588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184500,4663218950,34900,34900,34900,34900,2963
|
|
20240116,184400,4663218950,34900,34900,34900,34900,0
|
|
20240116,184300,4663218950,34900,34900,34900,34900,0
|
|
20240116,184200,4663218950,34900,34900,34900,34900,0
|
|
20240116,184100,4663218950,34900,34900,34900,34900,0
|
|
20240116,184000,4663218950,34900,34900,34900,34900,0
|
|
20240116,183900,4663218950,34900,34900,34900,34900,0
|
|
20240116,183800,4663218950,34900,34900,34900,34900,0
|
|
20240116,183700,4663218950,34900,34900,34900,34900,0
|
|
20240116,183600,4663218950,34900,34900,34900,34900,0
|
|
20240116,183500,4663218950,34900,34900,34900,34900,0
|
|
20240116,183400,4663218950,34900,34900,34900,34900,0
|
|
20240116,183300,4663218950,34900,34900,34900,34900,0
|
|
20240116,183200,4663218950,34900,34900,34900,34900,0
|
|
20240116,183100,4663218950,34900,34900,34900,34900,0
|
|
20240116,183000,4663218950,34900,34900,34900,34900,0
|
|
20240116,182900,4663218950,34900,34900,34900,34900,0
|
|
20240116,182800,4663218950,34900,34900,34900,34900,0
|
|
20240116,182700,4663218950,34900,34900,34900,34900,0
|
|
20240116,182600,4663218950,34900,34900,34900,34900,0
|
|
20240116,182500,4663218950,34900,34900,34900,34900,0
|
|
20240116,182400,4663218950,34900,34900,34900,34900,0
|
|
20240116,182300,4663218950,34900,34900,34900,34900,0
|
|
20240116,182200,4663218950,34900,34900,34900,34900,0
|
|
20240116,182100,4663218950,34900,34900,34900,34900,0
|
|
20240116,182000,4663218950,34900,34900,34900,34900,0
|
|
20240116,181900,4663218950,34900,34900,34900,34900,0
|
|
20240116,181800,4663218950,34900,34900,34900,34900,0
|
|
20240116,181700,4663218950,34900,34900,34900,34900,0
|
|
20240116,181600,4663218950,34900,34900,34900,34900,0
|
|
20240116,181500,4663218950,34900,34900,34900,34900,2963
|
|
20240116,181400,4663218950,34900,34900,34900,34900,0
|
|
20240116,181300,4663218950,34900,34900,34900,34900,0
|
|
20240116,181200,4663218950,34900,34900,34900,34900,0
|
|
20240116,181100,4663218950,34900,34900,34900,34900,0
|
|
20240116,181000,4663218950,34900,34900,34900,34900,0
|
|
20240116,180900,4663218950,34900,34900,34900,34900,0
|
|
20240116,180800,4663218950,34900,34900,34900,34900,0
|
|
20240116,180700,4663218950,34900,34900,34900,34900,0
|
|
20240116,180600,4663218950,34900,34900,34900,34900,0
|
|
20240116,180500,4663218950,34900,34900,34900,34900,0
|
|
20240116,180400,4663218950,34900,34900,34900,34900,0
|
|
20240116,180300,4663218950,34900,34900,34900,34900,0
|
|
20240116,180200,4663218950,34900,34900,34900,34900,0
|
|
20240116,180100,4663218950,34900,34900,34900,34900,0
|
|
20240116,180000,4663218950,34900,34900,34900,34900,0
|
|
20240116,175900,4663218950,34900,34900,34900,34900,0
|
|
20240116,175800,4663218950,34900,34900,34900,34900,0
|
|
20240116,175700,4663218950,34900,34900,34900,34900,0
|
|
20240116,175600,4663218950,34900,34900,34900,34900,0
|
|
20240116,175500,4663218950,34900,34900,34900,34900,0
|
|
20240116,175400,4663218950,34900,34900,34900,34900,0
|
|
20240116,175300,4663218950,34900,34900,34900,34900,0
|
|
20240116,175200,4663218950,34900,34900,34900,34900,0
|
|
20240116,175100,4663218950,34900,34900,34900,34900,0
|
|
20240116,175000,4663218950,34900,34900,34900,34900,0
|
|
20240116,174900,4663218950,34900,34900,34900,34900,0
|
|
20240116,174800,4663218950,34900,34900,34900,34900,0
|
|
20240116,174700,4663218950,34900,34900,34900,34900,0
|
|
20240116,174600,4663218950,34900,34900,34900,34900,0
|
|
20240116,174500,4663218950,34900,34900,34900,34900,2963
|
|
20240116,174400,4663218950,34900,34900,34900,34900,0
|
|
20240116,174300,4663218950,34900,34900,34900,34900,0
|
|
20240116,174200,4663218950,34900,34900,34900,34900,0
|
|
20240116,174100,4663218950,34900,34900,34900,34900,0
|
|
20240116,174000,4663218950,34900,34900,34900,34900,0
|
|
20240116,173900,4663218950,34900,34900,34900,34900,0
|
|
20240116,173800,4663218950,34900,34900,34900,34900,0
|
|
20240116,173700,4663218950,34900,34900,34900,34900,0
|
|
20240116,173600,4663218950,34900,34900,34900,34900,0
|
|
20240116,173500,4663218950,34900,34900,34900,34900,0
|
|
20240116,173400,4663218950,34900,34900,34900,34900,0
|
|
20240116,173300,4663218950,34900,34900,34900,34900,0
|
|
20240116,173200,4663218950,34900,34900,34900,34900,0
|
|
20240116,173100,4663218950,34900,34900,34900,34900,0
|
|
20240116,173000,4663218950,34900,34900,34900,34900,0
|
|
20240116,172900,4663218950,34900,34900,34900,34900,0
|
|
20240116,172800,4663218950,34900,34900,34900,34900,0
|
|
20240116,172700,4663218950,34900,34900,34900,34900,0
|
|
20240116,172600,4663218950,34900,34900,34900,34900,0
|
|
20240116,172500,4663218950,34900,34900,34900,34900,0
|
|
20240116,172400,4663218950,34900,34900,34900,34900,0
|
|
20240116,172300,4663218950,34900,34900,34900,34900,0
|
|
20240116,172200,4663218950,34900,34900,34900,34900,0
|
|
20240116,172100,4663218950,34900,34900,34900,34900,0
|
|
20240116,172000,4663218950,34900,34900,34900,34900,0
|
|
20240116,171900,4663218950,34900,34900,34900,34900,0
|
|
20240116,171800,4663218950,34900,34900,34900,34900,0
|
|
20240116,171700,4663218950,34900,34900,34900,34900,0
|
|
20240116,171600,4663218950,34900,34900,34900,34900,0
|
|
20240116,171500,4663218950,34900,34900,34900,34900,2963
|
|
20240116,171400,4663218950,34900,34900,34900,34900,0
|
|
20240116,171300,4663218950,34900,34900,34900,34900,0
|
|
20240116,171200,4663218950,34900,34900,34900,34900,0
|
|
20240116,171100,4663218950,34900,34900,34900,34900,0
|
|
20240116,171000,4663218950,34900,34900,34900,34900,0
|
|
20240116,170900,4663218950,34900,34900,34900,34900,0
|
|
20240116,170800,4663218950,34900,34900,34900,34900,0
|
|
20240116,170700,4663218950,34900,34900,34900,34900,0
|
|
20240116,170600,4663218950,34900,34900,34900,34900,0
|
|
20240116,170500,4663218950,34900,34900,34900,34900,0
|
|
20240116,170400,4663218950,34900,34900,34900,34900,0
|
|
20240116,170300,4663218950,34900,34900,34900,34900,0
|
|
20240116,170200,4663218950,34900,34900,34900,34900,0
|
|
20240116,170100,4663218950,34900,34900,34900,34900,0
|
|
20240116,170000,4663218950,34900,34900,34900,34900,0
|
|
20240116,165900,4663218950,34900,34900,34900,34900,0
|
|
20240116,165800,4663218950,34900,34900,34900,34900,0
|
|
20240116,165700,4663218950,34900,34900,34900,34900,0
|
|
20240116,165600,4663218950,34900,34900,34900,34900,0
|
|
20240116,165500,4663218950,34900,34900,34900,34900,0
|
|
20240116,165400,4663218950,34900,34900,34900,34900,0
|
|
20240116,165300,4663218950,34900,34900,34900,34900,0
|
|
20240116,165200,4663218950,34900,34900,34900,34900,0
|
|
20240116,165100,4663218950,34900,34900,34900,34900,0
|
|
20240116,165000,4663218950,34900,34900,34900,34900,0
|
|
20240116,164900,4663218950,34900,34900,34900,34900,0
|
|
20240116,164800,4663218950,34900,34900,34900,34900,0
|
|
20240116,164700,4663218950,34900,34900,34900,34900,0
|
|
20240116,164600,4663218950,34900,34900,34900,34900,0
|
|
20240116,164500,4663218950,34900,34900,34900,34900,2963
|
|
20240116,164400,4663218950,34900,34900,34900,34900,0
|
|
20240116,164300,4663218950,34900,34900,34900,34900,0
|
|
20240116,164200,4663218950,34900,34900,34900,34900,0
|
|
20240116,164100,4663218950,34900,34900,34900,34900,0
|
|
20240116,164000,4663218950,34900,34900,34900,34900,0
|
|
20240116,163900,4663218950,34900,34900,34900,34900,0
|
|
20240116,163800,4663218950,34900,34900,34900,34900,0
|
|
20240116,163700,4663218950,34900,34900,34900,34900,0
|
|
20240116,163600,4663218950,34900,34900,34900,34900,0
|
|
20240116,163500,4663218950,34900,34900,34900,34900,0
|
|
20240116,163400,4663218950,34900,34900,34900,34900,0
|
|
20240116,163300,4663218950,34900,34900,34900,34900,0
|
|
20240116,163200,4663218950,34900,34900,34900,34900,0
|
|
20240116,163100,4663218950,34900,34900,34900,34900,0
|
|
20240116,163000,4663218950,34900,34900,34900,34900,0
|
|
20240116,162900,4663218950,34900,34900,34900,34900,0
|
|
20240116,162800,4663218950,34900,34900,34900,34900,0
|
|
20240116,162700,4663218950,34900,34900,34900,34900,0
|
|
20240116,162600,4663218950,34900,34900,34900,34900,0
|
|
20240116,162500,4663218950,34900,34900,34900,34900,0
|
|
20240116,162400,4663218950,34900,34900,34900,34900,0
|
|
20240116,162300,4663218950,34900,34900,34900,34900,0
|
|
20240116,162200,4663218950,34900,34900,34900,34900,0
|
|
20240116,162100,4663218950,34900,34900,34900,34900,0
|
|
20240116,162000,4663218950,34900,34900,34900,34900,0
|
|
20240116,161900,4663218950,34900,34900,34900,34900,0
|
|
20240116,161800,4663218950,34900,34900,34900,34900,0
|
|
20240116,161700,4663218950,34900,34900,34900,34900,0
|
|
20240116,161600,4663218950,34900,34900,34900,34900,0
|
|
20240116,161500,4663218950,34900,34900,34900,34900,2963
|
|
20240116,161400,4663218950,34900,34900,34900,34900,0
|
|
20240116,161300,4663218950,34900,34900,34900,34900,0
|
|
20240116,161200,4663218950,34900,34900,34900,34900,0
|
|
20240116,161100,4663218950,34900,34900,34900,34900,0
|
|
20240116,161000,4663218950,34900,34900,34900,34900,0
|
|
20240116,160900,4663218950,34900,34900,34900,34900,0
|
|
20240116,160800,4663218950,34900,34900,34900,34900,0
|
|
20240116,160700,4663218950,34900,34900,34900,34900,0
|
|
20240116,160600,4663218950,34900,34900,34900,34900,0
|
|
20240116,160500,4663218950,34900,34900,34900,34900,0
|
|
20240116,160400,4663218950,34900,34900,34900,34900,0
|
|
20240116,160300,4663218950,34900,34900,34900,34900,0
|
|
20240116,160200,4663218950,34900,34900,34900,34900,0
|
|
20240116,160100,4663218950,34900,34900,34900,34900,0
|
|
20240116,160000,4663218950,34900,34900,34900,34900,0
|
|
20240116,155900,4663218950,34900,34900,34900,34900,0
|
|
20240116,155800,4663218950,34900,34900,34900,34900,0
|
|
20240116,155700,4663218950,34900,34900,34900,34900,0
|
|
20240116,155600,4663218950,34900,34900,34900,34900,0
|
|
20240116,155500,4663218950,34900,34900,34900,34900,0
|
|
20240116,155400,4663218950,34900,34900,34900,34900,0
|
|
20240116,155300,4663218950,34900,34900,34900,34900,0
|
|
20240116,155200,4663218950,34900,34900,34900,34900,0
|
|
20240116,155100,4663218950,34900,34900,34900,34900,0
|
|
20240116,155000,4663218950,34900,34900,34900,34900,0
|
|
20240116,154900,4663218950,34900,34900,34900,34900,0
|
|
20240116,154800,4663218950,34900,34900,34900,34900,0
|
|
20240116,154700,4663218950,34900,34900,34900,34900,0
|
|
20240116,154600,4663218950,34900,34900,34900,34900,0
|
|
20240116,154500,4663218950,34900,34900,34900,34900,2963
|
|
20240116,154400,4663218950,34900,34900,34900,34900,0
|
|
20240116,154300,4663218950,34900,34900,34900,34900,0
|
|
20240116,154200,4663218950,34900,34900,34900,34900,0
|
|
20240116,154100,4663218950,34900,34900,34900,34900,0
|
|
20240116,154000,4663218950,34900,34900,34900,34900,0
|
|
20240116,153900,4663218950,34900,34900,34900,34900,0
|
|
20240116,153800,4663218950,34900,34900,34900,34900,0
|
|
20240116,153700,4663218950,34900,34900,34900,34900,0
|
|
20240116,153600,4663218950,34900,34900,34900,34900,0
|
|
20240116,153500,4663218950,34900,34900,34900,34900,0
|
|
20240116,153400,4663218950,34900,34900,34900,34900,0
|
|
20240116,153300,4663218950,34900,34900,34900,34900,0
|
|
20240116,153200,4663218950,34900,34900,34900,34900,0
|
|
20240116,153100,4663218950,34900,34900,34900,34900,0
|
|
20240116,153000,4663218950,34900,34900,34900,34900,2963
|
|
20240116,152900,4559810250,34950,34950,34950,34950,0
|
|
20240116,152800,4559810250,34950,34950,34950,34950,0
|
|
20240116,152700,4559810250,34950,34950,34950,34950,0
|
|
20240116,152600,4559810250,34950,34950,34950,34950,0
|
|
20240116,152500,4559810250,34950,34950,34950,34950,0
|
|
20240116,152400,4559810250,34950,34950,34950,34950,0
|
|
20240116,152300,4559810250,34950,34950,34950,34950,0
|
|
20240116,152200,4559810250,34950,34950,34950,34950,0
|
|
20240116,152100,4559810250,34950,34950,34950,34950,0
|
|
20240116,152000,4559810250,34950,34950,34950,34950,0
|
|
20240116,151900,4559810250,34950,34900,34950,34900,784
|
|
20240116,151800,4532409850,34900,34900,34950,34900,1060
|
|
20240116,151700,4495409600,34950,34950,34950,34850,469
|
|
20240116,151600,4479030350,34900,34950,35000,34900,1841
|
|
20240116,151500,4414719850,35000,34850,35000,34850,2538
|
|
20240116,151400,4326168300,34850,34850,34900,34850,144
|
|
20240116,151300,4321147400,34850,34850,34850,34800,898
|
|
20240116,151200,4289852200,34850,34850,34850,34850,204
|
|
20240116,151100,4282742800,34850,34850,34850,34850,1255
|
|
20240116,151000,4239006050,34900,34900,34900,34850,711
|
|
20240116,150900,4214192650,34950,34900,34950,34900,106
|
|
20240116,150800,4210493050,34900,34900,34950,34900,478
|
|
20240116,150700,4193810150,34950,34950,34950,34900,47
|
|
20240116,150600,4192167550,34950,34900,34950,34900,990
|
|
20240116,150500,4157613750,34950,34950,34950,34900,127
|
|
20240116,150400,4153178150,34900,34900,34950,34900,151
|
|
20240116,150300,4147905850,34950,34950,34950,34950,166
|
|
20240116,150200,4142104150,34950,34900,34950,34900,316
|
|
20240116,150100,4131067100,34900,34900,34900,34900,258
|
|
20240116,150000,4122062900,34900,34900,34950,34900,77
|
|
20240116,145900,4119375050,34950,34950,34950,34950,1287
|
|
20240116,145800,4074394400,35000,35000,35000,34950,2434
|
|
20240116,145700,3989215050,35000,35050,35050,35000,172
|
|
20240116,145600,3983187800,35000,35000,35100,35000,1363
|
|
20240116,145500,3935474700,35050,35000,35050,35000,438
|
|
20240116,145400,3920123000,35050,35050,35100,35050,264
|
|
20240116,145300,3910869750,35100,35050,35100,35000,1423
|
|
20240116,145200,3861009050,35050,35050,35050,35000,151
|
|
20240116,145100,3855716750,35050,35050,35050,35000,302
|
|
20240116,145000,3845131700,35100,35100,35100,35100,8
|
|
20240116,144900,3844850900,35050,35050,35100,35050,302
|
|
20240116,144800,3834265250,35050,35050,35100,35050,155
|
|
20240116,144700,3828832450,35050,35000,35050,35000,198
|
|
20240116,144600,3821899450,35000,35000,35050,35000,527
|
|
20240116,144500,3803451200,35050,35050,35050,35050,6
|
|
20240116,144400,3803240900,35050,35100,35100,35050,1467
|
|
20240116,144300,3751822500,35100,35050,35100,35050,291
|
|
20240116,144200,3741611300,35100,35100,35100,35100,43
|
|
20240116,144100,3740102000,35100,35100,35100,35050,31
|
|
20240116,144000,3739014150,35100,35100,35100,35100,108
|
|
20240116,143900,3735223350,35100,35100,35100,35050,183
|
|
20240116,143800,3728806100,35100,35100,35100,35100,112
|
|
20240116,143700,3724874900,35100,35100,35100,35100,216
|
|
20240116,143600,3717293300,35100,35050,35100,35050,505
|
|
20240116,143500,3699587950,35050,35150,35150,35050,1340
|
|
20240116,143400,3652555300,35100,35100,35100,35100,55
|
|
20240116,143300,3650624800,35150,35100,35150,35100,84
|
|
20240116,143200,3647674600,35150,35150,35150,35150,16
|
|
20240116,143100,3647112200,35150,35100,35150,35100,18
|
|
20240116,143000,3646479800,35200,35100,35200,35100,90
|
|
20240116,142900,3643316800,35100,35100,35100,35100,82
|
|
20240116,142800,3640438600,35200,35150,35200,35100,238
|
|
20240116,142700,3632072500,35150,35150,35200,35150,668
|
|
20240116,142600,3608591250,35200,35150,35200,35150,63
|
|
20240116,142500,3606376150,35150,35150,35200,35150,20
|
|
20240116,142400,3605672600,35200,35150,35200,35150,25
|
|
20240116,142300,3604793600,35150,35150,35200,35150,331
|
|
20240116,142200,3593148050,35150,35150,35150,35150,11
|
|
20240116,142100,3592761400,35100,35200,35200,35100,112
|
|
20240116,142000,3588823000,35200,35100,35200,35100,186
|
|
20240116,141900,3582292300,35100,35250,35250,35100,560
|
|
20240116,141800,3562630600,35100,35150,35250,35100,298
|
|
20240116,141700,3552160450,35150,35200,35250,35150,152
|
|
20240116,141600,3546804000,35200,35200,35200,35150,3
|
|
20240116,141500,3546698450,35200,35150,35200,35150,92
|
|
20240116,141400,3543464000,35200,35200,35200,35200,16
|
|
20240116,141300,3542900800,35250,35250,35250,35250,5
|
|
20240116,141200,3542724550,35200,35150,35200,35150,166
|
|
20240116,141100,3536889100,35200,35200,35200,35200,21
|
|
20240116,141000,3536149900,35150,35150,35200,35150,416
|
|
20240116,140900,3521526950,35150,35150,35250,35150,124
|
|
20240116,140800,3517162050,35250,35250,35250,35250,33
|
|
20240116,140700,3515998800,35250,35150,35250,35150,38
|
|
20240116,140600,3514662000,35150,35150,35200,35150,206
|
|
20240116,140500,3507415150,35200,35200,35200,35200,28
|
|
20240116,140400,3506429550,35200,35150,35200,35150,7
|
|
20240116,140300,3506183400,35150,35200,35250,35150,122
|
|
20240116,140200,3501889300,35200,35200,35200,35200,20
|
|
20240116,140100,3501185300,35200,35250,35250,35200,36
|
|
20240116,140000,3499916900,35250,35250,35250,35250,0
|
|
20240116,135900,3499916900,35250,35200,35250,35200,17
|
|
20240116,135800,3499317950,35200,35200,35200,35200,216
|
|
20240116,135700,3491714750,35200,35200,35200,35200,4
|
|
20240116,135600,3491573950,35200,35150,35200,35150,148
|
|
20240116,135500,3486370200,35150,35100,35150,35100,78
|
|
20240116,135400,3483628550,35100,35150,35150,35100,38
|
|
20240116,135300,3482293950,35100,35150,35150,35100,26
|
|
20240116,135200,3481380300,35150,35150,35150,35150,21
|
|
20240116,135100,3480642150,35150,35100,35150,35100,17
|
|
20240116,135000,3480044900,35100,35150,35150,35100,36
|
|
20240116,134900,3478780000,35150,35100,35150,35100,155
|
|
20240116,134800,3473336750,35100,35100,35150,35100,38
|
|
20240116,134700,3472001850,35150,35100,35150,35100,31
|
|
20240116,134600,3470913050,35100,35150,35150,35100,43
|
|
20240116,134500,3469403650,35150,35150,35150,35150,12
|
|
20240116,134400,3468981850,35150,35150,35150,35150,37
|
|
20240116,134300,3467681300,35150,35150,35150,35100,19
|
|
20240116,134200,3467013750,35100,35200,35200,35100,25
|
|
20240116,134100,3466135100,35100,35100,35100,35100,0
|
|
20240116,134000,3466135100,35100,35100,35200,35100,36
|
|
20240116,133900,3464870500,35200,35200,35200,35100,14
|
|
20240116,133800,3464377900,35200,35100,35200,35100,60
|
|
20240116,133700,3462266600,35100,35150,35150,35100,28
|
|
20240116,133600,3461282600,35150,35150,35150,35150,69
|
|
20240116,133500,3458857250,35200,35150,35200,35150,57
|
|
20240116,133400,3456851650,35150,35150,35150,35150,187
|
|
20240116,133300,3450278600,35150,35100,35150,35100,70
|
|
20240116,133200,3447818350,35150,35150,35150,35100,233
|
|
20240116,133100,3439629900,35150,35150,35150,35150,22
|
|
20240116,133000,3438856600,35100,35100,35150,35100,20
|
|
20240116,132900,3438154200,35100,35100,35150,35100,146
|
|
20240116,132800,3433029050,35100,35100,35100,35100,11
|
|
20240116,132700,3432642950,35150,35100,35150,35100,122
|
|
20240116,132600,3428355150,35100,35150,35200,35100,130
|
|
20240116,132500,3423790550,35200,35150,35200,35100,33
|
|
20240116,132400,3422629750,35150,35150,35150,35100,96
|
|
20240116,132300,3419256350,35150,35200,35200,35150,56
|
|
20240116,132200,3417287350,35200,35150,35200,35150,615
|
|
20240116,132100,3395669650,35200,35200,35200,35150,84
|
|
20240116,132000,3392714900,35150,35150,35150,35150,12
|
|
20240116,131900,3392293100,35200,35150,35200,35150,393
|
|
20240116,131800,3378478600,35150,35150,35150,35100,65
|
|
20240116,131700,3376194550,35150,35150,35150,35100,21
|
|
20240116,131600,3375456650,35100,35150,35150,35100,120
|
|
20240116,131500,3371241250,35200,35250,35250,35200,46
|
|
20240116,131400,3369621000,35200,35250,35250,35200,46
|
|
20240116,131300,3368001750,35250,35200,35250,35200,25
|
|
20240116,131200,3367121200,35200,35200,35200,35150,38
|
|
20240116,131100,3365783900,35200,35200,35200,35200,11
|
|
20240116,131000,3365396700,35150,35200,35200,35150,13
|
|
20240116,130900,3364939200,35150,35150,35150,35150,79
|
|
20240116,130800,3362162350,35150,35200,35200,35150,41
|
|
20240116,130700,3360720250,35250,35250,35250,35250,13
|
|
20240116,130600,3360262000,35150,35150,35150,35150,4
|
|
20240116,130500,3360121400,35250,35150,35250,35100,49
|
|
20240116,130400,3358398100,35150,35300,35300,35150,26
|
|
20240116,130300,3357482700,35150,35300,35300,35150,59
|
|
20240116,130200,3355405850,35150,35200,35300,35150,240
|
|
20240116,130100,3346965500,35200,35200,35200,35200,159
|
|
20240116,130000,3341368700,35200,35150,35200,35150,32
|
|
20240116,125900,3340242800,35150,35150,35200,35150,21
|
|
20240116,125800,3339504100,35150,35150,35150,35150,1
|
|
20240116,125700,3339468950,35200,35200,35200,35200,11
|
|
20240116,125600,3339081750,35100,35200,35200,35100,64
|
|
20240116,125500,3336834250,35100,35100,35200,35100,47
|
|
20240116,125400,3335183950,35200,35200,35200,35200,11
|
|
20240116,125300,3334796750,35200,35200,35200,35150,408
|
|
20240116,125200,3320450550,35200,35200,35200,35200,36
|
|
20240116,125100,3319183350,35200,35200,35200,35200,15
|
|
20240116,125000,3318655350,35200,35350,35350,35200,72
|
|
20240116,124900,3316120050,35250,35200,35250,35200,25
|
|
20240116,124800,3315238900,35200,35250,35250,35200,372
|
|
20240116,124700,3302143950,35250,35350,35350,35250,4242
|
|
20240116,124600,3152411450,35350,35350,35350,35350,11
|
|
20240116,124500,3152022600,35300,35350,35350,35300,67
|
|
20240116,124400,3149654400,35350,35350,35350,35300,149
|
|
20240116,124300,3144388500,35350,35350,35350,35350,121
|
|
20240116,124200,3140111150,35350,35350,35350,35300,64
|
|
20240116,124100,3137849000,35350,35350,35400,35350,84
|
|
20240116,124000,3134876750,35350,35400,35400,35300,291
|
|
20240116,123900,3124589700,35350,35300,35350,35300,37
|
|
20240116,123800,3123281800,35350,35350,35400,35300,599
|
|
20240116,123700,3102106850,35350,35350,35350,35300,46
|
|
20240116,123600,3100481000,35350,35400,35400,35300,19
|
|
20240116,123500,3099809450,35350,35350,35400,35350,83
|
|
20240116,123400,3096874550,35300,35350,35350,35300,15
|
|
20240116,123300,3096344550,35350,35350,35350,35350,123
|
|
20240116,123200,3091996500,35400,35400,35400,35350,38
|
|
20240116,123100,3090651600,35350,35350,35350,35350,160
|
|
20240116,123000,3084995600,35400,35400,35450,35400,1065
|
|
20240116,122900,3047291600,35400,35350,35400,35350,41
|
|
20240116,122800,3045841700,35400,35350,35400,35350,214
|
|
20240116,122700,3038266500,35350,35350,35400,35350,100
|
|
20240116,122600,3034730850,35350,35300,35350,35250,1533
|
|
20240116,122500,2980597700,35300,35250,35300,35250,450
|
|
20240116,122400,2964729450,35200,35250,35250,35200,442
|
|
20240116,122300,2949149250,35250,35100,35250,35100,579
|
|
20240116,122200,2928770700,35050,35200,35200,35050,57
|
|
20240116,122100,2926769100,35050,35200,35200,35050,596
|
|
20240116,122000,2905827300,35200,35050,35200,35050,268
|
|
20240116,121900,2896417250,35050,35100,35100,35050,413
|
|
20240116,121800,2881932550,35050,35100,35100,35050,37
|
|
20240116,121700,2880634050,35100,35050,35100,35050,14
|
|
20240116,121600,2880142700,35050,35100,35100,35050,38
|
|
20240116,121500,2878809250,35100,35100,35100,35100,79
|
|
20240116,121400,2876036350,35100,35100,35100,35100,17
|
|
20240116,121300,2875439650,35100,35050,35100,35050,240
|
|
20240116,121200,2867017650,35100,35050,35100,35050,51
|
|
20240116,121100,2865229550,35050,35100,35100,35050,315
|
|
20240116,121000,2854182250,35100,35100,35150,35100,47
|
|
20240116,120900,2852530550,35150,35100,35150,35050,150
|
|
20240116,120800,2847269550,35100,35150,35150,35050,422
|
|
20240116,120700,2832461250,35150,35150,35150,35150,5
|
|
20240116,120600,2832285500,35100,35100,35150,35100,103
|
|
20240116,120500,2828669650,35100,35100,35150,35100,226
|
|
20240116,120400,2820736900,35150,35150,35150,35150,13
|
|
20240116,120300,2820279950,35150,35150,35150,35100,20
|
|
20240116,120200,2819577050,35200,35200,35200,35200,10
|
|
20240116,120100,2819225050,35200,35100,35200,35100,363
|
|
20240116,120000,2806466150,35150,35100,35150,35100,14
|
|
20240116,115900,2805974200,35100,35150,35150,35100,120
|
|
20240116,115800,2801761200,35150,35100,35150,35100,104
|
|
20240116,115700,2798110250,35150,35100,35150,35100,165
|
|
20240116,115600,2792316250,35100,35050,35100,35050,113
|
|
20240116,115500,2788354950,35050,35050,35200,35050,23
|
|
20240116,115400,2787547100,35200,35200,35200,35200,15
|
|
20240116,115300,2787019100,35200,35050,35200,35050,197
|
|
20240116,115200,2780111100,35050,35200,35200,35050,44
|
|
20240116,115100,2778565200,35200,35150,35200,35150,21
|
|
20240116,115000,2777826500,35200,35050,35200,35050,69
|
|
20240116,114900,2775398900,35050,35100,35100,35050,37
|
|
20240116,114800,2774101250,35200,35200,35200,35200,157
|
|
20240116,114700,2768574850,35200,35050,35200,35050,16
|
|
20240116,114600,2768012800,35100,35100,35150,35050,333
|
|
20240116,114500,2756325950,35150,35100,35150,35100,47
|
|
20240116,114400,2754675150,35150,35150,35150,35100,367
|
|
20240116,114300,2741792600,35150,35200,35200,35150,81
|
|
20240116,114200,2738944900,35200,35200,35200,35100,56
|
|
20240116,114100,2736978050,35200,35100,35200,35100,70
|
|
20240116,114000,2734517450,35200,35200,35250,35200,126
|
|
20240116,113900,2730081700,35200,35100,35200,35100,25
|
|
20240116,113800,2729202100,35200,35200,35200,35200,1003
|
|
20240116,113700,2693896500,35200,35100,35200,35100,23
|
|
20240116,113600,2693088100,35100,35200,35200,35100,214
|
|
20240116,113500,2685575300,35100,35100,35100,35100,234
|
|
20240116,113400,2677361900,35100,35100,35200,35100,216
|
|
20240116,113300,2669779200,35200,35200,35200,35200,0
|
|
20240116,113200,2669779200,35200,35150,35200,35100,17
|
|
20240116,113100,2669181050,35200,35100,35200,35100,15
|
|
20240116,113000,2668653450,35200,35200,35200,35200,131
|
|
20240116,112900,2664042250,35200,35150,35200,35100,28
|
|
20240116,112800,2663057900,35150,35300,35300,35150,377
|
|
20240116,112700,2649801200,35250,35250,35250,35250,0
|
|
20240116,112600,2649801200,35250,35250,35250,35200,42
|
|
20240116,112500,2648321000,35150,35250,35250,35150,1006
|
|
20240116,112400,2612915000,35250,35250,35250,35250,145
|
|
20240116,112300,2607803750,35200,35250,35250,35200,537
|
|
20240116,112200,2588875750,35250,35250,35250,35250,45
|
|
20240116,112100,2587289500,35250,35250,35250,35200,32
|
|
20240116,112000,2586161900,35250,35250,35250,35250,103
|
|
20240116,111900,2582531150,35250,35250,35250,35200,566
|
|
20240116,111800,2562579900,35250,35250,35250,35200,78
|
|
20240116,111700,2559830650,35250,35250,35300,35250,62
|
|
20240116,111600,2557645100,35300,35300,35300,35250,434
|
|
20240116,111500,2542340300,35250,35300,35300,35250,83
|
|
20240116,111400,2539411350,35300,35300,35300,35300,197
|
|
20240116,111300,2532457250,35300,35250,35300,35200,119
|
|
20240116,111200,2528261300,35250,35250,35250,35250,284
|
|
20240116,111100,2518250300,35250,35250,35250,35250,450
|
|
20240116,111000,2502387800,35200,35200,35250,35200,39
|
|
20240116,110900,2501014350,35200,35250,35250,35200,401
|
|
20240116,110800,2486891150,35250,35250,35250,35200,313
|
|
20240116,110700,2475858000,35250,35200,35250,35200,140
|
|
20240116,110600,2470926350,35200,35150,35200,35150,50
|
|
20240116,110500,2469168700,35150,35200,35200,35150,30
|
|
20240116,110400,2468113000,35200,35200,35250,35200,46
|
|
20240116,110300,2466492950,35200,35150,35200,35150,76
|
|
20240116,110200,2463819850,35150,35150,35200,35150,585
|
|
20240116,110100,2443231600,35150,35150,35200,35150,136
|
|
20240116,110000,2438451150,35150,35050,35150,35000,220
|
|
20240116,105900,2430732100,35050,35050,35050,35000,220
|
|
20240116,105800,2423021250,35050,34950,35050,34950,2110
|
|
20240116,105700,2349176100,34900,34900,34950,34900,19
|
|
20240116,105600,2348512450,34900,34900,34950,34900,287
|
|
20240116,105500,2338495600,34900,34850,34900,34850,705
|
|
20240116,105400,2313891950,34850,34850,34900,34850,594
|
|
20240116,105300,2293190500,34850,34900,34900,34850,39
|
|
20240116,105200,2291829750,34900,34850,34900,34850,91
|
|
20240116,105100,2288657600,34850,34900,34900,34850,178
|
|
20240116,105000,2282450900,34900,34950,34950,34900,40
|
|
20240116,104900,2281053400,34950,34850,34950,34850,56
|
|
20240116,104800,2279100800,34850,34900,34950,34850,236
|
|
20240116,104700,2270859650,34850,34900,34900,34850,330
|
|
20240116,104600,2259355250,34850,34850,34850,34850,98
|
|
20240116,104500,2255939950,34850,34850,34850,34850,36
|
|
20240116,104400,2254685350,34900,34800,34900,34800,200
|
|
20240116,104300,2247721050,34800,34850,34900,34800,134
|
|
20240116,104200,2243048550,34800,34800,34850,34800,550
|
|
20240116,104100,2223897850,34900,34900,34900,34900,17
|
|
20240116,104000,2223304550,34950,34950,34950,34800,159
|
|
20240116,103900,2217767900,34750,34800,34950,34750,277
|
|
20240116,103800,2208133950,34750,34950,34950,34750,1694
|
|
20240116,103700,2149185950,34950,34950,34950,34750,108
|
|
20240116,103600,2145419300,34950,34900,34950,34800,653
|
|
20240116,103500,2122671350,34800,34900,34950,34800,44
|
|
20240116,103400,2121136250,34900,34800,34900,34750,376
|
|
20240116,103300,2108029450,34800,34800,34800,34800,171
|
|
20240116,103200,2102078650,34800,34850,34850,34800,72
|
|
20240116,103100,2099570000,34750,34850,34850,34750,116
|
|
20240116,103000,2095532350,34850,34750,34850,34750,108
|
|
20240116,102900,2091772350,34750,34750,34750,34750,353
|
|
20240116,102800,2079505600,34750,34850,34850,34750,950
|
|
20240116,102700,2046492100,34850,34800,34850,34800,26
|
|
20240116,102600,2045586500,34750,34800,34800,34750,126
|
|
20240116,102500,2041204450,34800,34800,34800,34800,74
|
|
20240116,102400,2038629250,34800,34800,34800,34750,118
|
|
20240116,102300,2034527350,34750,34800,34800,34750,216
|
|
20240116,102200,2027013850,34800,34800,34850,34800,673
|
|
20240116,102100,2003592900,34800,34750,34800,34750,219
|
|
20240116,102000,1995977350,34800,34800,34800,34750,58
|
|
20240116,101900,1993960450,34800,34850,34850,34800,77
|
|
20240116,101800,1991280050,34850,34850,34850,34850,112
|
|
20240116,101700,1987376850,34850,34900,34900,34850,41
|
|
20240116,101600,1985947000,34800,34900,34900,34800,347
|
|
20240116,101500,1973848250,34900,34750,34900,34750,677
|
|
20240116,101400,1950289400,34750,34800,34800,34750,84
|
|
20240116,101300,1947369050,34800,34800,34800,34800,55
|
|
20240116,101200,1945455050,34800,34800,34800,34750,13
|
|
20240116,101100,1945002700,34750,34750,34800,34750,666
|
|
20240116,101000,1921858550,34750,34750,34750,34750,456
|
|
20240116,100900,1906012550,34750,34700,34800,34700,460
|
|
20240116,100800,1890028900,34750,34600,34750,34600,807
|
|
20240116,100700,1862061050,34600,34650,34650,34550,1172
|
|
20240116,100600,1821535200,34650,34650,34650,34600,354
|
|
20240116,100500,1809277050,34600,34650,34650,34600,1413
|
|
20240116,100400,1760347300,34700,34750,34750,34700,469
|
|
20240116,100300,1744072250,34700,34700,34700,34650,1028
|
|
20240116,100200,1708418700,34700,34700,34750,34700,1229
|
|
20240116,100100,1665772350,34700,34850,34850,34700,3565
|
|
20240116,100000,1541755300,34800,34800,34850,34800,190
|
|
20240116,095900,1535140300,34800,34850,34850,34800,450
|
|
20240116,095800,1519470150,34850,34900,34900,34800,395
|
|
20240116,095700,1505704750,34850,34850,34900,34850,212
|
|
20240116,095600,1498316050,34900,34900,34950,34850,144
|
|
20240116,095500,1493289050,34850,34850,35000,34850,542
|
|
20240116,095400,1474367350,34850,34800,34850,34800,485
|
|
20240116,095300,1457465300,34850,34900,34900,34850,1162
|
|
20240116,095200,1416968700,34900,34900,34900,34850,152
|
|
20240116,095100,1411669850,34900,34900,34900,34900,150
|
|
20240116,095000,1406434850,34900,34900,34900,34850,1688
|
|
20240116,094900,1347553650,34900,34900,34950,34900,366
|
|
20240116,094800,1334776550,34950,34900,34950,34900,422
|
|
20240116,094700,1320038750,34900,34900,34950,34900,341
|
|
20240116,094600,1308128750,34900,34950,34950,34900,395
|
|
20240116,094500,1294328300,34950,34950,34950,34900,217
|
|
20240116,094400,1286744800,34950,34900,34950,34900,507
|
|
20240116,094300,1269028100,34900,34900,34950,34900,169
|
|
20240116,094200,1263128750,34900,34950,34950,34900,645
|
|
20240116,094100,1240589350,34950,34950,35000,34950,216
|
|
20240116,094000,1233039000,35000,35100,35100,34950,3936
|
|
20240116,093900,1095225600,35050,35100,35100,35050,163
|
|
20240116,093800,1089506000,35100,35100,35100,35100,174
|
|
20240116,093700,1083398600,35100,35100,35100,35050,139
|
|
20240116,093600,1078522050,35100,35050,35100,35050,339
|
|
20240116,093500,1066629500,35100,35100,35150,35050,341
|
|
20240116,093400,1054653550,35100,35100,35150,35100,152
|
|
20240116,093300,1049317750,35100,35150,35150,35100,119
|
|
20240116,093200,1045137750,35150,35100,35150,35100,135
|
|
20240116,093100,1040395100,35100,35150,35150,35100,420
|
|
20240116,093000,1025652950,35150,35150,35150,35100,1003
|
|
20240116,092900,990408600,35150,35200,35250,35150,404
|
|
20240116,092800,976188450,35250,35200,35250,35200,125
|
|
20240116,092700,971784800,35250,35250,35300,35250,356
|
|
20240116,092600,959235700,35250,35250,35300,35200,272
|
|
20240116,092500,949654700,35250,35300,35350,35250,314
|
|
20240116,092400,938572550,35300,35400,35400,35300,553
|
|
20240116,092300,919012150,35350,35500,35500,35350,945
|
|
20240116,092200,885545450,35550,35500,35550,35450,154
|
|
20240116,092100,880082150,35500,35450,35550,35450,75
|
|
20240116,092000,877417650,35500,35450,35500,35450,233
|
|
20240116,091900,869156200,35450,35500,35600,35450,477
|
|
20240116,091800,852230550,35550,35500,35550,35450,74
|
|
20240116,091700,849604900,35600,35550,35600,35500,457
|
|
20240116,091600,833370250,35550,35550,35600,35550,403
|
|
20240116,091500,819041750,35550,35550,35600,35450,6374
|
|
20240116,091400,592739500,35550,35550,35600,35550,404
|
|
20240116,091300,578369550,35550,35450,35600,35450,1433
|
|
20240116,091200,527389600,35450,35650,35650,35400,2499
|
|
20240116,091100,438513950,35650,35650,35650,35600,115
|
|
20240116,091000,434417600,35650,35600,35700,35600,634
|
|
20240116,090900,411802000,35700,35650,35700,35600,1986
|
|
20240116,090800,340956850,35650,35650,35700,35550,2140
|
|
20240116,090700,264730100,35650,35450,35650,35450,608
|
|
20240116,090600,243116400,35450,35350,35450,35300,980
|
|
20240116,090500,208413250,35300,35300,35350,35200,607
|
|
20240116,090400,186973000,35300,35300,35350,35200,955
|
|
20240116,090300,153279700,35200,35100,35200,35100,546
|
|
20240116,090200,134073600,35050,35200,35200,35000,176
|
|
20240116,090100,127898400,34950,35000,35150,34900,1099
|
|
20240116,090000,89450000,34900,34900,35200,34850,2560
|