588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184500,6207704150,33500,33500,33500,33500,5233
|
|
20240117,184400,6207704150,33500,33500,33500,33500,0
|
|
20240117,184300,6207704150,33500,33500,33500,33500,0
|
|
20240117,184200,6207704150,33500,33500,33500,33500,0
|
|
20240117,184100,6207704150,33500,33500,33500,33500,0
|
|
20240117,184000,6207704150,33500,33500,33500,33500,0
|
|
20240117,183900,6207704150,33500,33500,33500,33500,0
|
|
20240117,183800,6207704150,33500,33500,33500,33500,0
|
|
20240117,183700,6207704150,33500,33500,33500,33500,0
|
|
20240117,183600,6207704150,33500,33500,33500,33500,0
|
|
20240117,183500,6207704150,33500,33500,33500,33500,0
|
|
20240117,183400,6207704150,33500,33500,33500,33500,0
|
|
20240117,183300,6207704150,33500,33500,33500,33500,0
|
|
20240117,183200,6207704150,33500,33500,33500,33500,0
|
|
20240117,183100,6207704150,33500,33500,33500,33500,0
|
|
20240117,183000,6207704150,33500,33500,33500,33500,0
|
|
20240117,182900,6207704150,33500,33500,33500,33500,0
|
|
20240117,182800,6207704150,33500,33500,33500,33500,0
|
|
20240117,182700,6207704150,33500,33500,33500,33500,0
|
|
20240117,182600,6207704150,33500,33500,33500,33500,0
|
|
20240117,182500,6207704150,33500,33500,33500,33500,0
|
|
20240117,182400,6207704150,33500,33500,33500,33500,0
|
|
20240117,182300,6207704150,33500,33500,33500,33500,0
|
|
20240117,182200,6207704150,33500,33500,33500,33500,0
|
|
20240117,182100,6207704150,33500,33500,33500,33500,0
|
|
20240117,182000,6207704150,33500,33500,33500,33500,0
|
|
20240117,181900,6207704150,33500,33500,33500,33500,0
|
|
20240117,181800,6207704150,33500,33500,33500,33500,0
|
|
20240117,181700,6207704150,33500,33500,33500,33500,0
|
|
20240117,181600,6207704150,33500,33500,33500,33500,0
|
|
20240117,181500,6207704150,33500,33500,33500,33500,5233
|
|
20240117,181400,6207704150,33500,33500,33500,33500,0
|
|
20240117,181300,6207704150,33500,33500,33500,33500,0
|
|
20240117,181200,6207704150,33500,33500,33500,33500,0
|
|
20240117,181100,6207704150,33500,33500,33500,33500,0
|
|
20240117,181000,6207704150,33500,33500,33500,33500,0
|
|
20240117,180900,6207704150,33500,33500,33500,33500,0
|
|
20240117,180800,6207704150,33500,33500,33500,33500,0
|
|
20240117,180700,6207704150,33500,33500,33500,33500,0
|
|
20240117,180600,6207704150,33500,33500,33500,33500,0
|
|
20240117,180500,6207704150,33500,33500,33500,33500,0
|
|
20240117,180400,6207704150,33500,33500,33500,33500,0
|
|
20240117,180300,6207704150,33500,33500,33500,33500,0
|
|
20240117,180200,6207704150,33500,33500,33500,33500,0
|
|
20240117,180100,6207704150,33500,33500,33500,33500,0
|
|
20240117,180000,6207704150,33500,33500,33500,33500,0
|
|
20240117,175900,6207704150,33500,33500,33500,33500,0
|
|
20240117,175800,6207704150,33500,33500,33500,33500,0
|
|
20240117,175700,6207704150,33500,33500,33500,33500,0
|
|
20240117,175600,6207704150,33500,33500,33500,33500,0
|
|
20240117,175500,6207704150,33500,33500,33500,33500,0
|
|
20240117,175400,6207704150,33500,33500,33500,33500,0
|
|
20240117,175300,6207704150,33500,33500,33500,33500,0
|
|
20240117,175200,6207704150,33500,33500,33500,33500,0
|
|
20240117,175100,6207704150,33500,33500,33500,33500,0
|
|
20240117,175000,6207704150,33500,33500,33500,33500,0
|
|
20240117,174900,6207704150,33500,33500,33500,33500,0
|
|
20240117,174800,6207704150,33500,33500,33500,33500,0
|
|
20240117,174700,6207704150,33500,33500,33500,33500,0
|
|
20240117,174600,6207704150,33500,33500,33500,33500,0
|
|
20240117,174500,6207704150,33500,33500,33500,33500,5233
|
|
20240117,174400,6207704150,33500,33500,33500,33500,0
|
|
20240117,174300,6207704150,33500,33500,33500,33500,0
|
|
20240117,174200,6207704150,33500,33500,33500,33500,0
|
|
20240117,174100,6207704150,33500,33500,33500,33500,0
|
|
20240117,174000,6207704150,33500,33500,33500,33500,0
|
|
20240117,173900,6207704150,33500,33500,33500,33500,0
|
|
20240117,173800,6207704150,33500,33500,33500,33500,0
|
|
20240117,173700,6207704150,33500,33500,33500,33500,0
|
|
20240117,173600,6207704150,33500,33500,33500,33500,0
|
|
20240117,173500,6207704150,33500,33500,33500,33500,0
|
|
20240117,173400,6207704150,33500,33500,33500,33500,0
|
|
20240117,173300,6207704150,33500,33500,33500,33500,0
|
|
20240117,173200,6207704150,33500,33500,33500,33500,0
|
|
20240117,173100,6207704150,33500,33500,33500,33500,0
|
|
20240117,173000,6207704150,33500,33500,33500,33500,0
|
|
20240117,172900,6207704150,33500,33500,33500,33500,0
|
|
20240117,172800,6207704150,33500,33500,33500,33500,0
|
|
20240117,172700,6207704150,33500,33500,33500,33500,0
|
|
20240117,172600,6207704150,33500,33500,33500,33500,0
|
|
20240117,172500,6207704150,33500,33500,33500,33500,0
|
|
20240117,172400,6207704150,33500,33500,33500,33500,0
|
|
20240117,172300,6207704150,33500,33500,33500,33500,0
|
|
20240117,172200,6207704150,33500,33500,33500,33500,0
|
|
20240117,172100,6207704150,33500,33500,33500,33500,0
|
|
20240117,172000,6207704150,33500,33500,33500,33500,0
|
|
20240117,171900,6207704150,33500,33500,33500,33500,0
|
|
20240117,171800,6207704150,33500,33500,33500,33500,0
|
|
20240117,171700,6207704150,33500,33500,33500,33500,0
|
|
20240117,171600,6207704150,33500,33500,33500,33500,0
|
|
20240117,171500,6207704150,33500,33500,33500,33500,5233
|
|
20240117,171400,6207704150,33500,33500,33500,33500,0
|
|
20240117,171300,6207704150,33500,33500,33500,33500,0
|
|
20240117,171200,6207704150,33500,33500,33500,33500,0
|
|
20240117,171100,6207704150,33500,33500,33500,33500,0
|
|
20240117,171000,6207704150,33500,33500,33500,33500,0
|
|
20240117,170900,6207704150,33500,33500,33500,33500,0
|
|
20240117,170800,6207704150,33500,33500,33500,33500,0
|
|
20240117,170700,6207704150,33500,33500,33500,33500,0
|
|
20240117,170600,6207704150,33500,33500,33500,33500,0
|
|
20240117,170500,6207704150,33500,33500,33500,33500,0
|
|
20240117,170400,6207704150,33500,33500,33500,33500,0
|
|
20240117,170300,6207704150,33500,33500,33500,33500,0
|
|
20240117,170200,6207704150,33500,33500,33500,33500,0
|
|
20240117,170100,6207704150,33500,33500,33500,33500,0
|
|
20240117,170000,6207704150,33500,33500,33500,33500,0
|
|
20240117,165900,6207704150,33500,33500,33500,33500,0
|
|
20240117,165800,6207704150,33500,33500,33500,33500,0
|
|
20240117,165700,6207704150,33500,33500,33500,33500,0
|
|
20240117,165600,6207704150,33500,33500,33500,33500,0
|
|
20240117,165500,6207704150,33500,33500,33500,33500,0
|
|
20240117,165400,6207704150,33500,33500,33500,33500,0
|
|
20240117,165300,6207704150,33500,33500,33500,33500,0
|
|
20240117,165200,6207704150,33500,33500,33500,33500,0
|
|
20240117,165100,6207704150,33500,33500,33500,33500,0
|
|
20240117,165000,6207704150,33500,33500,33500,33500,0
|
|
20240117,164900,6207704150,33500,33500,33500,33500,0
|
|
20240117,164800,6207704150,33500,33500,33500,33500,0
|
|
20240117,164700,6207704150,33500,33500,33500,33500,0
|
|
20240117,164600,6207704150,33500,33500,33500,33500,0
|
|
20240117,164500,6207704150,33500,33500,33500,33500,5233
|
|
20240117,164400,6207704150,33500,33500,33500,33500,0
|
|
20240117,164300,6207704150,33500,33500,33500,33500,0
|
|
20240117,164200,6207704150,33500,33500,33500,33500,0
|
|
20240117,164100,6207704150,33500,33500,33500,33500,0
|
|
20240117,164000,6207704150,33500,33500,33500,33500,0
|
|
20240117,163900,6207704150,33500,33500,33500,33500,0
|
|
20240117,163800,6207704150,33500,33500,33500,33500,0
|
|
20240117,163700,6207704150,33500,33500,33500,33500,0
|
|
20240117,163600,6207704150,33500,33500,33500,33500,0
|
|
20240117,163500,6207704150,33500,33500,33500,33500,0
|
|
20240117,163400,6207704150,33500,33500,33500,33500,0
|
|
20240117,163300,6207704150,33500,33500,33500,33500,0
|
|
20240117,163200,6207704150,33500,33500,33500,33500,0
|
|
20240117,163100,6207704150,33500,33500,33500,33500,0
|
|
20240117,163000,6207704150,33500,33500,33500,33500,0
|
|
20240117,162900,6207704150,33500,33500,33500,33500,0
|
|
20240117,162800,6207704150,33500,33500,33500,33500,0
|
|
20240117,162700,6207704150,33500,33500,33500,33500,0
|
|
20240117,162600,6207704150,33500,33500,33500,33500,0
|
|
20240117,162500,6207704150,33500,33500,33500,33500,0
|
|
20240117,162400,6207704150,33500,33500,33500,33500,0
|
|
20240117,162300,6207704150,33500,33500,33500,33500,0
|
|
20240117,162200,6207704150,33500,33500,33500,33500,0
|
|
20240117,162100,6207704150,33500,33500,33500,33500,0
|
|
20240117,162000,6207704150,33500,33500,33500,33500,0
|
|
20240117,161900,6207704150,33500,33500,33500,33500,0
|
|
20240117,161800,6207704150,33500,33500,33500,33500,0
|
|
20240117,161700,6207704150,33500,33500,33500,33500,0
|
|
20240117,161600,6207704150,33500,33500,33500,33500,0
|
|
20240117,161500,6207704150,33500,33500,33500,33500,5233
|
|
20240117,161400,6207704150,33500,33500,33500,33500,0
|
|
20240117,161300,6207704150,33500,33500,33500,33500,0
|
|
20240117,161200,6207704150,33500,33500,33500,33500,0
|
|
20240117,161100,6207704150,33500,33500,33500,33500,0
|
|
20240117,161000,6207704150,33500,33500,33500,33500,0
|
|
20240117,160900,6207704150,33500,33500,33500,33500,0
|
|
20240117,160800,6207704150,33500,33500,33500,33500,0
|
|
20240117,160700,6207704150,33500,33500,33500,33500,0
|
|
20240117,160600,6207704150,33500,33500,33500,33500,0
|
|
20240117,160500,6207704150,33500,33500,33500,33500,0
|
|
20240117,160400,6207704150,33500,33500,33500,33500,0
|
|
20240117,160300,6207704150,33500,33500,33500,33500,0
|
|
20240117,160200,6207704150,33500,33500,33500,33500,0
|
|
20240117,160100,6207704150,33500,33500,33500,33500,0
|
|
20240117,160000,6207704150,33500,33500,33500,33500,0
|
|
20240117,155900,6207704150,33500,33500,33500,33500,0
|
|
20240117,155800,6207704150,33500,33500,33500,33500,0
|
|
20240117,155700,6207704150,33500,33500,33500,33500,0
|
|
20240117,155600,6207704150,33500,33500,33500,33500,0
|
|
20240117,155500,6207704150,33500,33500,33500,33500,0
|
|
20240117,155400,6207704150,33500,33500,33500,33500,0
|
|
20240117,155300,6207704150,33500,33500,33500,33500,0
|
|
20240117,155200,6207704150,33500,33500,33500,33500,0
|
|
20240117,155100,6207704150,33500,33500,33500,33500,0
|
|
20240117,155000,6207704150,33500,33500,33500,33500,0
|
|
20240117,154900,6207704150,33500,33500,33500,33500,0
|
|
20240117,154800,6207704150,33500,33500,33500,33500,0
|
|
20240117,154700,6207704150,33500,33500,33500,33500,0
|
|
20240117,154600,6207704150,33500,33500,33500,33500,0
|
|
20240117,154500,6207704150,33500,33500,33500,33500,5233
|
|
20240117,154400,6207704150,33500,33500,33500,33500,0
|
|
20240117,154300,6207704150,33500,33500,33500,33500,0
|
|
20240117,154200,6207704150,33500,33500,33500,33500,0
|
|
20240117,154100,6207704150,33500,33500,33500,33500,0
|
|
20240117,154000,6207704150,33500,33500,33500,33500,0
|
|
20240117,153900,6207704150,33500,33500,33500,33500,0
|
|
20240117,153800,6207704150,33500,33500,33500,33500,0
|
|
20240117,153700,6207704150,33500,33500,33500,33500,0
|
|
20240117,153600,6207704150,33500,33500,33500,33500,0
|
|
20240117,153500,6207704150,33500,33500,33500,33500,0
|
|
20240117,153400,6207704150,33500,33500,33500,33500,0
|
|
20240117,153300,6207704150,33500,33500,33500,33500,0
|
|
20240117,153200,6207704150,33500,33500,33500,33500,0
|
|
20240117,153100,6207704150,33500,33500,33500,33500,0
|
|
20240117,153000,6207704150,33500,33500,33500,33500,5233
|
|
20240117,152900,6032398650,33600,33600,33600,33600,0
|
|
20240117,152800,6032398650,33600,33600,33600,33600,0
|
|
20240117,152700,6032398650,33600,33600,33600,33600,0
|
|
20240117,152600,6032398650,33600,33600,33600,33600,0
|
|
20240117,152500,6032398650,33600,33600,33600,33600,0
|
|
20240117,152400,6032398650,33600,33600,33600,33600,0
|
|
20240117,152300,6032398650,33600,33600,33600,33600,0
|
|
20240117,152200,6032398650,33600,33600,33600,33600,0
|
|
20240117,152100,6032398650,33600,33600,33600,33600,0
|
|
20240117,152000,6032398650,33600,33600,33600,33600,0
|
|
20240117,151900,6032398650,33600,33600,33600,33550,444
|
|
20240117,151800,6017490300,33550,33550,33600,33550,471
|
|
20240117,151700,6001686750,33600,33550,33600,33550,889
|
|
20240117,151600,5971836400,33600,33600,33600,33550,387
|
|
20240117,151500,5958845800,33600,33600,33600,33550,171
|
|
20240117,151400,5953107500,33550,33550,33600,33550,365
|
|
20240117,151300,5940859350,33550,33600,33600,33550,835
|
|
20240117,151200,5912817050,33600,33600,33650,33600,1014
|
|
20240117,151100,5878746550,33600,33600,33650,33600,332
|
|
20240117,151000,5867590900,33600,33600,33650,33600,233
|
|
20240117,150900,5859758200,33650,33650,33700,33600,451
|
|
20240117,150800,5844584150,33650,33650,33650,33600,243
|
|
20240117,150700,5836410000,33600,33600,33650,33600,409
|
|
20240117,150600,5822651950,33600,33600,33650,33600,765
|
|
20240117,150500,5796941850,33600,33650,33650,33600,291
|
|
20240117,150400,5787158750,33650,33650,33650,33600,324
|
|
20240117,150300,5776257650,33650,33600,33650,33600,101
|
|
20240117,150200,5772863450,33600,33550,33600,33550,671
|
|
20240117,150100,5750323800,33600,33600,33600,33550,49
|
|
20240117,150000,5748677700,33600,33600,33600,33550,91
|
|
20240117,145900,5745621900,33600,33600,33600,33550,299
|
|
20240117,145800,5735590050,33550,33600,33600,33550,1351
|
|
20240117,145700,5690198250,33600,33550,33600,33550,418
|
|
20240117,145600,5676158400,33600,33550,33600,33550,608
|
|
20240117,145500,5655756100,33550,33550,33600,33550,510
|
|
20240117,145400,5638645350,33550,33600,33600,33550,285
|
|
20240117,145300,5629076100,33600,33600,33600,33550,412
|
|
20240117,145200,5615250850,33600,33550,33600,33550,671
|
|
20240117,145100,5592733300,33550,33550,33600,33550,331
|
|
20240117,145000,5581624800,33600,33650,33650,33550,1808
|
|
20240117,144900,5520876100,33650,33650,33650,33650,50
|
|
20240117,144800,5519193600,33600,33650,33650,33600,96
|
|
20240117,144700,5515966750,33650,33600,33650,33600,252
|
|
20240117,144600,5507498000,33600,33600,33650,33600,191
|
|
20240117,144500,5501079900,33600,33650,33650,33600,105
|
|
20240117,144400,5497549050,33650,33650,33650,33600,96
|
|
20240117,144300,5494321100,33600,33600,33650,33600,1152
|
|
20240117,144200,5455613150,33600,33600,33650,33600,903
|
|
20240117,144100,5425271850,33650,33650,33650,33600,268
|
|
20240117,144000,5416264750,33650,33600,33650,33600,353
|
|
20240117,143900,5404402300,33600,33650,33650,33600,231
|
|
20240117,143800,5396639250,33650,33650,33650,33600,304
|
|
20240117,143700,5386417350,33650,33650,33650,33600,243
|
|
20240117,143600,5378245900,33650,33650,33650,33600,108
|
|
20240117,143500,5374612200,33650,33650,33650,33600,428
|
|
20240117,143400,5360226750,33650,33650,33650,33650,190
|
|
20240117,143300,5353833250,33650,33650,33650,33600,789
|
|
20240117,143200,5327285300,33650,33650,33650,33600,172
|
|
20240117,143100,5321500050,33650,33650,33650,33650,563
|
|
20240117,143000,5302555100,33650,33700,33700,33650,490
|
|
20240117,142900,5286065900,33700,33750,33750,33700,611
|
|
20240117,142800,5265474300,33700,33750,33750,33700,62
|
|
20240117,142700,5263383800,33750,33750,33750,33700,99
|
|
20240117,142600,5260042750,33750,33800,33800,33750,8
|
|
20240117,142500,5259772600,33700,33650,33700,33650,306
|
|
20240117,142400,5249474200,33700,33700,33700,33650,148
|
|
20240117,142300,5244492800,33650,33650,33650,33650,90
|
|
20240117,142200,5241464300,33700,33700,33750,33700,669
|
|
20240117,142100,5218893600,33750,33700,33750,33700,29
|
|
20240117,142000,5217915200,33700,33750,33750,33700,264
|
|
20240117,141900,5209018100,33750,33700,33750,33700,182
|
|
20240117,141800,5202882650,33750,33750,33750,33750,76
|
|
20240117,141700,5200317650,33750,33750,33750,33700,518
|
|
20240117,141600,5182860150,33750,33750,33750,33700,313
|
|
20240117,141500,5172296450,33800,33800,33800,33750,44
|
|
20240117,141400,5170810250,33750,33750,33750,33750,166
|
|
20240117,141300,5165207750,33750,33700,33750,33700,639
|
|
20240117,141200,5143657850,33700,33750,33750,33700,111
|
|
20240117,141100,5139917100,33700,33750,33750,33700,167
|
|
20240117,141000,5134284800,33750,33750,33750,33700,102
|
|
20240117,140900,5130844200,33750,33750,33750,33750,50
|
|
20240117,140800,5129156700,33700,33750,33750,33700,82
|
|
20240117,140700,5126391900,33700,33750,33750,33700,757
|
|
20240117,140600,5100862400,33750,33750,33750,33750,302
|
|
20240117,140500,5090669900,33800,33850,33850,33800,417
|
|
20240117,140400,5076574200,33800,33800,33850,33800,101
|
|
20240117,140300,5073159400,33850,33850,33850,33850,91
|
|
20240117,140200,5070079050,33900,33900,33900,33850,203
|
|
20240117,140100,5063206450,33900,33850,33900,33850,74
|
|
20240117,140000,5060700400,33850,33850,33850,33850,46
|
|
20240117,135900,5059143300,33800,33900,33900,33800,49
|
|
20240117,135800,5057483900,33900,33950,33950,33900,36
|
|
20240117,135700,5056263250,33950,33900,33950,33850,254
|
|
20240117,135600,5047652750,33900,33950,33950,33850,6
|
|
20240117,135500,5047449200,33950,33900,33950,33850,431
|
|
20240117,135400,5032853350,33900,34000,34000,33900,108
|
|
20240117,135300,5029189800,34000,34000,34000,34000,62
|
|
20240117,135200,5027081800,33950,34000,34000,33900,42
|
|
20240117,135100,5025654350,34000,33950,34000,33900,960
|
|
20240117,135000,4993103100,33950,33900,34000,33900,491
|
|
20240117,134900,4976438550,33900,33950,33950,33900,161
|
|
20240117,134800,4970975600,33950,33950,33950,33950,430
|
|
20240117,134700,4956377100,33950,33900,33950,33850,741
|
|
20240117,134600,4931261500,33900,33850,33900,33850,16
|
|
20240117,134500,4930719700,33850,33850,33900,33850,244
|
|
20240117,134400,4922457200,33850,33850,33850,33850,35
|
|
20240117,134300,4921272450,33750,33850,33850,33750,57
|
|
20240117,134200,4919344400,33700,33650,33850,33650,12270
|
|
20240117,134100,4505902300,33650,33650,33650,33650,341
|
|
20240117,134000,4494427650,33700,33650,33700,33600,82
|
|
20240117,133900,4491669250,33600,33650,33650,33600,97
|
|
20240117,133800,4488409050,33650,33650,33650,33650,88
|
|
20240117,133700,4485447850,33650,33700,33750,33650,1730
|
|
20240117,133600,4427231200,33650,33750,33750,33650,137
|
|
20240117,133500,4422620800,33700,33750,33750,33700,45
|
|
20240117,133400,4421103050,33750,33700,33750,33650,161
|
|
20240117,133300,4415681750,33700,33750,33750,33700,140
|
|
20240117,133200,4410961250,33750,33750,33750,33750,25
|
|
20240117,133100,4410117500,33700,33750,33750,33700,104
|
|
20240117,133000,4406612550,33700,33700,33750,33700,36
|
|
20240117,132900,4405397850,33750,33700,33750,33700,102
|
|
20240117,132800,4401960350,33750,33700,33750,33700,49
|
|
20240117,132700,4400307900,33750,33750,33750,33750,13
|
|
20240117,132600,4399869150,33700,33700,33700,33700,253
|
|
20240117,132500,4391343050,33700,33700,33700,33700,24
|
|
20240117,132400,4390534250,33700,33700,33700,33700,50
|
|
20240117,132300,4388849250,33700,33700,33700,33700,9
|
|
20240117,132200,4388545950,33650,33700,33700,33650,138
|
|
20240117,132100,4383896800,33700,33700,33750,33700,60
|
|
20240117,132000,4381874750,33750,33700,33750,33700,71
|
|
20240117,131900,4379482000,33700,33650,33700,33650,128
|
|
20240117,131800,4375168650,33700,33700,33700,33650,371
|
|
20240117,131700,4362670950,33700,33700,33700,33700,283
|
|
20240117,131600,4353133850,33700,33700,33700,33700,127
|
|
20240117,131500,4348853950,33700,33650,33700,33650,31
|
|
20240117,131400,4347809500,33650,33650,33650,33650,83
|
|
20240117,131300,4345016550,33650,33700,33700,33650,61
|
|
20240117,131200,4342963650,33700,33700,33700,33650,210
|
|
20240117,131100,4335892550,33700,33700,33700,33700,182
|
|
20240117,131000,4329759150,33750,33750,33750,33750,40
|
|
20240117,130900,4328409150,33750,33750,33750,33750,102
|
|
20240117,130800,4324966650,33750,33700,33750,33700,73
|
|
20240117,130700,4322505400,33750,33750,33750,33750,124
|
|
20240117,130600,4318320400,33700,33700,33700,33700,384
|
|
20240117,130500,4305379600,33700,33650,33700,33650,180
|
|
20240117,130400,4299320850,33650,33650,33700,33650,30
|
|
20240117,130300,4298311000,33700,33650,33700,33650,251
|
|
20240117,130200,4289864800,33700,33700,33700,33700,35
|
|
20240117,130100,4288685300,33700,33700,33700,33650,18
|
|
20240117,130000,4288079150,33650,33650,33650,33650,159
|
|
20240117,125900,4282728800,33650,33650,33700,33600,255
|
|
20240117,125800,4274152000,33700,33650,33700,33650,318
|
|
20240117,125700,4263440100,33650,33650,33650,33650,0
|
|
20240117,125600,4263440100,33650,33650,33650,33650,180
|
|
20240117,125500,4257383100,33600,33650,33650,33600,191
|
|
20240117,125400,4250957100,33650,33650,33650,33600,131
|
|
20240117,125300,4246552450,33600,33600,33650,33600,153
|
|
20240117,125200,4241411500,33650,33700,33700,33650,345
|
|
20240117,125100,4229801100,33650,33700,33700,33650,211
|
|
20240117,125000,4222695450,33650,33700,33700,33650,34
|
|
20240117,124900,4221550250,33700,33650,33700,33650,128
|
|
20240117,124800,4217241900,33650,33700,33700,33650,45
|
|
20240117,124700,4215726400,33650,33650,33650,33650,92
|
|
20240117,124600,4212630600,33700,33700,33700,33700,46
|
|
20240117,124500,4211080400,33700,33700,33700,33700,149
|
|
20240117,124400,4206059100,33700,33750,33750,33700,350
|
|
20240117,124300,4194261600,33750,33800,33800,33750,305
|
|
20240117,124200,4183967600,33800,33750,33800,33750,178
|
|
20240117,124100,4177958800,33800,33800,33800,33800,0
|
|
20240117,124000,4177958800,33800,33800,33800,33750,49
|
|
20240117,123900,4176303400,33850,33800,33850,33800,26
|
|
20240117,123800,4175423550,33750,33750,33800,33750,221
|
|
20240117,123700,4167964000,33800,33800,33800,33800,188
|
|
20240117,123600,4161609600,33800,33800,33800,33800,83
|
|
20240117,123500,4158804200,33750,33800,33800,33750,48
|
|
20240117,123400,4157182600,33750,33750,33800,33750,72
|
|
20240117,123300,4154752550,33800,33800,33800,33800,42
|
|
20240117,123200,4153332950,33750,33700,33800,33700,298
|
|
20240117,123100,4143274700,33750,33700,33750,33700,63
|
|
20240117,123000,4141151550,33700,33750,33750,33700,187
|
|
20240117,122900,4134840350,33750,33750,33750,33750,59
|
|
20240117,122800,4132849100,33750,33750,33750,33750,63
|
|
20240117,122700,4130722850,33750,33750,33750,33700,1057
|
|
20240117,122600,4095052050,33700,33700,33750,33700,243
|
|
20240117,122500,4086861800,33700,33700,33700,33700,0
|
|
20240117,122400,4086861800,33700,33700,33700,33700,0
|
|
20240117,122300,4086861800,33700,33750,33750,33700,235
|
|
20240117,122200,4078934500,33750,33700,33750,33700,31
|
|
20240117,122100,4077889400,33700,33650,33700,33600,116
|
|
20240117,122000,4073985250,33650,33650,33650,33600,143
|
|
20240117,121900,4069179400,33650,33650,33650,33550,661
|
|
20240117,121800,4046982450,33550,33600,33650,33550,2477
|
|
20240117,121700,3963745100,33600,33550,33600,33550,182
|
|
20240117,121600,3957638900,33550,33600,33600,33550,60
|
|
20240117,121500,3955623000,33600,33600,33600,33550,240
|
|
20240117,121400,3947559200,33600,33600,33600,33550,229
|
|
20240117,121300,3939871750,33550,33600,33600,33550,225
|
|
20240117,121200,3932320800,33600,33550,33600,33550,28
|
|
20240117,121100,3931380250,33550,33550,33600,33550,276
|
|
20240117,121000,3922114000,33600,33600,33600,33600,93
|
|
20240117,120900,3918989200,33600,33600,33600,33600,250
|
|
20240117,120800,3910589200,33600,33550,33600,33550,1668
|
|
20240117,120700,3854605100,33550,33600,33600,33550,157
|
|
20240117,120600,3849337650,33600,33650,33650,33600,285
|
|
20240117,120500,3839760350,33600,33650,33650,33600,37
|
|
20240117,120400,3838515600,33600,33600,33650,33600,558
|
|
20240117,120300,3819765750,33650,33600,33650,33600,80
|
|
20240117,120200,3817077650,33600,33650,33650,33600,240
|
|
20240117,120100,3809002150,33600,33600,33600,33600,152
|
|
20240117,120000,3803894950,33600,33650,33650,33600,146
|
|
20240117,115900,3798989050,33650,33650,33650,33600,597
|
|
20240117,115800,3778902300,33650,33600,33650,33600,627
|
|
20240117,115700,3757832800,33600,33650,33650,33600,600
|
|
20240117,115600,3737645300,33650,33700,33700,33650,335
|
|
20240117,115500,3726371400,33650,33700,33700,33650,705
|
|
20240117,115400,3702624850,33750,33700,33750,33700,31
|
|
20240117,115300,3701580100,33750,33750,33750,33750,30
|
|
20240117,115200,3700567600,33750,33700,33750,33700,28
|
|
20240117,115100,3699622650,33750,33700,33750,33700,588
|
|
20240117,115000,3679805450,33650,33700,33700,33650,354
|
|
20240117,114900,3667893300,33650,33700,33700,33650,243
|
|
20240117,114800,3659707200,33700,33650,33700,33650,35
|
|
20240117,114700,3658528200,33650,33600,33650,33600,257
|
|
20240117,114600,3649883200,33600,33700,33700,33600,353
|
|
20240117,114500,3638015250,33750,33700,33750,33600,4690
|
|
20240117,114400,3480172600,33700,33800,33800,33700,863
|
|
20240117,114300,3451088350,33800,33800,33800,33800,67
|
|
20240117,114200,3448823750,33800,33800,33800,33750,32
|
|
20240117,114100,3447742300,33800,33750,33800,33700,1381
|
|
20240117,114000,3401131950,33750,33800,33800,33750,596
|
|
20240117,113900,3381006450,33800,33750,33800,33750,252
|
|
20240117,113800,3372493850,33800,33800,33800,33750,11
|
|
20240117,113700,3372122100,33750,33750,33750,33750,320
|
|
20240117,113600,3361322100,33800,33800,33800,33800,186
|
|
20240117,113500,3355035300,33800,33750,33800,33750,244
|
|
20240117,113400,3346797200,33800,33800,33800,33800,20
|
|
20240117,113300,3346121200,33800,33800,33800,33750,90
|
|
20240117,113200,3343082350,33800,33750,33800,33750,44
|
|
20240117,113100,3341597200,33750,33750,33750,33750,681
|
|
20240117,113000,3318613450,33750,33800,33800,33750,129
|
|
20240117,112900,3314259200,33800,33800,33800,33750,598
|
|
20240117,112800,3294075450,33800,33750,33800,33750,55
|
|
20240117,112700,3292218000,33750,33750,33750,33750,102
|
|
20240117,112600,3288775500,33750,33750,33800,33750,987
|
|
20240117,112500,3255460900,33750,33800,33800,33750,817
|
|
20240117,112400,3227883750,33750,33800,33800,33750,65
|
|
20240117,112300,3225688750,33750,33750,33800,33750,459
|
|
20240117,112200,3210196300,33750,33800,33800,33750,79
|
|
20240117,112100,3207528900,33750,33850,33850,33750,4545
|
|
20240117,112000,3053935000,33850,33800,33850,33800,155
|
|
20240117,111900,3048690850,33850,33850,33850,33850,50
|
|
20240117,111800,3046998350,33850,33800,33850,33800,40
|
|
20240117,111700,3045644700,33850,33900,33900,33850,179
|
|
20240117,111600,3039584900,33900,33900,33900,33900,42
|
|
20240117,111500,3038161100,33850,33900,33900,33850,399
|
|
20240117,111400,3024650000,33900,33850,33900,33850,266
|
|
20240117,111300,3015645600,33850,33900,33900,33850,103
|
|
20240117,111200,3012156400,33900,33900,33900,33850,1762
|
|
20240117,111100,2952506100,33900,33900,33900,33900,196
|
|
20240117,111000,2945861700,33900,33900,33900,33900,375
|
|
20240117,110900,2933149200,33900,33900,33900,33900,65
|
|
20240117,110800,2930945700,33900,33850,33900,33850,561
|
|
20240117,110700,2911954950,33900,33900,33900,33900,127
|
|
20240117,110600,2907649650,33900,33850,33900,33850,227
|
|
20240117,110500,2899959600,33900,33900,33900,33850,44
|
|
20240117,110400,2898468500,33900,33950,34000,33900,786
|
|
20240117,110300,2871806900,33950,33900,33950,33900,175
|
|
20240117,110200,2865873250,33900,33950,33950,33900,76
|
|
20240117,110100,2863295450,33950,33900,33950,33900,712
|
|
20240117,110000,2839158050,33900,34000,34000,33900,198
|
|
20240117,105900,2832442400,33950,33950,33950,33950,430
|
|
20240117,105800,2817843900,33950,33950,34000,33950,247
|
|
20240117,105700,2809458150,33950,34000,34000,33950,78
|
|
20240117,105600,2806808200,34000,34000,34000,34000,152
|
|
20240117,105500,2801640200,34000,33950,34000,33950,98
|
|
20240117,105400,2798308900,34000,34000,34000,34000,163
|
|
20240117,105300,2792766900,34000,34000,34000,34000,68
|
|
20240117,105200,2790454900,34000,33950,34050,33950,315
|
|
20240117,105100,2779740200,33950,33900,33950,33900,2700
|
|
20240117,105000,2688075950,33900,33950,33950,33900,521
|
|
20240117,104900,2670412950,33900,33900,33900,33900,154
|
|
20240117,104800,2665192350,33900,33900,33900,33850,275
|
|
20240117,104700,2655870400,33900,33900,33900,33850,189
|
|
20240117,104600,2649464350,33850,33900,33900,33850,410
|
|
20240117,104500,2635565400,33900,33850,33900,33850,69
|
|
20240117,104400,2633227150,33850,33900,33900,33850,313
|
|
20240117,104300,2622616500,33900,33900,33900,33900,154
|
|
20240117,104200,2617395900,33900,33900,33900,33900,310
|
|
20240117,104100,2606886900,33900,33850,33900,33850,189
|
|
20240117,104000,2600484900,33900,33900,33900,33850,547
|
|
20240117,103900,2581942650,33900,33950,33950,33900,51
|
|
20240117,103800,2580212750,33950,33950,33950,33950,259
|
|
20240117,103700,2571419700,33950,34000,34000,33950,327
|
|
20240117,103600,2560314650,34000,34000,34000,34000,180
|
|
20240117,103500,2554194650,34000,33950,34000,33900,472
|
|
20240117,103400,2538179100,33950,33950,33950,33950,136
|
|
20240117,103300,2533561900,33950,33950,33950,33950,390
|
|
20240117,103200,2520321400,33950,33950,33950,33900,186
|
|
20240117,103100,2514014350,33950,33950,33950,33950,29
|
|
20240117,103000,2513029800,33950,33950,33950,33950,44
|
|
20240117,102900,2511536000,33950,34000,34000,33900,168
|
|
20240117,102800,2505831850,33950,34050,34100,33950,325
|
|
20240117,102700,2494777750,34050,34000,34100,34000,87
|
|
20240117,102600,2491817650,34000,34100,34100,34000,76
|
|
20240117,102500,2489227250,34100,34100,34100,33950,62
|
|
20240117,102400,2487121300,33950,34000,34000,33950,116
|
|
20240117,102300,2483178050,34000,34000,34050,33900,1441
|
|
20240117,102200,2434137700,34000,33950,34000,33950,398
|
|
20240117,102100,2420606250,33950,33950,33950,33950,392
|
|
20240117,102000,2407297850,33900,33900,33950,33900,729
|
|
20240117,101900,2382582200,33950,33900,33950,33900,351
|
|
20240117,101800,2370683200,33850,33900,33950,33850,561
|
|
20240117,101700,2351675500,33850,33900,33900,33850,131
|
|
20240117,101600,2347239400,33900,33900,33900,33850,60
|
|
20240117,101500,2345205750,33900,33850,33900,33850,657
|
|
20240117,101400,2322951350,33850,33850,33900,33850,1067
|
|
20240117,101300,2286833050,33900,33850,33900,33850,44
|
|
20240117,101200,2285341550,33900,33900,33900,33900,122
|
|
20240117,101100,2281205750,33900,33900,33900,33900,117
|
|
20240117,101000,2277239450,33900,33850,33900,33850,65
|
|
20240117,100900,2275037200,33850,33850,33900,33850,312
|
|
20240117,100800,2264475300,33850,33850,33850,33800,764
|
|
20240117,100700,2238625150,33850,33800,33850,33800,1240
|
|
20240117,100600,2196706400,33850,33850,33850,33800,815
|
|
20240117,100500,2169126650,33850,33800,33850,33800,186
|
|
20240117,100400,2162834250,33800,33850,33850,33800,129
|
|
20240117,100300,2158472100,33850,33850,33850,33800,1361
|
|
20240117,100200,2112450750,33850,33850,33850,33800,486
|
|
20240117,100100,2096014650,33850,33850,33850,33800,489
|
|
20240117,100000,2079483750,33850,33800,33900,33800,613
|
|
20240117,095900,2058743700,33850,33850,33850,33800,1369
|
|
20240117,095800,2012463750,33800,33900,33900,33800,2541
|
|
20240117,095700,1926410250,33900,33950,33950,33900,493
|
|
20240117,095600,1909692650,33950,34000,34000,33950,411
|
|
20240117,095500,1895737650,33950,34050,34050,33950,395
|
|
20240117,095400,1882307450,34050,34050,34050,34000,250
|
|
20240117,095300,1873801550,34050,34050,34050,34050,94
|
|
20240117,095200,1870600850,34100,34050,34100,34050,144
|
|
20240117,095100,1865696450,34050,34050,34050,34000,15
|
|
20240117,095000,1865185950,34050,34000,34050,34000,139
|
|
20240117,094900,1860458800,34000,34100,34100,34000,567
|
|
20240117,094800,1841168050,34050,34050,34100,34050,182
|
|
20240117,094700,1834970800,34050,34050,34100,34000,1065
|
|
20240117,094600,1798705250,34050,34100,34150,34050,432
|
|
20240117,094500,1783979200,34100,34150,34250,34100,515
|
|
20240117,094400,1766382200,34150,34150,34200,34150,805
|
|
20240117,094300,1738869700,34150,34150,34200,34100,137
|
|
20240117,094200,1734192050,34100,34100,34100,34000,476
|
|
20240117,094100,1717968050,34000,33950,34050,33950,293
|
|
20240117,094000,1707994050,33950,33900,34000,33850,930
|
|
20240117,093900,1676420300,33900,33900,33950,33900,280
|
|
20240117,093800,1666925600,33850,33900,33950,33850,1186
|
|
20240117,093700,1626760200,33850,33950,33950,33850,1016
|
|
20240117,093600,1592341950,33950,33900,33950,33850,1464
|
|
20240117,093500,1542709150,33900,33950,33950,33900,1707
|
|
20240117,093400,1484830800,33950,33950,33950,33900,1077
|
|
20240117,093300,1448302650,33900,34000,34000,33900,710
|
|
20240117,093200,1424210500,33950,33950,34000,33950,585
|
|
20240117,093100,1404344700,34000,34050,34050,33950,3740
|
|
20240117,093000,1277189950,34000,34050,34050,34000,478
|
|
20240117,092900,1260927700,34050,34100,34100,34000,534
|
|
20240117,092800,1242750650,34100,34100,34100,34050,889
|
|
20240117,092700,1212470450,34100,34250,34250,34100,1393
|
|
20240117,092600,1164919600,34250,34300,34300,34200,273
|
|
20240117,092500,1155565000,34300,34200,34300,34200,456
|
|
20240117,092400,1139948050,34200,34200,34200,34150,424
|
|
20240117,092300,1125447500,34200,34000,34200,34000,954
|
|
20240117,092200,1092922900,34000,34000,34100,33950,2227
|
|
20240117,092100,1017187350,34000,34150,34150,34000,2798
|
|
20240117,092000,921971300,34150,34200,34200,34050,2709
|
|
20240117,091900,829535400,34200,34300,34300,34150,3324
|
|
20240117,091800,715828950,34300,34300,34300,34250,1561
|
|
20240117,091700,662336650,34300,34350,34350,34300,404
|
|
20240117,091600,648478000,34350,34350,34400,34300,616
|
|
20240117,091500,627320100,34300,34300,34400,34300,942
|
|
20240117,091400,595002750,34300,34300,34400,34300,778
|
|
20240117,091300,568317050,34300,34300,34400,34300,276
|
|
20240117,091200,558845650,34300,34450,34450,34300,2049
|
|
20240117,091100,488424950,34450,34550,34600,34450,463
|
|
20240117,091000,472454100,34550,34450,34600,34400,2274
|
|
20240117,090900,394036100,34400,34600,34600,34400,1954
|
|
20240117,090800,326678150,34550,34500,34600,34500,345
|
|
20240117,090700,314755600,34550,34550,34600,34500,941
|
|
20240117,090600,282275600,34550,34650,34650,34500,1379
|
|
20240117,090500,234614250,34650,34750,34750,34600,1232
|
|
20240117,090400,191906150,34750,34700,34900,34650,285
|
|
20240117,090300,181980900,34650,34600,34700,34600,379
|
|
20240117,090200,168854700,34600,35000,35300,34600,2010
|
|
20240117,090100,98778200,35300,34950,35300,34950,554
|
|
20240117,090000,79354250,35000,34950,35000,34900,2071
|