588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184500,6043844800,32900,32900,32900,32900,9301
|
|
20240118,184400,6043844800,32900,32900,32900,32900,0
|
|
20240118,184300,6043844800,32900,32900,32900,32900,0
|
|
20240118,184200,6043844800,32900,32900,32900,32900,0
|
|
20240118,184100,6043844800,32900,32900,32900,32900,0
|
|
20240118,184000,6043844800,32900,32900,32900,32900,0
|
|
20240118,183900,6043844800,32900,32900,32900,32900,0
|
|
20240118,183800,6043844800,32900,32900,32900,32900,0
|
|
20240118,183700,6043844800,32900,32900,32900,32900,0
|
|
20240118,183600,6043844800,32900,32900,32900,32900,0
|
|
20240118,183500,6043844800,32900,32900,32900,32900,0
|
|
20240118,183400,6043844800,32900,32900,32900,32900,0
|
|
20240118,183300,6043844800,32900,32900,32900,32900,0
|
|
20240118,183200,6043844800,32900,32900,32900,32900,0
|
|
20240118,183100,6043844800,32900,32900,32900,32900,0
|
|
20240118,183000,6043844800,32900,32900,32900,32900,0
|
|
20240118,182900,6043844800,32900,32900,32900,32900,0
|
|
20240118,182800,6043844800,32900,32900,32900,32900,0
|
|
20240118,182700,6043844800,32900,32900,32900,32900,0
|
|
20240118,182600,6043844800,32900,32900,32900,32900,0
|
|
20240118,182500,6043844800,32900,32900,32900,32900,0
|
|
20240118,182400,6043844800,32900,32900,32900,32900,0
|
|
20240118,182300,6043844800,32900,32900,32900,32900,0
|
|
20240118,182200,6043844800,32900,32900,32900,32900,0
|
|
20240118,182100,6043844800,32900,32900,32900,32900,0
|
|
20240118,182000,6043844800,32900,32900,32900,32900,0
|
|
20240118,181900,6043844800,32900,32900,32900,32900,0
|
|
20240118,181800,6043844800,32900,32900,32900,32900,0
|
|
20240118,181700,6043844800,32900,32900,32900,32900,0
|
|
20240118,181600,6043844800,32900,32900,32900,32900,0
|
|
20240118,181500,6043844800,32900,32900,32900,32900,9301
|
|
20240118,181400,6043844800,32900,32900,32900,32900,0
|
|
20240118,181300,6043844800,32900,32900,32900,32900,0
|
|
20240118,181200,6043844800,32900,32900,32900,32900,0
|
|
20240118,181100,6043844800,32900,32900,32900,32900,0
|
|
20240118,181000,6043844800,32900,32900,32900,32900,0
|
|
20240118,180900,6043844800,32900,32900,32900,32900,0
|
|
20240118,180800,6043844800,32900,32900,32900,32900,0
|
|
20240118,180700,6043844800,32900,32900,32900,32900,0
|
|
20240118,180600,6043844800,32900,32900,32900,32900,0
|
|
20240118,180500,6043844800,32900,32900,32900,32900,0
|
|
20240118,180400,6043844800,32900,32900,32900,32900,0
|
|
20240118,180300,6043844800,32900,32900,32900,32900,0
|
|
20240118,180200,6043844800,32900,32900,32900,32900,0
|
|
20240118,180100,6043844800,32900,32900,32900,32900,0
|
|
20240118,180000,6043844800,32900,32900,32900,32900,0
|
|
20240118,175900,6043844800,32900,32900,32900,32900,0
|
|
20240118,175800,6043844800,32900,32900,32900,32900,0
|
|
20240118,175700,6043844800,32900,32900,32900,32900,0
|
|
20240118,175600,6043844800,32900,32900,32900,32900,0
|
|
20240118,175500,6043844800,32900,32900,32900,32900,0
|
|
20240118,175400,6043844800,32900,32900,32900,32900,0
|
|
20240118,175300,6043844800,32900,32900,32900,32900,0
|
|
20240118,175200,6043844800,32900,32900,32900,32900,0
|
|
20240118,175100,6043844800,32900,32900,32900,32900,0
|
|
20240118,175000,6043844800,32900,32900,32900,32900,0
|
|
20240118,174900,6043844800,32900,32900,32900,32900,0
|
|
20240118,174800,6043844800,32900,32900,32900,32900,0
|
|
20240118,174700,6043844800,32900,32900,32900,32900,0
|
|
20240118,174600,6043844800,32900,32900,32900,32900,0
|
|
20240118,174500,6043844800,32900,32900,32900,32900,9301
|
|
20240118,174400,6043844800,32900,32900,32900,32900,0
|
|
20240118,174300,6043844800,32900,32900,32900,32900,0
|
|
20240118,174200,6043844800,32900,32900,32900,32900,0
|
|
20240118,174100,6043844800,32900,32900,32900,32900,0
|
|
20240118,174000,6043844800,32900,32900,32900,32900,0
|
|
20240118,173900,6043844800,32900,32900,32900,32900,0
|
|
20240118,173800,6043844800,32900,32900,32900,32900,0
|
|
20240118,173700,6043844800,32900,32900,32900,32900,0
|
|
20240118,173600,6043844800,32900,32900,32900,32900,0
|
|
20240118,173500,6043844800,32900,32900,32900,32900,0
|
|
20240118,173400,6043844800,32900,32900,32900,32900,0
|
|
20240118,173300,6043844800,32900,32900,32900,32900,0
|
|
20240118,173200,6043844800,32900,32900,32900,32900,0
|
|
20240118,173100,6043844800,32900,32900,32900,32900,0
|
|
20240118,173000,6043844800,32900,32900,32900,32900,0
|
|
20240118,172900,6043844800,32900,32900,32900,32900,0
|
|
20240118,172800,6043844800,32900,32900,32900,32900,0
|
|
20240118,172700,6043844800,32900,32900,32900,32900,0
|
|
20240118,172600,6043844800,32900,32900,32900,32900,0
|
|
20240118,172500,6043844800,32900,32900,32900,32900,0
|
|
20240118,172400,6043844800,32900,32900,32900,32900,0
|
|
20240118,172300,6043844800,32900,32900,32900,32900,0
|
|
20240118,172200,6043844800,32900,32900,32900,32900,0
|
|
20240118,172100,6043844800,32900,32900,32900,32900,0
|
|
20240118,172000,6043844800,32900,32900,32900,32900,0
|
|
20240118,171900,6043844800,32900,32900,32900,32900,0
|
|
20240118,171800,6043844800,32900,32900,32900,32900,0
|
|
20240118,171700,6043844800,32900,32900,32900,32900,0
|
|
20240118,171600,6043844800,32900,32900,32900,32900,0
|
|
20240118,171500,6043844800,32900,32900,32900,32900,9301
|
|
20240118,171400,6043844800,32900,32900,32900,32900,0
|
|
20240118,171300,6043844800,32900,32900,32900,32900,0
|
|
20240118,171200,6043844800,32900,32900,32900,32900,0
|
|
20240118,171100,6043844800,32900,32900,32900,32900,0
|
|
20240118,171000,6043844800,32900,32900,32900,32900,0
|
|
20240118,170900,6043844800,32900,32900,32900,32900,0
|
|
20240118,170800,6043844800,32900,32900,32900,32900,0
|
|
20240118,170700,6043844800,32900,32900,32900,32900,0
|
|
20240118,170600,6043844800,32900,32900,32900,32900,0
|
|
20240118,170500,6043844800,32900,32900,32900,32900,0
|
|
20240118,170400,6043844800,32900,32900,32900,32900,0
|
|
20240118,170300,6043844800,32900,32900,32900,32900,0
|
|
20240118,170200,6043844800,32900,32900,32900,32900,0
|
|
20240118,170100,6043844800,32900,32900,32900,32900,0
|
|
20240118,170000,6043844800,32900,32900,32900,32900,0
|
|
20240118,165900,6043844800,32900,32900,32900,32900,0
|
|
20240118,165800,6043844800,32900,32900,32900,32900,0
|
|
20240118,165700,6043844800,32900,32900,32900,32900,0
|
|
20240118,165600,6043844800,32900,32900,32900,32900,0
|
|
20240118,165500,6043844800,32900,32900,32900,32900,0
|
|
20240118,165400,6043844800,32900,32900,32900,32900,0
|
|
20240118,165300,6043844800,32900,32900,32900,32900,0
|
|
20240118,165200,6043844800,32900,32900,32900,32900,0
|
|
20240118,165100,6043844800,32900,32900,32900,32900,0
|
|
20240118,165000,6043844800,32900,32900,32900,32900,0
|
|
20240118,164900,6043844800,32900,32900,32900,32900,0
|
|
20240118,164800,6043844800,32900,32900,32900,32900,0
|
|
20240118,164700,6043844800,32900,32900,32900,32900,0
|
|
20240118,164600,6043844800,32900,32900,32900,32900,0
|
|
20240118,164500,6043844800,32900,32900,32900,32900,9301
|
|
20240118,164400,6043844800,32900,32900,32900,32900,0
|
|
20240118,164300,6043844800,32900,32900,32900,32900,0
|
|
20240118,164200,6043844800,32900,32900,32900,32900,0
|
|
20240118,164100,6043844800,32900,32900,32900,32900,0
|
|
20240118,164000,6043844800,32900,32900,32900,32900,0
|
|
20240118,163900,6043844800,32900,32900,32900,32900,0
|
|
20240118,163800,6043844800,32900,32900,32900,32900,0
|
|
20240118,163700,6043844800,32900,32900,32900,32900,0
|
|
20240118,163600,6043844800,32900,32900,32900,32900,0
|
|
20240118,163500,6043844800,32900,32900,32900,32900,0
|
|
20240118,163400,6043844800,32900,32900,32900,32900,0
|
|
20240118,163300,6043844800,32900,32900,32900,32900,0
|
|
20240118,163200,6043844800,32900,32900,32900,32900,0
|
|
20240118,163100,6043844800,32900,32900,32900,32900,0
|
|
20240118,163000,6043844800,32900,32900,32900,32900,0
|
|
20240118,162900,6043844800,32900,32900,32900,32900,0
|
|
20240118,162800,6043844800,32900,32900,32900,32900,0
|
|
20240118,162700,6043844800,32900,32900,32900,32900,0
|
|
20240118,162600,6043844800,32900,32900,32900,32900,0
|
|
20240118,162500,6043844800,32900,32900,32900,32900,0
|
|
20240118,162400,6043844800,32900,32900,32900,32900,0
|
|
20240118,162300,6043844800,32900,32900,32900,32900,0
|
|
20240118,162200,6043844800,32900,32900,32900,32900,0
|
|
20240118,162100,6043844800,32900,32900,32900,32900,0
|
|
20240118,162000,6043844800,32900,32900,32900,32900,0
|
|
20240118,161900,6043844800,32900,32900,32900,32900,0
|
|
20240118,161800,6043844800,32900,32900,32900,32900,0
|
|
20240118,161700,6043844800,32900,32900,32900,32900,0
|
|
20240118,161600,6043844800,32900,32900,32900,32900,0
|
|
20240118,161500,6043844800,32900,32900,32900,32900,9301
|
|
20240118,161400,6043844800,32900,32900,32900,32900,0
|
|
20240118,161300,6043844800,32900,32900,32900,32900,0
|
|
20240118,161200,6043844800,32900,32900,32900,32900,0
|
|
20240118,161100,6043844800,32900,32900,32900,32900,0
|
|
20240118,161000,6043844800,32900,32900,32900,32900,0
|
|
20240118,160900,6043844800,32900,32900,32900,32900,0
|
|
20240118,160800,6043844800,32900,32900,32900,32900,0
|
|
20240118,160700,6043844800,32900,32900,32900,32900,0
|
|
20240118,160600,6043844800,32900,32900,32900,32900,0
|
|
20240118,160500,6043844800,32900,32900,32900,32900,0
|
|
20240118,160400,6043844800,32900,32900,32900,32900,0
|
|
20240118,160300,6043844800,32900,32900,32900,32900,0
|
|
20240118,160200,6043844800,32900,32900,32900,32900,0
|
|
20240118,160100,6043844800,32900,32900,32900,32900,0
|
|
20240118,160000,6043844800,32900,32900,32900,32900,0
|
|
20240118,155900,6043844800,32900,32900,32900,32900,0
|
|
20240118,155800,6043844800,32900,32900,32900,32900,0
|
|
20240118,155700,6043844800,32900,32900,32900,32900,0
|
|
20240118,155600,6043844800,32900,32900,32900,32900,0
|
|
20240118,155500,6043844800,32900,32900,32900,32900,0
|
|
20240118,155400,6043844800,32900,32900,32900,32900,0
|
|
20240118,155300,6043844800,32900,32900,32900,32900,0
|
|
20240118,155200,6043844800,32900,32900,32900,32900,0
|
|
20240118,155100,6043844800,32900,32900,32900,32900,0
|
|
20240118,155000,6043844800,32900,32900,32900,32900,0
|
|
20240118,154900,6043844800,32900,32900,32900,32900,0
|
|
20240118,154800,6043844800,32900,32900,32900,32900,0
|
|
20240118,154700,6043844800,32900,32900,32900,32900,0
|
|
20240118,154600,6043844800,32900,32900,32900,32900,0
|
|
20240118,154500,6043844800,32900,32900,32900,32900,9301
|
|
20240118,154400,6043844800,32900,32900,32900,32900,0
|
|
20240118,154300,6043844800,32900,32900,32900,32900,0
|
|
20240118,154200,6043844800,32900,32900,32900,32900,0
|
|
20240118,154100,6043844800,32900,32900,32900,32900,0
|
|
20240118,154000,6043844800,32900,32900,32900,32900,0
|
|
20240118,153900,6043844800,32900,32900,32900,32900,0
|
|
20240118,153800,6043844800,32900,32900,32900,32900,0
|
|
20240118,153700,6043844800,32900,32900,32900,32900,0
|
|
20240118,153600,6043844800,32900,32900,32900,32900,0
|
|
20240118,153500,6043844800,32900,32900,32900,32900,0
|
|
20240118,153400,6043844800,32900,32900,32900,32900,0
|
|
20240118,153300,6043844800,32900,32900,32900,32900,0
|
|
20240118,153200,6043844800,32900,32900,32900,32900,0
|
|
20240118,153100,6043844800,32900,32900,32900,32900,0
|
|
20240118,153000,6043844800,32900,32900,32900,32900,9301
|
|
20240118,152900,5737841900,32950,32950,32950,32950,0
|
|
20240118,152800,5737841900,32950,32950,32950,32950,0
|
|
20240118,152700,5737841900,32950,32950,32950,32950,0
|
|
20240118,152600,5737841900,32950,32950,32950,32950,0
|
|
20240118,152500,5737841900,32950,32950,32950,32950,0
|
|
20240118,152400,5737841900,32950,32950,32950,32950,0
|
|
20240118,152300,5737841900,32950,32950,32950,32950,0
|
|
20240118,152200,5737841900,32950,32950,32950,32950,0
|
|
20240118,152100,5737841900,32950,32950,32950,32950,0
|
|
20240118,152000,5737841900,32950,32950,32950,32950,0
|
|
20240118,151900,5737841900,32950,32950,33000,32900,1063
|
|
20240118,151800,5702836250,32950,33050,33050,32950,158
|
|
20240118,151700,5697624300,33050,32950,33050,32950,668
|
|
20240118,151600,5675598200,32950,32950,32950,32900,227
|
|
20240118,151500,5668123250,32950,32950,32950,32900,356
|
|
20240118,151400,5656393300,32950,32950,32950,32900,87
|
|
20240118,151300,5653527800,32950,33000,33050,32900,562
|
|
20240118,151200,5635005300,33000,32900,33000,32900,231
|
|
20240118,151100,5627398900,32950,32900,33000,32900,190
|
|
20240118,151000,5621139150,33000,32950,33000,32900,276
|
|
20240118,150900,5612054000,33000,33050,33050,32950,262
|
|
20240118,150800,5603420800,33050,32950,33050,32950,3103
|
|
20240118,150700,5501158600,32950,32950,32950,32950,31
|
|
20240118,150600,5500137150,32950,32900,32950,32900,215
|
|
20240118,150500,5493063600,32950,32900,32950,32900,775
|
|
20240118,150400,5467566000,32900,32950,32950,32900,397
|
|
20240118,150300,5454502300,32950,32900,32950,32850,1507
|
|
20240118,150200,5404921350,32900,32900,32900,32900,2651
|
|
20240118,150100,5317703450,32900,32900,32900,32850,209
|
|
20240118,150000,5310830600,32900,32900,32900,32850,717
|
|
20240118,145900,5287266900,32900,32900,32950,32850,344
|
|
20240118,145800,5275940800,32950,32950,32950,32900,758
|
|
20240118,145700,5250999550,32900,32950,32950,32900,1134
|
|
20240118,145600,5213688350,32950,32950,32950,32950,55
|
|
20240118,145500,5211876100,32950,32950,32950,32900,130
|
|
20240118,145400,5207593500,32900,32950,32950,32900,971
|
|
20240118,145300,5175641950,32950,32950,32950,32900,629
|
|
20240118,145200,5154947700,32950,32900,32950,32850,423
|
|
20240118,145100,5141031300,32900,32950,32950,32900,151
|
|
20240118,145000,5136063300,32900,32950,32950,32900,708
|
|
20240118,144900,5112764150,32900,32950,32950,32900,794
|
|
20240118,144800,5086638050,32950,33000,33000,32900,376
|
|
20240118,144700,5074261300,32950,32900,32950,32900,740
|
|
20240118,144600,5049878400,32950,32950,33000,32900,839
|
|
20240118,144500,5022258000,32950,33000,33000,32950,119
|
|
20240118,144400,5018335450,33000,33000,33000,32900,32
|
|
20240118,144300,5017281000,33000,32950,33000,32950,180
|
|
20240118,144200,5011349950,32950,32950,32950,32900,327
|
|
20240118,144100,5000575550,32950,33000,33000,32900,639
|
|
20240118,144000,4979522400,32950,33000,33000,32950,366
|
|
20240118,143900,4967462050,33000,33000,33000,32950,83
|
|
20240118,143800,4964723800,33000,33050,33050,33000,228
|
|
20240118,143700,4957199150,33050,33000,33050,33000,729
|
|
20240118,143600,4933141300,33000,33000,33000,32950,21
|
|
20240118,143500,4932448350,33000,33000,33000,33000,26
|
|
20240118,143400,4931590350,33000,33000,33000,33000,351
|
|
20240118,143300,4920007350,33000,33050,33050,33000,85
|
|
20240118,143200,4917202250,33050,33000,33050,33000,57
|
|
20240118,143100,4915320850,33000,33000,33000,32950,374
|
|
20240118,143000,4902979000,33000,33000,33000,33000,20
|
|
20240118,142900,4902319000,33000,33000,33000,32950,264
|
|
20240118,142800,4893608500,33000,33000,33000,33000,22
|
|
20240118,142700,4892882500,32950,33000,33000,32950,132
|
|
20240118,142600,4888527900,33000,33000,33050,33000,353
|
|
20240118,142500,4876878750,33000,33000,33050,33000,215
|
|
20240118,142400,4869783300,33000,33000,33000,33000,660
|
|
20240118,142300,4848003300,33000,32950,33000,32950,1751
|
|
20240118,142200,4790253200,32950,32900,32950,32900,127
|
|
20240118,142100,4786072400,32950,32950,32950,32950,42
|
|
20240118,142000,4784688500,32950,32950,32950,32900,67
|
|
20240118,141900,4782482100,32900,32950,32950,32900,587
|
|
20240118,141800,4763159700,32950,33000,33000,32900,769
|
|
20240118,141700,4737821250,33000,33000,33000,33000,17
|
|
20240118,141600,4737260250,33000,33000,33000,32950,159
|
|
20240118,141500,4732020650,32950,33000,33000,32950,81
|
|
20240118,141400,4729351100,32950,33000,33000,32950,77
|
|
20240118,141300,4726813150,32950,32950,32950,32950,135
|
|
20240118,141200,4722364900,32950,32950,32950,32950,271
|
|
20240118,141100,4713435450,32900,33000,33000,32900,775
|
|
20240118,141000,4687919100,33000,32950,33000,32950,80
|
|
20240118,140900,4685282050,32950,33000,33000,32950,371
|
|
20240118,140800,4673057050,32950,33000,33000,32950,260
|
|
20240118,140700,4664489600,32950,32950,33000,32950,1217
|
|
20240118,140600,4624389100,33000,32950,33000,32950,94
|
|
20240118,140500,4621290450,32950,33000,33000,32950,47
|
|
20240118,140400,4619741450,33000,33000,33000,33000,29
|
|
20240118,140300,4618784450,32950,32950,33000,32950,22
|
|
20240118,140200,4618059400,33000,32950,33000,32950,95
|
|
20240118,140100,4614926900,33000,32950,33000,32950,982
|
|
20240118,140000,4582560700,32900,32850,32900,32850,3818
|
|
20240118,135900,4456974500,32900,32900,32900,32850,2194
|
|
20240118,135800,4384889400,32850,32950,32950,32850,670
|
|
20240118,135700,4362857850,32900,32900,32900,32850,2276
|
|
20240118,135600,4287978000,32850,32850,32900,32850,97
|
|
20240118,135500,4284791350,32850,32850,32900,32850,354
|
|
20240118,135400,4273162100,32850,32850,32900,32850,287
|
|
20240118,135300,4263732400,32900,32900,32900,32850,520
|
|
20240118,135200,4246634400,32900,32900,32950,32900,513
|
|
20240118,135100,4229756250,32900,32950,32950,32900,2923
|
|
20240118,135000,4133578700,33000,32950,33000,32950,69
|
|
20240118,134900,4131304250,32950,32950,32950,32900,366
|
|
20240118,134800,4119246050,32950,32950,33000,32900,377
|
|
20240118,134700,4106826600,32950,32900,32950,32900,1409
|
|
20240118,134600,4060400550,32950,32950,33000,32900,2936
|
|
20240118,134500,3963758400,33000,32950,33000,32950,122
|
|
20240118,134400,3959737900,33000,33100,33100,33000,56
|
|
20240118,134300,3957888850,33150,33000,33150,32950,715
|
|
20240118,134200,3934279500,32950,32950,33050,32950,342
|
|
20240118,134100,3922993950,32950,33000,33000,32950,987
|
|
20240118,134000,3890453350,32950,33000,33000,32950,303
|
|
20240118,133900,3880460650,33000,33000,33050,32950,8347
|
|
20240118,133800,3605068250,33000,33050,33050,33000,141
|
|
20240118,133700,3600408600,33050,33050,33050,33000,271
|
|
20240118,133600,3591453700,33050,33100,33150,33050,2236
|
|
20240118,133500,3517534000,33150,33150,33150,33150,9
|
|
20240118,133400,3517235650,33150,33150,33150,33150,10
|
|
20240118,133300,3516904150,33100,33150,33200,33100,359
|
|
20240118,133200,3505012350,33150,33150,33150,33150,133
|
|
20240118,133100,3500603400,33150,33150,33150,33150,220
|
|
20240118,133000,3493310400,33100,33100,33150,33100,529
|
|
20240118,132900,3475800100,33100,33100,33100,33050,38
|
|
20240118,132800,3474542450,33100,33100,33150,33100,453
|
|
20240118,132700,3459547800,33100,33150,33150,33100,795
|
|
20240118,132600,3433232550,33100,33200,33200,33100,1664
|
|
20240118,132500,3378088300,33200,33200,33200,33200,20
|
|
20240118,132400,3377424300,33150,33200,33200,33150,204
|
|
20240118,132300,3370661050,33200,33200,33250,33200,1342
|
|
20240118,132200,3326101650,33200,33250,33250,33200,1028
|
|
20240118,132100,3291971700,33250,33250,33250,33250,249
|
|
20240118,132000,3283692450,33250,33250,33250,33250,248
|
|
20240118,131900,3275446450,33250,33300,33300,33200,614
|
|
20240118,131800,3255039200,33250,33300,33300,33250,536
|
|
20240118,131700,3237215500,33250,33300,33300,33250,52
|
|
20240118,131600,3235486400,33250,33250,33300,33250,106
|
|
20240118,131500,3231961500,33200,33250,33300,33200,108
|
|
20240118,131400,3228371300,33250,33250,33300,33250,177
|
|
20240118,131300,3222485500,33250,33300,33300,33250,26
|
|
20240118,131200,3221619950,33300,33250,33300,33250,55
|
|
20240118,131100,3219789450,33250,33300,33300,33250,231
|
|
20240118,131000,3212108300,33250,33250,33250,33250,520
|
|
20240118,130900,3194818300,33300,33300,33300,33250,144
|
|
20240118,130800,3190029750,33300,33300,33300,33250,179
|
|
20240118,130700,3184077400,33250,33300,33300,33250,119
|
|
20240118,130600,3180115200,33300,33250,33300,33250,18
|
|
20240118,130500,3179516050,33250,33300,33300,33250,142
|
|
20240118,130400,3174788550,33300,33300,33300,33250,51
|
|
20240118,130300,3173090550,33300,33300,33300,33250,124
|
|
20240118,130200,3168961800,33250,33300,33300,33250,37
|
|
20240118,130100,3167730000,33300,33250,33300,33250,276
|
|
20240118,130000,3158552600,33300,33300,33300,33250,102
|
|
20240118,125900,3155160550,33300,33250,33300,33250,114
|
|
20240118,125800,3151369600,33250,33300,33300,33250,122
|
|
20240118,125700,3147312400,33300,33250,33300,33250,127
|
|
20240118,125600,3143088300,33300,33300,33300,33250,352
|
|
20240118,125500,3131381800,33300,33350,33350,33300,300
|
|
20240118,125400,3121391450,33350,33300,33350,33300,70
|
|
20240118,125300,3119060000,33300,33350,33350,33300,113
|
|
20240118,125200,3115294700,33350,33350,33350,33300,73
|
|
20240118,125100,3112861650,33350,33350,33350,33350,44
|
|
20240118,125000,3111394250,33350,33400,33400,33350,275
|
|
20240118,124900,3102221800,33400,33400,33400,33350,119
|
|
20240118,124800,3098252200,33350,33350,33350,33350,22
|
|
20240118,124700,3097518500,33350,33350,33350,33350,240
|
|
20240118,124600,3089514500,33400,33400,33450,33350,406
|
|
20240118,124500,3075956400,33450,33450,33450,33400,25
|
|
20240118,124400,3075120200,33450,33450,33450,33450,37
|
|
20240118,124300,3073882550,33450,33450,33450,33450,12
|
|
20240118,124200,3073481150,33450,33450,33450,33450,14
|
|
20240118,124100,3073012850,33400,33400,33400,33400,110
|
|
20240118,124000,3069338850,33400,33400,33400,33350,93
|
|
20240118,123900,3066234150,33400,33350,33400,33350,8
|
|
20240118,123800,3065967000,33400,33400,33400,33400,99
|
|
20240118,123700,3062660400,33400,33350,33400,33300,210
|
|
20240118,123600,3055657150,33300,33300,33350,33300,42
|
|
20240118,123500,3054258200,33350,33300,33350,33250,50
|
|
20240118,123400,3052592200,33300,33300,33350,33300,311
|
|
20240118,123300,3042235850,33300,33300,33300,33300,142
|
|
20240118,123200,3037507250,33300,33300,33300,33300,46
|
|
20240118,123100,3035975450,33300,33300,33300,33300,13
|
|
20240118,123000,3035542550,33300,33300,33300,33300,28
|
|
20240118,122900,3034610150,33250,33300,33300,33250,404
|
|
20240118,122800,3021174650,33300,33350,33350,33300,144
|
|
20240118,122700,3016378850,33350,33300,33400,33300,55
|
|
20240118,122600,3014544300,33300,33350,33350,33300,312
|
|
20240118,122500,3004152600,33350,33350,33350,33300,11
|
|
20240118,122400,3003785800,33350,33350,33350,33300,160
|
|
20240118,122300,2998456900,33350,33350,33400,33350,784
|
|
20240118,122200,2972310150,33300,33350,33350,33300,11
|
|
20240118,122100,2971943450,33200,33300,33350,33200,255
|
|
20240118,122000,2963458650,33300,33300,33300,33300,109
|
|
20240118,121900,2959828950,33300,33300,33350,33300,41
|
|
20240118,121800,2958463250,33300,33300,33350,33300,312
|
|
20240118,121700,2948073300,33300,33250,33300,33250,298
|
|
20240118,121600,2938150900,33300,33350,33350,33250,24
|
|
20240118,121500,2937351700,33350,33200,33350,33200,112
|
|
20240118,121400,2933628250,33200,33250,33300,33200,750
|
|
20240118,121300,2908711300,33300,33300,33300,33300,14
|
|
20240118,121200,2908245100,33300,33350,33350,33200,124
|
|
20240118,121100,2904121550,33350,33350,33350,33350,8
|
|
20240118,121000,2903854750,33350,33350,33350,33350,8
|
|
20240118,120900,2903587950,33300,33300,33300,33300,158
|
|
20240118,120800,2898326550,33300,33350,33350,33200,2153
|
|
20240118,120700,2826765750,33300,33350,33350,33300,98
|
|
20240118,120600,2823498300,33350,33350,33350,33300,28
|
|
20240118,120500,2822564750,33350,33350,33350,33300,47
|
|
20240118,120400,2820997400,33350,33300,33350,33300,13
|
|
20240118,120300,2820564100,33300,33400,33400,33300,48
|
|
20240118,120200,2818964300,33400,33400,33400,33400,20
|
|
20240118,120100,2818296300,33350,33350,33350,33350,490
|
|
20240118,120000,2801954800,33350,33300,33350,33300,103
|
|
20240118,115900,2798522750,33300,33300,33350,33300,327
|
|
20240118,115800,2787633200,33300,33300,33300,33300,237
|
|
20240118,115700,2779741100,33300,33250,33300,33250,72
|
|
20240118,115600,2777346250,33300,33350,33350,33300,1472
|
|
20240118,115500,2728300650,33350,33450,33500,33350,456
|
|
20240118,115400,2713057600,33450,33500,33500,33450,71
|
|
20240118,115300,2710682300,33450,33450,33450,33450,72
|
|
20240118,115200,2708273900,33500,33450,33500,33450,182
|
|
20240118,115100,2702185500,33450,33450,33450,33450,29
|
|
20240118,115000,2701215450,33450,33450,33450,33450,9
|
|
20240118,114900,2700914400,33400,33400,33450,33400,511
|
|
20240118,114800,2683846600,33450,33500,33500,33450,846
|
|
20240118,114700,2655526500,33550,33550,33550,33550,11
|
|
20240118,114600,2655157450,33500,33500,33500,33500,17
|
|
20240118,114500,2654587950,33550,33550,33550,33550,28
|
|
20240118,114400,2653648550,33550,33550,33550,33500,20
|
|
20240118,114300,2652978050,33550,33550,33600,33500,184
|
|
20240118,114200,2646811000,33600,33550,33600,33550,111
|
|
20240118,114100,2643083350,33600,33600,33600,33600,110
|
|
20240118,114000,2639387350,33600,33550,33600,33550,12
|
|
20240118,113900,2638984350,33550,33550,33600,33550,108
|
|
20240118,113800,2635360800,33550,33550,33550,33550,26
|
|
20240118,113700,2634488500,33500,33650,33650,33500,44
|
|
20240118,113600,2633012100,33650,33600,33650,33600,37
|
|
20240118,113500,2631768500,33500,33450,33500,33400,2957
|
|
20240118,113400,2532868950,33450,33400,33450,33400,376
|
|
20240118,113300,2520310050,33400,33450,33450,33400,63
|
|
20240118,113200,2518204250,33450,33450,33450,33400,141
|
|
20240118,113100,2513492800,33450,33450,33450,33450,61
|
|
20240118,113000,2511452350,33450,33400,33450,33400,495
|
|
20240118,112900,2494919150,33450,33450,33500,33450,322
|
|
20240118,112800,2484144600,33500,33500,33500,33450,333
|
|
20240118,112700,2473001950,33500,33650,33650,33500,3308
|
|
20240118,112600,2362135100,33600,33650,33650,33600,535
|
|
20240118,112500,2344156600,33650,33650,33650,33650,8
|
|
20240118,112400,2343887400,33650,33600,33650,33600,9
|
|
20240118,112300,2343584600,33650,33650,33650,33650,24
|
|
20240118,112200,2342777000,33650,33650,33650,33650,47
|
|
20240118,112100,2341195450,33650,33650,33650,33600,148
|
|
20240118,112000,2336215300,33650,33650,33650,33650,57
|
|
20240118,111900,2334297250,33650,33650,33650,33650,80
|
|
20240118,111800,2331605250,33650,33600,33650,33600,445
|
|
20240118,111700,2316651850,33600,33550,33600,33550,214
|
|
20240118,111600,2309471200,33600,33550,33600,33550,185
|
|
20240118,111500,2303255550,33550,33550,33550,33550,23
|
|
20240118,111400,2302483900,33550,33600,33600,33550,25
|
|
20240118,111300,2301644050,33600,33600,33600,33600,175
|
|
20240118,111200,2295764050,33650,33600,33650,33600,1375
|
|
20240118,111100,2249538400,33600,33600,33650,33600,75
|
|
20240118,111000,2247016550,33650,33600,33650,33600,38
|
|
20240118,110900,2245738000,33600,33650,33650,33600,35
|
|
20240118,110800,2244561100,33650,33650,33650,33650,196
|
|
20240118,110700,2237965700,33650,33700,33700,33650,3
|
|
20240118,110600,2237864700,33700,33700,33750,33650,141
|
|
20240118,110500,2233119300,33700,33700,33700,33700,105
|
|
20240118,110400,2229580800,33700,33700,33700,33650,113
|
|
20240118,110300,2225777700,33700,33600,33700,33600,128
|
|
20240118,110200,2221466500,33650,33650,33700,33650,967
|
|
20240118,110100,2188925850,33700,33700,33700,33700,117
|
|
20240118,110000,2184982950,33700,33750,33750,33700,257
|
|
20240118,105900,2176321850,33750,33750,33750,33700,141
|
|
20240118,105800,2171569100,33750,33700,33750,33700,18
|
|
20240118,105700,2170961900,33750,33700,33750,33700,168
|
|
20240118,105600,2165292500,33800,33750,33800,33700,245
|
|
20240118,105500,2157034500,33800,33750,33800,33750,28
|
|
20240118,105400,2156089100,33750,33850,33850,33750,439
|
|
20240118,105300,2141272350,33800,33850,33850,33800,58
|
|
20240118,105200,2139311600,33850,33850,33850,33800,102
|
|
20240118,105100,2135860700,33850,33800,33850,33750,244
|
|
20240118,105000,2127617350,33800,33750,33800,33750,289
|
|
20240118,104900,2117852650,33800,33800,33800,33750,95
|
|
20240118,104800,2114641850,33800,33750,33800,33750,89
|
|
20240118,104700,2111635250,33750,33750,33800,33750,114
|
|
20240118,104600,2107787400,33750,33800,33800,33750,19
|
|
20240118,104500,2107145250,33750,33750,33750,33750,143
|
|
20240118,104400,2102319000,33750,33750,33750,33750,2
|
|
20240118,104300,2102251500,33750,33750,33750,33750,8
|
|
20240118,104200,2101981500,33700,33700,33750,33700,17
|
|
20240118,104100,2101408200,33700,33750,33750,33700,181
|
|
20240118,104000,2095306700,33750,33750,33800,33750,32
|
|
20240118,103900,2094226150,33750,33750,33750,33750,42
|
|
20240118,103800,2092808650,33750,33800,33850,33750,560
|
|
20240118,103700,2073889100,33800,33900,33900,33800,134
|
|
20240118,103600,2069354200,33850,33850,33850,33850,79
|
|
20240118,103500,2066680050,33850,33850,33850,33800,176
|
|
20240118,103400,2060724400,33900,33850,33900,33750,632
|
|
20240118,103300,2039333800,33850,33750,33850,33750,346
|
|
20240118,103200,2027624500,33750,33850,33850,33750,663
|
|
20240118,103100,2005218450,33800,33850,33850,33800,52
|
|
20240118,103000,2003459350,33850,33800,33850,33800,81
|
|
20240118,102900,2000717600,33750,33850,33850,33750,511
|
|
20240118,102800,1983470000,33850,33850,33850,33850,536
|
|
20240118,102700,1965326400,33850,33800,33850,33800,6
|
|
20240118,102600,1965123550,33800,33750,33800,33750,107
|
|
20240118,102500,1961507100,33700,33700,33750,33650,311
|
|
20240118,102400,1951028450,33700,33800,33800,33700,1940
|
|
20240118,102300,1885613800,33800,33850,33850,33800,195
|
|
20240118,102200,1879022400,33800,33800,33850,33750,161
|
|
20240118,102100,1873581500,33800,33800,33800,33800,51
|
|
20240118,102000,1871857700,33800,33750,33800,33750,38
|
|
20240118,101900,1870574150,33750,33750,33750,33700,442
|
|
20240118,101800,1855657200,33800,33800,33800,33750,867
|
|
20240118,101700,1826352700,33750,33750,33800,33750,306
|
|
20240118,101600,1816024800,33750,33750,33800,33750,341
|
|
20240118,101500,1804516000,33750,33750,33800,33750,261
|
|
20240118,101400,1795706600,33750,33800,33850,33750,1138
|
|
20240118,101300,1757273050,33800,33800,33850,33800,765
|
|
20240118,101200,1731415700,33800,33850,33850,33800,68
|
|
20240118,101100,1729114100,33900,33900,33900,33900,35
|
|
20240118,101000,1727927600,33900,33900,33950,33900,584
|
|
20240118,100900,1708129100,33900,33800,33900,33800,49
|
|
20240118,100800,1706472400,33800,33850,33900,33800,824
|
|
20240118,100700,1678591750,33800,33800,33800,33800,13
|
|
20240118,100600,1678152350,33800,33950,33950,33750,953
|
|
20240118,100500,1645938700,33900,33850,33950,33850,1488
|
|
20240118,100400,1595445800,33900,33850,33900,33850,127
|
|
20240118,100300,1591141950,33850,33850,33850,33800,138
|
|
20240118,100200,1586471150,33800,33850,33850,33800,696
|
|
20240118,100100,1562925650,33850,33750,33850,33750,1128
|
|
20240118,100000,1524784400,33750,33750,33800,33750,408
|
|
20240118,095900,1511013000,33750,33750,33750,33700,140
|
|
20240118,095800,1506288050,33750,33700,33750,33700,121
|
|
20240118,095700,1502204800,33750,33750,33750,33700,72
|
|
20240118,095600,1499774850,33750,33700,33750,33700,345
|
|
20240118,095500,1488142800,33700,33700,33700,33650,365
|
|
20240118,095400,1475842550,33700,33650,33700,33650,255
|
|
20240118,095300,1467249500,33700,33700,33700,33650,263
|
|
20240118,095200,1458386600,33700,33700,33700,33650,523
|
|
20240118,095100,1440765500,33700,33700,33700,33600,606
|
|
20240118,095000,1420381250,33700,33650,33700,33650,131
|
|
20240118,094900,1415972700,33600,33600,33650,33600,372
|
|
20240118,094800,1403455350,33650,33650,33700,33600,250
|
|
20240118,094700,1395047800,33650,33650,33700,33650,327
|
|
20240118,094600,1384043850,33650,33700,33700,33650,229
|
|
20240118,094500,1376337100,33600,33700,33700,33600,23
|
|
20240118,094400,1375562500,33700,33700,33700,33600,652
|
|
20240118,094300,1353624750,33700,33700,33700,33650,65
|
|
20240118,094200,1351434350,33700,33700,33700,33700,148
|
|
20240118,094100,1346446750,33650,33700,33700,33650,234
|
|
20240118,094000,1338567650,33700,33650,33700,33650,543
|
|
20240118,093900,1320294600,33650,33650,33650,33650,259
|
|
20240118,093800,1311579250,33650,33650,33650,33600,24
|
|
20240118,093700,1310772150,33600,33600,33600,33600,194
|
|
20240118,093600,1304253750,33600,33600,33600,33600,250
|
|
20240118,093500,1295853750,33600,33600,33600,33600,279
|
|
20240118,093400,1286479350,33650,33650,33650,33650,242
|
|
20240118,093300,1278336050,33650,33600,33700,33600,1750
|
|
20240118,093200,1219451900,33600,33600,33600,33550,345
|
|
20240118,093100,1207860100,33600,33600,33650,33500,924
|
|
20240118,093000,1176876200,33600,33650,33650,33550,1107
|
|
20240118,092900,1139681750,33650,33650,33650,33600,393
|
|
20240118,092800,1126473500,33600,33650,33650,33600,225
|
|
20240118,092700,1118908300,33650,33600,33650,33550,214
|
|
20240118,092600,1111713050,33600,33600,33650,33550,1516
|
|
20240118,092500,1060765400,33600,33600,33650,33600,333
|
|
20240118,092400,1049572950,33600,33600,33600,33550,519
|
|
20240118,092300,1032134900,33600,33500,33600,33500,761
|
|
20240118,092200,1006615800,33500,33400,33500,33400,1557
|
|
20240118,092100,954551850,33400,33450,33450,33300,266
|
|
20240118,092000,945674450,33400,33450,33450,33350,486
|
|
20240118,091900,929451350,33400,33450,33450,33400,623
|
|
20240118,091800,908640200,33400,33400,33450,33400,641
|
|
20240118,091700,887229950,33400,33400,33400,33350,560
|
|
20240118,091600,868542800,33400,33400,33400,33350,356
|
|
20240118,091500,856652900,33350,33300,33400,33300,277
|
|
20240118,091400,847421350,33300,33250,33300,33250,1345
|
|
20240118,091300,802677400,33250,33250,33250,33200,386
|
|
20240118,091200,789855400,33250,33300,33300,33200,179
|
|
20240118,091100,783904900,33300,33200,33300,33200,1646
|
|
20240118,091000,729170950,33150,33250,33250,33050,815
|
|
20240118,090900,702209850,33100,33100,33150,33000,4161
|
|
20240118,090800,564659550,33100,33050,33100,33000,4075
|
|
20240118,090700,430064150,33050,33350,33350,33050,1789
|
|
20240118,090600,370739500,33350,33250,33450,33000,3171
|
|
20240118,090500,265517750,33250,33450,33450,33250,1727
|
|
20240118,090400,207867500,33450,33550,33550,33450,288
|
|
20240118,090300,198226400,33550,33600,33650,33550,447
|
|
20240118,090200,183227600,33600,33600,33650,33550,221
|
|
20240118,090100,175801650,33650,33600,33650,33400,704
|
|
20240118,090000,152190550,33600,33450,33600,33200,4547
|