680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,201600,3702784900,30050,30050,30050,30050,0
|
|
20240104,201500,3702784900,30050,30050,30050,30050,0
|
|
20240104,201400,3702784900,30050,30050,30050,30050,0
|
|
20240104,201300,3702784900,30050,30050,30050,30050,0
|
|
20240104,201200,3702784900,30050,30050,30050,30050,0
|
|
20240104,201100,3702784900,30050,30050,30050,30050,0
|
|
20240104,201000,3702784900,30050,30050,30050,30050,0
|
|
20240104,200900,3702784900,30050,30050,30050,30050,0
|
|
20240104,200800,3702784900,30050,30050,30050,30050,0
|
|
20240104,200700,3702784900,30050,30050,30050,30050,0
|
|
20240104,200600,3702784900,30050,30050,30050,30050,0
|
|
20240104,200500,3702784900,30050,30050,30050,30050,0
|
|
20240104,200400,3702784900,30050,30050,30050,30050,0
|
|
20240104,200300,3702784900,30050,30050,30050,30050,0
|
|
20240104,200200,3702784900,30050,30050,30050,30050,0
|
|
20240104,200100,3702784900,30050,30050,30050,30050,0
|
|
20240104,200000,3702784900,30050,30050,30050,30050,0
|
|
20240104,195900,3702784900,30050,30050,30050,30050,0
|
|
20240104,195800,3702784900,30050,30050,30050,30050,0
|
|
20240104,195700,3702784900,30050,30050,30050,30050,0
|
|
20240104,195600,3702784900,30050,30050,30050,30050,0
|
|
20240104,195500,3702784900,30050,30050,30050,30050,0
|
|
20240104,195400,3702784900,30050,30050,30050,30050,0
|
|
20240104,195300,3702784900,30050,30050,30050,30050,0
|
|
20240104,195200,3702784900,30050,30050,30050,30050,0
|
|
20240104,195100,3702784900,30050,30050,30050,30050,0
|
|
20240104,195000,3702784900,30050,30050,30050,30050,0
|
|
20240104,194900,3702784900,30050,30050,30050,30050,0
|
|
20240104,194800,3702784900,30050,30050,30050,30050,0
|
|
20240104,194700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,194600,3702784900,30050,30050,30050,30050,0
|
|
20240104,194500,3702784900,30050,30050,30050,30050,0
|
|
20240104,194400,3702784900,30050,30050,30050,30050,0
|
|
20240104,194300,3702784900,30050,30050,30050,30050,0
|
|
20240104,194200,3702784900,30050,30050,30050,30050,0
|
|
20240104,194100,3702784900,30050,30050,30050,30050,0
|
|
20240104,194000,3702784900,30050,30050,30050,30050,0
|
|
20240104,193900,3702784900,30050,30050,30050,30050,0
|
|
20240104,193800,3702784900,30050,30050,30050,30050,0
|
|
20240104,193700,3702784900,30050,30050,30050,30050,0
|
|
20240104,193600,3702784900,30050,30050,30050,30050,0
|
|
20240104,193500,3702784900,30050,30050,30050,30050,0
|
|
20240104,193400,3702784900,30050,30050,30050,30050,0
|
|
20240104,193300,3702784900,30050,30050,30050,30050,0
|
|
20240104,193200,3702784900,30050,30050,30050,30050,0
|
|
20240104,193100,3702784900,30050,30050,30050,30050,0
|
|
20240104,193000,3702784900,30050,30050,30050,30050,0
|
|
20240104,192900,3702784900,30050,30050,30050,30050,0
|
|
20240104,192800,3702784900,30050,30050,30050,30050,0
|
|
20240104,192700,3702784900,30050,30050,30050,30050,0
|
|
20240104,192600,3702784900,30050,30050,30050,30050,0
|
|
20240104,192500,3702784900,30050,30050,30050,30050,0
|
|
20240104,192400,3702784900,30050,30050,30050,30050,0
|
|
20240104,192300,3702784900,30050,30050,30050,30050,0
|
|
20240104,192200,3702784900,30050,30050,30050,30050,0
|
|
20240104,192100,3702784900,30050,30050,30050,30050,0
|
|
20240104,192000,3702784900,30050,30050,30050,30050,0
|
|
20240104,191900,3702784900,30050,30050,30050,30050,0
|
|
20240104,191800,3702784900,30050,30050,30050,30050,0
|
|
20240104,191700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,191600,3702784900,30050,30050,30050,30050,0
|
|
20240104,191500,3702784900,30050,30050,30050,30050,0
|
|
20240104,191400,3702784900,30050,30050,30050,30050,0
|
|
20240104,191300,3702784900,30050,30050,30050,30050,0
|
|
20240104,191200,3702784900,30050,30050,30050,30050,0
|
|
20240104,191100,3702784900,30050,30050,30050,30050,0
|
|
20240104,191000,3702784900,30050,30050,30050,30050,0
|
|
20240104,190900,3702784900,30050,30050,30050,30050,0
|
|
20240104,190800,3702784900,30050,30050,30050,30050,0
|
|
20240104,190700,3702784900,30050,30050,30050,30050,0
|
|
20240104,190600,3702784900,30050,30050,30050,30050,0
|
|
20240104,190500,3702784900,30050,30050,30050,30050,0
|
|
20240104,190400,3702784900,30050,30050,30050,30050,0
|
|
20240104,190300,3702784900,30050,30050,30050,30050,0
|
|
20240104,190200,3702784900,30050,30050,30050,30050,0
|
|
20240104,190100,3702784900,30050,30050,30050,30050,0
|
|
20240104,190000,3702784900,30050,30050,30050,30050,0
|
|
20240104,185900,3702784900,30050,30050,30050,30050,0
|
|
20240104,185800,3702784900,30050,30050,30050,30050,0
|
|
20240104,185700,3702784900,30050,30050,30050,30050,0
|
|
20240104,185600,3702784900,30050,30050,30050,30050,0
|
|
20240104,185500,3702784900,30050,30050,30050,30050,0
|
|
20240104,185400,3702784900,30050,30050,30050,30050,0
|
|
20240104,185300,3702784900,30050,30050,30050,30050,0
|
|
20240104,185200,3702784900,30050,30050,30050,30050,0
|
|
20240104,185100,3702784900,30050,30050,30050,30050,0
|
|
20240104,185000,3702784900,30050,30050,30050,30050,0
|
|
20240104,184900,3702784900,30050,30050,30050,30050,0
|
|
20240104,184800,3702784900,30050,30050,30050,30050,0
|
|
20240104,184700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,184600,3702784900,30050,30050,30050,30050,0
|
|
20240104,184500,3702784900,30050,30050,30050,30050,0
|
|
20240104,184400,3702784900,30050,30050,30050,30050,0
|
|
20240104,184300,3702784900,30050,30050,30050,30050,0
|
|
20240104,184200,3702784900,30050,30050,30050,30050,0
|
|
20240104,184100,3702784900,30050,30050,30050,30050,0
|
|
20240104,184000,3702784900,30050,30050,30050,30050,0
|
|
20240104,183900,3702784900,30050,30050,30050,30050,0
|
|
20240104,183800,3702784900,30050,30050,30050,30050,0
|
|
20240104,183700,3702784900,30050,30050,30050,30050,0
|
|
20240104,183600,3702784900,30050,30050,30050,30050,0
|
|
20240104,183500,3702784900,30050,30050,30050,30050,0
|
|
20240104,183400,3702784900,30050,30050,30050,30050,0
|
|
20240104,183300,3702784900,30050,30050,30050,30050,0
|
|
20240104,183200,3702784900,30050,30050,30050,30050,0
|
|
20240104,183100,3702784900,30050,30050,30050,30050,0
|
|
20240104,183000,3702784900,30050,30050,30050,30050,0
|
|
20240104,182900,3702784900,30050,30050,30050,30050,0
|
|
20240104,182800,3702784900,30050,30050,30050,30050,0
|
|
20240104,182700,3702784900,30050,30050,30050,30050,0
|
|
20240104,182600,3702784900,30050,30050,30050,30050,0
|
|
20240104,182500,3702784900,30050,30050,30050,30050,0
|
|
20240104,182400,3702784900,30050,30050,30050,30050,0
|
|
20240104,182300,3702784900,30050,30050,30050,30050,0
|
|
20240104,182200,3702784900,30050,30050,30050,30050,0
|
|
20240104,182100,3702784900,30050,30050,30050,30050,0
|
|
20240104,182000,3702784900,30050,30050,30050,30050,0
|
|
20240104,181900,3702784900,30050,30050,30050,30050,0
|
|
20240104,181800,3702784900,30050,30050,30050,30050,0
|
|
20240104,181700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,181600,3702784900,30050,30050,30050,30050,0
|
|
20240104,181500,3702784900,30050,30050,30050,30050,0
|
|
20240104,181400,3702784900,30050,30050,30050,30050,0
|
|
20240104,181300,3702784900,30050,30050,30050,30050,0
|
|
20240104,181200,3702784900,30050,30050,30050,30050,0
|
|
20240104,181100,3702784900,30050,30050,30050,30050,0
|
|
20240104,181000,3702784900,30050,30050,30050,30050,0
|
|
20240104,180900,3702784900,30050,30050,30050,30050,0
|
|
20240104,180800,3702784900,30050,30050,30050,30050,0
|
|
20240104,180700,3702784900,30050,30050,30050,30050,0
|
|
20240104,180600,3702784900,30050,30050,30050,30050,0
|
|
20240104,180500,3702784900,30050,30050,30050,30050,0
|
|
20240104,180400,3702784900,30050,30050,30050,30050,0
|
|
20240104,180300,3702784900,30050,30050,30050,30050,0
|
|
20240104,180200,3702784900,30050,30050,30050,30050,0
|
|
20240104,180100,3702784900,30050,30050,30050,30050,0
|
|
20240104,180000,3702784900,30050,30050,30050,30050,0
|
|
20240104,175900,3702784900,30050,30050,30050,30050,0
|
|
20240104,175800,3702784900,30050,30050,30050,30050,0
|
|
20240104,175700,3702784900,30050,30050,30050,30050,0
|
|
20240104,175600,3702784900,30050,30050,30050,30050,0
|
|
20240104,175500,3702784900,30050,30050,30050,30050,0
|
|
20240104,175400,3702784900,30050,30050,30050,30050,0
|
|
20240104,175300,3702784900,30050,30050,30050,30050,0
|
|
20240104,175200,3702784900,30050,30050,30050,30050,0
|
|
20240104,175100,3702784900,30050,30050,30050,30050,0
|
|
20240104,175000,3702784900,30050,30050,30050,30050,0
|
|
20240104,174900,3702784900,30050,30050,30050,30050,0
|
|
20240104,174800,3702784900,30050,30050,30050,30050,0
|
|
20240104,174700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,174600,3702784900,30050,30050,30050,30050,0
|
|
20240104,174500,3702784900,30050,30050,30050,30050,0
|
|
20240104,174400,3702784900,30050,30050,30050,30050,0
|
|
20240104,174300,3702784900,30050,30050,30050,30050,0
|
|
20240104,174200,3702784900,30050,30050,30050,30050,0
|
|
20240104,174100,3702784900,30050,30050,30050,30050,0
|
|
20240104,174000,3702784900,30050,30050,30050,30050,0
|
|
20240104,173900,3702784900,30050,30050,30050,30050,0
|
|
20240104,173800,3702784900,30050,30050,30050,30050,0
|
|
20240104,173700,3702784900,30050,30050,30050,30050,0
|
|
20240104,173600,3702784900,30050,30050,30050,30050,0
|
|
20240104,173500,3702784900,30050,30050,30050,30050,0
|
|
20240104,173400,3702784900,30050,30050,30050,30050,0
|
|
20240104,173300,3702784900,30050,30050,30050,30050,0
|
|
20240104,173200,3702784900,30050,30050,30050,30050,0
|
|
20240104,173100,3702784900,30050,30050,30050,30050,0
|
|
20240104,173000,3702784900,30050,30050,30050,30050,0
|
|
20240104,172900,3702784900,30050,30050,30050,30050,0
|
|
20240104,172800,3702784900,30050,30050,30050,30050,0
|
|
20240104,172700,3702784900,30050,30050,30050,30050,0
|
|
20240104,172600,3702784900,30050,30050,30050,30050,0
|
|
20240104,172500,3702784900,30050,30050,30050,30050,0
|
|
20240104,172400,3702784900,30050,30050,30050,30050,0
|
|
20240104,172300,3702784900,30050,30050,30050,30050,0
|
|
20240104,172200,3702784900,30050,30050,30050,30050,0
|
|
20240104,172100,3702784900,30050,30050,30050,30050,0
|
|
20240104,172000,3702784900,30050,30050,30050,30050,0
|
|
20240104,171900,3702784900,30050,30050,30050,30050,0
|
|
20240104,171800,3702784900,30050,30050,30050,30050,0
|
|
20240104,171700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,171600,3702784900,30050,30050,30050,30050,0
|
|
20240104,171500,3702784900,30050,30050,30050,30050,0
|
|
20240104,171400,3702784900,30050,30050,30050,30050,0
|
|
20240104,171300,3702784900,30050,30050,30050,30050,0
|
|
20240104,171200,3702784900,30050,30050,30050,30050,0
|
|
20240104,171100,3702784900,30050,30050,30050,30050,0
|
|
20240104,171000,3702784900,30050,30050,30050,30050,0
|
|
20240104,170900,3702784900,30050,30050,30050,30050,0
|
|
20240104,170800,3702784900,30050,30050,30050,30050,0
|
|
20240104,170700,3702784900,30050,30050,30050,30050,0
|
|
20240104,170600,3702784900,30050,30050,30050,30050,0
|
|
20240104,170500,3702784900,30050,30050,30050,30050,0
|
|
20240104,170400,3702784900,30050,30050,30050,30050,0
|
|
20240104,170300,3702784900,30050,30050,30050,30050,0
|
|
20240104,170200,3702784900,30050,30050,30050,30050,0
|
|
20240104,170100,3702784900,30050,30050,30050,30050,0
|
|
20240104,170000,3702784900,30050,30050,30050,30050,0
|
|
20240104,165900,3702784900,30050,30050,30050,30050,0
|
|
20240104,165800,3702784900,30050,30050,30050,30050,0
|
|
20240104,165700,3702784900,30050,30050,30050,30050,0
|
|
20240104,165600,3702784900,30050,30050,30050,30050,0
|
|
20240104,165500,3702784900,30050,30050,30050,30050,0
|
|
20240104,165400,3702784900,30050,30050,30050,30050,0
|
|
20240104,165300,3702784900,30050,30050,30050,30050,0
|
|
20240104,165200,3702784900,30050,30050,30050,30050,0
|
|
20240104,165100,3702784900,30050,30050,30050,30050,0
|
|
20240104,165000,3702784900,30050,30050,30050,30050,0
|
|
20240104,164900,3702784900,30050,30050,30050,30050,0
|
|
20240104,164800,3702784900,30050,30050,30050,30050,0
|
|
20240104,164700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,164600,3702784900,30050,30050,30050,30050,0
|
|
20240104,164500,3702784900,30050,30050,30050,30050,0
|
|
20240104,164400,3702784900,30050,30050,30050,30050,0
|
|
20240104,164300,3702784900,30050,30050,30050,30050,0
|
|
20240104,164200,3702784900,30050,30050,30050,30050,0
|
|
20240104,164100,3702784900,30050,30050,30050,30050,0
|
|
20240104,164000,3702784900,30050,30050,30050,30050,0
|
|
20240104,163900,3702784900,30050,30050,30050,30050,0
|
|
20240104,163800,3702784900,30050,30050,30050,30050,0
|
|
20240104,163700,3702784900,30050,30050,30050,30050,0
|
|
20240104,163600,3702784900,30050,30050,30050,30050,0
|
|
20240104,163500,3702784900,30050,30050,30050,30050,0
|
|
20240104,163400,3702784900,30050,30050,30050,30050,0
|
|
20240104,163300,3702784900,30050,30050,30050,30050,0
|
|
20240104,163200,3702784900,30050,30050,30050,30050,0
|
|
20240104,163100,3702784900,30050,30050,30050,30050,0
|
|
20240104,163000,3702784900,30050,30050,30050,30050,0
|
|
20240104,162900,3702784900,30050,30050,30050,30050,0
|
|
20240104,162800,3702784900,30050,30050,30050,30050,0
|
|
20240104,162700,3702784900,30050,30050,30050,30050,0
|
|
20240104,162600,3702784900,30050,30050,30050,30050,0
|
|
20240104,162500,3702784900,30050,30050,30050,30050,0
|
|
20240104,162400,3702784900,30050,30050,30050,30050,0
|
|
20240104,162300,3702784900,30050,30050,30050,30050,0
|
|
20240104,162200,3702784900,30050,30050,30050,30050,0
|
|
20240104,162100,3702784900,30050,30050,30050,30050,0
|
|
20240104,162000,3702784900,30050,30050,30050,30050,0
|
|
20240104,161900,3702784900,30050,30050,30050,30050,0
|
|
20240104,161800,3702784900,30050,30050,30050,30050,0
|
|
20240104,161700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,161600,3702784900,30050,30050,30050,30050,0
|
|
20240104,161500,3702784900,30050,30050,30050,30050,0
|
|
20240104,161400,3702784900,30050,30050,30050,30050,0
|
|
20240104,161300,3702784900,30050,30050,30050,30050,0
|
|
20240104,161200,3702784900,30050,30050,30050,30050,0
|
|
20240104,161100,3702784900,30050,30050,30050,30050,0
|
|
20240104,161000,3702784900,30050,30050,30050,30050,0
|
|
20240104,160900,3702784900,30050,30050,30050,30050,0
|
|
20240104,160800,3702784900,30050,30050,30050,30050,0
|
|
20240104,160700,3702784900,30050,30050,30050,30050,0
|
|
20240104,160600,3702784900,30050,30050,30050,30050,0
|
|
20240104,160500,3702784900,30050,30050,30050,30050,0
|
|
20240104,160400,3702784900,30050,30050,30050,30050,0
|
|
20240104,160300,3702784900,30050,30050,30050,30050,0
|
|
20240104,160200,3702784900,30050,30050,30050,30050,0
|
|
20240104,160100,3702784900,30050,30050,30050,30050,0
|
|
20240104,160000,3702784900,30050,30050,30050,30050,0
|
|
20240104,155900,3702784900,30050,30050,30050,30050,0
|
|
20240104,155800,3702784900,30050,30050,30050,30050,0
|
|
20240104,155700,3702784900,30050,30050,30050,30050,0
|
|
20240104,155600,3702784900,30050,30050,30050,30050,0
|
|
20240104,155500,3702784900,30050,30050,30050,30050,0
|
|
20240104,155400,3702784900,30050,30050,30050,30050,0
|
|
20240104,155300,3702784900,30050,30050,30050,30050,0
|
|
20240104,155200,3702784900,30050,30050,30050,30050,0
|
|
20240104,155100,3702784900,30050,30050,30050,30050,0
|
|
20240104,155000,3702784900,30050,30050,30050,30050,0
|
|
20240104,154900,3702784900,30050,30050,30050,30050,0
|
|
20240104,154800,3702784900,30050,30050,30050,30050,0
|
|
20240104,154700,3702784900,30050,30050,30050,30050,1159
|
|
20240104,154600,3702784900,30050,30050,30050,30050,0
|
|
20240104,154500,3702784900,30050,30050,30050,30050,0
|
|
20240104,154400,3702784900,30050,30050,30050,30050,0
|
|
20240104,154300,3702784900,30050,30050,30050,30050,0
|
|
20240104,154200,3702784900,30050,30050,30050,30050,0
|
|
20240104,154100,3702784900,30050,30050,30050,30050,0
|
|
20240104,154000,3702784900,30050,30050,30050,30050,0
|
|
20240104,153900,3702784900,30050,30050,30050,30050,0
|
|
20240104,153800,3702784900,30050,30050,30050,30050,0
|
|
20240104,153700,3702784900,30050,30050,30050,30050,0
|
|
20240104,153600,3702784900,30050,30050,30050,30050,0
|
|
20240104,153500,3702784900,30050,30050,30050,30050,0
|
|
20240104,153400,3702784900,30050,30050,30050,30050,0
|
|
20240104,153300,3702784900,30050,30050,30050,30050,0
|
|
20240104,153200,3702784900,30050,30050,30050,30050,0
|
|
20240104,153100,3702784900,30050,30050,30050,30050,0
|
|
20240104,153000,3702784900,30050,30050,30050,30050,1159
|
|
20240104,152900,3667956950,30050,30050,30050,30050,0
|
|
20240104,152800,3667956950,30050,30050,30050,30050,0
|
|
20240104,152700,3667956950,30050,30050,30050,30050,0
|
|
20240104,152600,3667956950,30050,30050,30050,30050,0
|
|
20240104,152500,3667956950,30050,30050,30050,30050,0
|
|
20240104,152400,3667956950,30050,30050,30050,30050,0
|
|
20240104,152300,3667956950,30050,30050,30050,30050,0
|
|
20240104,152200,3667956950,30050,30050,30050,30050,0
|
|
20240104,152100,3667956950,30050,30050,30050,30050,0
|
|
20240104,152000,3667956950,30050,30050,30050,30050,0
|
|
20240104,151900,3667956950,30050,30000,30050,30000,141
|
|
20240104,151800,3663722650,30000,30000,30000,30000,1
|
|
20240104,151700,3663692650,30050,30000,30100,29950,133
|
|
20240104,151600,3659700350,29950,30050,30050,29950,161
|
|
20240104,151500,3654870350,30050,29950,30050,29950,109
|
|
20240104,151400,3651595450,29950,30000,30050,29950,260
|
|
20240104,151300,3643791450,30000,30000,30200,30000,109
|
|
20240104,151200,3640512650,30050,30050,30050,30050,33
|
|
20240104,151100,3639521000,30200,30100,30200,30000,434
|
|
20240104,151000,3626483150,30100,30050,30200,30050,95
|
|
20240104,150900,3623622300,30300,30100,30300,30100,51
|
|
20240104,150800,3622079700,30100,30000,30100,30000,198
|
|
20240104,150700,3616130000,30200,30000,30200,30000,69
|
|
20240104,150600,3614047900,30000,30150,30200,30000,1007
|
|
20240104,150500,3583779700,30250,30050,30300,30050,1343
|
|
20240104,150400,3543175000,30050,30100,30100,30050,57
|
|
20240104,150300,3541461650,30100,30050,30100,30050,163
|
|
20240104,150200,3536561050,30100,30050,30100,30050,147
|
|
20240104,150100,3532138750,30050,30050,30100,30050,136
|
|
20240104,150000,3528046300,30000,30000,30050,29900,471
|
|
20240104,145900,3513919750,30000,30050,30100,30000,577
|
|
20240104,145800,3496596450,30050,30000,30050,30000,137
|
|
20240104,145700,3492481850,30100,30000,30100,29950,1567
|
|
20240104,145600,3445396900,30000,30000,30050,30000,43
|
|
20240104,145500,3444105700,30050,30000,30050,30000,228
|
|
20240104,145400,3437263250,30050,30000,30050,30000,202
|
|
20240104,145300,3431193300,30050,30000,30050,30000,194
|
|
20240104,145200,3425369500,30000,30000,30000,30000,136
|
|
20240104,145100,3421289500,30050,30000,30050,30000,95
|
|
20240104,145000,3418437050,30000,30000,30050,30000,184
|
|
20240104,144900,3412914550,30000,30000,30100,30000,92
|
|
20240104,144800,3410150450,30000,29900,30050,29900,1663
|
|
20240104,144700,3360232400,30000,29900,30000,29900,213
|
|
20240104,144600,3353858600,30000,29900,30000,29900,72
|
|
20240104,144500,3351701000,29950,29950,30000,29900,122
|
|
20240104,144400,3348046900,29900,29900,29900,29900,137
|
|
20240104,144300,3343950600,30000,29950,30000,29900,192
|
|
20240104,144200,3338200000,29900,29900,30000,29900,172
|
|
20240104,144100,3333051900,29900,29900,30000,29900,116
|
|
20240104,144000,3329578800,29900,30000,30000,29900,51
|
|
20240104,143900,3328051950,30000,29950,30000,29900,207
|
|
20240104,143800,3321857750,30000,29900,30000,29900,72
|
|
20240104,143700,3319700200,30000,29850,30000,29850,86
|
|
20240104,143600,3317123750,29850,30000,30050,29850,1563
|
|
20240104,143500,3270265850,30000,29850,30000,29850,74
|
|
20240104,143400,3268050650,29850,29900,29900,29850,139
|
|
20240104,143300,3263896850,29850,29900,29950,29850,95
|
|
20240104,143200,3261056150,29900,29900,29900,29900,71
|
|
20240104,143100,3258933250,30000,29900,30000,29900,159
|
|
20240104,143000,3254173300,29900,29900,29950,29900,117
|
|
20240104,142900,3250672550,29900,29950,29950,29900,73
|
|
20240104,142800,3248487400,29900,29950,29950,29900,125
|
|
20240104,142700,3244749350,30000,29850,30000,29850,73
|
|
20240104,142600,3242563050,29950,29900,29950,29800,2006
|
|
20240104,142500,3182680050,29900,29850,29950,29850,162
|
|
20240104,142400,3177836200,29850,29900,29900,29850,119
|
|
20240104,142300,3174281450,29900,29900,29900,29850,316
|
|
20240104,142200,3164837850,29850,29900,29900,29850,199
|
|
20240104,142100,3158892150,29900,29850,29900,29850,571
|
|
20240104,142000,3141820500,29900,29950,29950,29900,1133
|
|
20240104,141900,3107921250,29950,30000,30000,29950,176
|
|
20240104,141800,3102642450,29950,29900,30000,29900,1727
|
|
20240104,141700,3050840100,29950,30000,30000,29950,182
|
|
20240104,141600,3045386750,29950,29950,29950,29950,53
|
|
20240104,141500,3043799400,30000,29900,30000,29900,207
|
|
20240104,141400,3037603000,29900,29950,30000,29900,93
|
|
20240104,141300,3034816450,29950,29950,29950,29900,144
|
|
20240104,141200,3030504800,29900,29950,29950,29900,10
|
|
20240104,141100,3030205450,30000,29950,30000,29900,147
|
|
20240104,141000,3025805900,29950,29900,29950,29900,75
|
|
20240104,140900,3023560950,29950,29950,30000,29900,113
|
|
20240104,140800,3020178150,29900,29900,29950,29900,33
|
|
20240104,140700,3019191200,29950,29950,29950,29900,138
|
|
20240104,140600,3015062500,30000,29900,30000,29900,269
|
|
20240104,140500,3007003600,29900,29950,30000,29900,170
|
|
20240104,140400,3001913450,29950,29950,29950,29950,1
|
|
20240104,140300,3001883500,30000,29950,30000,29900,484
|
|
20240104,140200,2987391850,29950,29950,30000,29950,575
|
|
20240104,140100,2970168150,30100,30000,30100,30000,127
|
|
20240104,140000,2966356550,29950,30000,30000,29950,105
|
|
20240104,135900,2963208750,30000,29950,30000,29950,122
|
|
20240104,135800,2959552250,30100,30000,30100,30000,83
|
|
20240104,135700,2957059250,30000,30000,30050,29950,207
|
|
20240104,135600,2950841400,30000,30000,30000,29950,276
|
|
20240104,135500,2942562500,30050,30000,30050,30000,55
|
|
20240104,135400,2940909900,30000,30000,30050,30000,115
|
|
20240104,135300,2937457450,30000,29950,30000,29950,308
|
|
20240104,135200,2928218700,29950,30050,30050,29950,238
|
|
20240104,135100,2921083600,30050,30000,30050,30000,293
|
|
20240104,135000,2912291150,30000,30000,30050,30000,97
|
|
20240104,134900,2909378700,30000,30000,30050,30000,96
|
|
20240104,134800,2906496200,30000,30000,30000,30000,168
|
|
20240104,134700,2901456200,30050,30050,30050,30000,678
|
|
20240104,134600,2881112450,30000,30000,30050,30000,178
|
|
20240104,134500,2875766900,30000,30000,30100,30000,94
|
|
20240104,134400,2872944150,30050,30050,30050,30000,77
|
|
20240104,134300,2870632450,30050,30000,30050,30000,334
|
|
20240104,134200,2860601500,30050,30000,30050,29950,310
|
|
20240104,134100,2851292750,30000,30050,30050,30000,394
|
|
20240104,134000,2839470300,30000,30000,30000,30000,66
|
|
20240104,133900,2837490300,30100,30000,30100,30000,97
|
|
20240104,133800,2834575550,30000,30050,30100,30000,52
|
|
20240104,133700,2833012500,30000,30100,30100,30000,307
|
|
20240104,133600,2823786900,30050,30000,30050,30000,269
|
|
20240104,133500,2815703600,30050,30000,30050,30000,133
|
|
20240104,133400,2811711150,30000,30000,30050,30000,404
|
|
20240104,133300,2799587750,30000,30000,30050,30000,138
|
|
20240104,133200,2795445300,30000,30000,30000,30000,24
|
|
20240104,133100,2794725300,30100,30000,30100,30000,150
|
|
20240104,133000,2790219300,30150,30100,30150,30000,100
|
|
20240104,132900,2787209050,30050,30050,30150,30000,244
|
|
20240104,132800,2779877000,30000,30000,30050,30000,61
|
|
20240104,132700,2778046850,30150,30100,30150,30000,123
|
|
20240104,132600,2774349200,30100,30100,30150,30050,216
|
|
20240104,132500,2767849700,30150,30150,30150,30100,131
|
|
20240104,132400,2763903050,30100,30100,30150,30100,1627
|
|
20240104,132300,2714929850,30150,30100,30150,30100,148
|
|
20240104,132200,2710472600,30100,30100,30150,30100,81
|
|
20240104,132100,2708031600,30100,30100,30200,30100,168
|
|
20240104,132000,2702969000,30100,30150,30150,30100,56
|
|
20240104,131900,2701280650,30200,30150,30200,30100,127
|
|
20240104,131800,2697451150,30150,30150,30200,30100,240
|
|
20240104,131700,2690213700,30200,30150,30200,30150,103
|
|
20240104,131600,2687105950,30100,30050,30150,30050,2042
|
|
20240104,131500,2625576400,30100,30050,30100,30050,115
|
|
20240104,131400,2622118200,30050,30050,30100,30050,191
|
|
20240104,131300,2616373550,30050,30050,30100,30000,329
|
|
20240104,131200,2606492150,30050,30050,30100,30000,266
|
|
20240104,131100,2598498050,30100,30100,30100,30050,354
|
|
20240104,131000,2587843000,30100,30150,30150,30100,330
|
|
20240104,130900,2577901350,30100,30050,30150,30050,1085
|
|
20240104,130800,2545245350,30100,30050,30100,30050,178
|
|
20240104,130700,2539895450,30100,30100,30100,30050,78
|
|
20240104,130600,2537548850,30150,30000,30150,30000,720
|
|
20240104,130500,2515888500,30100,30050,30100,30000,89
|
|
20240104,130400,2513211700,30000,30050,30050,30000,150
|
|
20240104,130300,2508707750,30150,30050,30150,30000,129
|
|
20240104,130200,2504829200,30050,30100,30100,30000,200
|
|
20240104,130100,2498818450,30050,30100,30100,30050,153
|
|
20240104,130000,2494218300,30050,30050,30100,30050,586
|
|
20240104,125900,2476590250,30100,30100,30100,30100,70
|
|
20240104,125800,2474483250,30050,30050,30100,30050,78
|
|
20240104,125700,2472136850,30050,30000,30100,30000,313
|
|
20240104,125600,2462727400,30050,30100,30100,30000,147
|
|
20240104,125500,2458308100,30150,30000,30150,30000,117
|
|
20240104,125400,2454790600,30050,30050,30150,30000,201
|
|
20240104,125300,2448750200,30050,30100,30100,30000,161
|
|
20240104,125200,2443912750,30100,30100,30100,30050,137
|
|
20240104,125100,2439794650,30150,30000,30150,30000,96
|
|
20240104,125000,2436908200,30000,30050,30150,30000,1221
|
|
20240104,124900,2400227250,30000,30050,30100,30000,360
|
|
20240104,124800,2389409600,30050,30100,30100,30000,689
|
|
20240104,124700,2368705950,30100,30050,30100,30050,122
|
|
20240104,124600,2365037200,30050,30000,30100,30000,216
|
|
20240104,124500,2358545000,30000,30050,30200,30000,353
|
|
20240104,124400,2347936000,30050,30100,30100,30050,85
|
|
20240104,124300,2345378700,30100,30050,30150,30050,638
|
|
20240104,124200,2326202900,30050,30050,30150,30050,97
|
|
20240104,124100,2323284450,30050,30050,30150,30000,236
|
|
20240104,124000,2316190250,30100,30100,30100,30100,1
|
|
20240104,123900,2316160150,30150,30000,30150,30000,168
|
|
20240104,123800,2311108050,30000,30050,30150,30000,199
|
|
20240104,123700,2305125300,30100,30050,30150,30050,91
|
|
20240104,123600,2302385850,30000,30050,30100,30000,108
|
|
20240104,123500,2299141900,30100,30050,30100,30050,177
|
|
20240104,123400,2293822100,30050,30050,30150,30000,143
|
|
20240104,123300,2289519050,30000,30100,30200,30000,256
|
|
20240104,123200,2281821350,30050,30100,30100,30050,559
|
|
20240104,123100,2265023350,30150,30050,30150,30050,97
|
|
20240104,123000,2262105000,30200,30100,30200,30050,251
|
|
20240104,122900,2254553050,30150,30200,30200,30150,82
|
|
20240104,122800,2252078250,30100,30100,30200,30050,71
|
|
20240104,122700,2249943050,30150,30100,30150,30050,221
|
|
20240104,122600,2243295450,30200,30100,30200,30050,114
|
|
20240104,122500,2239861850,30050,30100,30200,30050,198
|
|
20240104,122400,2233898750,30100,30100,30150,30100,88
|
|
20240104,122300,2231248900,30200,30100,30200,30100,94
|
|
20240104,122200,2228415850,30200,30050,30200,30000,263
|
|
20240104,122100,2220509700,30050,30000,30050,30000,137
|
|
20240104,122000,2216394200,30000,30000,30050,30000,84
|
|
20240104,121900,2213874150,30050,30100,30100,30000,126
|
|
20240104,121800,2210087900,30150,29950,30150,29950,56
|
|
20240104,121700,2208402500,29950,30050,30150,29950,724
|
|
20240104,121600,2186700750,30050,30050,30050,30000,569
|
|
20240104,121500,2169627950,30200,30050,30200,30050,117
|
|
20240104,121400,2166107400,30000,30050,30200,30000,217
|
|
20240104,121300,2159581900,30050,30050,30200,30000,118
|
|
20240104,121200,2156030700,30000,30000,30050,30000,62
|
|
20240104,121100,2154170250,30200,30100,30200,30000,277
|
|
20240104,121000,2145844250,30200,30000,30200,30000,136
|
|
20240104,120900,2141757150,30000,30000,30100,29950,208
|
|
20240104,120800,2135516150,30000,30000,30000,30000,25
|
|
20240104,120700,2134766150,30100,30050,30100,30050,94
|
|
20240104,120600,2131940900,30050,30000,30050,29900,1847
|
|
20240104,120500,2076588350,29950,30050,30200,29950,685
|
|
20240104,120400,2056032400,30050,30050,30100,30050,24
|
|
20240104,120300,2055311150,30150,30050,30150,30050,248
|
|
20240104,120200,2047855300,30150,30100,30150,30050,91
|
|
20240104,120100,2045116150,30050,30050,30100,30050,376
|
|
20240104,120000,2033814150,30050,30100,30100,30050,37
|
|
20240104,115900,2032701600,30100,30050,30100,30050,79
|
|
20240104,115800,2030325050,30050,30100,30100,30050,135
|
|
20240104,115700,2026263800,30050,30100,30100,30050,143
|
|
20240104,115600,2021961700,30100,30050,30100,30050,28
|
|
20240104,115500,2021120050,30150,30100,30150,30050,146
|
|
20240104,115400,2016729250,30050,30050,30200,30050,156
|
|
20240104,115300,2012036500,30100,30050,30100,30050,131
|
|
20240104,115200,2008093500,30050,30100,30100,30050,67
|
|
20240104,115100,2006080000,30150,30050,30150,30000,94
|
|
20240104,115000,2003252750,30050,30000,30100,30000,207
|
|
20240104,114900,1997034950,30050,30100,30200,30050,92
|
|
20240104,114800,1994266450,30050,30050,30150,30000,718
|
|
20240104,114700,1972707750,30050,30050,30150,30050,55
|
|
20240104,114600,1971050000,30050,30100,30200,30050,507
|
|
20240104,114500,1955769900,30100,30000,30100,29950,552
|
|
20240104,114400,1939194650,29950,29900,30000,29900,153
|
|
20240104,114300,1934613550,30000,29950,30000,29900,325
|
|
20240104,114200,1924887350,30000,29950,30000,29950,209
|
|
20240104,114100,1918625300,30000,30000,30000,30000,50
|
|
20240104,114000,1917125300,29950,29950,29950,29950,76
|
|
20240104,113900,1914849100,30050,29950,30050,29950,163
|
|
20240104,113800,1909964300,30000,30000,30000,29950,92
|
|
20240104,113700,1907205450,29950,30000,30050,29950,117
|
|
20240104,113600,1903696050,30000,30000,30000,29900,713
|
|
20240104,113500,1882311400,30000,29950,30000,29900,144
|
|
20240104,113400,1877997250,29950,29900,29950,29900,126
|
|
20240104,113300,1874224800,29900,30000,30000,29900,95
|
|
20240104,113200,1871379200,29900,29950,29950,29900,23
|
|
20240104,113100,1870691450,29900,29900,30000,29900,234
|
|
20240104,113000,1863685850,29900,29900,30000,29900,55
|
|
20240104,112900,1862036400,29900,29900,30000,29900,118
|
|
20240104,112800,1858503250,29900,29900,29900,29850,326
|
|
20240104,112700,1848755950,30000,29950,30000,29900,118
|
|
20240104,112600,1845222700,30000,29900,30000,29850,166
|
|
20240104,112500,1840255400,29900,29900,30000,29900,98
|
|
20240104,112400,1837320050,29900,29900,29900,29900,45
|
|
20240104,112300,1835974550,30000,29950,30000,29900,193
|
|
20240104,112200,1830198650,29950,29850,30000,29850,67
|
|
20240104,112100,1828189750,29900,29950,30000,29900,718
|
|
20240104,112000,1806693600,29950,29950,30000,29950,47
|
|
20240104,111900,1805285900,30100,30000,30100,30000,52
|
|
20240104,111800,1803724750,29950,30000,30150,29900,259
|
|
20240104,111700,1795956250,30150,29950,30150,29900,132
|
|
20240104,111600,1791994300,30000,30050,30050,30000,125
|
|
20240104,111500,1788240250,30100,30000,30100,30000,93
|
|
20240104,111400,1785445250,30000,30000,30150,30000,115
|
|
20240104,111300,1781987600,30050,30000,30150,29950,121
|
|
20240104,111200,1778351750,29950,29950,30000,29950,177
|
|
20240104,111100,1773049600,30150,30100,30150,30100,50
|
|
20240104,111000,1771543500,30000,30000,30150,30000,238
|
|
20240104,110900,1764399100,30050,30000,30150,30000,139
|
|
20240104,110800,1760220250,30000,30000,30000,30000,43
|
|
20240104,110700,1758930250,30100,30100,30100,30000,199
|
|
20240104,110600,1752948250,30150,30000,30150,30000,137
|
|
20240104,110500,1748830750,30150,30000,30150,30000,59
|
|
20240104,110400,1747054400,29950,30000,30000,29950,185
|
|
20240104,110300,1741508950,30100,30000,30100,30000,73
|
|
20240104,110200,1739315100,30100,30000,30100,30000,256
|
|
20240104,110100,1731634000,30050,30050,30100,30000,74
|
|
20240104,110000,1729410400,30050,30050,30050,30050,18
|
|
20240104,105900,1728869500,30000,30050,30100,30000,221
|
|
20240104,105800,1722235850,30050,30000,30150,30000,131
|
|
20240104,105700,1718296550,30000,30050,30250,30000,98
|
|
20240104,105600,1715349750,29950,30000,30100,29950,5138
|
|
20240104,105500,1561186050,30000,29900,30000,29900,570
|
|
20240104,105400,1544116150,29900,29900,29950,29900,78
|
|
20240104,105300,1541781450,29900,29900,29950,29900,259
|
|
20240104,105200,1534034000,29900,29900,29950,29900,100
|
|
20240104,105100,1531040350,29950,29950,29950,29900,227
|
|
20240104,105000,1524249500,29900,29850,29900,29850,143
|
|
20240104,104900,1519975000,29850,29800,29850,29800,44
|
|
20240104,104800,1518663700,29800,29850,30000,29800,1150
|
|
20240104,104700,1484322350,29900,30000,30000,29900,1785
|
|
20240104,104600,1430851750,30000,30000,30000,30000,373
|
|
20240104,104500,1419661750,29950,30000,30000,29950,441
|
|
20240104,104400,1406440300,29900,29900,30000,29900,1150
|
|
20240104,104300,1372041300,29950,29950,30000,29900,340
|
|
20240104,104200,1361857350,30000,29950,30000,29950,727
|
|
20240104,104100,1340048800,29950,29950,30000,29900,184
|
|
20240104,104000,1334533250,29950,30000,30000,29900,1574
|
|
20240104,103900,1287376500,30000,30000,30000,30000,110
|
|
20240104,103800,1284076500,30000,30000,30050,30000,88
|
|
20240104,103700,1281435450,30000,30000,30000,30000,813
|
|
20240104,103600,1257045450,30000,30000,30050,30000,147
|
|
20240104,103500,1252635100,30000,30050,30050,30000,810
|
|
20240104,103400,1228330050,30000,30050,30050,30000,94
|
|
20240104,103300,1225508850,30050,30000,30050,30000,261
|
|
20240104,103200,1217677250,30000,30000,30050,30000,662
|
|
20240104,103100,1197816750,30000,30050,30050,30000,528
|
|
20240104,103000,1181951700,30050,30050,30050,30050,67
|
|
20240104,102900,1179938350,30100,30100,30100,30100,63
|
|
20240104,102800,1178042050,30100,30100,30100,30050,188
|
|
20240104,102700,1172387600,30150,30100,30150,30100,301
|
|
20240104,102600,1163327250,30150,30150,30150,30100,47
|
|
20240104,102500,1161912450,30100,30100,30150,30050,182
|
|
20240104,102400,1156433700,30100,30100,30100,30100,137
|
|
20240104,102300,1152310000,30100,30050,30100,30050,132
|
|
20240104,102200,1148339500,29950,29950,29950,29950,69
|
|
20240104,102100,1146272950,30050,29950,30050,29850,2721
|
|
20240104,102000,1064701350,29900,29900,29950,29900,74
|
|
20240104,101900,1062488700,29900,29900,29950,29900,385
|
|
20240104,101800,1050971500,29950,29950,29950,29950,87
|
|
20240104,101700,1048365850,29900,29900,29950,29900,614
|
|
20240104,101600,1030002100,29900,29950,29950,29900,2769
|
|
20240104,101500,947130450,30000,29950,30000,29950,101
|
|
20240104,101400,944102700,29950,29950,29950,29950,48
|
|
20240104,101300,942665100,29950,30000,30050,29950,600
|
|
20240104,101200,924671000,30050,30000,30050,29950,547
|
|
20240104,101100,908261200,30000,30050,30100,29950,1981
|
|
20240104,101000,848820250,30050,30150,30150,30050,867
|
|
20240104,100900,822758450,30100,30100,30150,30100,158
|
|
20240104,100800,818002100,30100,30050,30150,30050,1582
|
|
20240104,100700,770383850,30050,30050,30100,30050,110
|
|
20240104,100600,767077450,30050,30050,30050,30050,839
|
|
20240104,100500,741865500,30050,30100,30100,30050,165
|
|
20240104,100400,736907100,30100,30100,30150,30100,641
|
|
20240104,100300,717602100,30100,30100,30150,30100,108
|
|
20240104,100200,714350300,30100,30150,30200,30100,163
|
|
20240104,100100,709440350,30150,30100,30150,30100,109
|
|
20240104,100000,706156150,30100,30200,30200,30100,179
|
|
20240104,095900,700761300,30150,30150,30150,30150,51
|
|
20240104,095800,699223650,30100,30150,30200,30100,203
|
|
20240104,095700,693105050,30150,30150,30150,30150,285
|
|
20240104,095600,684512300,30150,30150,30200,30150,92
|
|
20240104,095500,681736500,30150,30100,30200,30100,77
|
|
20240104,095400,679415400,30100,30250,30250,30100,2236
|
|
20240104,095300,611792700,30250,30200,30300,30100,2332
|
|
20240104,095200,541460250,30150,30200,30200,30150,340
|
|
20240104,095100,531202600,30150,30300,30300,30150,1067
|
|
20240104,095000,498960700,30250,30300,30350,30250,277
|
|
20240104,094900,490569650,30250,30350,30350,30250,266
|
|
20240104,094800,482509450,30350,30350,30350,30350,49
|
|
20240104,094700,481022300,30350,30350,30350,30350,2
|
|
20240104,094600,480961600,30350,30350,30350,30350,25
|
|
20240104,094500,480202850,30350,30300,30400,30300,27
|
|
20240104,094400,479382400,30300,30450,30450,30300,540
|
|
20240104,094300,462965950,30450,30350,30450,30350,1329
|
|
20240104,094200,422570950,30350,30400,30400,30350,114
|
|
20240104,094100,419106950,30400,30350,30400,30350,238
|
|
20240104,094000,411878550,30350,30400,30400,30350,64
|
|
20240104,093900,409934050,30400,30300,30400,30300,104
|
|
20240104,093800,406772550,30350,30300,30350,30250,130
|
|
20240104,093700,402830400,30350,30300,30350,30300,124
|
|
20240104,093600,399073100,30350,30350,30350,30350,36
|
|
20240104,093500,397980500,30250,30300,30300,30250,513
|
|
20240104,093400,382447200,30350,30350,30350,30350,116
|
|
20240104,093300,378926600,30350,30350,30350,30350,22
|
|
20240104,093200,378258900,30350,30350,30350,30350,225
|
|
20240104,093100,371430150,30300,30300,30300,30150,1339
|
|
20240104,093000,330972900,30350,30500,30500,30350,1190
|
|
20240104,092900,294826550,30500,30500,30500,30350,2924
|
|
20240104,092800,205876750,30500,30550,30550,30500,67
|
|
20240104,092700,203832300,30500,30500,30500,30500,25
|
|
20240104,092600,203069800,30500,30500,30500,30500,3
|
|
20240104,092500,202978300,30500,30500,30500,30500,92
|
|
20240104,092400,200172300,30500,30500,30500,30500,300
|
|
20240104,092300,191022300,30500,30600,30700,30500,11
|
|
20240104,092200,190684900,30500,30500,30500,30500,73
|
|
20240104,092100,188458400,30450,30600,30700,30450,1390
|
|
20240104,092000,145991850,30600,30600,30600,30600,12
|
|
20240104,091900,145624650,30600,30600,30600,30600,319
|
|
20240104,091800,135863250,30600,30700,30700,30600,613
|
|
20240104,091700,117092700,30700,30700,30700,30700,75
|
|
20240104,091600,114790200,30700,30750,30750,30700,138
|
|
20240104,091500,110553550,30750,30700,30750,30700,42
|
|
20240104,091400,109263600,30650,30750,30750,30650,412
|
|
20240104,091300,96611300,30800,30750,30800,30750,121
|
|
20240104,091200,92886350,30750,30750,30750,30700,280
|
|
20240104,091100,84286350,30750,30750,30750,30750,24
|
|
20240104,091000,83548350,30750,30800,30800,30750,186
|
|
20240104,090900,77828750,30800,30750,30800,30750,46
|
|
20240104,090800,76413900,30750,30800,30800,30750,391
|
|
20240104,090700,64381400,30800,30850,30850,30800,408
|
|
20240104,090600,51813550,30800,30800,30800,30800,89
|
|
20240104,090500,49072350,30850,30850,30850,30850,7
|
|
20240104,090400,48856400,30850,30850,30900,30850,329
|
|
20240104,090300,38694650,30850,30900,30900,30850,219
|
|
20240104,090200,31928650,30900,30950,30950,30900,627
|
|
20240104,090100,12547700,31000,31000,31000,31000,0
|
|
20240104,090000,12547700,31000,31100,31100,31000,404
|