635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,203100,11344336850,40100,40100,40100,40100,0
|
|
20240102,203000,11344336850,40100,40100,40100,40100,0
|
|
20240102,202900,11344336850,40100,40100,40100,40100,0
|
|
20240102,202800,11344336850,40100,40100,40100,40100,0
|
|
20240102,202700,11344336850,40100,40100,40100,40100,0
|
|
20240102,202600,11344336850,40100,40100,40100,40100,0
|
|
20240102,202500,11344336850,40100,40100,40100,40100,0
|
|
20240102,202400,11344336850,40100,40100,40100,40100,0
|
|
20240102,202300,11344336850,40100,40100,40100,40100,0
|
|
20240102,202200,11344336850,40100,40100,40100,40100,0
|
|
20240102,202100,11344336850,40100,40100,40100,40100,0
|
|
20240102,202000,11344336850,40100,40100,40100,40100,0
|
|
20240102,201900,11344336850,40100,40100,40100,40100,0
|
|
20240102,201800,11344336850,40100,40100,40100,40100,0
|
|
20240102,201700,11344336850,40100,40100,40100,40100,0
|
|
20240102,201600,11344336850,40100,40100,40100,40100,0
|
|
20240102,201500,11344336850,40100,40100,40100,40100,0
|
|
20240102,201400,11344336850,40100,40100,40100,40100,0
|
|
20240102,201300,11344336850,40100,40100,40100,40100,0
|
|
20240102,201200,11344336850,40100,40100,40100,40100,0
|
|
20240102,201100,11344336850,40100,40100,40100,40100,0
|
|
20240102,201000,11344336850,40100,40100,40100,40100,0
|
|
20240102,200900,11344336850,40100,40100,40100,40100,0
|
|
20240102,200800,11344336850,40100,40100,40100,40100,0
|
|
20240102,200700,11344336850,40100,40100,40100,40100,0
|
|
20240102,200600,11344336850,40100,40100,40100,40100,0
|
|
20240102,200500,11344336850,40100,40100,40100,40100,0
|
|
20240102,200400,11344336850,40100,40100,40100,40100,0
|
|
20240102,200300,11344336850,40100,40100,40100,40100,0
|
|
20240102,200200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,200100,11344336850,40100,40100,40100,40100,0
|
|
20240102,200000,11344336850,40100,40100,40100,40100,0
|
|
20240102,195900,11344336850,40100,40100,40100,40100,0
|
|
20240102,195800,11344336850,40100,40100,40100,40100,0
|
|
20240102,195700,11344336850,40100,40100,40100,40100,0
|
|
20240102,195600,11344336850,40100,40100,40100,40100,0
|
|
20240102,195500,11344336850,40100,40100,40100,40100,0
|
|
20240102,195400,11344336850,40100,40100,40100,40100,0
|
|
20240102,195300,11344336850,40100,40100,40100,40100,0
|
|
20240102,195200,11344336850,40100,40100,40100,40100,0
|
|
20240102,195100,11344336850,40100,40100,40100,40100,0
|
|
20240102,195000,11344336850,40100,40100,40100,40100,0
|
|
20240102,194900,11344336850,40100,40100,40100,40100,0
|
|
20240102,194800,11344336850,40100,40100,40100,40100,0
|
|
20240102,194700,11344336850,40100,40100,40100,40100,0
|
|
20240102,194600,11344336850,40100,40100,40100,40100,0
|
|
20240102,194500,11344336850,40100,40100,40100,40100,0
|
|
20240102,194400,11344336850,40100,40100,40100,40100,0
|
|
20240102,194300,11344336850,40100,40100,40100,40100,0
|
|
20240102,194200,11344336850,40100,40100,40100,40100,0
|
|
20240102,194100,11344336850,40100,40100,40100,40100,0
|
|
20240102,194000,11344336850,40100,40100,40100,40100,0
|
|
20240102,193900,11344336850,40100,40100,40100,40100,0
|
|
20240102,193800,11344336850,40100,40100,40100,40100,0
|
|
20240102,193700,11344336850,40100,40100,40100,40100,0
|
|
20240102,193600,11344336850,40100,40100,40100,40100,0
|
|
20240102,193500,11344336850,40100,40100,40100,40100,0
|
|
20240102,193400,11344336850,40100,40100,40100,40100,0
|
|
20240102,193300,11344336850,40100,40100,40100,40100,0
|
|
20240102,193200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,193100,11344336850,40100,40100,40100,40100,0
|
|
20240102,193000,11344336850,40100,40100,40100,40100,0
|
|
20240102,192900,11344336850,40100,40100,40100,40100,0
|
|
20240102,192800,11344336850,40100,40100,40100,40100,0
|
|
20240102,192700,11344336850,40100,40100,40100,40100,0
|
|
20240102,192600,11344336850,40100,40100,40100,40100,0
|
|
20240102,192500,11344336850,40100,40100,40100,40100,0
|
|
20240102,192400,11344336850,40100,40100,40100,40100,0
|
|
20240102,192300,11344336850,40100,40100,40100,40100,0
|
|
20240102,192200,11344336850,40100,40100,40100,40100,0
|
|
20240102,192100,11344336850,40100,40100,40100,40100,0
|
|
20240102,192000,11344336850,40100,40100,40100,40100,0
|
|
20240102,191900,11344336850,40100,40100,40100,40100,0
|
|
20240102,191800,11344336850,40100,40100,40100,40100,0
|
|
20240102,191700,11344336850,40100,40100,40100,40100,0
|
|
20240102,191600,11344336850,40100,40100,40100,40100,0
|
|
20240102,191500,11344336850,40100,40100,40100,40100,0
|
|
20240102,191400,11344336850,40100,40100,40100,40100,0
|
|
20240102,191300,11344336850,40100,40100,40100,40100,0
|
|
20240102,191200,11344336850,40100,40100,40100,40100,0
|
|
20240102,191100,11344336850,40100,40100,40100,40100,0
|
|
20240102,191000,11344336850,40100,40100,40100,40100,0
|
|
20240102,190900,11344336850,40100,40100,40100,40100,0
|
|
20240102,190800,11344336850,40100,40100,40100,40100,0
|
|
20240102,190700,11344336850,40100,40100,40100,40100,0
|
|
20240102,190600,11344336850,40100,40100,40100,40100,0
|
|
20240102,190500,11344336850,40100,40100,40100,40100,0
|
|
20240102,190400,11344336850,40100,40100,40100,40100,0
|
|
20240102,190300,11344336850,40100,40100,40100,40100,0
|
|
20240102,190200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,190100,11344336850,40100,40100,40100,40100,0
|
|
20240102,190000,11344336850,40100,40100,40100,40100,0
|
|
20240102,185900,11344336850,40100,40100,40100,40100,0
|
|
20240102,185800,11344336850,40100,40100,40100,40100,0
|
|
20240102,185700,11344336850,40100,40100,40100,40100,0
|
|
20240102,185600,11344336850,40100,40100,40100,40100,0
|
|
20240102,185500,11344336850,40100,40100,40100,40100,0
|
|
20240102,185400,11344336850,40100,40100,40100,40100,0
|
|
20240102,185300,11344336850,40100,40100,40100,40100,0
|
|
20240102,185200,11344336850,40100,40100,40100,40100,0
|
|
20240102,185100,11344336850,40100,40100,40100,40100,0
|
|
20240102,185000,11344336850,40100,40100,40100,40100,0
|
|
20240102,184900,11344336850,40100,40100,40100,40100,0
|
|
20240102,184800,11344336850,40100,40100,40100,40100,0
|
|
20240102,184700,11344336850,40100,40100,40100,40100,0
|
|
20240102,184600,11344336850,40100,40100,40100,40100,0
|
|
20240102,184500,11344336850,40100,40100,40100,40100,0
|
|
20240102,184400,11344336850,40100,40100,40100,40100,0
|
|
20240102,184300,11344336850,40100,40100,40100,40100,0
|
|
20240102,184200,11344336850,40100,40100,40100,40100,0
|
|
20240102,184100,11344336850,40100,40100,40100,40100,0
|
|
20240102,184000,11344336850,40100,40100,40100,40100,0
|
|
20240102,183900,11344336850,40100,40100,40100,40100,0
|
|
20240102,183800,11344336850,40100,40100,40100,40100,0
|
|
20240102,183700,11344336850,40100,40100,40100,40100,0
|
|
20240102,183600,11344336850,40100,40100,40100,40100,0
|
|
20240102,183500,11344336850,40100,40100,40100,40100,0
|
|
20240102,183400,11344336850,40100,40100,40100,40100,0
|
|
20240102,183300,11344336850,40100,40100,40100,40100,0
|
|
20240102,183200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,183100,11344336850,40100,40100,40100,40100,0
|
|
20240102,183000,11344336850,40100,40100,40100,40100,0
|
|
20240102,182900,11344336850,40100,40100,40100,40100,0
|
|
20240102,182800,11344336850,40100,40100,40100,40100,0
|
|
20240102,182700,11344336850,40100,40100,40100,40100,0
|
|
20240102,182600,11344336850,40100,40100,40100,40100,0
|
|
20240102,182500,11344336850,40100,40100,40100,40100,0
|
|
20240102,182400,11344336850,40100,40100,40100,40100,0
|
|
20240102,182300,11344336850,40100,40100,40100,40100,0
|
|
20240102,182200,11344336850,40100,40100,40100,40100,0
|
|
20240102,182100,11344336850,40100,40100,40100,40100,0
|
|
20240102,182000,11344336850,40100,40100,40100,40100,0
|
|
20240102,181900,11344336850,40100,40100,40100,40100,0
|
|
20240102,181800,11344336850,40100,40100,40100,40100,0
|
|
20240102,181700,11344336850,40100,40100,40100,40100,0
|
|
20240102,181600,11344336850,40100,40100,40100,40100,0
|
|
20240102,181500,11344336850,40100,40100,40100,40100,0
|
|
20240102,181400,11344336850,40100,40100,40100,40100,0
|
|
20240102,181300,11344336850,40100,40100,40100,40100,0
|
|
20240102,181200,11344336850,40100,40100,40100,40100,0
|
|
20240102,181100,11344336850,40100,40100,40100,40100,0
|
|
20240102,181000,11344336850,40100,40100,40100,40100,0
|
|
20240102,180900,11344336850,40100,40100,40100,40100,0
|
|
20240102,180800,11344336850,40100,40100,40100,40100,0
|
|
20240102,180700,11344336850,40100,40100,40100,40100,0
|
|
20240102,180600,11344336850,40100,40100,40100,40100,0
|
|
20240102,180500,11344336850,40100,40100,40100,40100,0
|
|
20240102,180400,11344336850,40100,40100,40100,40100,0
|
|
20240102,180300,11344336850,40100,40100,40100,40100,0
|
|
20240102,180200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,180100,11344336850,40100,40100,40100,40100,0
|
|
20240102,180000,11344336850,40100,40100,40100,40100,0
|
|
20240102,175900,11344336850,40100,40100,40100,40100,0
|
|
20240102,175800,11344336850,40100,40100,40100,40100,0
|
|
20240102,175700,11344336850,40100,40100,40100,40100,0
|
|
20240102,175600,11344336850,40100,40100,40100,40100,0
|
|
20240102,175500,11344336850,40100,40100,40100,40100,0
|
|
20240102,175400,11344336850,40100,40100,40100,40100,0
|
|
20240102,175300,11344336850,40100,40100,40100,40100,0
|
|
20240102,175200,11344336850,40100,40100,40100,40100,0
|
|
20240102,175100,11344336850,40100,40100,40100,40100,0
|
|
20240102,175000,11344336850,40100,40100,40100,40100,0
|
|
20240102,174900,11344336850,40100,40100,40100,40100,0
|
|
20240102,174800,11344336850,40100,40100,40100,40100,0
|
|
20240102,174700,11344336850,40100,40100,40100,40100,0
|
|
20240102,174600,11344336850,40100,40100,40100,40100,0
|
|
20240102,174500,11344336850,40100,40100,40100,40100,0
|
|
20240102,174400,11344336850,40100,40100,40100,40100,0
|
|
20240102,174300,11344336850,40100,40100,40100,40100,0
|
|
20240102,174200,11344336850,40100,40100,40100,40100,0
|
|
20240102,174100,11344336850,40100,40100,40100,40100,0
|
|
20240102,174000,11344336850,40100,40100,40100,40100,0
|
|
20240102,173900,11344336850,40100,40100,40100,40100,0
|
|
20240102,173800,11344336850,40100,40100,40100,40100,0
|
|
20240102,173700,11344336850,40100,40100,40100,40100,0
|
|
20240102,173600,11344336850,40100,40100,40100,40100,0
|
|
20240102,173500,11344336850,40100,40100,40100,40100,0
|
|
20240102,173400,11344336850,40100,40100,40100,40100,0
|
|
20240102,173300,11344336850,40100,40100,40100,40100,0
|
|
20240102,173200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,173100,11344336850,40100,40100,40100,40100,0
|
|
20240102,173000,11344336850,40100,40100,40100,40100,0
|
|
20240102,172900,11344336850,40100,40100,40100,40100,0
|
|
20240102,172800,11344336850,40100,40100,40100,40100,0
|
|
20240102,172700,11344336850,40100,40100,40100,40100,0
|
|
20240102,172600,11344336850,40100,40100,40100,40100,0
|
|
20240102,172500,11344336850,40100,40100,40100,40100,0
|
|
20240102,172400,11344336850,40100,40100,40100,40100,0
|
|
20240102,172300,11344336850,40100,40100,40100,40100,0
|
|
20240102,172200,11344336850,40100,40100,40100,40100,0
|
|
20240102,172100,11344336850,40100,40100,40100,40100,0
|
|
20240102,172000,11344336850,40100,40100,40100,40100,0
|
|
20240102,171900,11344336850,40100,40100,40100,40100,0
|
|
20240102,171800,11344336850,40100,40100,40100,40100,0
|
|
20240102,171700,11344336850,40100,40100,40100,40100,0
|
|
20240102,171600,11344336850,40100,40100,40100,40100,0
|
|
20240102,171500,11344336850,40100,40100,40100,40100,0
|
|
20240102,171400,11344336850,40100,40100,40100,40100,0
|
|
20240102,171300,11344336850,40100,40100,40100,40100,0
|
|
20240102,171200,11344336850,40100,40100,40100,40100,0
|
|
20240102,171100,11344336850,40100,40100,40100,40100,0
|
|
20240102,171000,11344336850,40100,40100,40100,40100,0
|
|
20240102,170900,11344336850,40100,40100,40100,40100,0
|
|
20240102,170800,11344336850,40100,40100,40100,40100,0
|
|
20240102,170700,11344336850,40100,40100,40100,40100,0
|
|
20240102,170600,11344336850,40100,40100,40100,40100,0
|
|
20240102,170500,11344336850,40100,40100,40100,40100,0
|
|
20240102,170400,11344336850,40100,40100,40100,40100,0
|
|
20240102,170300,11344336850,40100,40100,40100,40100,0
|
|
20240102,170200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,170100,11344336850,40100,40100,40100,40100,0
|
|
20240102,170000,11344336850,40100,40100,40100,40100,0
|
|
20240102,165900,11344336850,40100,40100,40100,40100,0
|
|
20240102,165800,11344336850,40100,40100,40100,40100,0
|
|
20240102,165700,11344336850,40100,40100,40100,40100,0
|
|
20240102,165600,11344336850,40100,40100,40100,40100,0
|
|
20240102,165500,11344336850,40100,40100,40100,40100,0
|
|
20240102,165400,11344336850,40100,40100,40100,40100,0
|
|
20240102,165300,11344336850,40100,40100,40100,40100,0
|
|
20240102,165200,11344336850,40100,40100,40100,40100,0
|
|
20240102,165100,11344336850,40100,40100,40100,40100,0
|
|
20240102,165000,11344336850,40100,40100,40100,40100,0
|
|
20240102,164900,11344336850,40100,40100,40100,40100,0
|
|
20240102,164800,11344336850,40100,40100,40100,40100,0
|
|
20240102,164700,11344336850,40100,40100,40100,40100,0
|
|
20240102,164600,11344336850,40100,40100,40100,40100,0
|
|
20240102,164500,11344336850,40100,40100,40100,40100,0
|
|
20240102,164400,11344336850,40100,40100,40100,40100,0
|
|
20240102,164300,11344336850,40100,40100,40100,40100,0
|
|
20240102,164200,11344336850,40100,40100,40100,40100,0
|
|
20240102,164100,11344336850,40100,40100,40100,40100,0
|
|
20240102,164000,11344336850,40100,40100,40100,40100,0
|
|
20240102,163900,11344336850,40100,40100,40100,40100,0
|
|
20240102,163800,11344336850,40100,40100,40100,40100,0
|
|
20240102,163700,11344336850,40100,40100,40100,40100,0
|
|
20240102,163600,11344336850,40100,40100,40100,40100,0
|
|
20240102,163500,11344336850,40100,40100,40100,40100,0
|
|
20240102,163400,11344336850,40100,40100,40100,40100,0
|
|
20240102,163300,11344336850,40100,40100,40100,40100,0
|
|
20240102,163200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,163100,11344336850,40100,40100,40100,40100,0
|
|
20240102,163000,11344336850,40100,40100,40100,40100,0
|
|
20240102,162900,11344336850,40100,40100,40100,40100,0
|
|
20240102,162800,11344336850,40100,40100,40100,40100,0
|
|
20240102,162700,11344336850,40100,40100,40100,40100,0
|
|
20240102,162600,11344336850,40100,40100,40100,40100,0
|
|
20240102,162500,11344336850,40100,40100,40100,40100,0
|
|
20240102,162400,11344336850,40100,40100,40100,40100,0
|
|
20240102,162300,11344336850,40100,40100,40100,40100,0
|
|
20240102,162200,11344336850,40100,40100,40100,40100,0
|
|
20240102,162100,11344336850,40100,40100,40100,40100,0
|
|
20240102,162000,11344336850,40100,40100,40100,40100,0
|
|
20240102,161900,11344336850,40100,40100,40100,40100,0
|
|
20240102,161800,11344336850,40100,40100,40100,40100,0
|
|
20240102,161700,11344336850,40100,40100,40100,40100,0
|
|
20240102,161600,11344336850,40100,40100,40100,40100,0
|
|
20240102,161500,11344336850,40100,40100,40100,40100,0
|
|
20240102,161400,11344336850,40100,40100,40100,40100,0
|
|
20240102,161300,11344336850,40100,40100,40100,40100,0
|
|
20240102,161200,11344336850,40100,40100,40100,40100,0
|
|
20240102,161100,11344336850,40100,40100,40100,40100,0
|
|
20240102,161000,11344336850,40100,40100,40100,40100,0
|
|
20240102,160900,11344336850,40100,40100,40100,40100,0
|
|
20240102,160800,11344336850,40100,40100,40100,40100,0
|
|
20240102,160700,11344336850,40100,40100,40100,40100,0
|
|
20240102,160600,11344336850,40100,40100,40100,40100,0
|
|
20240102,160500,11344336850,40100,40100,40100,40100,0
|
|
20240102,160400,11344336850,40100,40100,40100,40100,0
|
|
20240102,160300,11344336850,40100,40100,40100,40100,0
|
|
20240102,160200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,160100,11344336850,40100,40100,40100,40100,0
|
|
20240102,160000,11344336850,40100,40100,40100,40100,0
|
|
20240102,155900,11344336850,40100,40100,40100,40100,0
|
|
20240102,155800,11344336850,40100,40100,40100,40100,0
|
|
20240102,155700,11344336850,40100,40100,40100,40100,0
|
|
20240102,155600,11344336850,40100,40100,40100,40100,0
|
|
20240102,155500,11344336850,40100,40100,40100,40100,0
|
|
20240102,155400,11344336850,40100,40100,40100,40100,0
|
|
20240102,155300,11344336850,40100,40100,40100,40100,0
|
|
20240102,155200,11344336850,40100,40100,40100,40100,0
|
|
20240102,155100,11344336850,40100,40100,40100,40100,0
|
|
20240102,155000,11344336850,40100,40100,40100,40100,0
|
|
20240102,154900,11344336850,40100,40100,40100,40100,0
|
|
20240102,154800,11344336850,40100,40100,40100,40100,0
|
|
20240102,154700,11344336850,40100,40100,40100,40100,0
|
|
20240102,154600,11344336850,40100,40100,40100,40100,0
|
|
20240102,154500,11344336850,40100,40100,40100,40100,0
|
|
20240102,154400,11344336850,40100,40100,40100,40100,0
|
|
20240102,154300,11344336850,40100,40100,40100,40100,0
|
|
20240102,154200,11344336850,40100,40100,40100,40100,0
|
|
20240102,154100,11344336850,40100,40100,40100,40100,0
|
|
20240102,154000,11344336850,40100,40100,40100,40100,0
|
|
20240102,153900,11344336850,40100,40100,40100,40100,0
|
|
20240102,153800,11344336850,40100,40100,40100,40100,0
|
|
20240102,153700,11344336850,40100,40100,40100,40100,0
|
|
20240102,153600,11344336850,40100,40100,40100,40100,0
|
|
20240102,153500,11344336850,40100,40100,40100,40100,0
|
|
20240102,153400,11344336850,40100,40100,40100,40100,0
|
|
20240102,153300,11344336850,40100,40100,40100,40100,0
|
|
20240102,153200,11344336850,40100,40100,40100,40100,12787
|
|
20240102,153100,11344336850,40100,40100,40100,40100,0
|
|
20240102,153000,11344336850,40100,40100,40100,40100,12787
|
|
20240102,152900,10831578150,40050,40050,40050,40050,0
|
|
20240102,152800,10831578150,40050,40050,40050,40050,0
|
|
20240102,152700,10831578150,40050,40050,40050,40050,0
|
|
20240102,152600,10831578150,40050,40050,40050,40050,0
|
|
20240102,152500,10831578150,40050,40050,40050,40050,0
|
|
20240102,152400,10831578150,40050,40050,40050,40050,0
|
|
20240102,152300,10831578150,40050,40050,40050,40050,0
|
|
20240102,152200,10831578150,40050,40050,40050,40050,0
|
|
20240102,152100,10831578150,40050,40050,40050,40050,0
|
|
20240102,152000,10831578150,40050,40050,40050,40050,0
|
|
20240102,151900,10831578150,40050,40100,40100,40050,1482
|
|
20240102,151800,10772163300,40100,40050,40100,40050,607
|
|
20240102,151700,10747841400,40050,40100,40100,40050,539
|
|
20240102,151600,10726237550,40100,40050,40100,40050,564
|
|
20240102,151500,10703646200,40050,40050,40100,40050,382
|
|
20240102,151400,10688343500,40100,40100,40100,40050,978
|
|
20240102,151300,10649139000,40100,40100,40100,40050,1391
|
|
20240102,151200,10593366100,40100,40100,40100,40050,2362
|
|
20240102,151100,10498655450,40050,40050,40100,40000,1441
|
|
20240102,151000,10440940650,40050,40200,40200,40050,2469
|
|
20240102,150900,10341822350,40200,40200,40200,40150,4659
|
|
20240102,150800,10154747500,40200,40200,40200,40150,421
|
|
20240102,150700,10137826600,40150,40150,40200,40150,786
|
|
20240102,150600,10106250400,40150,40150,40150,40050,2111
|
|
20240102,150500,10021500750,40150,40100,40150,40050,1556
|
|
20240102,150400,9959065700,40100,40150,40150,40100,2349
|
|
20240102,150300,9864856050,40100,40150,40150,40100,901
|
|
20240102,150200,9828720150,40150,40150,40150,40100,1074
|
|
20240102,150100,9785614350,40150,40100,40150,40050,2454
|
|
20240102,150000,9687203600,40100,40050,40100,40050,804
|
|
20240102,145900,9654973500,40050,40050,40100,40050,444
|
|
20240102,145800,9637175300,40050,40050,40100,40050,1110
|
|
20240102,145700,9592694350,40050,40050,40100,40050,2110
|
|
20240102,145600,9508098500,40100,40050,40100,40000,1472
|
|
20240102,145500,9449138600,40050,40050,40100,40050,1692
|
|
20240102,145400,9381352950,40100,40050,40100,40050,2649
|
|
20240102,145300,9275259000,40050,40050,40100,40050,635
|
|
20240102,145200,9249825650,40050,40100,40100,40050,195
|
|
20240102,145100,9242013200,40100,40100,40100,40050,314
|
|
20240102,145000,9229431050,40100,40100,40100,40050,581
|
|
20240102,144900,9206152500,40050,40100,40100,40050,614
|
|
20240102,144800,9181546250,40100,40050,40100,40050,545
|
|
20240102,144700,9159699850,40050,40100,40100,40050,739
|
|
20240102,144600,9130078750,40050,40100,40100,40000,2090
|
|
20240102,144500,9046361050,40100,40100,40100,40050,1610
|
|
20240102,144400,8981879750,40100,40050,40100,40050,1916
|
|
20240102,144300,8905118650,40100,40050,40100,40050,699
|
|
20240102,144200,8877114200,40050,40050,40100,40050,2004
|
|
20240102,144100,8796798050,40050,40000,40100,40000,1942
|
|
20240102,144000,8719001700,40000,40050,40050,40000,712
|
|
20240102,143900,8690518750,40000,40050,40100,39950,1876
|
|
20240102,143800,8615397700,40050,40050,40100,40050,391
|
|
20240102,143700,8599735500,40050,40050,40100,40050,1221
|
|
20240102,143600,8550830400,40050,40050,40100,40050,806
|
|
20240102,143500,8518521900,40050,40100,40100,40050,1554
|
|
20240102,143400,8456272350,40100,40050,40100,40050,584
|
|
20240102,143300,8432859650,40050,40000,40100,39950,2018
|
|
20240102,143200,8352056600,39950,39950,40000,39950,817
|
|
20240102,143100,8319381350,39950,40000,40000,39950,535
|
|
20240102,143000,8297998800,40000,40050,40100,39950,3461
|
|
20240102,142900,8159404650,40050,39950,40100,39950,4444
|
|
20240102,142800,7981571000,39950,39950,40000,39950,751
|
|
20240102,142700,7951536700,40000,39950,40000,39950,1316
|
|
20240102,142600,7898911250,39950,40000,40000,39950,881
|
|
20240102,142500,7863677000,40000,40000,40000,39950,1056
|
|
20240102,142400,7821449200,40000,39950,40000,39950,2314
|
|
20240102,142300,7728986100,39900,39950,39950,39900,866
|
|
20240102,142200,7694413550,39950,39900,39950,39850,1596
|
|
20240102,142100,7630712200,39900,39850,39900,39850,831
|
|
20240102,142000,7597557800,39850,39900,39950,39850,1670
|
|
20240102,141900,7530923950,39950,39900,39950,39900,2011
|
|
20240102,141800,7450666300,39950,39850,39950,39850,2750
|
|
20240102,141700,7340942850,39850,39850,39900,39850,601
|
|
20240102,141600,7316970950,39850,39750,39900,39750,5065
|
|
20240102,141500,7115294150,39800,39750,39800,39750,366
|
|
20240102,141400,7100742700,39750,39750,39800,39700,2459
|
|
20240102,141300,7002994550,39700,39700,39750,39650,1852
|
|
20240102,141200,6929450050,39700,39700,39700,39650,550
|
|
20240102,141100,6907622550,39650,39650,39700,39650,1496
|
|
20240102,141000,6848236150,39650,39650,39700,39650,858
|
|
20240102,140900,6814182900,39650,39700,39700,39650,1206
|
|
20240102,140800,6766316400,39650,39650,39700,39600,1287
|
|
20240102,140700,6715284050,39650,39650,39650,39600,974
|
|
20240102,140600,6676671150,39650,39650,39650,39600,749
|
|
20240102,140500,6646979950,39650,39650,39650,39600,628
|
|
20240102,140400,6622080900,39600,39600,39650,39600,1169
|
|
20240102,140300,6575739400,39650,39650,39650,39600,1139
|
|
20240102,140200,6530581000,39650,39650,39650,39600,533
|
|
20240102,140100,6509451500,39650,39550,39650,39500,3824
|
|
20240102,140000,6358041700,39550,39500,39550,39500,1621
|
|
20240102,135900,6293938300,39550,39550,39550,39500,277
|
|
20240102,135800,6282984900,39500,39550,39550,39500,236
|
|
20240102,135700,6273656350,39550,39550,39550,39500,317
|
|
20240102,135600,6261126000,39550,39500,39550,39500,367
|
|
20240102,135500,6246612950,39500,39550,39550,39500,369
|
|
20240102,135400,6232024800,39500,39500,39550,39450,858
|
|
20240102,135300,6198114350,39500,39450,39500,39450,453
|
|
20240102,135200,6180224000,39500,39500,39500,39450,616
|
|
20240102,135100,6155893750,39500,39500,39500,39450,277
|
|
20240102,135000,6144959500,39500,39450,39500,39450,886
|
|
20240102,134900,6109965100,39500,39450,39500,39450,39
|
|
20240102,134800,6108425150,39450,39500,39500,39450,269
|
|
20240102,134700,6097806150,39500,39400,39500,39400,1978
|
|
20240102,134600,6019761500,39400,39450,39450,39400,500
|
|
20240102,134500,6000059750,39400,39450,39450,39400,543
|
|
20240102,134400,5978645700,39400,39450,39450,39400,67
|
|
20240102,134300,5976005400,39450,39400,39450,39400,76
|
|
20240102,134200,5973008850,39400,39450,39450,39400,395
|
|
20240102,134100,5957431300,39450,39450,39450,39400,80
|
|
20240102,134000,5954277250,39450,39400,39450,39400,96
|
|
20240102,133900,5950492250,39450,39450,39450,39400,400
|
|
20240102,133800,5934722950,39450,39450,39450,39400,40
|
|
20240102,133700,5933145750,39400,39400,39450,39400,202
|
|
20240102,133600,5925179700,39450,39400,39450,39400,156
|
|
20240102,133500,5919032200,39450,39450,39450,39400,163
|
|
20240102,133400,5912603500,39400,39450,39450,39400,72
|
|
20240102,133300,5909765700,39450,39400,39450,39400,127
|
|
20240102,133200,5904759900,39400,39450,39450,39400,136
|
|
20240102,133100,5899395500,39450,39400,39450,39400,287
|
|
20240102,133000,5888075500,39400,39450,39450,39400,291
|
|
20240102,132900,5876604600,39400,39400,39450,39400,127
|
|
20240102,132800,5871599600,39400,39450,39450,39400,76
|
|
20240102,132700,5868604650,39400,39450,39450,39400,24
|
|
20240102,132600,5867658250,39400,39400,39450,39400,170
|
|
20240102,132500,5860959050,39400,39400,39450,39400,69
|
|
20240102,132400,5858240150,39400,39450,39450,39400,388
|
|
20240102,132300,5842937550,39400,39400,39450,39400,108
|
|
20240102,132200,5838682300,39450,39450,39450,39400,72
|
|
20240102,132100,5835842950,39400,39400,39450,39400,387
|
|
20240102,132000,5820590400,39400,39450,39450,39400,501
|
|
20240102,131900,5800832800,39450,39350,39450,39350,746
|
|
20240102,131800,5771442000,39350,39350,39400,39350,34
|
|
20240102,131700,5770104050,39350,39350,39400,39350,460
|
|
20240102,131600,5751984800,39350,39350,39400,39350,341
|
|
20240102,131500,5738566350,39350,39350,39400,39350,44
|
|
20240102,131400,5736834150,39350,39350,39400,39350,390
|
|
20240102,131300,5721472850,39350,39400,39400,39350,492
|
|
20240102,131200,5702112200,39350,39400,39400,39350,350
|
|
20240102,131100,5688335750,39400,39400,39450,39400,679
|
|
20240102,131000,5661583050,39400,39400,39450,39400,53
|
|
20240102,130900,5659494550,39400,39400,39450,39400,62
|
|
20240102,130800,5657050950,39400,39400,39450,39400,330
|
|
20240102,130700,5644048550,39450,39400,39450,39400,231
|
|
20240102,130600,5634944300,39450,39400,39450,39400,21
|
|
20240102,130500,5634116300,39400,39400,39400,39400,197
|
|
20240102,130400,5626354500,39400,39500,39500,39400,787
|
|
20240102,130300,5595299000,39500,39400,39500,39400,157
|
|
20240102,130200,5589105350,39450,39450,39450,39400,167
|
|
20240102,130100,5582518450,39400,39400,39500,39400,429
|
|
20240102,130000,5565597600,39450,39450,39450,39400,699
|
|
20240102,125900,5538041800,39400,39400,39450,39400,62
|
|
20240102,125800,5535598050,39450,39450,39450,39400,421
|
|
20240102,125700,5518995000,39400,39450,39450,39400,93
|
|
20240102,125600,5515328950,39450,39400,39450,39400,74
|
|
20240102,125500,5512411800,39400,39450,39450,39400,1738
|
|
20240102,125400,5443854750,39450,39500,39550,39450,355
|
|
20240102,125300,5429832550,39500,39500,39550,39500,98
|
|
20240102,125200,5425961500,39500,39550,39550,39500,195
|
|
20240102,125100,5418257600,39550,39550,39550,39500,236
|
|
20240102,125000,5408934300,39550,39500,39550,39500,231
|
|
20240102,124900,5399806550,39550,39450,39550,39450,216
|
|
20240102,124800,5391276700,39450,39500,39500,39450,444
|
|
20240102,124700,5373741750,39500,39450,39500,39450,171
|
|
20240102,124600,5366993850,39450,39450,39500,39450,171
|
|
20240102,124500,5360246250,39500,39500,39500,39450,434
|
|
20240102,124400,5343104850,39450,39450,39500,39450,45
|
|
20240102,124300,5341328850,39450,39450,39500,39450,216
|
|
20240102,124200,5332807300,39450,39450,39500,39450,557
|
|
20240102,124100,5310823400,39500,39450,39500,39450,1101
|
|
20240102,124000,5267387100,39500,39500,39500,39450,237
|
|
20240102,123900,5258032000,39500,39500,39500,39450,2787
|
|
20240102,123800,5147956200,39500,39500,39550,39500,319
|
|
20240102,123700,5135355000,39500,39550,39550,39500,143
|
|
20240102,123600,5129705250,39500,39550,39550,39500,141
|
|
20240102,123500,5124132200,39550,39550,39550,39500,151
|
|
20240102,123400,5118167350,39500,39500,39550,39500,190
|
|
20240102,123300,5110659150,39550,39500,39550,39500,489
|
|
20240102,123200,5091327150,39550,39550,39550,39500,41
|
|
20240102,123100,5089707300,39550,39550,39550,39500,158
|
|
20240102,123000,5083461850,39500,39550,39550,39500,3423
|
|
20240102,122900,4948101150,39600,39550,39600,39550,113
|
|
20240102,122800,4943631500,39550,39600,39600,39550,425
|
|
20240102,122700,4926806100,39550,39550,39600,39550,511
|
|
20240102,122600,4906579450,39600,39550,39600,39550,169
|
|
20240102,122500,4899891300,39600,39600,39600,39550,593
|
|
20240102,122400,4876413250,39600,39600,39600,39550,233
|
|
20240102,122300,4867190950,39550,39550,39600,39550,152
|
|
20240102,122200,4861174050,39550,39600,39600,39550,551
|
|
20240102,122100,4839356950,39600,39550,39600,39550,365
|
|
20240102,122000,4824911300,39550,39550,39600,39550,740
|
|
20240102,121900,4795614200,39600,39600,39600,39550,476
|
|
20240102,121800,4776769500,39550,39550,39600,39550,367
|
|
20240102,121700,4762244500,39600,39600,39600,39550,462
|
|
20240102,121600,4743951750,39600,39600,39600,39550,508
|
|
20240102,121500,4723838150,39600,39550,39600,39550,204
|
|
20240102,121400,4715764100,39600,39600,39600,39550,269
|
|
20240102,121300,4705114800,39600,39600,39600,39550,499
|
|
20240102,121200,4685357600,39600,39550,39600,39550,348
|
|
20240102,121100,4671586100,39550,39550,39600,39550,814
|
|
20240102,121000,4639366150,39550,39600,39600,39550,442
|
|
20240102,120900,4621867200,39600,39550,39600,39550,346
|
|
20240102,120800,4608172950,39600,39550,39600,39550,1606
|
|
20240102,120700,4544579750,39550,39550,39600,39550,694
|
|
20240102,120600,4517121450,39600,39550,39600,39550,766
|
|
20240102,120500,4486792650,39600,39600,39600,39550,180
|
|
20240102,120400,4479670400,39550,39550,39600,39550,212
|
|
20240102,120300,4471285400,39550,39600,39600,39550,431
|
|
20240102,120200,4454221750,39550,39600,39600,39550,480
|
|
20240102,120100,4435224600,39550,39550,39600,39550,80
|
|
20240102,120000,4432059200,39550,39550,39600,39550,106
|
|
20240102,115900,4427865300,39550,39550,39600,39550,319
|
|
20240102,115800,4415244450,39550,39600,39600,39550,382
|
|
20240102,115700,4400121100,39550,39550,39600,39550,153
|
|
20240102,115600,4394067350,39550,39600,39600,39550,2161
|
|
20240102,115500,4308598950,39550,39600,39600,39550,186
|
|
20240102,115400,4301239100,39600,39550,39600,39550,132
|
|
20240102,115300,4296014050,39600,39600,39600,39550,3229
|
|
20240102,115200,4168152700,39600,39600,39650,39550,787
|
|
20240102,115100,4136977400,39600,39600,39600,39550,386
|
|
20240102,115000,4121694050,39600,39550,39600,39550,482
|
|
20240102,114900,4102612500,39600,39600,39600,39550,670
|
|
20240102,114800,4076081950,39600,39600,39600,39550,295
|
|
20240102,114700,4064402750,39600,39600,39600,39550,904
|
|
20240102,114600,4028611900,39600,39600,39600,39550,679
|
|
20240102,114500,4001735400,39600,39600,39600,39600,459
|
|
20240102,114400,3983559000,39550,39600,39600,39550,1797
|
|
20240102,114300,3912404850,39600,39550,39600,39550,366
|
|
20240102,114200,3897915150,39550,39500,39600,39500,5404
|
|
20240102,114100,3684380300,39500,39450,39500,39450,1140
|
|
20240102,114000,3639378350,39500,39500,39500,39450,673
|
|
20240102,113900,3612799700,39450,39500,39500,39450,623
|
|
20240102,113800,3588203250,39500,39450,39500,39450,830
|
|
20240102,113700,3555440350,39500,39500,39500,39450,777
|
|
20240102,113600,3524754950,39450,39500,39500,39450,272
|
|
20240102,113500,3514014250,39450,39450,39500,39450,286
|
|
20240102,113400,3502722550,39500,39500,39500,39450,1657
|
|
20240102,113300,3437277150,39450,39500,39500,39450,239
|
|
20240102,113200,3427840850,39450,39450,39500,39450,253
|
|
20240102,113100,3417850350,39500,39500,39500,39450,2957
|
|
20240102,113000,3301054250,39450,39500,39500,39450,198
|
|
20240102,112900,3293238750,39450,39450,39500,39450,196
|
|
20240102,112800,3285499050,39500,39450,39500,39450,1443
|
|
20240102,112700,3228507800,39500,39450,39500,39450,809
|
|
20240102,112600,3196590000,39450,39450,39450,39400,555
|
|
20240102,112500,3174700200,39400,39400,39450,39400,294
|
|
20240102,112400,3163109900,39450,39400,39450,39400,933
|
|
20240102,112300,3126305250,39400,39400,39450,39400,231
|
|
20240102,112200,3117193300,39400,39400,39450,39400,301
|
|
20240102,112100,3105326700,39400,39450,39450,39400,1641
|
|
20240102,112000,3040593900,39450,39450,39450,39400,328
|
|
20240102,111900,3027665300,39450,39400,39450,39400,487
|
|
20240102,111800,3008463500,39400,39400,39450,39400,72
|
|
20240102,111700,3005624450,39400,39450,39450,39400,258
|
|
20240102,111600,2995454200,39400,39400,39450,39350,1384
|
|
20240102,111500,2940919600,39400,39400,39450,39400,635
|
|
20240102,111400,2915888650,39350,39400,39400,39350,2183
|
|
20240102,111300,2829882750,39350,39350,39400,39350,562
|
|
20240102,111200,2807748850,39350,39350,39400,39350,245
|
|
20240102,111100,2798102350,39400,39350,39400,39350,1777
|
|
20240102,111000,2728091850,39350,39350,39400,39350,434
|
|
20240102,110900,2710999550,39350,39350,39400,39350,569
|
|
20240102,110800,2688594600,39400,39350,39400,39350,166
|
|
20240102,110700,2682057900,39350,39350,39400,39350,427
|
|
20240102,110600,2665254200,39350,39350,39400,39350,315
|
|
20240102,110500,2652852950,39400,39400,39400,39350,61
|
|
20240102,110400,2650451800,39350,39350,39400,39350,159
|
|
20240102,110300,2644194450,39350,39400,39400,39350,1872
|
|
20240102,110200,2570528650,39400,39350,39400,39300,773
|
|
20240102,110100,2540102350,39300,39400,39400,39300,231
|
|
20240102,110000,2531007350,39400,39300,39400,39300,346
|
|
20240102,105900,2517401200,39400,39350,39400,39300,3228
|
|
20240102,105800,2390368500,39350,39350,39400,39350,373
|
|
20240102,105700,2375680300,39400,39400,39400,39350,773
|
|
20240102,105600,2345230650,39400,39400,39400,39350,369
|
|
20240102,105500,2330695700,39400,39350,39400,39350,390
|
|
20240102,105400,2315341650,39400,39350,39400,39350,765
|
|
20240102,105300,2285232450,39400,39400,39400,39350,163
|
|
20240102,105200,2278811350,39400,39400,39400,39350,406
|
|
20240102,105100,2262816200,39400,39400,39400,39400,124
|
|
20240102,105000,2257930600,39400,39350,39400,39350,331
|
|
20240102,104900,2244892200,39350,39350,39400,39350,1083
|
|
20240102,104800,2202275900,39350,39300,39350,39300,168
|
|
20240102,104700,2195666850,39300,39400,39400,39300,2080
|
|
20240102,104600,2113812650,39350,39400,39400,39350,724
|
|
20240102,104500,2085287150,39400,39400,39400,39350,319
|
|
20240102,104400,2072723700,39400,39350,39400,39350,335
|
|
20240102,104300,2059529350,39400,39400,39400,39350,918
|
|
20240102,104200,2023375050,39400,39400,39400,39350,319
|
|
20240102,104100,2010809150,39400,39400,39400,39350,233
|
|
20240102,104000,2001629450,39400,39400,39450,39350,2158
|
|
20240102,103900,1916600050,39400,39400,39400,39350,607
|
|
20240102,103800,1892686500,39400,39350,39400,39350,392
|
|
20240102,103700,1877247100,39350,39350,39400,39350,400
|
|
20240102,103600,1861490950,39350,39400,39400,39350,156
|
|
20240102,103500,1855348800,39400,39350,39400,39350,639
|
|
20240102,103400,1830187200,39350,39400,39450,39350,2421
|
|
20240102,103300,1734863350,39350,39350,39400,39350,1244
|
|
20240102,103200,1685867350,39400,39400,39400,39350,860
|
|
20240102,103100,1651983900,39400,39400,39400,39350,1278
|
|
20240102,103000,1601657000,39400,39400,39400,39300,570
|
|
20240102,102900,1579202700,39400,39350,39400,39250,478
|
|
20240102,102800,1560393800,39300,39250,39300,39250,1103
|
|
20240102,102700,1517072450,39200,39100,39250,39100,739
|
|
20240102,102600,1488135500,39100,39050,39100,39050,374
|
|
20240102,102500,1473516450,39050,39100,39100,39050,1029
|
|
20240102,102400,1433313150,39050,39100,39100,39050,698
|
|
20240102,102300,1406030100,39100,39100,39100,39050,648
|
|
20240102,102200,1380695400,39100,39100,39100,39050,158
|
|
20240102,102100,1374518350,39050,39050,39100,39050,1442
|
|
20240102,102000,1318202350,39100,39150,39200,39100,1321
|
|
20240102,101900,1266505400,39200,39200,39200,39150,333
|
|
20240102,101800,1253454600,39200,39200,39200,39200,99
|
|
20240102,101700,1249573800,39200,39200,39200,39150,147
|
|
20240102,101600,1243811550,39150,39150,39200,39050,727
|
|
20240102,101500,1215352300,39100,39000,39100,39000,666
|
|
20240102,101400,1189341250,39000,39050,39150,39000,338
|
|
20240102,101300,1176157200,39150,39100,39150,39000,4537
|
|
20240102,101200,998952150,39100,39100,39100,39100,800
|
|
20240102,101100,967672150,39100,39100,39150,39050,978
|
|
20240102,101000,929439100,39100,39150,39150,39050,1944
|
|
20240102,100900,853420850,39150,39200,39200,39100,1592
|
|
20240102,100800,791108200,39200,39250,39300,39200,1269
|
|
20240102,100700,741317450,39250,39400,39450,39250,3357
|
|
20240102,100600,609355550,39400,39400,39450,39350,1715
|
|
20240102,100500,541782050,39450,39300,39450,39300,2096
|
|
20240102,100400,459298050,39300,39200,39350,39200,1102
|
|
20240102,100300,415976200,39300,39150,39300,39150,2173
|
|
20240102,100200,330790250,39150,39250,39250,39100,1612
|
|
20240102,100100,267683100,39150,39250,39250,39100,1192
|
|
20240102,100000,221025900,39250,39300,39300,39050,5563
|