625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192200,3563205500,22550,22550,22550,22550,5995
|
|
20240116,192100,3563205500,22550,22550,22550,22550,0
|
|
20240116,192000,3563205500,22550,22550,22550,22550,0
|
|
20240116,191900,3563205500,22550,22550,22550,22550,0
|
|
20240116,191800,3563205500,22550,22550,22550,22550,0
|
|
20240116,191700,3563205500,22550,22550,22550,22550,0
|
|
20240116,191600,3563205500,22550,22550,22550,22550,0
|
|
20240116,191500,3563205500,22550,22550,22550,22550,0
|
|
20240116,191400,3563205500,22550,22550,22550,22550,0
|
|
20240116,191300,3563205500,22550,22550,22550,22550,0
|
|
20240116,191200,3563205500,22550,22550,22550,22550,0
|
|
20240116,191100,3563205500,22550,22550,22550,22550,0
|
|
20240116,191000,3563205500,22550,22550,22550,22550,0
|
|
20240116,190900,3563205500,22550,22550,22550,22550,0
|
|
20240116,190800,3563205500,22550,22550,22550,22550,0
|
|
20240116,190700,3563205500,22550,22550,22550,22550,0
|
|
20240116,190600,3563205500,22550,22550,22550,22550,0
|
|
20240116,190500,3563205500,22550,22550,22550,22550,0
|
|
20240116,190400,3563205500,22550,22550,22550,22550,0
|
|
20240116,190300,3563205500,22550,22550,22550,22550,0
|
|
20240116,190200,3563205500,22550,22550,22550,22550,0
|
|
20240116,190100,3563205500,22550,22550,22550,22550,0
|
|
20240116,190000,3563205500,22550,22550,22550,22550,0
|
|
20240116,185900,3563205500,22550,22550,22550,22550,0
|
|
20240116,185800,3563205500,22550,22550,22550,22550,0
|
|
20240116,185700,3563205500,22550,22550,22550,22550,0
|
|
20240116,185600,3563205500,22550,22550,22550,22550,0
|
|
20240116,185500,3563205500,22550,22550,22550,22550,0
|
|
20240116,185400,3563205500,22550,22550,22550,22550,0
|
|
20240116,185300,3563205500,22550,22550,22550,22550,0
|
|
20240116,185200,3563205500,22550,22550,22550,22550,5995
|
|
20240116,185100,3563205500,22550,22550,22550,22550,0
|
|
20240116,185000,3563205500,22550,22550,22550,22550,0
|
|
20240116,184900,3563205500,22550,22550,22550,22550,0
|
|
20240116,184800,3563205500,22550,22550,22550,22550,0
|
|
20240116,184700,3563205500,22550,22550,22550,22550,0
|
|
20240116,184600,3563205500,22550,22550,22550,22550,0
|
|
20240116,184500,3563205500,22550,22550,22550,22550,0
|
|
20240116,184400,3563205500,22550,22550,22550,22550,0
|
|
20240116,184300,3563205500,22550,22550,22550,22550,0
|
|
20240116,184200,3563205500,22550,22550,22550,22550,0
|
|
20240116,184100,3563205500,22550,22550,22550,22550,0
|
|
20240116,184000,3563205500,22550,22550,22550,22550,0
|
|
20240116,183900,3563205500,22550,22550,22550,22550,0
|
|
20240116,183800,3563205500,22550,22550,22550,22550,0
|
|
20240116,183700,3563205500,22550,22550,22550,22550,0
|
|
20240116,183600,3563205500,22550,22550,22550,22550,0
|
|
20240116,183500,3563205500,22550,22550,22550,22550,0
|
|
20240116,183400,3563205500,22550,22550,22550,22550,0
|
|
20240116,183300,3563205500,22550,22550,22550,22550,0
|
|
20240116,183200,3563205500,22550,22550,22550,22550,0
|
|
20240116,183100,3563205500,22550,22550,22550,22550,0
|
|
20240116,183000,3563205500,22550,22550,22550,22550,0
|
|
20240116,182900,3563205500,22550,22550,22550,22550,0
|
|
20240116,182800,3563205500,22550,22550,22550,22550,0
|
|
20240116,182700,3563205500,22550,22550,22550,22550,0
|
|
20240116,182600,3563205500,22550,22550,22550,22550,0
|
|
20240116,182500,3563205500,22550,22550,22550,22550,0
|
|
20240116,182400,3563205500,22550,22550,22550,22550,0
|
|
20240116,182300,3563205500,22550,22550,22550,22550,0
|
|
20240116,182200,3563205500,22550,22550,22550,22550,5995
|
|
20240116,182100,3563205500,22550,22550,22550,22550,0
|
|
20240116,182000,3563205500,22550,22550,22550,22550,0
|
|
20240116,181900,3563205500,22550,22550,22550,22550,0
|
|
20240116,181800,3563205500,22550,22550,22550,22550,0
|
|
20240116,181700,3563205500,22550,22550,22550,22550,0
|
|
20240116,181600,3563205500,22550,22550,22550,22550,0
|
|
20240116,181500,3563205500,22550,22550,22550,22550,0
|
|
20240116,181400,3563205500,22550,22550,22550,22550,0
|
|
20240116,181300,3563205500,22550,22550,22550,22550,0
|
|
20240116,181200,3563205500,22550,22550,22550,22550,0
|
|
20240116,181100,3563205500,22550,22550,22550,22550,0
|
|
20240116,181000,3563205500,22550,22550,22550,22550,0
|
|
20240116,180900,3563205500,22550,22550,22550,22550,0
|
|
20240116,180800,3563205500,22550,22550,22550,22550,0
|
|
20240116,180700,3563205500,22550,22550,22550,22550,0
|
|
20240116,180600,3563205500,22550,22550,22550,22550,0
|
|
20240116,180500,3563205500,22550,22550,22550,22550,0
|
|
20240116,180400,3563205500,22550,22550,22550,22550,0
|
|
20240116,180300,3563205500,22550,22550,22550,22550,0
|
|
20240116,180200,3563205500,22550,22550,22550,22550,0
|
|
20240116,180100,3563205500,22550,22550,22550,22550,0
|
|
20240116,180000,3563205500,22550,22550,22550,22550,0
|
|
20240116,175900,3563205500,22550,22550,22550,22550,0
|
|
20240116,175800,3563205500,22550,22550,22550,22550,0
|
|
20240116,175700,3563205500,22550,22550,22550,22550,0
|
|
20240116,175600,3563205500,22550,22550,22550,22550,0
|
|
20240116,175500,3563205500,22550,22550,22550,22550,0
|
|
20240116,175400,3563205500,22550,22550,22550,22550,0
|
|
20240116,175300,3563205500,22550,22550,22550,22550,0
|
|
20240116,175200,3563205500,22550,22550,22550,22550,5995
|
|
20240116,175100,3563205500,22550,22550,22550,22550,0
|
|
20240116,175000,3563205500,22550,22550,22550,22550,0
|
|
20240116,174900,3563205500,22550,22550,22550,22550,0
|
|
20240116,174800,3563205500,22550,22550,22550,22550,0
|
|
20240116,174700,3563205500,22550,22550,22550,22550,0
|
|
20240116,174600,3563205500,22550,22550,22550,22550,0
|
|
20240116,174500,3563205500,22550,22550,22550,22550,0
|
|
20240116,174400,3563205500,22550,22550,22550,22550,0
|
|
20240116,174300,3563205500,22550,22550,22550,22550,0
|
|
20240116,174200,3563205500,22550,22550,22550,22550,0
|
|
20240116,174100,3563205500,22550,22550,22550,22550,0
|
|
20240116,174000,3563205500,22550,22550,22550,22550,0
|
|
20240116,173900,3563205500,22550,22550,22550,22550,0
|
|
20240116,173800,3563205500,22550,22550,22550,22550,0
|
|
20240116,173700,3563205500,22550,22550,22550,22550,0
|
|
20240116,173600,3563205500,22550,22550,22550,22550,0
|
|
20240116,173500,3563205500,22550,22550,22550,22550,0
|
|
20240116,173400,3563205500,22550,22550,22550,22550,0
|
|
20240116,173300,3563205500,22550,22550,22550,22550,0
|
|
20240116,173200,3563205500,22550,22550,22550,22550,0
|
|
20240116,173100,3563205500,22550,22550,22550,22550,0
|
|
20240116,173000,3563205500,22550,22550,22550,22550,0
|
|
20240116,172900,3563205500,22550,22550,22550,22550,0
|
|
20240116,172800,3563205500,22550,22550,22550,22550,0
|
|
20240116,172700,3563205500,22550,22550,22550,22550,0
|
|
20240116,172600,3563205500,22550,22550,22550,22550,0
|
|
20240116,172500,3563205500,22550,22550,22550,22550,0
|
|
20240116,172400,3563205500,22550,22550,22550,22550,0
|
|
20240116,172300,3563205500,22550,22550,22550,22550,0
|
|
20240116,172200,3563205500,22550,22550,22550,22550,5995
|
|
20240116,172100,3563205500,22550,22550,22550,22550,0
|
|
20240116,172000,3563205500,22550,22550,22550,22550,0
|
|
20240116,171900,3563205500,22550,22550,22550,22550,0
|
|
20240116,171800,3563205500,22550,22550,22550,22550,0
|
|
20240116,171700,3563205500,22550,22550,22550,22550,0
|
|
20240116,171600,3563205500,22550,22550,22550,22550,0
|
|
20240116,171500,3563205500,22550,22550,22550,22550,0
|
|
20240116,171400,3563205500,22550,22550,22550,22550,0
|
|
20240116,171300,3563205500,22550,22550,22550,22550,0
|
|
20240116,171200,3563205500,22550,22550,22550,22550,0
|
|
20240116,171100,3563205500,22550,22550,22550,22550,0
|
|
20240116,171000,3563205500,22550,22550,22550,22550,0
|
|
20240116,170900,3563205500,22550,22550,22550,22550,0
|
|
20240116,170800,3563205500,22550,22550,22550,22550,0
|
|
20240116,170700,3563205500,22550,22550,22550,22550,0
|
|
20240116,170600,3563205500,22550,22550,22550,22550,0
|
|
20240116,170500,3563205500,22550,22550,22550,22550,0
|
|
20240116,170400,3563205500,22550,22550,22550,22550,0
|
|
20240116,170300,3563205500,22550,22550,22550,22550,0
|
|
20240116,170200,3563205500,22550,22550,22550,22550,0
|
|
20240116,170100,3563205500,22550,22550,22550,22550,0
|
|
20240116,170000,3563205500,22550,22550,22550,22550,0
|
|
20240116,165900,3563205500,22550,22550,22550,22550,0
|
|
20240116,165800,3563205500,22550,22550,22550,22550,0
|
|
20240116,165700,3563205500,22550,22550,22550,22550,0
|
|
20240116,165600,3563205500,22550,22550,22550,22550,0
|
|
20240116,165500,3563205500,22550,22550,22550,22550,0
|
|
20240116,165400,3563205500,22550,22550,22550,22550,0
|
|
20240116,165300,3563205500,22550,22550,22550,22550,0
|
|
20240116,165200,3563205500,22550,22550,22550,22550,5995
|
|
20240116,165100,3563205500,22550,22550,22550,22550,0
|
|
20240116,165000,3563205500,22550,22550,22550,22550,0
|
|
20240116,164900,3563205500,22550,22550,22550,22550,0
|
|
20240116,164800,3563205500,22550,22550,22550,22550,0
|
|
20240116,164700,3563205500,22550,22550,22550,22550,0
|
|
20240116,164600,3563205500,22550,22550,22550,22550,0
|
|
20240116,164500,3563205500,22550,22550,22550,22550,0
|
|
20240116,164400,3563205500,22550,22550,22550,22550,0
|
|
20240116,164300,3563205500,22550,22550,22550,22550,0
|
|
20240116,164200,3563205500,22550,22550,22550,22550,0
|
|
20240116,164100,3563205500,22550,22550,22550,22550,0
|
|
20240116,164000,3563205500,22550,22550,22550,22550,0
|
|
20240116,163900,3563205500,22550,22550,22550,22550,0
|
|
20240116,163800,3563205500,22550,22550,22550,22550,0
|
|
20240116,163700,3563205500,22550,22550,22550,22550,0
|
|
20240116,163600,3563205500,22550,22550,22550,22550,0
|
|
20240116,163500,3563205500,22550,22550,22550,22550,0
|
|
20240116,163400,3563205500,22550,22550,22550,22550,0
|
|
20240116,163300,3563205500,22550,22550,22550,22550,0
|
|
20240116,163200,3563205500,22550,22550,22550,22550,0
|
|
20240116,163100,3563205500,22550,22550,22550,22550,0
|
|
20240116,163000,3563205500,22550,22550,22550,22550,0
|
|
20240116,162900,3563205500,22550,22550,22550,22550,0
|
|
20240116,162800,3563205500,22550,22550,22550,22550,0
|
|
20240116,162700,3563205500,22550,22550,22550,22550,0
|
|
20240116,162600,3563205500,22550,22550,22550,22550,0
|
|
20240116,162500,3563205500,22550,22550,22550,22550,0
|
|
20240116,162400,3563205500,22550,22550,22550,22550,0
|
|
20240116,162300,3563205500,22550,22550,22550,22550,0
|
|
20240116,162200,3563205500,22550,22550,22550,22550,5995
|
|
20240116,162100,3563205500,22550,22550,22550,22550,0
|
|
20240116,162000,3563205500,22550,22550,22550,22550,0
|
|
20240116,161900,3563205500,22550,22550,22550,22550,0
|
|
20240116,161800,3563205500,22550,22550,22550,22550,0
|
|
20240116,161700,3563205500,22550,22550,22550,22550,0
|
|
20240116,161600,3563205500,22550,22550,22550,22550,0
|
|
20240116,161500,3563205500,22550,22550,22550,22550,0
|
|
20240116,161400,3563205500,22550,22550,22550,22550,0
|
|
20240116,161300,3563205500,22550,22550,22550,22550,0
|
|
20240116,161200,3563205500,22550,22550,22550,22550,0
|
|
20240116,161100,3563205500,22550,22550,22550,22550,0
|
|
20240116,161000,3563205500,22550,22550,22550,22550,0
|
|
20240116,160900,3563205500,22550,22550,22550,22550,0
|
|
20240116,160800,3563205500,22550,22550,22550,22550,0
|
|
20240116,160700,3563205500,22550,22550,22550,22550,0
|
|
20240116,160600,3563205500,22550,22550,22550,22550,0
|
|
20240116,160500,3563205500,22550,22550,22550,22550,0
|
|
20240116,160400,3563205500,22550,22550,22550,22550,0
|
|
20240116,160300,3563205500,22550,22550,22550,22550,0
|
|
20240116,160200,3563205500,22550,22550,22550,22550,0
|
|
20240116,160100,3563205500,22550,22550,22550,22550,0
|
|
20240116,160000,3563205500,22550,22550,22550,22550,0
|
|
20240116,155900,3563205500,22550,22550,22550,22550,0
|
|
20240116,155800,3563205500,22550,22550,22550,22550,0
|
|
20240116,155700,3563205500,22550,22550,22550,22550,0
|
|
20240116,155600,3563205500,22550,22550,22550,22550,0
|
|
20240116,155500,3563205500,22550,22550,22550,22550,0
|
|
20240116,155400,3563205500,22550,22550,22550,22550,0
|
|
20240116,155300,3563205500,22550,22550,22550,22550,0
|
|
20240116,155200,3563205500,22550,22550,22550,22550,5995
|
|
20240116,155100,3563205500,22550,22550,22550,22550,0
|
|
20240116,155000,3563205500,22550,22550,22550,22550,0
|
|
20240116,154900,3563205500,22550,22550,22550,22550,0
|
|
20240116,154800,3563205500,22550,22550,22550,22550,0
|
|
20240116,154700,3563205500,22550,22550,22550,22550,0
|
|
20240116,154600,3563205500,22550,22550,22550,22550,0
|
|
20240116,154500,3563205500,22550,22550,22550,22550,0
|
|
20240116,154400,3563205500,22550,22550,22550,22550,0
|
|
20240116,154300,3563205500,22550,22550,22550,22550,0
|
|
20240116,154200,3563205500,22550,22550,22550,22550,0
|
|
20240116,154100,3563205500,22550,22550,22550,22550,0
|
|
20240116,154000,3563205500,22550,22550,22550,22550,0
|
|
20240116,153900,3563205500,22550,22550,22550,22550,0
|
|
20240116,153800,3563205500,22550,22550,22550,22550,0
|
|
20240116,153700,3563205500,22550,22550,22550,22550,0
|
|
20240116,153600,3563205500,22550,22550,22550,22550,0
|
|
20240116,153500,3563205500,22550,22550,22550,22550,0
|
|
20240116,153400,3563205500,22550,22550,22550,22550,0
|
|
20240116,153300,3563205500,22550,22550,22550,22550,0
|
|
20240116,153200,3563205500,22550,22550,22550,22550,0
|
|
20240116,153100,3563205500,22550,22550,22550,22550,0
|
|
20240116,153000,3563205500,22550,22550,22550,22550,5995
|
|
20240116,152900,3428018250,22550,22550,22550,22550,0
|
|
20240116,152800,3428018250,22550,22550,22550,22550,0
|
|
20240116,152700,3428018250,22550,22550,22550,22550,0
|
|
20240116,152600,3428018250,22550,22550,22550,22550,0
|
|
20240116,152500,3428018250,22550,22550,22550,22550,0
|
|
20240116,152400,3428018250,22550,22550,22550,22550,0
|
|
20240116,152300,3428018250,22550,22550,22550,22550,0
|
|
20240116,152200,3428018250,22550,22550,22550,22550,0
|
|
20240116,152100,3428018250,22550,22550,22550,22550,0
|
|
20240116,152000,3428018250,22550,22550,22550,22550,0
|
|
20240116,151900,3428018250,22550,22600,22650,22550,1840
|
|
20240116,151800,3386438000,22650,22600,22650,22600,1178
|
|
20240116,151700,3359810200,22650,22650,22650,22650,21
|
|
20240116,151600,3359334550,22650,22600,22650,22600,412
|
|
20240116,151500,3350007000,22600,22600,22600,22600,631
|
|
20240116,151400,3335746400,22600,22550,22650,22550,185
|
|
20240116,151300,3331569350,22600,22650,22650,22600,819
|
|
20240116,151200,3313058650,22650,22650,22650,22650,155
|
|
20240116,151100,3309547900,22650,22650,22650,22650,36
|
|
20240116,151000,3308732500,22600,22550,22700,22550,796
|
|
20240116,150900,3290714600,22600,22650,22650,22600,188
|
|
20240116,150800,3286464700,22600,22550,22600,22550,183
|
|
20240116,150700,3282336050,22550,22550,22550,22550,47
|
|
20240116,150600,3281276200,22600,22550,22600,22550,330
|
|
20240116,150500,3273820700,22550,22600,22600,22550,845
|
|
20240116,150400,3254747100,22600,22600,22600,22550,247
|
|
20240116,150300,3249169900,22550,22550,22600,22550,212
|
|
20240116,150200,3244383900,22600,22600,22600,22600,320
|
|
20240116,150100,3237151900,22650,22600,22650,22600,1046
|
|
20240116,150000,3213509300,22650,22600,22650,22600,7
|
|
20240116,145900,3213350800,22600,22650,22650,22600,652
|
|
20240116,145800,3198585300,22600,22650,22650,22600,134
|
|
20240116,145700,3195556200,22650,22650,22650,22600,42
|
|
20240116,145600,3194605550,22650,22600,22650,22600,107
|
|
20240116,145500,3192187150,22650,22650,22650,22650,134
|
|
20240116,145400,3189152050,22650,22700,22700,22600,165
|
|
20240116,145300,3185414700,22650,22700,22700,22600,412
|
|
20240116,145200,3176072450,22650,22700,22700,22650,135
|
|
20240116,145100,3173009500,22700,22700,22700,22700,328
|
|
20240116,145000,3165563900,22700,22650,22700,22600,191
|
|
20240116,144900,3161234500,22700,22700,22700,22700,3
|
|
20240116,144800,3161166400,22700,22600,22700,22600,174
|
|
20240116,144700,3157233900,22650,22650,22650,22650,0
|
|
20240116,144600,3157233900,22650,22600,22650,22600,179
|
|
20240116,144500,3153186350,22700,22700,22700,22700,0
|
|
20240116,144400,3153186350,22700,22700,22700,22700,2
|
|
20240116,144300,3153140950,22650,22600,22700,22600,223
|
|
20240116,144200,3148099950,22650,22650,22650,22650,28
|
|
20240116,144100,3147465750,22750,22700,22750,22600,68
|
|
20240116,144000,3145928400,22700,22700,22700,22700,0
|
|
20240116,143900,3145928400,22700,22700,22700,22600,654
|
|
20240116,143800,3131117100,22700,22750,22750,22650,38
|
|
20240116,143700,3130253700,22750,22700,22750,22700,100
|
|
20240116,143600,3127979200,22650,22700,22700,22650,226
|
|
20240116,143500,3122856500,22700,22700,22700,22700,78
|
|
20240116,143400,3121085900,22700,22700,22700,22700,1
|
|
20240116,143300,3121063200,22650,22650,22650,22650,238
|
|
20240116,143200,3115672500,22700,22700,22700,22700,0
|
|
20240116,143100,3115672500,22700,22650,22700,22600,70
|
|
20240116,143000,3114087500,22600,22700,22700,22600,55
|
|
20240116,142900,3112840000,22700,22700,22700,22700,0
|
|
20240116,142800,3112840000,22700,22700,22700,22700,1
|
|
20240116,142700,3112817300,22650,22600,22700,22600,320
|
|
20240116,142600,3105583800,22600,22600,22600,22600,3
|
|
20240116,142500,3105516000,22700,22600,22700,22600,207
|
|
20240116,142400,3100837600,22600,22700,22700,22600,114
|
|
20240116,142300,3098260800,22700,22700,22700,22700,463
|
|
20240116,142200,3087750700,22700,22700,22700,22700,100
|
|
20240116,142100,3085480700,22700,22700,22700,22600,119
|
|
20240116,142000,3082791100,22550,22600,22600,22550,50
|
|
20240116,141900,3081661500,22600,22600,22600,22600,1377
|
|
20240116,141800,3050541300,22600,22700,22700,22600,55
|
|
20240116,141700,3049297800,22700,22700,22700,22700,5
|
|
20240116,141600,3049184300,22600,22600,22700,22600,178
|
|
20240116,141500,3045159800,22600,22600,22600,22600,1053
|
|
20240116,141400,3021362000,22600,22650,22650,22600,101
|
|
20240116,141300,3019078450,22700,22650,22700,22650,222
|
|
20240116,141200,3014039100,22600,22700,22750,22600,2243
|
|
20240116,141100,2963322350,22700,22650,22700,22650,104
|
|
20240116,141000,2960962050,22700,22700,22700,22700,0
|
|
20240116,140900,2960962050,22700,22650,22700,22650,395
|
|
20240116,140800,2952015100,22650,22650,22700,22650,94
|
|
20240116,140700,2949884800,22650,22700,22700,22650,651
|
|
20240116,140600,2935114700,22750,22750,22750,22750,1033
|
|
20240116,140500,2911613950,22800,22800,22800,22800,4
|
|
20240116,140400,2911522750,22800,22800,22800,22750,1192
|
|
20240116,140300,2884372700,22800,22800,22800,22800,0
|
|
20240116,140200,2884372700,22800,22800,22850,22800,171
|
|
20240116,140100,2880470600,22800,22800,22800,22800,661
|
|
20240116,140000,2865399800,22800,22800,22800,22750,135
|
|
20240116,135900,2862322050,22750,22750,22750,22750,360
|
|
20240116,135800,2854132050,22750,22750,22750,22750,2
|
|
20240116,135700,2854086550,22750,22750,22750,22750,497
|
|
20240116,135600,2842779800,22800,22750,22800,22750,43
|
|
20240116,135500,2841801350,22700,22700,22700,22700,700
|
|
20240116,135400,2825911350,22750,22700,22750,22700,109
|
|
20240116,135300,2823437000,22700,22750,22750,22700,168
|
|
20240116,135200,2819621950,22750,22750,22750,22750,21
|
|
20240116,135100,2819144200,22750,22750,22800,22750,62
|
|
20240116,135000,2817733350,22750,22750,22750,22750,1149
|
|
20240116,134900,2791593600,22800,22800,22800,22800,28
|
|
20240116,134800,2790955200,22800,22800,22800,22800,100
|
|
20240116,134700,2788675200,22850,22800,22850,22800,111
|
|
20240116,134600,2786144350,22800,22800,22800,22800,120
|
|
20240116,134500,2783408350,22800,22800,22800,22800,20
|
|
20240116,134400,2782952350,22750,22800,22800,22750,468
|
|
20240116,134300,2772303850,22850,22850,22850,22850,35
|
|
20240116,134200,2771504100,22800,22800,22800,22800,25
|
|
20240116,134100,2770934100,22800,22800,22800,22800,30
|
|
20240116,134000,2770250100,22850,22750,22850,22750,101
|
|
20240116,133900,2767952250,22750,22800,22850,22750,492
|
|
20240116,133800,2756753250,22800,22800,22800,22800,37
|
|
20240116,133700,2755909650,22800,22800,22800,22800,4
|
|
20240116,133600,2755818450,22750,22750,22750,22750,9
|
|
20240116,133500,2755613700,22800,22800,22800,22800,332
|
|
20240116,133400,2748044100,22850,22850,22850,22850,26
|
|
20240116,133300,2747450000,22800,22800,22800,22800,182
|
|
20240116,133200,2743300400,22800,22800,22800,22800,103
|
|
20240116,133100,2740952000,22800,22850,22850,22800,44
|
|
20240116,133000,2739947600,22800,22850,22850,22800,200
|
|
20240116,132900,2735378600,22850,22850,22850,22850,20
|
|
20240116,132800,2734921600,22850,22850,22850,22850,28
|
|
20240116,132700,2734281800,22850,22850,22850,22850,119
|
|
20240116,132600,2731562650,22850,22850,22900,22850,494
|
|
20240116,132500,2720273350,22850,22900,22900,22850,109
|
|
20240116,132400,2717781700,22850,22900,22900,22850,31
|
|
20240116,132300,2717071850,22900,22850,22900,22850,6
|
|
20240116,132200,2716934500,22850,22850,22850,22850,399
|
|
20240116,132100,2707817350,22800,22850,22900,22800,38
|
|
20240116,132000,2706949100,22850,22850,22850,22850,419
|
|
20240116,131900,2697374950,22900,22900,22900,22900,58
|
|
20240116,131800,2696046750,22900,22900,22900,22900,60
|
|
20240116,131700,2694672750,22900,22900,22900,22900,0
|
|
20240116,131600,2694672750,22900,22850,22900,22850,334
|
|
20240116,131500,2687024200,22900,22900,22900,22900,96
|
|
20240116,131400,2684825800,22850,22850,22850,22850,300
|
|
20240116,131300,2677970800,22850,22850,22850,22850,0
|
|
20240116,131200,2677970800,22850,22850,22850,22850,100
|
|
20240116,131100,2675685800,22850,22850,22850,22850,100
|
|
20240116,131000,2673400800,22850,22850,22850,22850,88
|
|
20240116,130900,2671390000,22850,22850,22900,22850,237
|
|
20240116,130800,2665970250,22850,22850,22850,22850,111
|
|
20240116,130700,2663433900,22850,22850,22850,22850,512
|
|
20240116,130600,2651734700,22850,22850,22850,22800,845
|
|
20240116,130500,2632468150,22800,22850,22900,22800,131
|
|
20240116,130400,2629475050,22900,22900,22900,22900,631
|
|
20240116,130300,2615025150,22900,22950,22950,22900,178
|
|
20240116,130200,2610946450,22950,22900,22950,22900,20
|
|
20240116,130100,2610487950,22950,22850,22950,22800,556
|
|
20240116,130000,2597756150,22900,22900,22900,22900,0
|
|
20240116,125900,2597756150,22900,22850,22900,22750,1615
|
|
20240116,125800,2560864800,22850,22900,22900,22850,76
|
|
20240116,125700,2559124900,22900,22850,22900,22850,359
|
|
20240116,125600,2550916750,22850,22850,22900,22850,231
|
|
20240116,125500,2545637100,22850,22900,22900,22850,92
|
|
20240116,125400,2543534050,22950,22900,22950,22900,112
|
|
20240116,125300,2540969150,22900,22900,22900,22900,35
|
|
20240116,125200,2540167650,22850,22900,22900,22850,129
|
|
20240116,125100,2537217300,22900,22900,22900,22900,94
|
|
20240116,125000,2535064700,22900,22900,22900,22900,162
|
|
20240116,124900,2531354900,22950,22950,22950,22950,68
|
|
20240116,124800,2529794300,22900,22950,22950,22900,266
|
|
20240116,124700,2523701400,22950,22950,22950,22950,591
|
|
20240116,124600,2510137950,22950,22900,22950,22900,33
|
|
20240116,124500,2509382200,22900,22900,22900,22850,212
|
|
20240116,124400,2504527450,22850,22850,22850,22850,45
|
|
20240116,124300,2503499200,22850,22850,22850,22850,331
|
|
20240116,124200,2495935850,22850,22850,22850,22850,0
|
|
20240116,124100,2495935850,22850,22850,22850,22850,41
|
|
20240116,124000,2494999000,22800,22800,22800,22800,21
|
|
20240116,123900,2494520200,22850,22850,22850,22850,5
|
|
20240116,123800,2494405950,22850,22750,22850,22700,668
|
|
20240116,123700,2479219450,22800,22900,22900,22800,612
|
|
20240116,123600,2465253950,22850,22850,22850,22850,205
|
|
20240116,123500,2460569700,22850,22850,22850,22850,5
|
|
20240116,123400,2460455450,22800,22750,22800,22750,91
|
|
20240116,123300,2458383150,22750,22800,22800,22750,109
|
|
20240116,123200,2455900450,22800,22800,22800,22800,50
|
|
20240116,123100,2454760450,22800,22800,22800,22800,0
|
|
20240116,123000,2454760450,22800,22800,22800,22800,53
|
|
20240116,122900,2453552050,22800,22800,22800,22800,59
|
|
20240116,122800,2452206850,22800,22800,22800,22800,52
|
|
20240116,122700,2451021250,22800,22800,22800,22800,0
|
|
20240116,122600,2451021250,22800,22800,22800,22800,19
|
|
20240116,122500,2450588050,22800,22750,22800,22750,67
|
|
20240116,122400,2449063450,22750,22800,22800,22750,120
|
|
20240116,122300,2446328700,22800,22800,22800,22800,161
|
|
20240116,122200,2442657900,22800,22800,22800,22800,100
|
|
20240116,122100,2440377900,22800,22800,22800,22800,135
|
|
20240116,122000,2437299900,22800,22800,22800,22800,13
|
|
20240116,121900,2437003500,22800,22800,22800,22800,23
|
|
20240116,121800,2436479100,22800,22800,22850,22800,68
|
|
20240116,121700,2434928650,22800,22800,22800,22800,4
|
|
20240116,121600,2434837450,22800,22750,22800,22750,251
|
|
20240116,121500,2429114900,22750,22750,22750,22750,0
|
|
20240116,121400,2429114900,22750,22800,22850,22750,25
|
|
20240116,121300,2428544850,22800,22850,22850,22800,14
|
|
20240116,121200,2428225600,22800,22750,22850,22750,240
|
|
20240116,121100,2422762950,22700,22700,22700,22700,51
|
|
20240116,121000,2421605250,22750,22750,22750,22750,26
|
|
20240116,120900,2421013750,22700,22700,22700,22700,50
|
|
20240116,120800,2419878750,22700,22700,22700,22700,30
|
|
20240116,120700,2419197750,22750,22750,22750,22750,0
|
|
20240116,120600,2419197750,22750,22750,22750,22750,33
|
|
20240116,120500,2418447000,22750,22750,22750,22750,2
|
|
20240116,120400,2418401500,22750,22700,22750,22700,52
|
|
20240116,120300,2417221000,22650,22700,22700,22650,151
|
|
20240116,120200,2413793350,22700,22650,22700,22650,65
|
|
20240116,120100,2412319850,22650,22650,22650,22650,0
|
|
20240116,120000,2412319850,22650,22650,22650,22650,0
|
|
20240116,115900,2412319850,22650,22700,22700,22650,24
|
|
20240116,115800,2411775100,22650,22800,22800,22650,16
|
|
20240116,115700,2411411500,22650,22650,22650,22650,220
|
|
20240116,115600,2406428500,22650,22650,22650,22650,0
|
|
20240116,115500,2406428500,22650,22700,22800,22650,1130
|
|
20240116,115400,2380811400,22700,22700,22700,22700,0
|
|
20240116,115300,2380811400,22700,22700,22700,22700,208
|
|
20240116,115200,2376089800,22650,22700,22700,22650,238
|
|
20240116,115100,2370687700,22750,22700,22750,22700,242
|
|
20240116,115000,2365192200,22750,22750,22750,22750,12
|
|
20240116,114900,2364919200,22700,22700,22700,22700,231
|
|
20240116,114800,2359675500,22700,22750,22800,22700,503
|
|
20240116,114700,2348232000,22750,22800,22800,22750,29
|
|
20240116,114600,2347570850,22750,22750,22750,22750,50
|
|
20240116,114500,2346433350,22750,22750,22750,22750,1
|
|
20240116,114400,2346410600,22750,22800,22800,22750,74
|
|
20240116,114300,2344726300,22850,22850,22850,22850,21
|
|
20240116,114200,2344246450,22800,22800,22800,22800,10
|
|
20240116,114100,2344018450,22800,22800,22800,22800,2
|
|
20240116,114000,2343972850,22800,22800,22800,22800,27
|
|
20240116,113900,2343357250,22800,22800,22800,22800,11
|
|
20240116,113800,2343106450,22750,22800,22800,22750,9
|
|
20240116,113700,2342901300,22800,22800,22800,22800,2
|
|
20240116,113600,2342855700,22800,22750,22800,22750,123
|
|
20240116,113500,2340053550,22750,22750,22750,22750,20
|
|
20240116,113400,2339598550,22750,22800,22800,22750,81
|
|
20240116,113300,2337754250,22750,22800,22800,22750,66
|
|
20240116,113200,2336249650,22800,22750,22800,22750,173
|
|
20240116,113100,2332312550,22750,22750,22750,22750,5
|
|
20240116,113000,2332198800,22800,22800,22800,22750,139
|
|
20240116,112900,2329033550,22800,22800,22800,22800,0
|
|
20240116,112800,2329033550,22800,22800,22800,22800,46
|
|
20240116,112700,2327984750,22800,22800,22800,22800,94
|
|
20240116,112600,2325841550,22850,22800,22850,22800,13
|
|
20240116,112500,2325545000,22850,22850,22850,22800,3
|
|
20240116,112400,2325476500,22800,22800,22850,22800,60
|
|
20240116,112300,2324107000,22800,22800,22800,22800,31
|
|
20240116,112200,2323400200,22800,22800,22800,22800,300
|
|
20240116,112100,2316560200,22800,22800,22800,22800,18
|
|
20240116,112000,2316149800,22800,22800,22800,22800,32
|
|
20240116,111900,2315420200,22800,22800,22800,22800,6
|
|
20240116,111800,2315283400,22800,22800,22850,22800,173
|
|
20240116,111700,2311338950,22850,22850,22850,22850,26
|
|
20240116,111600,2310744850,22800,22800,22800,22800,128
|
|
20240116,111500,2307826450,22800,22850,22850,22800,67
|
|
20240116,111400,2306297600,22850,22900,22900,22850,80
|
|
20240116,111300,2304468200,22900,22900,22900,22900,54
|
|
20240116,111200,2303231600,22900,22900,22900,22900,38
|
|
20240116,111100,2302361400,22850,22800,22850,22800,81
|
|
20240116,111000,2300510650,22800,22800,22800,22800,1
|
|
20240116,110900,2300487850,22800,22800,22850,22800,239
|
|
20240116,110800,2295036800,22900,22900,22900,22900,21
|
|
20240116,110700,2294555900,22900,22800,22900,22800,5
|
|
20240116,110600,2294441600,22800,22800,22800,22800,28
|
|
20240116,110500,2293803200,22800,22850,22900,22800,349
|
|
20240116,110400,2285836600,22850,22900,22900,22850,53
|
|
20240116,110300,2284625400,22900,22850,22900,22800,100
|
|
20240116,110200,2282337600,22750,22850,22850,22750,301
|
|
20240116,110100,2275475950,22850,22900,22900,22850,159
|
|
20240116,110000,2271841250,22850,22900,22900,22850,268
|
|
20240116,105900,2265712450,22900,22850,22900,22850,118
|
|
20240116,105800,2263010400,22950,22900,22950,22850,508
|
|
20240116,105700,2251375050,22900,22950,23000,22850,1128
|
|
20240116,105600,2225506200,22950,22900,23000,22900,1981
|
|
20240116,105500,2180052150,22900,22900,22900,22850,341
|
|
20240116,105400,2172245750,22900,22800,22900,22800,1372
|
|
20240116,105300,2140943950,22800,22800,22800,22800,130
|
|
20240116,105200,2137979950,22800,22800,22800,22800,40
|
|
20240116,105100,2137067950,22750,22750,22750,22750,329
|
|
20240116,105000,2129583200,22750,22750,22800,22750,160
|
|
20240116,104900,2125941150,22750,22750,22800,22750,341
|
|
20240116,104800,2118183350,22750,22800,22800,22750,238
|
|
20240116,104700,2112761950,22800,22750,22800,22750,235
|
|
20240116,104600,2107404950,22750,22800,22800,22700,1325
|
|
20240116,104500,2077264450,22800,22700,22800,22700,282
|
|
20240116,104400,2070849100,22750,22700,22750,22700,217
|
|
20240116,104300,2065918100,22700,22750,22750,22700,138
|
|
20240116,104200,2062785450,22750,22700,22750,22700,220
|
|
20240116,104100,2057790450,22700,22700,22700,22700,41
|
|
20240116,104000,2056859750,22750,22700,22750,22700,53
|
|
20240116,103900,2055656600,22700,22700,22700,22700,606
|
|
20240116,103800,2041900400,22650,22700,22700,22650,16
|
|
20240116,103700,2041537950,22650,22650,22650,22650,1
|
|
20240116,103600,2041515300,22650,22650,22650,22650,315
|
|
20240116,103500,2034380550,22650,22650,22650,22650,627
|
|
20240116,103400,2020179000,22600,22600,22600,22600,0
|
|
20240116,103300,2020179000,22600,22600,22600,22600,467
|
|
20240116,103200,2009624800,22600,22550,22600,22550,51
|
|
20240116,103100,2008474700,22600,22600,22600,22450,202
|
|
20240116,103000,2003939500,22450,22550,22550,22450,1424
|
|
20240116,102900,1971920650,22550,22500,22600,22500,97
|
|
20240116,102800,1969734700,22600,22550,22600,22550,55
|
|
20240116,102700,1968494400,22550,22550,22550,22500,62
|
|
20240116,102600,1967097350,22550,22550,22550,22550,469
|
|
20240116,102500,1956521400,22550,22550,22550,22500,143
|
|
20240116,102400,1953301400,22550,22550,22550,22500,366
|
|
20240116,102300,1945062750,22550,22550,22550,22500,185
|
|
20240116,102200,1940896000,22500,22600,22600,22500,156
|
|
20240116,102100,1937385900,22600,22600,22600,22600,1
|
|
20240116,102000,1937363300,22650,22500,22650,22450,581
|
|
20240116,101900,1924295700,22500,22500,22500,22500,99
|
|
20240116,101800,1922068200,22600,22550,22600,22500,321
|
|
20240116,101700,1914824800,22600,22600,22600,22600,206
|
|
20240116,101600,1910169200,22650,22700,22700,22550,233
|
|
20240116,101500,1904904100,22650,22600,22650,22600,195
|
|
20240116,101400,1900494100,22700,22700,22700,22700,89
|
|
20240116,101300,1898473800,22700,22600,22700,22550,679
|
|
20240116,101200,1883121000,22600,22500,22600,22450,123
|
|
20240116,101100,1880352650,22500,22550,22550,22500,279
|
|
20240116,101000,1874069150,22500,22500,22500,22500,214
|
|
20240116,100900,1869254150,22500,22500,22500,22500,192
|
|
20240116,100800,1864934150,22500,22450,22550,22450,1443
|
|
20240116,100700,1832529600,22450,22500,22500,22450,490
|
|
20240116,100600,1821513850,22500,22400,22500,22400,645
|
|
20240116,100500,1807034500,22400,22500,22600,22400,3181
|
|
20240116,100400,1735617000,22500,22600,22600,22500,2380
|
|
20240116,100300,1682022500,22600,22600,22650,22550,741
|
|
20240116,100200,1665277300,22600,22650,22650,22600,66
|
|
20240116,100100,1663784400,22650,22650,22700,22650,593
|
|
20240116,100000,1650351600,22650,22700,22700,22650,42
|
|
20240116,095900,1649399600,22650,22650,22650,22650,128
|
|
20240116,095800,1646500400,22700,22750,22750,22700,220
|
|
20240116,095700,1641506050,22750,22850,22850,22700,32
|
|
20240116,095600,1640777750,22850,22550,22850,22550,2153
|
|
20240116,095500,1591936450,22550,22600,22600,22550,666
|
|
20240116,095400,1576906450,22600,22600,22600,22550,484
|
|
20240116,095300,1565988700,22550,22600,22650,22550,735
|
|
20240116,095200,1549403350,22550,22550,22600,22550,751
|
|
20240116,095100,1532446300,22550,22700,22750,22550,3568
|
|
20240116,095000,1451833450,22700,22750,22750,22650,2204
|
|
20240116,094900,1401865100,22750,22700,22750,22700,91
|
|
20240116,094800,1399796300,22700,22750,22750,22700,482
|
|
20240116,094700,1388841700,22800,22800,22800,22750,680
|
|
20240116,094600,1373362000,22800,22800,22800,22800,8
|
|
20240116,094500,1373179600,22850,22800,22850,22750,531
|
|
20240116,094400,1361080500,22800,22900,22900,22800,263
|
|
20240116,094300,1355072900,22950,22850,22950,22850,2
|
|
20240116,094200,1355027100,22850,22900,22950,22850,36
|
|
20240116,094100,1354202300,22950,23000,23000,22950,1486
|
|
20240116,094000,1320060000,23000,23000,23000,23000,340
|
|
20240116,093900,1312240000,22950,22850,23000,22850,1907
|
|
20240116,093800,1268449250,22900,22850,22900,22850,121
|
|
20240116,093700,1265683750,22850,22850,22850,22850,108
|
|
20240116,093600,1263215950,22850,22800,22850,22800,232
|
|
20240116,093500,1257921300,22800,22850,22850,22750,366
|
|
20240116,093400,1249580500,22850,22900,22900,22800,78
|
|
20240116,093300,1247798250,22800,22950,22950,22800,56
|
|
20240116,093200,1246521300,22800,22900,22950,22800,1108
|
|
20240116,093100,1221158600,22800,22850,22850,22800,564
|
|
20240116,093000,1208286350,22900,22950,23000,22900,533
|
|
20240116,092900,1196037200,22950,22850,22950,22800,1328
|
|
20240116,092800,1165734000,22800,23000,23000,22800,1644
|
|
20240116,092700,1128047400,23050,23050,23050,23000,848
|
|
20240116,092600,1108509600,23050,23050,23050,23000,168
|
|
20240116,092500,1104638500,23000,22950,23000,22850,245
|
|
20240116,092400,1099005150,22850,22950,22950,22850,2018
|
|
20240116,092300,1052838150,22950,23000,23000,22950,722
|
|
20240116,092200,1036266550,23000,22950,23000,22950,594
|
|
20240116,092100,1022631850,23050,23000,23100,23000,1439
|
|
20240116,092000,989427250,23100,23100,23100,23000,1486
|
|
20240116,091900,955205850,23050,23100,23100,23050,108
|
|
20240116,091800,952715450,23100,23100,23100,23000,4614
|
|
20240116,091700,846504450,23100,23100,23250,23050,5187
|
|
20240116,091600,726421000,23100,23050,23100,23000,2332
|
|
20240116,091500,672613000,23050,23100,23150,23050,274
|
|
20240116,091400,666280400,23150,23150,23150,23100,771
|
|
20240116,091300,648455850,23100,23100,23100,23050,1465
|
|
20240116,091200,614614600,23000,23100,23150,23000,1019
|
|
20240116,091100,591095900,23100,22950,23150,22950,2009
|
|
20240116,091000,544725850,23000,23050,23050,23000,834
|
|
20240116,090900,525525450,23050,23100,23100,23000,570
|
|
20240116,090800,512394300,23100,23000,23100,23000,763
|
|
20240116,090700,494797050,23000,23050,23050,23000,140
|
|
20240116,090600,491570600,23000,22950,23050,22950,604
|
|
20240116,090500,477682050,22950,23050,23100,22950,1317
|
|
20240116,090400,447410250,23050,23150,23150,23000,3359
|
|
20240116,090300,369920550,23150,22950,23150,22950,7759
|
|
20240116,090200,191212600,22900,22750,22950,22700,2636
|
|
20240116,090100,131008750,22750,22750,22850,22700,2089
|
|
20240116,090000,83387250,22850,22800,22950,22750,3579
|