616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191300,16001967650,33550,33550,33550,33550,27120
|
|
20240104,191200,16001967650,33550,33550,33550,33550,0
|
|
20240104,191100,16001967650,33550,33550,33550,33550,0
|
|
20240104,191000,16001967650,33550,33550,33550,33550,0
|
|
20240104,190900,16001967650,33550,33550,33550,33550,0
|
|
20240104,190800,16001967650,33550,33550,33550,33550,0
|
|
20240104,190700,16001967650,33550,33550,33550,33550,0
|
|
20240104,190600,16001967650,33550,33550,33550,33550,0
|
|
20240104,190500,16001967650,33550,33550,33550,33550,0
|
|
20240104,190400,16001967650,33550,33550,33550,33550,0
|
|
20240104,190300,16001967650,33550,33550,33550,33550,0
|
|
20240104,190200,16001967650,33550,33550,33550,33550,0
|
|
20240104,190100,16001967650,33550,33550,33550,33550,0
|
|
20240104,190000,16001967650,33550,33550,33550,33550,0
|
|
20240104,185900,16001967650,33550,33550,33550,33550,0
|
|
20240104,185800,16001967650,33550,33550,33550,33550,0
|
|
20240104,185700,16001967650,33550,33550,33550,33550,0
|
|
20240104,185600,16001967650,33550,33550,33550,33550,0
|
|
20240104,185500,16001967650,33550,33550,33550,33550,0
|
|
20240104,185400,16001967650,33550,33550,33550,33550,0
|
|
20240104,185300,16001967650,33550,33550,33550,33550,0
|
|
20240104,185200,16001967650,33550,33550,33550,33550,0
|
|
20240104,185100,16001967650,33550,33550,33550,33550,0
|
|
20240104,185000,16001967650,33550,33550,33550,33550,0
|
|
20240104,184900,16001967650,33550,33550,33550,33550,0
|
|
20240104,184800,16001967650,33550,33550,33550,33550,0
|
|
20240104,184700,16001967650,33550,33550,33550,33550,0
|
|
20240104,184600,16001967650,33550,33550,33550,33550,0
|
|
20240104,184500,16001967650,33550,33550,33550,33550,0
|
|
20240104,184400,16001967650,33550,33550,33550,33550,0
|
|
20240104,184300,16001967650,33550,33550,33550,33550,27120
|
|
20240104,184200,16001967650,33550,33550,33550,33550,0
|
|
20240104,184100,16001967650,33550,33550,33550,33550,0
|
|
20240104,184000,16001967650,33550,33550,33550,33550,0
|
|
20240104,183900,16001967650,33550,33550,33550,33550,0
|
|
20240104,183800,16001967650,33550,33550,33550,33550,0
|
|
20240104,183700,16001967650,33550,33550,33550,33550,0
|
|
20240104,183600,16001967650,33550,33550,33550,33550,0
|
|
20240104,183500,16001967650,33550,33550,33550,33550,0
|
|
20240104,183400,16001967650,33550,33550,33550,33550,0
|
|
20240104,183300,16001967650,33550,33550,33550,33550,0
|
|
20240104,183200,16001967650,33550,33550,33550,33550,0
|
|
20240104,183100,16001967650,33550,33550,33550,33550,0
|
|
20240104,183000,16001967650,33550,33550,33550,33550,0
|
|
20240104,182900,16001967650,33550,33550,33550,33550,0
|
|
20240104,182800,16001967650,33550,33550,33550,33550,0
|
|
20240104,182700,16001967650,33550,33550,33550,33550,0
|
|
20240104,182600,16001967650,33550,33550,33550,33550,0
|
|
20240104,182500,16001967650,33550,33550,33550,33550,0
|
|
20240104,182400,16001967650,33550,33550,33550,33550,0
|
|
20240104,182300,16001967650,33550,33550,33550,33550,0
|
|
20240104,182200,16001967650,33550,33550,33550,33550,0
|
|
20240104,182100,16001967650,33550,33550,33550,33550,0
|
|
20240104,182000,16001967650,33550,33550,33550,33550,0
|
|
20240104,181900,16001967650,33550,33550,33550,33550,0
|
|
20240104,181800,16001967650,33550,33550,33550,33550,0
|
|
20240104,181700,16001967650,33550,33550,33550,33550,0
|
|
20240104,181600,16001967650,33550,33550,33550,33550,0
|
|
20240104,181500,16001967650,33550,33550,33550,33550,0
|
|
20240104,181400,16001967650,33550,33550,33550,33550,0
|
|
20240104,181300,16001967650,33550,33550,33550,33550,27120
|
|
20240104,181200,16001967650,33550,33550,33550,33550,0
|
|
20240104,181100,16001967650,33550,33550,33550,33550,0
|
|
20240104,181000,16001967650,33550,33550,33550,33550,0
|
|
20240104,180900,16001967650,33550,33550,33550,33550,0
|
|
20240104,180800,16001967650,33550,33550,33550,33550,0
|
|
20240104,180700,16001967650,33550,33550,33550,33550,0
|
|
20240104,180600,16001967650,33550,33550,33550,33550,0
|
|
20240104,180500,16001967650,33550,33550,33550,33550,0
|
|
20240104,180400,16001967650,33550,33550,33550,33550,0
|
|
20240104,180300,16001967650,33550,33550,33550,33550,0
|
|
20240104,180200,16001967650,33550,33550,33550,33550,0
|
|
20240104,180100,16001967650,33550,33550,33550,33550,0
|
|
20240104,180000,16001967650,33550,33550,33550,33550,0
|
|
20240104,175900,16001967650,33550,33550,33550,33550,0
|
|
20240104,175800,16001967650,33550,33550,33550,33550,0
|
|
20240104,175700,16001967650,33550,33550,33550,33550,0
|
|
20240104,175600,16001967650,33550,33550,33550,33550,0
|
|
20240104,175500,16001967650,33550,33550,33550,33550,0
|
|
20240104,175400,16001967650,33550,33550,33550,33550,0
|
|
20240104,175300,16001967650,33550,33550,33550,33550,0
|
|
20240104,175200,16001967650,33550,33550,33550,33550,0
|
|
20240104,175100,16001967650,33550,33550,33550,33550,0
|
|
20240104,175000,16001967650,33550,33550,33550,33550,0
|
|
20240104,174900,16001967650,33550,33550,33550,33550,0
|
|
20240104,174800,16001967650,33550,33550,33550,33550,0
|
|
20240104,174700,16001967650,33550,33550,33550,33550,0
|
|
20240104,174600,16001967650,33550,33550,33550,33550,0
|
|
20240104,174500,16001967650,33550,33550,33550,33550,0
|
|
20240104,174400,16001967650,33550,33550,33550,33550,0
|
|
20240104,174300,16001967650,33550,33550,33550,33550,27120
|
|
20240104,174200,16001967650,33550,33550,33550,33550,0
|
|
20240104,174100,16001967650,33550,33550,33550,33550,0
|
|
20240104,174000,16001967650,33550,33550,33550,33550,0
|
|
20240104,173900,16001967650,33550,33550,33550,33550,0
|
|
20240104,173800,16001967650,33550,33550,33550,33550,0
|
|
20240104,173700,16001967650,33550,33550,33550,33550,0
|
|
20240104,173600,16001967650,33550,33550,33550,33550,0
|
|
20240104,173500,16001967650,33550,33550,33550,33550,0
|
|
20240104,173400,16001967650,33550,33550,33550,33550,0
|
|
20240104,173300,16001967650,33550,33550,33550,33550,0
|
|
20240104,173200,16001967650,33550,33550,33550,33550,0
|
|
20240104,173100,16001967650,33550,33550,33550,33550,0
|
|
20240104,173000,16001967650,33550,33550,33550,33550,0
|
|
20240104,172900,16001967650,33550,33550,33550,33550,0
|
|
20240104,172800,16001967650,33550,33550,33550,33550,0
|
|
20240104,172700,16001967650,33550,33550,33550,33550,0
|
|
20240104,172600,16001967650,33550,33550,33550,33550,0
|
|
20240104,172500,16001967650,33550,33550,33550,33550,0
|
|
20240104,172400,16001967650,33550,33550,33550,33550,0
|
|
20240104,172300,16001967650,33550,33550,33550,33550,0
|
|
20240104,172200,16001967650,33550,33550,33550,33550,0
|
|
20240104,172100,16001967650,33550,33550,33550,33550,0
|
|
20240104,172000,16001967650,33550,33550,33550,33550,0
|
|
20240104,171900,16001967650,33550,33550,33550,33550,0
|
|
20240104,171800,16001967650,33550,33550,33550,33550,0
|
|
20240104,171700,16001967650,33550,33550,33550,33550,0
|
|
20240104,171600,16001967650,33550,33550,33550,33550,0
|
|
20240104,171500,16001967650,33550,33550,33550,33550,0
|
|
20240104,171400,16001967650,33550,33550,33550,33550,0
|
|
20240104,171300,16001967650,33550,33550,33550,33550,27120
|
|
20240104,171200,16001967650,33550,33550,33550,33550,0
|
|
20240104,171100,16001967650,33550,33550,33550,33550,0
|
|
20240104,171000,16001967650,33550,33550,33550,33550,0
|
|
20240104,170900,16001967650,33550,33550,33550,33550,0
|
|
20240104,170800,16001967650,33550,33550,33550,33550,0
|
|
20240104,170700,16001967650,33550,33550,33550,33550,0
|
|
20240104,170600,16001967650,33550,33550,33550,33550,0
|
|
20240104,170500,16001967650,33550,33550,33550,33550,0
|
|
20240104,170400,16001967650,33550,33550,33550,33550,0
|
|
20240104,170300,16001967650,33550,33550,33550,33550,0
|
|
20240104,170200,16001967650,33550,33550,33550,33550,0
|
|
20240104,170100,16001967650,33550,33550,33550,33550,0
|
|
20240104,170000,16001967650,33550,33550,33550,33550,0
|
|
20240104,165900,16001967650,33550,33550,33550,33550,0
|
|
20240104,165800,16001967650,33550,33550,33550,33550,0
|
|
20240104,165700,16001967650,33550,33550,33550,33550,0
|
|
20240104,165600,16001967650,33550,33550,33550,33550,0
|
|
20240104,165500,16001967650,33550,33550,33550,33550,0
|
|
20240104,165400,16001967650,33550,33550,33550,33550,0
|
|
20240104,165300,16001967650,33550,33550,33550,33550,0
|
|
20240104,165200,16001967650,33550,33550,33550,33550,0
|
|
20240104,165100,16001967650,33550,33550,33550,33550,0
|
|
20240104,165000,16001967650,33550,33550,33550,33550,0
|
|
20240104,164900,16001967650,33550,33550,33550,33550,0
|
|
20240104,164800,16001967650,33550,33550,33550,33550,0
|
|
20240104,164700,16001967650,33550,33550,33550,33550,0
|
|
20240104,164600,16001967650,33550,33550,33550,33550,0
|
|
20240104,164500,16001967650,33550,33550,33550,33550,0
|
|
20240104,164400,16001967650,33550,33550,33550,33550,0
|
|
20240104,164300,16001967650,33550,33550,33550,33550,27120
|
|
20240104,164200,16001967650,33550,33550,33550,33550,0
|
|
20240104,164100,16001967650,33550,33550,33550,33550,0
|
|
20240104,164000,16001967650,33550,33550,33550,33550,0
|
|
20240104,163900,16001967650,33550,33550,33550,33550,0
|
|
20240104,163800,16001967650,33550,33550,33550,33550,0
|
|
20240104,163700,16001967650,33550,33550,33550,33550,0
|
|
20240104,163600,16001967650,33550,33550,33550,33550,0
|
|
20240104,163500,16001967650,33550,33550,33550,33550,0
|
|
20240104,163400,16001967650,33550,33550,33550,33550,0
|
|
20240104,163300,16001967650,33550,33550,33550,33550,0
|
|
20240104,163200,16001967650,33550,33550,33550,33550,0
|
|
20240104,163100,16001967650,33550,33550,33550,33550,0
|
|
20240104,163000,16001967650,33550,33550,33550,33550,0
|
|
20240104,162900,16001967650,33550,33550,33550,33550,0
|
|
20240104,162800,16001967650,33550,33550,33550,33550,0
|
|
20240104,162700,16001967650,33550,33550,33550,33550,0
|
|
20240104,162600,16001967650,33550,33550,33550,33550,0
|
|
20240104,162500,16001967650,33550,33550,33550,33550,0
|
|
20240104,162400,16001967650,33550,33550,33550,33550,0
|
|
20240104,162300,16001967650,33550,33550,33550,33550,0
|
|
20240104,162200,16001967650,33550,33550,33550,33550,0
|
|
20240104,162100,16001967650,33550,33550,33550,33550,0
|
|
20240104,162000,16001967650,33550,33550,33550,33550,0
|
|
20240104,161900,16001967650,33550,33550,33550,33550,0
|
|
20240104,161800,16001967650,33550,33550,33550,33550,0
|
|
20240104,161700,16001967650,33550,33550,33550,33550,0
|
|
20240104,161600,16001967650,33550,33550,33550,33550,0
|
|
20240104,161500,16001967650,33550,33550,33550,33550,0
|
|
20240104,161400,16001967650,33550,33550,33550,33550,0
|
|
20240104,161300,16001967650,33550,33550,33550,33550,27120
|
|
20240104,161200,16001967650,33550,33550,33550,33550,0
|
|
20240104,161100,16001967650,33550,33550,33550,33550,0
|
|
20240104,161000,16001967650,33550,33550,33550,33550,0
|
|
20240104,160900,16001967650,33550,33550,33550,33550,0
|
|
20240104,160800,16001967650,33550,33550,33550,33550,0
|
|
20240104,160700,16001967650,33550,33550,33550,33550,0
|
|
20240104,160600,16001967650,33550,33550,33550,33550,0
|
|
20240104,160500,16001967650,33550,33550,33550,33550,0
|
|
20240104,160400,16001967650,33550,33550,33550,33550,0
|
|
20240104,160300,16001967650,33550,33550,33550,33550,0
|
|
20240104,160200,16001967650,33550,33550,33550,33550,0
|
|
20240104,160100,16001967650,33550,33550,33550,33550,0
|
|
20240104,160000,16001967650,33550,33550,33550,33550,0
|
|
20240104,155900,16001967650,33550,33550,33550,33550,0
|
|
20240104,155800,16001967650,33550,33550,33550,33550,0
|
|
20240104,155700,16001967650,33550,33550,33550,33550,0
|
|
20240104,155600,16001967650,33550,33550,33550,33550,0
|
|
20240104,155500,16001967650,33550,33550,33550,33550,0
|
|
20240104,155400,16001967650,33550,33550,33550,33550,0
|
|
20240104,155300,16001967650,33550,33550,33550,33550,0
|
|
20240104,155200,16001967650,33550,33550,33550,33550,0
|
|
20240104,155100,16001967650,33550,33550,33550,33550,0
|
|
20240104,155000,16001967650,33550,33550,33550,33550,0
|
|
20240104,154900,16001967650,33550,33550,33550,33550,0
|
|
20240104,154800,16001967650,33550,33550,33550,33550,0
|
|
20240104,154700,16001967650,33550,33550,33550,33550,0
|
|
20240104,154600,16001967650,33550,33550,33550,33550,0
|
|
20240104,154500,16001967650,33550,33550,33550,33550,0
|
|
20240104,154400,16001967650,33550,33550,33550,33550,0
|
|
20240104,154300,16001967650,33550,33550,33550,33550,27120
|
|
20240104,154200,16001967650,33550,33550,33550,33550,0
|
|
20240104,154100,16001967650,33550,33550,33550,33550,0
|
|
20240104,154000,16001967650,33550,33550,33550,33550,0
|
|
20240104,153900,16001967650,33550,33550,33550,33550,0
|
|
20240104,153800,16001967650,33550,33550,33550,33550,0
|
|
20240104,153700,16001967650,33550,33550,33550,33550,0
|
|
20240104,153600,16001967650,33550,33550,33550,33550,0
|
|
20240104,153500,16001967650,33550,33550,33550,33550,0
|
|
20240104,153400,16001967650,33550,33550,33550,33550,0
|
|
20240104,153300,16001967650,33550,33550,33550,33550,0
|
|
20240104,153200,16001967650,33550,33550,33550,33550,0
|
|
20240104,153100,16001967650,33550,33550,33550,33550,0
|
|
20240104,153000,16001967650,33550,33550,33550,33550,27120
|
|
20240104,152900,15092091650,33550,33550,33550,33550,0
|
|
20240104,152800,15092091650,33550,33550,33550,33550,0
|
|
20240104,152700,15092091650,33550,33550,33550,33550,0
|
|
20240104,152600,15092091650,33550,33550,33550,33550,0
|
|
20240104,152500,15092091650,33550,33550,33550,33550,0
|
|
20240104,152400,15092091650,33550,33550,33550,33550,0
|
|
20240104,152300,15092091650,33550,33550,33550,33550,0
|
|
20240104,152200,15092091650,33550,33550,33550,33550,0
|
|
20240104,152100,15092091650,33550,33550,33550,33550,0
|
|
20240104,152000,15092091650,33550,33550,33550,33550,0
|
|
20240104,151900,15092091650,33550,33450,33550,33400,1770
|
|
20240104,151800,15032846050,33450,33550,33550,33450,1200
|
|
20240104,151700,14992660400,33550,33500,33600,33450,3491
|
|
20240104,151600,14875559950,33500,33550,33550,33450,1439
|
|
20240104,151500,14827299950,33550,33450,33550,33450,1692
|
|
20240104,151400,14770625300,33450,33450,33500,33450,2346
|
|
20240104,151300,14692063900,33500,33500,33500,33450,1707
|
|
20240104,151200,14634902850,33450,33400,33500,33400,3123
|
|
20240104,151100,14530409650,33450,33450,33500,33400,811
|
|
20240104,151000,14503280500,33500,33400,33500,33400,911
|
|
20240104,150900,14472830550,33400,33400,33450,33350,612
|
|
20240104,150800,14452383550,33400,33350,33450,33350,561
|
|
20240104,150700,14433640150,33400,33400,33500,33350,926
|
|
20240104,150600,14402688850,33350,33350,33450,33350,1795
|
|
20240104,150500,14342741150,33350,33400,33400,33350,830
|
|
20240104,150400,14315033450,33350,33400,33450,33350,1163
|
|
20240104,150300,14276179650,33450,33400,33450,33400,612
|
|
20240104,150200,14255722300,33400,33450,33450,33400,1341
|
|
20240104,150100,14210881650,33450,33400,33450,33400,606
|
|
20240104,150000,14190623450,33400,33450,33450,33400,735
|
|
20240104,145900,14166058950,33400,33450,33450,33400,1895
|
|
20240104,145800,14102682950,33450,33350,33450,33350,4890
|
|
20240104,145700,13939305650,33350,33350,33400,33350,880
|
|
20240104,145600,13909935050,33350,33350,33400,33350,720
|
|
20240104,145500,13885916350,33350,33400,33400,33350,1171
|
|
20240104,145400,13846834750,33350,33350,33400,33350,873
|
|
20240104,145300,13817711250,33400,33400,33400,33350,817
|
|
20240104,145200,13790449550,33400,33350,33400,33350,498
|
|
20240104,145100,13773835400,33350,33350,33400,33350,433
|
|
20240104,145000,13759391650,33350,33350,33400,33350,337
|
|
20240104,144900,13748148800,33350,33350,33400,33350,674
|
|
20240104,144800,13725665300,33350,33400,33400,33350,417
|
|
20240104,144700,13711753850,33350,33400,33400,33350,433
|
|
20240104,144600,13697311250,33350,33350,33400,33350,617
|
|
20240104,144500,13676725000,33350,33350,33400,33350,1069
|
|
20240104,144400,13641036700,33400,33400,33400,33350,1089
|
|
20240104,144300,13604683050,33350,33400,33400,33350,599
|
|
20240104,144200,13584691400,33350,33400,33400,33350,1655
|
|
20240104,144100,13529430700,33400,33400,33400,33350,795
|
|
20240104,144000,13502895100,33350,33400,33400,33350,429
|
|
20240104,143900,13488583400,33350,33400,33400,33350,437
|
|
20240104,143800,13474003650,33350,33400,33400,33350,647
|
|
20240104,143700,13452413750,33400,33350,33400,33350,870
|
|
20240104,143600,13423375900,33350,33350,33400,33350,1416
|
|
20240104,143500,13376098500,33350,33350,33400,33350,407
|
|
20240104,143400,13362524800,33350,33350,33400,33350,3591
|
|
20240104,143300,13242761900,33350,33350,33400,33350,179
|
|
20240104,143200,13236788750,33350,33350,33400,33350,3123
|
|
20240104,143100,13132500800,33350,33350,33400,33350,663
|
|
20240104,143000,13110383400,33350,33400,33400,33350,804
|
|
20240104,142900,13083548800,33350,33350,33400,33350,496
|
|
20240104,142800,13067004450,33350,33350,33400,33350,654
|
|
20240104,142700,13045190850,33350,33400,33400,33350,730
|
|
20240104,142600,13020837200,33400,33350,33400,33350,369
|
|
20240104,142500,13008526950,33350,33400,33400,33350,470
|
|
20240104,142400,12992851700,33400,33350,33400,33350,327
|
|
20240104,142300,12981939000,33350,33350,33400,33350,422
|
|
20240104,142200,12967864850,33350,33350,33400,33350,408
|
|
20240104,142100,12954255250,33350,33350,33400,33350,313
|
|
20240104,142000,12943814100,33350,33350,33400,33350,2937
|
|
20240104,141900,12845852600,33350,33350,33400,33350,467
|
|
20240104,141800,12830272550,33350,33350,33400,33350,169
|
|
20240104,141700,12824632750,33400,33400,33400,33350,975
|
|
20240104,141600,12792069600,33400,33350,33400,33350,128
|
|
20240104,141500,12787795850,33350,33400,33400,33350,461
|
|
20240104,141400,12772418300,33400,33350,33400,33350,190
|
|
20240104,141300,12766079600,33350,33350,33400,33350,34
|
|
20240104,141200,12764945500,33350,33350,33400,33350,634
|
|
20240104,141100,12743776100,33350,33400,33400,33350,76
|
|
20240104,141000,12741238550,33350,33400,33400,33350,705
|
|
20240104,140900,12717701900,33350,33400,33450,33350,611
|
|
20240104,140800,12697294550,33400,33400,33450,33400,650
|
|
20240104,140700,12675570450,33400,33400,33450,33400,97
|
|
20240104,140600,12672329850,33400,33350,33400,33350,321
|
|
20240104,140500,12661621500,33350,33350,33400,33350,172
|
|
20240104,140400,12655878900,33400,33350,33400,33350,424
|
|
20240104,140300,12641737350,33300,33400,33400,33300,685
|
|
20240104,140200,12618880100,33350,33350,33400,33350,178
|
|
20240104,140100,12612940800,33400,33350,33400,33300,1029
|
|
20240104,140000,12578627650,33350,33350,33400,33300,835
|
|
20240104,135900,12550783200,33350,33300,33400,33300,632
|
|
20240104,135800,12529717150,33400,33350,33400,33300,3136
|
|
20240104,135700,12425116950,33350,33450,33450,33350,303
|
|
20240104,135600,12415011050,33400,33350,33450,33350,258
|
|
20240104,135500,12406402150,33350,33350,33450,33350,35
|
|
20240104,135400,12405234150,33400,33350,33450,33350,702
|
|
20240104,135300,12381786700,33350,33350,33400,33300,677
|
|
20240104,135200,12359204350,33350,33400,33450,33300,43394
|
|
20240104,135100,10913196500,33400,33400,33450,33400,150
|
|
20240104,135000,10908183350,33400,33400,33450,33400,304
|
|
20240104,134900,10898028850,33400,33400,33450,33400,104
|
|
20240104,134800,10894552650,33400,33400,33450,33400,239
|
|
20240104,134700,10886569900,33400,33400,33450,33400,257
|
|
20240104,134600,10877981000,33400,33400,33450,33400,286
|
|
20240104,134500,10868425700,33450,33400,33450,33400,180
|
|
20240104,134400,10862410400,33450,33450,33450,33400,171
|
|
20240104,134300,10856698050,33400,33450,33450,33400,685
|
|
20240104,134200,10833814700,33450,33450,33450,33400,74
|
|
20240104,134100,10831342950,33400,33400,33450,33400,251
|
|
20240104,134000,10822958450,33450,33400,33450,33400,251
|
|
20240104,133900,10814571950,33400,33400,33450,33400,422
|
|
20240104,133800,10800471950,33400,33400,33450,33400,55
|
|
20240104,133700,10798634850,33450,33400,33450,33400,265
|
|
20240104,133600,10789779650,33400,33400,33450,33400,296
|
|
20240104,133500,10779889750,33450,33450,33450,33400,218
|
|
20240104,133400,10772608300,33450,33400,33450,33400,150
|
|
20240104,133300,10767597250,33450,33400,33450,33400,198
|
|
20240104,133200,10760981050,33400,33400,33450,33400,612
|
|
20240104,133100,10740512650,33400,33450,33450,33400,159
|
|
20240104,133000,10735198300,33450,33450,33450,33400,820
|
|
20240104,132900,10707781850,33450,33450,33500,33400,129
|
|
20240104,132800,10703466800,33450,33450,33500,33450,95
|
|
20240104,132700,10700285000,33450,33400,33500,33400,299
|
|
20240104,132600,10690279650,33400,33350,33450,33350,6443
|
|
20240104,132500,10475031750,33350,33350,33400,33350,94
|
|
20240104,132400,10471895400,33350,33350,33400,33350,1866
|
|
20240104,132300,10409587950,33350,33350,33400,33350,166
|
|
20240104,132200,10404049800,33350,33350,33400,33350,380
|
|
20240104,132100,10391358950,33400,33350,33400,33350,508
|
|
20240104,132000,10374411500,33350,33400,33400,33350,155
|
|
20240104,131900,10369238900,33350,33350,33400,33350,187
|
|
20240104,131800,10363001950,33350,33350,33400,33350,310
|
|
20240104,131700,10352662750,33350,33350,33400,33350,518
|
|
20240104,131600,10335384750,33400,33350,33400,33350,162
|
|
20240104,131500,10329976700,33400,33350,33400,33350,252
|
|
20240104,131400,10321568350,33350,33350,33400,33350,513
|
|
20240104,131300,10304449500,33350,33350,33400,33350,172
|
|
20240104,131200,10298713100,33350,33350,33400,33350,1033
|
|
20240104,131100,10264258750,33350,33350,33400,33350,205
|
|
20240104,131000,10257420100,33350,33350,33400,33350,196
|
|
20240104,130900,10250881050,33350,33350,33400,33350,427
|
|
20240104,130800,10236636700,33400,33400,33400,33350,340
|
|
20240104,130700,10225293750,33400,33350,33400,33350,238
|
|
20240104,130600,10217346000,33400,33350,33400,33350,373
|
|
20240104,130500,10204895750,33400,33350,33400,33350,324
|
|
20240104,130400,10194083250,33400,33400,33400,33350,165
|
|
20240104,130300,10188577500,33350,33400,33400,33350,169
|
|
20240104,130200,10182941050,33400,33400,33400,33350,187
|
|
20240104,130100,10176696700,33350,33350,33400,33350,156
|
|
20240104,130000,10171491550,33350,33350,33400,33350,338
|
|
20240104,125900,10160218300,33350,33350,33400,33350,199
|
|
20240104,125800,10153581500,33400,33350,33400,33350,422
|
|
20240104,125700,10139492800,33350,33400,33400,33350,1218
|
|
20240104,125600,10098828000,33400,33400,33400,33350,1856
|
|
20240104,125500,10036849700,33350,33350,33400,33350,3127
|
|
20240104,125400,9932564050,33350,33350,33400,33350,304
|
|
20240104,125300,9922424050,33350,33400,33400,33350,399
|
|
20240104,125200,9909108600,33400,33400,33450,33350,2789
|
|
20240104,125100,9815966100,33400,33450,33450,33400,275
|
|
20240104,125000,9806777300,33400,33400,33450,33400,681
|
|
20240104,124900,9784031750,33400,33400,33450,33400,294
|
|
20240104,124800,9774208050,33450,33400,33450,33400,169
|
|
20240104,124700,9768561350,33400,33400,33450,33400,99
|
|
20240104,124600,9765254450,33400,33400,33450,33400,397
|
|
20240104,124500,9751991950,33400,33400,33450,33400,94
|
|
20240104,124400,9748852100,33400,33450,33450,33400,1252
|
|
20240104,124300,9707033650,33400,33400,33450,33400,212
|
|
20240104,124200,9699949000,33450,33400,33450,33400,273
|
|
20240104,124100,9690827550,33450,33400,33450,33400,358
|
|
20240104,124000,9678862650,33450,33400,33450,33400,360
|
|
20240104,123900,9666834600,33450,33400,33450,33400,188
|
|
20240104,123800,9660554750,33400,33400,33400,33400,113
|
|
20240104,123700,9656780550,33450,33450,33450,33400,604
|
|
20240104,123600,9636590500,33400,33450,33450,33400,228
|
|
20240104,123500,9628972200,33450,33400,33450,33400,122
|
|
20240104,123400,9624895450,33400,33400,33450,33400,441
|
|
20240104,123300,9610148200,33400,33400,33450,33400,1327
|
|
20240104,123200,9565767000,33400,33400,33450,33400,329
|
|
20240104,123100,9554776500,33400,33400,33450,33400,298
|
|
20240104,123000,9544818200,33400,33400,33450,33400,162
|
|
20240104,122900,9539405450,33400,33450,33450,33400,248
|
|
20240104,122800,9531121200,33400,33400,33450,33400,653
|
|
20240104,122700,9509308050,33450,33400,33450,33400,591
|
|
20240104,122600,9489547100,33400,33400,33400,33400,101
|
|
20240104,122500,9486173700,33400,33400,33450,33400,565
|
|
20240104,122400,9467288400,33450,33500,33500,33450,1373
|
|
20240104,122300,9421361500,33450,33450,33500,33400,272
|
|
20240104,122200,9412268850,33400,33450,33500,33400,396
|
|
20240104,122100,9399034350,33450,33450,33500,33400,1357
|
|
20240104,122000,9353644600,33500,33450,33500,33450,198
|
|
20240104,121900,9347021450,33500,33500,33500,33450,865
|
|
20240104,121800,9318084150,33450,33500,33500,33450,125
|
|
20240104,121700,9313898850,33500,33500,33550,33450,507
|
|
20240104,121600,9296918650,33500,33450,33500,33450,890
|
|
20240104,121500,9267106300,33450,33450,33500,33450,244
|
|
20240104,121400,9258944450,33450,33500,33500,33450,767
|
|
20240104,121300,9233253700,33500,33450,33500,33450,125
|
|
20240104,121200,9229072200,33450,33500,33500,33450,338
|
|
20240104,121100,9217753700,33500,33550,33550,33500,163
|
|
20240104,121000,9212293150,33500,33500,33500,33500,346
|
|
20240104,120900,9200702150,33500,33450,33550,33400,3437
|
|
20240104,120800,9085674950,33450,33400,33450,33400,558
|
|
20240104,120700,9067035050,33400,33400,33400,33400,253
|
|
20240104,120600,9058584850,33400,33400,33450,33400,175
|
|
20240104,120500,9052739750,33400,33400,33450,33400,708
|
|
20240104,120400,9029068300,33400,33450,33450,33400,107
|
|
20240104,120300,9025490950,33400,33500,33500,33400,342
|
|
20240104,120200,9014057450,33450,33450,33450,33450,510
|
|
20240104,120100,8996997950,33450,33400,33500,33400,1168
|
|
20240104,120000,8957936000,33450,33450,33450,33400,414
|
|
20240104,115900,8944093700,33450,33450,33450,33450,320
|
|
20240104,115800,8933389700,33450,33450,33500,33450,187
|
|
20240104,115700,8927134500,33500,33500,33500,33450,440
|
|
20240104,115600,8912410050,33500,33400,33500,33350,15672
|
|
20240104,115500,8388876300,33350,33350,33400,33350,1600
|
|
20240104,115400,8335513800,33400,33350,33400,33350,471
|
|
20240104,115300,8319795400,33400,33400,33400,33350,468
|
|
20240104,115200,8304181600,33400,33350,33400,33350,699
|
|
20240104,115100,8280858450,33350,33400,33400,33350,458
|
|
20240104,115000,8265574450,33350,33350,33400,33350,643
|
|
20240104,114900,8244125400,33400,33400,33400,33350,294
|
|
20240104,114800,8234308250,33350,33350,33400,33350,455
|
|
20240104,114700,8219131750,33350,33350,33400,33350,742
|
|
20240104,114600,8194371350,33350,33350,33400,33350,394
|
|
20240104,114500,8181229100,33400,33350,33400,33350,732
|
|
20240104,114400,8156801250,33400,33400,33400,33350,427
|
|
20240104,114300,8142556200,33350,33400,33400,33350,639
|
|
20240104,114200,8121226250,33350,33350,33400,33350,410
|
|
20240104,114100,8107545550,33350,33350,33400,33350,439
|
|
20240104,114000,8092893250,33400,33350,33400,33350,254
|
|
20240104,113900,8084415400,33400,33350,33400,33350,520
|
|
20240104,113800,8067061800,33350,33400,33400,33350,442
|
|
20240104,113700,8052314500,33350,33350,33400,33350,314
|
|
20240104,113600,8041832150,33400,33400,33400,33350,356
|
|
20240104,113500,8029949050,33400,33350,33400,33350,719
|
|
20240104,113400,8005959250,33350,33350,33400,33350,431
|
|
20240104,113300,7991578600,33400,33350,33400,33350,197
|
|
20240104,113200,7985004750,33400,33350,33400,33350,307
|
|
20240104,113100,7974763850,33350,33400,33400,33350,379
|
|
20240104,113000,7962114050,33400,33350,33400,33350,327
|
|
20240104,112900,7951205650,33400,33350,33400,33350,902
|
|
20240104,112800,7921114400,33350,33350,33400,33350,1551
|
|
20240104,112700,7869328950,33350,33350,33400,33350,166
|
|
20240104,112600,7863791550,33350,33400,33400,33350,260
|
|
20240104,112500,7855118050,33350,33350,33400,33350,482
|
|
20240104,112400,7839043050,33350,33350,33400,33350,429
|
|
20240104,112300,7824718050,33400,33350,33400,33350,715
|
|
20240104,112200,7800848750,33400,33400,33400,33350,3560
|
|
20240104,112100,7681965750,33350,33350,33400,33350,562
|
|
20240104,112000,7663209650,33400,33350,33400,33350,392
|
|
20240104,111900,7650125000,33350,33350,33400,33350,333
|
|
20240104,111800,7639014450,33350,33400,33400,33350,291
|
|
20240104,111700,7629301500,33400,33400,33400,33350,364
|
|
20240104,111600,7617156600,33400,33400,33450,33400,505
|
|
20240104,111500,7600287650,33350,33350,33400,33350,1549
|
|
20240104,111400,7548574150,33400,33350,33400,33350,82
|
|
20240104,111300,7545836750,33350,33400,33450,33350,2033
|
|
20240104,111200,7477886350,33400,33400,33400,33350,1056
|
|
20240104,111100,7442648950,33350,33400,33400,33350,7245
|
|
20240104,111000,7200671100,33400,33350,33400,33350,271
|
|
20240104,110900,7191632100,33400,33400,33400,33350,164
|
|
20240104,110800,7186160750,33400,33350,33400,33350,273
|
|
20240104,110700,7177056150,33400,33400,33400,33350,889
|
|
20240104,110600,7147396200,33400,33400,33400,33350,327
|
|
20240104,110500,7136483950,33400,33350,33500,33350,1964
|
|
20240104,110400,7070844600,33350,33400,33450,33350,1652
|
|
20240104,110300,7015633100,33350,33400,33450,33350,15383
|
|
20240104,110200,6502414300,33400,33400,33450,33400,168
|
|
20240104,110100,6496803050,33400,33450,33450,33350,4392
|
|
20240104,110000,6350129400,33450,33450,33450,33400,2291
|
|
20240104,105900,6273502450,33400,33450,33450,33400,369
|
|
20240104,105800,6261173200,33400,33350,33550,33350,11726
|
|
20240104,105700,5869345500,33350,33400,33400,33350,631
|
|
20240104,105600,5848294900,33400,33350,33400,33350,844
|
|
20240104,105500,5820132150,33350,33400,33450,33350,5929
|
|
20240104,105400,5622113650,33450,33400,33450,33400,345
|
|
20240104,105300,5610585400,33450,33400,33450,33400,390
|
|
20240104,105200,5597558800,33400,33400,33450,33400,333
|
|
20240104,105100,5586432600,33400,33400,33450,33400,1591
|
|
20240104,105000,5533293000,33400,33400,33400,33400,613
|
|
20240104,104900,5512818800,33400,33450,33500,33400,5837
|
|
20240104,104800,5317582850,33450,33450,33500,33450,381
|
|
20240104,104700,5304836850,33450,33450,33500,33450,176
|
|
20240104,104600,5298948350,33450,33500,33500,33450,468
|
|
20240104,104500,5283292950,33500,33450,33500,33450,488
|
|
20240104,104400,5266969150,33450,33500,33500,33450,7234
|
|
20240104,104300,5024641450,33500,33550,33550,33500,218
|
|
20240104,104200,5017336500,33500,33500,33550,33500,5756
|
|
20240104,104100,4824510200,33500,33500,33550,33500,1459
|
|
20240104,104000,4775582050,33500,33500,33550,33500,717
|
|
20240104,103900,4751552250,33550,33500,33550,33500,373
|
|
20240104,103800,4739056550,33550,33600,33600,33500,4913
|
|
20240104,103700,4574243250,33550,33550,33600,33550,454
|
|
20240104,103600,4559008900,33550,33600,33600,33550,931
|
|
20240104,103500,4527773250,33550,33550,33600,33550,507
|
|
20240104,103400,4510762900,33550,33600,33600,33550,108
|
|
20240104,103300,4507138700,33550,33600,33600,33550,355
|
|
20240104,103200,4495223000,33600,33550,33600,33550,451
|
|
20240104,103100,4480086700,33550,33550,33600,33550,173
|
|
20240104,103000,4474281650,33550,33550,33600,33550,657
|
|
20240104,102900,4452238800,33600,33600,33600,33550,96
|
|
20240104,102800,4449016150,33550,33600,33600,33550,298
|
|
20240104,102700,4439017050,33600,33600,33600,33550,365
|
|
20240104,102600,4426771100,33550,33600,33600,33550,844
|
|
20240104,102500,4398419650,33600,33550,33600,33550,285
|
|
20240104,102400,4388857450,33600,33550,33600,33550,236
|
|
20240104,102300,4380939500,33550,33600,33600,33550,437
|
|
20240104,102200,4366278050,33550,33550,33600,33550,395
|
|
20240104,102100,4353024800,33550,33600,33600,33550,3
|
|
20240104,102000,4352924100,33600,33550,33600,33550,253
|
|
20240104,101900,4344435850,33550,33600,33600,33550,1365
|
|
20240104,101800,4298640000,33550,33550,33600,33550,608
|
|
20240104,101700,4278216350,33550,33550,33550,33550,197
|
|
20240104,101600,4271607000,33550,33600,33650,33550,4685
|
|
20240104,101500,4114247850,33600,33600,33650,33600,277
|
|
20240104,101400,4104940100,33650,33700,33700,33600,1938
|
|
20240104,101300,4039725400,33700,33650,33700,33650,962
|
|
20240104,101200,4007319450,33700,33650,33700,33650,702
|
|
20240104,101100,3983693550,33600,33600,33650,33600,394
|
|
20240104,101000,3970441800,33650,33700,33700,33650,3972
|
|
20240104,100900,3836716700,33700,33700,33700,33650,3489
|
|
20240104,100800,3719138750,33750,33700,33750,33700,383
|
|
20240104,100700,3706222950,33700,33700,33700,33650,3828
|
|
20240104,100600,3577236500,33700,33700,33700,33700,387
|
|
20240104,100500,3564194600,33750,33750,33750,33700,134
|
|
20240104,100400,3559673000,33700,33800,33800,33700,3582
|
|
20240104,100300,3438802850,33800,33800,33800,33750,72
|
|
20240104,100200,3436371000,33800,33800,33800,33750,57
|
|
20240104,100100,3434444500,33800,33750,33800,33750,722
|
|
20240104,100000,3410075400,33800,33750,33800,33750,91
|
|
20240104,095900,3407001900,33800,33750,33800,33750,1587
|
|
20240104,095800,3353435700,33750,33800,33800,33750,259
|
|
20240104,095700,3344692250,33750,33800,33800,33750,395
|
|
20240104,095600,3331357200,33800,33800,33800,33750,152
|
|
20240104,095500,3326220100,33750,33800,33800,33750,237
|
|
20240104,095400,3318214450,33750,33800,33800,33750,207
|
|
20240104,095300,3311226950,33800,33800,33800,33750,9024
|
|
20240104,095200,3006348700,33850,33850,33850,33800,588
|
|
20240104,095100,2986469100,33800,33800,33800,33800,111
|
|
20240104,095000,2982717300,33800,33800,33800,33800,34
|
|
20240104,094900,2981568100,33800,33850,33850,33800,922
|
|
20240104,094800,2950363600,33850,33900,33900,33850,977
|
|
20240104,094700,2917289500,33900,33850,33900,33850,442
|
|
20240104,094600,2902321250,33850,33900,33900,33850,104
|
|
20240104,094500,2898795850,33850,33900,33900,33850,700
|
|
20240104,094400,2875084900,33900,33850,33900,33800,4514
|
|
20240104,094300,2722274800,33850,33850,33850,33850,1072
|
|
20240104,094200,2685987600,33850,33850,33900,33850,767
|
|
20240104,094100,2660021950,33850,33850,33850,33800,119
|
|
20240104,094000,2655993950,33850,33850,33850,33800,827
|
|
20240104,093900,2628001000,33850,33850,33900,33800,2017
|
|
20240104,093800,2559730200,33850,33800,33850,33750,1125
|
|
20240104,093700,2521673100,33800,33800,33800,33800,1341
|
|
20240104,093600,2476347300,33800,33700,33800,33700,1677
|
|
20240104,093500,2419743100,33750,33700,33750,33700,2847
|
|
20240104,093400,2323666850,33700,33750,33750,33700,204
|
|
20240104,093300,2316789150,33750,33750,33750,33700,446
|
|
20240104,093200,2301737700,33750,33750,33800,33700,773
|
|
20240104,093100,2275651600,33800,33800,33800,33750,758
|
|
20240104,093000,2250066350,33800,33750,33800,33750,515
|
|
20240104,092900,2232683950,33750,33700,33800,33700,1713
|
|
20240104,092800,2174870850,33700,33750,33750,33700,1237
|
|
20240104,092700,2133182000,33750,33750,33750,33700,1038
|
|
20240104,092600,2098200850,33750,33750,33750,33650,192
|
|
20240104,092500,2091732850,33750,33750,33750,33700,1065
|
|
20240104,092400,2055841500,33700,33700,33750,33700,1998
|
|
20240104,092300,1988505950,33700,33700,33750,33700,2660
|
|
20240104,092200,1898857550,33700,33650,33700,33650,763
|
|
20240104,092100,1873149800,33700,33650,33700,33650,767
|
|
20240104,092000,1847308050,33700,33700,33700,33650,174
|
|
20240104,091900,1841450500,33700,33700,33750,33600,3478
|
|
20240104,091800,1724395600,33700,33700,33750,33650,1487
|
|
20240104,091700,1674280500,33700,33750,33750,33700,477
|
|
20240104,091600,1658194700,33750,33700,33750,33650,567
|
|
20240104,091500,1639079950,33700,33800,33800,33700,1126
|
|
20240104,091400,1601103100,33700,33800,33850,33700,6565
|
|
20240104,091300,1379368900,33850,33800,33850,33800,707
|
|
20240104,091200,1355470400,33850,33800,33850,33800,187
|
|
20240104,091100,1349148300,33850,33800,33850,33800,1790
|
|
20240104,091000,1288608050,33850,33900,33900,33850,889
|
|
20240104,090900,1258513200,33850,33800,33850,33800,2332
|
|
20240104,090800,1179581800,33850,33850,33900,33850,5645
|
|
20240104,090700,988443300,33800,33850,33850,33800,3167
|
|
20240104,090600,881240550,33850,33850,33900,33750,6307
|
|
20240104,090500,667749050,33800,33800,33850,33750,2632
|
|
20240104,090400,578775500,33850,33850,33850,33800,3408
|
|
20240104,090300,463546900,33850,33800,33850,33800,1303
|
|
20240104,090200,419483950,33800,33750,33850,33750,1935
|
|
20240104,090100,354084650,33750,33650,33800,33600,3077
|
|
20240104,090000,250314600,33650,33650,33700,33600,7409
|