619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191600,8981375900,29500,29500,29500,29500,4402
|
|
20240104,191500,8981375900,29500,29500,29500,29500,0
|
|
20240104,191400,8981375900,29500,29500,29500,29500,0
|
|
20240104,191300,8981375900,29500,29500,29500,29500,0
|
|
20240104,191200,8981375900,29500,29500,29500,29500,0
|
|
20240104,191100,8981375900,29500,29500,29500,29500,0
|
|
20240104,191000,8981375900,29500,29500,29500,29500,0
|
|
20240104,190900,8981375900,29500,29500,29500,29500,0
|
|
20240104,190800,8981375900,29500,29500,29500,29500,0
|
|
20240104,190700,8981375900,29500,29500,29500,29500,0
|
|
20240104,190600,8981375900,29500,29500,29500,29500,0
|
|
20240104,190500,8981375900,29500,29500,29500,29500,0
|
|
20240104,190400,8981375900,29500,29500,29500,29500,0
|
|
20240104,190300,8981375900,29500,29500,29500,29500,0
|
|
20240104,190200,8981375900,29500,29500,29500,29500,0
|
|
20240104,190100,8981375900,29500,29500,29500,29500,0
|
|
20240104,190000,8981375900,29500,29500,29500,29500,0
|
|
20240104,185900,8981375900,29500,29500,29500,29500,0
|
|
20240104,185800,8981375900,29500,29500,29500,29500,0
|
|
20240104,185700,8981375900,29500,29500,29500,29500,0
|
|
20240104,185600,8981375900,29500,29500,29500,29500,0
|
|
20240104,185500,8981375900,29500,29500,29500,29500,0
|
|
20240104,185400,8981375900,29500,29500,29500,29500,0
|
|
20240104,185300,8981375900,29500,29500,29500,29500,0
|
|
20240104,185200,8981375900,29500,29500,29500,29500,0
|
|
20240104,185100,8981375900,29500,29500,29500,29500,0
|
|
20240104,185000,8981375900,29500,29500,29500,29500,0
|
|
20240104,184900,8981375900,29500,29500,29500,29500,0
|
|
20240104,184800,8981375900,29500,29500,29500,29500,0
|
|
20240104,184700,8981375900,29500,29500,29500,29500,0
|
|
20240104,184600,8981375900,29500,29500,29500,29500,4402
|
|
20240104,184500,8981375900,29500,29500,29500,29500,0
|
|
20240104,184400,8981375900,29500,29500,29500,29500,0
|
|
20240104,184300,8981375900,29500,29500,29500,29500,0
|
|
20240104,184200,8981375900,29500,29500,29500,29500,0
|
|
20240104,184100,8981375900,29500,29500,29500,29500,0
|
|
20240104,184000,8981375900,29500,29500,29500,29500,0
|
|
20240104,183900,8981375900,29500,29500,29500,29500,0
|
|
20240104,183800,8981375900,29500,29500,29500,29500,0
|
|
20240104,183700,8981375900,29500,29500,29500,29500,0
|
|
20240104,183600,8981375900,29500,29500,29500,29500,0
|
|
20240104,183500,8981375900,29500,29500,29500,29500,0
|
|
20240104,183400,8981375900,29500,29500,29500,29500,0
|
|
20240104,183300,8981375900,29500,29500,29500,29500,0
|
|
20240104,183200,8981375900,29500,29500,29500,29500,0
|
|
20240104,183100,8981375900,29500,29500,29500,29500,0
|
|
20240104,183000,8981375900,29500,29500,29500,29500,0
|
|
20240104,182900,8981375900,29500,29500,29500,29500,0
|
|
20240104,182800,8981375900,29500,29500,29500,29500,0
|
|
20240104,182700,8981375900,29500,29500,29500,29500,0
|
|
20240104,182600,8981375900,29500,29500,29500,29500,0
|
|
20240104,182500,8981375900,29500,29500,29500,29500,0
|
|
20240104,182400,8981375900,29500,29500,29500,29500,0
|
|
20240104,182300,8981375900,29500,29500,29500,29500,0
|
|
20240104,182200,8981375900,29500,29500,29500,29500,0
|
|
20240104,182100,8981375900,29500,29500,29500,29500,0
|
|
20240104,182000,8981375900,29500,29500,29500,29500,0
|
|
20240104,181900,8981375900,29500,29500,29500,29500,0
|
|
20240104,181800,8981375900,29500,29500,29500,29500,0
|
|
20240104,181700,8981375900,29500,29500,29500,29500,0
|
|
20240104,181600,8981375900,29500,29500,29500,29500,4402
|
|
20240104,181500,8981375900,29500,29500,29500,29500,0
|
|
20240104,181400,8981375900,29500,29500,29500,29500,0
|
|
20240104,181300,8981375900,29500,29500,29500,29500,0
|
|
20240104,181200,8981375900,29500,29500,29500,29500,0
|
|
20240104,181100,8981375900,29500,29500,29500,29500,0
|
|
20240104,181000,8981375900,29500,29500,29500,29500,0
|
|
20240104,180900,8981375900,29500,29500,29500,29500,0
|
|
20240104,180800,8981375900,29500,29500,29500,29500,0
|
|
20240104,180700,8981375900,29500,29500,29500,29500,0
|
|
20240104,180600,8981375900,29500,29500,29500,29500,0
|
|
20240104,180500,8981375900,29500,29500,29500,29500,0
|
|
20240104,180400,8981375900,29500,29500,29500,29500,0
|
|
20240104,180300,8981375900,29500,29500,29500,29500,0
|
|
20240104,180200,8981375900,29500,29500,29500,29500,0
|
|
20240104,180100,8981375900,29500,29500,29500,29500,0
|
|
20240104,180000,8981375900,29500,29500,29500,29500,0
|
|
20240104,175900,8981375900,29500,29500,29500,29500,0
|
|
20240104,175800,8981375900,29500,29500,29500,29500,0
|
|
20240104,175700,8981375900,29500,29500,29500,29500,0
|
|
20240104,175600,8981375900,29500,29500,29500,29500,0
|
|
20240104,175500,8981375900,29500,29500,29500,29500,0
|
|
20240104,175400,8981375900,29500,29500,29500,29500,0
|
|
20240104,175300,8981375900,29500,29500,29500,29500,0
|
|
20240104,175200,8981375900,29500,29500,29500,29500,0
|
|
20240104,175100,8981375900,29500,29500,29500,29500,0
|
|
20240104,175000,8981375900,29500,29500,29500,29500,0
|
|
20240104,174900,8981375900,29500,29500,29500,29500,0
|
|
20240104,174800,8981375900,29500,29500,29500,29500,0
|
|
20240104,174700,8981375900,29500,29500,29500,29500,0
|
|
20240104,174600,8981375900,29500,29500,29500,29500,4402
|
|
20240104,174500,8981375900,29500,29500,29500,29500,0
|
|
20240104,174400,8981375900,29500,29500,29500,29500,0
|
|
20240104,174300,8981375900,29500,29500,29500,29500,0
|
|
20240104,174200,8981375900,29500,29500,29500,29500,0
|
|
20240104,174100,8981375900,29500,29500,29500,29500,0
|
|
20240104,174000,8981375900,29500,29500,29500,29500,0
|
|
20240104,173900,8981375900,29500,29500,29500,29500,0
|
|
20240104,173800,8981375900,29500,29500,29500,29500,0
|
|
20240104,173700,8981375900,29500,29500,29500,29500,0
|
|
20240104,173600,8981375900,29500,29500,29500,29500,0
|
|
20240104,173500,8981375900,29500,29500,29500,29500,0
|
|
20240104,173400,8981375900,29500,29500,29500,29500,0
|
|
20240104,173300,8981375900,29500,29500,29500,29500,0
|
|
20240104,173200,8981375900,29500,29500,29500,29500,0
|
|
20240104,173100,8981375900,29500,29500,29500,29500,0
|
|
20240104,173000,8981375900,29500,29500,29500,29500,0
|
|
20240104,172900,8981375900,29500,29500,29500,29500,0
|
|
20240104,172800,8981375900,29500,29500,29500,29500,0
|
|
20240104,172700,8981375900,29500,29500,29500,29500,0
|
|
20240104,172600,8981375900,29500,29500,29500,29500,0
|
|
20240104,172500,8981375900,29500,29500,29500,29500,0
|
|
20240104,172400,8981375900,29500,29500,29500,29500,0
|
|
20240104,172300,8981375900,29500,29500,29500,29500,0
|
|
20240104,172200,8981375900,29500,29500,29500,29500,0
|
|
20240104,172100,8981375900,29500,29500,29500,29500,0
|
|
20240104,172000,8981375900,29500,29500,29500,29500,0
|
|
20240104,171900,8981375900,29500,29500,29500,29500,0
|
|
20240104,171800,8981375900,29500,29500,29500,29500,0
|
|
20240104,171700,8981375900,29500,29500,29500,29500,0
|
|
20240104,171600,8981375900,29500,29500,29500,29500,4402
|
|
20240104,171500,8981375900,29500,29500,29500,29500,0
|
|
20240104,171400,8981375900,29500,29500,29500,29500,0
|
|
20240104,171300,8981375900,29500,29500,29500,29500,0
|
|
20240104,171200,8981375900,29500,29500,29500,29500,0
|
|
20240104,171100,8981375900,29500,29500,29500,29500,0
|
|
20240104,171000,8981375900,29500,29500,29500,29500,0
|
|
20240104,170900,8981375900,29500,29500,29500,29500,0
|
|
20240104,170800,8981375900,29500,29500,29500,29500,0
|
|
20240104,170700,8981375900,29500,29500,29500,29500,0
|
|
20240104,170600,8981375900,29500,29500,29500,29500,0
|
|
20240104,170500,8981375900,29500,29500,29500,29500,0
|
|
20240104,170400,8981375900,29500,29500,29500,29500,0
|
|
20240104,170300,8981375900,29500,29500,29500,29500,0
|
|
20240104,170200,8981375900,29500,29500,29500,29500,0
|
|
20240104,170100,8981375900,29500,29500,29500,29500,0
|
|
20240104,170000,8981375900,29500,29500,29500,29500,0
|
|
20240104,165900,8981375900,29500,29500,29500,29500,0
|
|
20240104,165800,8981375900,29500,29500,29500,29500,0
|
|
20240104,165700,8981375900,29500,29500,29500,29500,0
|
|
20240104,165600,8981375900,29500,29500,29500,29500,0
|
|
20240104,165500,8981375900,29500,29500,29500,29500,0
|
|
20240104,165400,8981375900,29500,29500,29500,29500,0
|
|
20240104,165300,8981375900,29500,29500,29500,29500,0
|
|
20240104,165200,8981375900,29500,29500,29500,29500,0
|
|
20240104,165100,8981375900,29500,29500,29500,29500,0
|
|
20240104,165000,8981375900,29500,29500,29500,29500,0
|
|
20240104,164900,8981375900,29500,29500,29500,29500,0
|
|
20240104,164800,8981375900,29500,29500,29500,29500,0
|
|
20240104,164700,8981375900,29500,29500,29500,29500,0
|
|
20240104,164600,8981375900,29500,29500,29500,29500,4402
|
|
20240104,164500,8981375900,29500,29500,29500,29500,0
|
|
20240104,164400,8981375900,29500,29500,29500,29500,0
|
|
20240104,164300,8981375900,29500,29500,29500,29500,0
|
|
20240104,164200,8981375900,29500,29500,29500,29500,0
|
|
20240104,164100,8981375900,29500,29500,29500,29500,0
|
|
20240104,164000,8981375900,29500,29500,29500,29500,0
|
|
20240104,163900,8981375900,29500,29500,29500,29500,0
|
|
20240104,163800,8981375900,29500,29500,29500,29500,0
|
|
20240104,163700,8981375900,29500,29500,29500,29500,0
|
|
20240104,163600,8981375900,29500,29500,29500,29500,0
|
|
20240104,163500,8981375900,29500,29500,29500,29500,0
|
|
20240104,163400,8981375900,29500,29500,29500,29500,0
|
|
20240104,163300,8981375900,29500,29500,29500,29500,0
|
|
20240104,163200,8981375900,29500,29500,29500,29500,0
|
|
20240104,163100,8981375900,29500,29500,29500,29500,0
|
|
20240104,163000,8981375900,29500,29500,29500,29500,0
|
|
20240104,162900,8981375900,29500,29500,29500,29500,0
|
|
20240104,162800,8981375900,29500,29500,29500,29500,0
|
|
20240104,162700,8981375900,29500,29500,29500,29500,0
|
|
20240104,162600,8981375900,29500,29500,29500,29500,0
|
|
20240104,162500,8981375900,29500,29500,29500,29500,0
|
|
20240104,162400,8981375900,29500,29500,29500,29500,0
|
|
20240104,162300,8981375900,29500,29500,29500,29500,0
|
|
20240104,162200,8981375900,29500,29500,29500,29500,0
|
|
20240104,162100,8981375900,29500,29500,29500,29500,0
|
|
20240104,162000,8981375900,29500,29500,29500,29500,0
|
|
20240104,161900,8981375900,29500,29500,29500,29500,0
|
|
20240104,161800,8981375900,29500,29500,29500,29500,0
|
|
20240104,161700,8981375900,29500,29500,29500,29500,0
|
|
20240104,161600,8981375900,29500,29500,29500,29500,4402
|
|
20240104,161500,8981375900,29500,29500,29500,29500,0
|
|
20240104,161400,8981375900,29500,29500,29500,29500,0
|
|
20240104,161300,8981375900,29500,29500,29500,29500,0
|
|
20240104,161200,8981375900,29500,29500,29500,29500,0
|
|
20240104,161100,8981375900,29500,29500,29500,29500,0
|
|
20240104,161000,8981375900,29500,29500,29500,29500,0
|
|
20240104,160900,8981375900,29500,29500,29500,29500,0
|
|
20240104,160800,8981375900,29500,29500,29500,29500,0
|
|
20240104,160700,8981375900,29500,29500,29500,29500,0
|
|
20240104,160600,8981375900,29500,29500,29500,29500,0
|
|
20240104,160500,8981375900,29500,29500,29500,29500,0
|
|
20240104,160400,8981375900,29500,29500,29500,29500,0
|
|
20240104,160300,8981375900,29500,29500,29500,29500,0
|
|
20240104,160200,8981375900,29500,29500,29500,29500,0
|
|
20240104,160100,8981375900,29500,29500,29500,29500,0
|
|
20240104,160000,8981375900,29500,29500,29500,29500,0
|
|
20240104,155900,8981375900,29500,29500,29500,29500,0
|
|
20240104,155800,8981375900,29500,29500,29500,29500,0
|
|
20240104,155700,8981375900,29500,29500,29500,29500,0
|
|
20240104,155600,8981375900,29500,29500,29500,29500,0
|
|
20240104,155500,8981375900,29500,29500,29500,29500,0
|
|
20240104,155400,8981375900,29500,29500,29500,29500,0
|
|
20240104,155300,8981375900,29500,29500,29500,29500,0
|
|
20240104,155200,8981375900,29500,29500,29500,29500,0
|
|
20240104,155100,8981375900,29500,29500,29500,29500,0
|
|
20240104,155000,8981375900,29500,29500,29500,29500,0
|
|
20240104,154900,8981375900,29500,29500,29500,29500,0
|
|
20240104,154800,8981375900,29500,29500,29500,29500,0
|
|
20240104,154700,8981375900,29500,29500,29500,29500,0
|
|
20240104,154600,8981375900,29500,29500,29500,29500,4402
|
|
20240104,154500,8981375900,29500,29500,29500,29500,0
|
|
20240104,154400,8981375900,29500,29500,29500,29500,0
|
|
20240104,154300,8981375900,29500,29500,29500,29500,0
|
|
20240104,154200,8981375900,29500,29500,29500,29500,0
|
|
20240104,154100,8981375900,29500,29500,29500,29500,0
|
|
20240104,154000,8981375900,29500,29500,29500,29500,0
|
|
20240104,153900,8981375900,29500,29500,29500,29500,0
|
|
20240104,153800,8981375900,29500,29500,29500,29500,0
|
|
20240104,153700,8981375900,29500,29500,29500,29500,0
|
|
20240104,153600,8981375900,29500,29500,29500,29500,0
|
|
20240104,153500,8981375900,29500,29500,29500,29500,0
|
|
20240104,153400,8981375900,29500,29500,29500,29500,0
|
|
20240104,153300,8981375900,29500,29500,29500,29500,0
|
|
20240104,153200,8981375900,29500,29500,29500,29500,0
|
|
20240104,153100,8981375900,29500,29500,29500,29500,0
|
|
20240104,153000,8981375900,29500,29500,29500,29500,4402
|
|
20240104,152900,8851516900,29450,29450,29450,29450,0
|
|
20240104,152800,8851516900,29450,29450,29450,29450,0
|
|
20240104,152700,8851516900,29450,29450,29450,29450,0
|
|
20240104,152600,8851516900,29450,29450,29450,29450,0
|
|
20240104,152500,8851516900,29450,29450,29450,29450,0
|
|
20240104,152400,8851516900,29450,29450,29450,29450,0
|
|
20240104,152300,8851516900,29450,29450,29450,29450,0
|
|
20240104,152200,8851516900,29450,29450,29450,29450,0
|
|
20240104,152100,8851516900,29450,29450,29450,29450,0
|
|
20240104,152000,8851516900,29450,29450,29450,29450,0
|
|
20240104,151900,8851516900,29450,29400,29450,29400,338
|
|
20240104,151800,8841565100,29400,29450,29450,29400,69
|
|
20240104,151700,8839534750,29450,29450,29450,29400,428
|
|
20240104,151600,8826932700,29450,29450,29450,29400,205
|
|
20240104,151500,8820897450,29450,29450,29450,29400,912
|
|
20240104,151400,8794082000,29400,29450,29450,29400,530
|
|
20240104,151300,8778475850,29450,29400,29450,29400,562
|
|
20240104,151200,8761926000,29450,29500,29500,29400,1153
|
|
20240104,151100,8727969850,29500,29400,29500,29400,2044
|
|
20240104,151000,8667774600,29400,29400,29450,29350,3032
|
|
20240104,150900,8578607450,29400,29300,29400,29300,378
|
|
20240104,150800,8567502650,29300,29300,29400,29300,386
|
|
20240104,150700,8556165100,29400,29400,29450,29350,384
|
|
20240104,150600,8544879450,29350,29400,29400,29350,319
|
|
20240104,150500,8535501000,29400,29450,29450,29350,397
|
|
20240104,150400,8523825100,29450,29400,29450,29350,381
|
|
20240104,150300,8512621350,29450,29450,29450,29350,278
|
|
20240104,150200,8504437450,29450,29400,29450,29300,338
|
|
20240104,150100,8494499600,29350,29300,29400,29300,406
|
|
20240104,150000,8482586500,29300,29350,29350,29300,400
|
|
20240104,145900,8470848650,29350,29400,29400,29350,423
|
|
20240104,145800,8458416150,29400,29350,29400,29350,327
|
|
20240104,145700,8448804450,29400,29400,29400,29350,273
|
|
20240104,145600,8440779800,29400,29400,29400,29300,622
|
|
20240104,145500,8422507750,29400,29400,29400,29350,508
|
|
20240104,145400,8407590500,29400,29400,29400,29350,379
|
|
20240104,145300,8396452500,29350,29350,29450,29350,785
|
|
20240104,145200,8373386350,29400,29400,29450,29350,229
|
|
20240104,145100,8366652950,29400,29400,29400,29350,403
|
|
20240104,145000,8354806900,29400,29400,29450,29350,386
|
|
20240104,144900,8343455800,29400,29450,29450,29350,437
|
|
20240104,144800,8330608400,29450,29450,29500,29400,501
|
|
20240104,144700,8315846750,29450,29400,29500,29400,268
|
|
20240104,144600,8307951300,29450,29450,29500,29400,403
|
|
20240104,144500,8296086200,29400,29400,29450,29400,538
|
|
20240104,144400,8280246700,29450,29450,29450,29400,822
|
|
20240104,144300,8256071300,29400,29450,29500,29400,559
|
|
20240104,144200,8239607550,29500,29450,29500,29400,773
|
|
20240104,144100,8216814900,29450,29450,29500,29400,176
|
|
20240104,144000,8211630450,29450,29450,29500,29400,375
|
|
20240104,143900,8200579750,29450,29450,29450,29400,842
|
|
20240104,143800,8175800950,29450,29450,29500,29400,546
|
|
20240104,143700,8159722900,29500,29400,29500,29400,552
|
|
20240104,143600,8143458650,29400,29400,29450,29400,638
|
|
20240104,143500,8124688200,29450,29500,29500,29450,423
|
|
20240104,143400,8112222200,29500,29500,29500,29450,738
|
|
20240104,143300,8090465450,29500,29450,29500,29450,204
|
|
20240104,143200,8084454800,29450,29400,29450,29400,472
|
|
20240104,143100,8070561800,29450,29450,29450,29400,233
|
|
20240104,143000,8063702900,29450,29450,29450,29400,159
|
|
20240104,142900,8059021600,29400,29450,29450,29400,265
|
|
20240104,142800,8051219450,29450,29400,29500,29400,267
|
|
20240104,142700,8043352350,29400,29450,29500,29400,830
|
|
20240104,142600,8018899150,29450,29450,29450,29400,724
|
|
20240104,142500,7997605050,29400,29450,29500,29400,356
|
|
20240104,142400,7987120850,29400,29450,29450,29400,276
|
|
20240104,142300,7978998700,29400,29450,29500,29350,1108
|
|
20240104,142200,7946428550,29450,29450,29450,29400,1537
|
|
20240104,142100,7901168700,29450,29400,29450,29400,307
|
|
20240104,142000,7892134850,29450,29400,29450,29400,181
|
|
20240104,141900,7886808500,29400,29450,29500,29400,533
|
|
20240104,141800,7871107850,29400,29450,29500,29400,1028
|
|
20240104,141700,7840835900,29500,29450,29500,29400,188
|
|
20240104,141600,7835301100,29450,29400,29500,29400,429
|
|
20240104,141500,7822669800,29450,29500,29500,29400,319
|
|
20240104,141400,7813277000,29500,29450,29500,29400,424
|
|
20240104,141300,7800780500,29500,29500,29500,29400,1525
|
|
20240104,141200,7755809000,29500,29450,29550,29450,249
|
|
20240104,141100,7748464500,29500,29500,29550,29500,549
|
|
20240104,141000,7732266000,29500,29450,29500,29450,181
|
|
20240104,140900,7726932750,29450,29450,29500,29450,235
|
|
20240104,140800,7720010600,29500,29450,29500,29450,415
|
|
20240104,140700,7707770700,29500,29450,29500,29400,682
|
|
20240104,140600,7687684250,29400,29450,29500,29400,361
|
|
20240104,140500,7677039900,29450,29450,29500,29450,332
|
|
20240104,140400,7667253650,29450,29400,29500,29400,545
|
|
20240104,140300,7651206650,29450,29500,29500,29400,245
|
|
20240104,140200,7643985750,29450,29500,29500,29450,1117
|
|
20240104,140100,7611079850,29500,29500,29500,29450,344
|
|
20240104,140000,7600933900,29500,29500,29500,29450,237
|
|
20240104,135900,7593949450,29500,29500,29500,29450,382
|
|
20240104,135800,7582689350,29500,29500,29550,29500,439
|
|
20240104,135700,7569735000,29500,29450,29500,29450,697
|
|
20240104,135600,7549177250,29500,29450,29500,29450,380
|
|
20240104,135500,7537970500,29500,29500,29500,29450,454
|
|
20240104,135400,7524585700,29500,29500,29500,29450,363
|
|
20240104,135300,7513878800,29500,29500,29500,29450,451
|
|
20240104,135200,7500580550,29500,29550,29550,29450,319
|
|
20240104,135100,7491167250,29550,29600,29600,29500,319
|
|
20240104,135000,7481735800,29600,29550,29600,29500,258
|
|
20240104,134900,7474105800,29500,29500,29550,29500,672
|
|
20240104,134800,7454250150,29500,29550,29550,29500,274
|
|
20240104,134700,7446155600,29500,29450,29550,29450,303
|
|
20240104,134600,7437209700,29500,29550,29550,29450,933
|
|
20240104,134500,7409674950,29550,29550,29600,29500,691
|
|
20240104,134400,7389253000,29500,29550,29600,29500,760
|
|
20240104,134300,7366811450,29600,29550,29600,29500,175
|
|
20240104,134200,7361640800,29500,29550,29600,29500,4811
|
|
20240104,134100,7219472300,29500,29550,29550,29500,4137
|
|
20240104,134000,7097227050,29550,29550,29550,29500,815
|
|
20240104,133900,7073158600,29550,29550,29550,29500,473
|
|
20240104,133800,7059185200,29500,29550,29550,29500,94
|
|
20240104,133700,7056411200,29500,29550,29550,29500,896
|
|
20240104,133600,7029963000,29500,29550,29550,29500,403
|
|
20240104,133500,7018056750,29550,29500,29550,29500,53
|
|
20240104,133400,7016492000,29500,29400,29500,29400,1705
|
|
20240104,133300,6966212200,29450,29450,29450,29400,306
|
|
20240104,133200,6957203350,29450,29500,29500,29400,1002
|
|
20240104,133100,6927690400,29500,29500,29500,29450,685
|
|
20240104,133000,6907509450,29500,29450,29500,29450,290
|
|
20240104,132900,6898958000,29450,29450,29500,29450,357
|
|
20240104,132800,6888434700,29450,29500,29500,29450,316
|
|
20240104,132700,6879116550,29450,29500,29500,29450,304
|
|
20240104,132600,6870151850,29500,29450,29500,29450,1714
|
|
20240104,132500,6819590750,29450,29500,29500,29400,1910
|
|
20240104,132400,6763378800,29500,29500,29500,29450,805
|
|
20240104,132300,6739635450,29500,29500,29500,29450,435
|
|
20240104,132200,6726806300,29500,29500,29500,29450,260
|
|
20240104,132100,6719138250,29500,29450,29500,29450,248
|
|
20240104,132000,6711824650,29500,29450,29500,29450,297
|
|
20240104,131900,6703066450,29450,29450,29500,29450,391
|
|
20240104,131800,6691536450,29450,29450,29500,29450,189
|
|
20240104,131700,6685967100,29500,29500,29500,29450,184
|
|
20240104,131600,6680540300,29450,29500,29500,29450,686
|
|
20240104,131500,6660306000,29500,29450,29500,29450,109
|
|
20240104,131400,6657093000,29500,29450,29500,29450,877
|
|
20240104,131300,6631240750,29500,29450,29550,29450,703
|
|
20240104,131200,6610500150,29450,29450,29550,29450,10726
|
|
20240104,131100,6294163900,29450,29450,29450,29400,1299
|
|
20240104,131000,6255913250,29400,29350,29400,29350,968
|
|
20240104,130900,6227458600,29400,29400,29450,29350,411
|
|
20240104,130800,6215371100,29400,29400,29450,29350,1456
|
|
20240104,130700,6172556250,29400,29400,29450,29400,706
|
|
20240104,130600,6151798400,29450,29400,29450,29350,587
|
|
20240104,130500,6134535600,29400,29400,29400,29350,321
|
|
20240104,130400,6125102400,29400,29350,29400,29350,136
|
|
20240104,130300,6121106700,29400,29350,29400,29350,256
|
|
20240104,130200,6113585100,29400,29350,29400,29350,381
|
|
20240104,130100,6102386050,29350,29400,29400,29350,404
|
|
20240104,130000,6090508500,29400,29450,29450,29350,1871
|
|
20240104,125900,6035494600,29400,29450,29450,29400,927
|
|
20240104,125800,6008213850,29450,29450,29450,29400,310
|
|
20240104,125700,5999086600,29450,29450,29450,29400,106
|
|
20240104,125600,5995966900,29450,29500,29500,29400,2396
|
|
20240104,125500,5925409600,29450,29450,29500,29450,359
|
|
20240104,125400,5914823100,29450,29450,29500,29450,82
|
|
20240104,125300,5912405200,29450,29500,29500,29450,397
|
|
20240104,125200,5900697850,29500,29450,29500,29450,669
|
|
20240104,125100,5880989650,29450,29500,29500,29450,85
|
|
20240104,125000,5878485300,29500,29500,29500,29450,657
|
|
20240104,124900,5859110050,29500,29500,29500,29450,309
|
|
20240104,124800,5849996150,29500,29450,29500,29450,500
|
|
20240104,124700,5835259400,29450,29450,29500,29400,296
|
|
20240104,124600,5826547300,29450,29500,29500,29450,593
|
|
20240104,124500,5809079200,29500,29450,29500,29450,375
|
|
20240104,124400,5798024800,29450,29500,29500,29450,261
|
|
20240104,124300,5790332800,29450,29500,29500,29450,732
|
|
20240104,124200,5768772950,29500,29500,29500,29400,3290
|
|
20240104,124100,5671743750,29500,29450,29500,29450,4322
|
|
20240104,124000,5544310600,29500,29400,29500,29400,598
|
|
20240104,123900,5526697900,29450,29450,29450,29400,418
|
|
20240104,123800,5514389650,29400,29450,29450,29400,518
|
|
20240104,123700,5499139850,29400,29400,29450,29350,436
|
|
20240104,123600,5486320600,29400,29400,29450,29400,302
|
|
20240104,123500,5477435600,29450,29400,29450,29400,554
|
|
20240104,123400,5461124950,29450,29350,29450,29350,346
|
|
20240104,123300,5450953800,29400,29400,29450,29350,328
|
|
20240104,123200,5441307550,29400,29400,29400,29350,323
|
|
20240104,123100,5431815600,29400,29350,29400,29350,229
|
|
20240104,123000,5425084000,29400,29500,29550,29400,1924
|
|
20240104,122900,5368401300,29500,29550,29550,29500,422
|
|
20240104,122800,5355944650,29500,29500,29550,29500,461
|
|
20240104,122700,5342341550,29500,29500,29500,29450,2746
|
|
20240104,122600,5261338450,29500,29500,29500,29450,2021
|
|
20240104,122500,5201722250,29500,29500,29500,29450,607
|
|
20240104,122400,5183830250,29500,29400,29500,29400,2776
|
|
20240104,122300,5102062750,29450,29450,29450,29400,574
|
|
20240104,122200,5085179050,29450,29400,29450,29400,2879
|
|
20240104,122100,5000527950,29350,29300,29400,29300,1018
|
|
20240104,122000,4970606400,29350,29350,29400,29350,121
|
|
20240104,121900,4967053450,29400,29350,29400,29300,1962
|
|
20240104,121800,4909473100,29300,29350,29350,29300,916
|
|
20240104,121700,4882630700,29350,29350,29350,29300,781
|
|
20240104,121600,4859710950,29300,29350,29350,29300,538
|
|
20240104,121500,4843924050,29350,29350,29350,29300,146
|
|
20240104,121400,4839644000,29350,29350,29350,29300,165
|
|
20240104,121300,4834804150,29350,29350,29350,29300,616
|
|
20240104,121200,4816726200,29300,29250,29300,29250,2922
|
|
20240104,121100,4731115000,29250,29250,29300,29250,233
|
|
20240104,121000,4724291050,29300,29250,29300,29200,948
|
|
20240104,120900,4696546350,29250,29250,29300,29250,68
|
|
20240104,120800,4694556300,29250,29250,29300,29200,977
|
|
20240104,120700,4665952950,29250,29250,29250,29200,944
|
|
20240104,120600,4638346200,29250,29150,29250,29150,1411
|
|
20240104,120500,4597083150,29200,29150,29200,29150,4132
|
|
20240104,120400,4476519500,29200,29150,29200,29150,327
|
|
20240104,120300,4466981600,29150,29200,29200,29150,620
|
|
20240104,120200,4448880950,29150,29150,29200,29150,662
|
|
20240104,120100,4429572650,29150,29200,29200,29150,122
|
|
20240104,120000,4426015150,29200,29100,29200,29050,346
|
|
20240104,115900,4415928700,29150,29100,29200,29100,347
|
|
20240104,115800,4405806100,29150,29100,29200,29050,303
|
|
20240104,115700,4396983400,29100,29150,29150,29050,234
|
|
20240104,115600,4390170650,29100,29150,29150,29100,391
|
|
20240104,115500,4378778750,29100,29150,29150,29100,275
|
|
20240104,115400,4370768700,29100,29150,29150,29100,99
|
|
20240104,115300,4367885800,29100,29100,29150,29050,291
|
|
20240104,115200,4359413100,29100,29050,29150,29050,335
|
|
20240104,115100,4349662750,29100,29100,29100,29050,144
|
|
20240104,115000,4345477550,29150,29050,29150,29000,369
|
|
20240104,114900,4334734300,29050,29150,29200,29050,181
|
|
20240104,114800,4329465250,29150,29100,29150,29000,128
|
|
20240104,114700,4325742300,29100,29150,29200,29050,327
|
|
20240104,114600,4316212150,29100,29100,29150,29050,214
|
|
20240104,114500,4309986050,29050,29050,29100,29050,176
|
|
20240104,114400,4304869300,29050,29100,29100,29050,293
|
|
20240104,114300,4296348400,29050,29100,29100,29050,221
|
|
20240104,114200,4289922450,29100,29150,29200,29050,395
|
|
20240104,114100,4278409700,29150,29100,29150,29050,138
|
|
20240104,114000,4274394700,29100,29100,29150,29050,137
|
|
20240104,113900,4270408150,29150,29100,29150,29050,337
|
|
20240104,113800,4260593050,29100,29100,29150,28950,282
|
|
20240104,113700,4252410250,29100,29100,29150,29050,263
|
|
20240104,113600,4244751450,29100,29000,29100,29000,255
|
|
20240104,113500,4237340000,29000,29000,29050,28950,127
|
|
20240104,113400,4233655850,29050,29050,29100,29050,408
|
|
20240104,113300,4221793000,29050,29000,29100,29000,215
|
|
20240104,113200,4215545600,29150,29050,29150,29000,154
|
|
20240104,113100,4211068250,29050,29100,29100,29000,586
|
|
20240104,113000,4194053050,29100,29100,29150,29000,480
|
|
20240104,112900,4180098700,29150,29100,29200,29100,301
|
|
20240104,112800,4171331800,29100,29150,29150,29100,183
|
|
20240104,112700,4166002100,29150,29100,29200,29100,326
|
|
20240104,112600,4156501450,29100,29150,29150,29100,473
|
|
20240104,112500,4142726550,29150,29150,29150,29100,213
|
|
20240104,112400,4136523000,29150,29200,29200,29100,973
|
|
20240104,112300,4108160700,29200,29200,29200,29150,145
|
|
20240104,112200,4103930100,29200,29200,29200,29150,1266
|
|
20240104,112100,4066966350,29150,29150,29200,29100,677
|
|
20240104,112000,4047233200,29150,29100,29150,29100,745
|
|
20240104,111900,4025529100,29100,29100,29150,29100,260
|
|
20240104,111800,4017956600,29100,29100,29150,29000,367
|
|
20240104,111700,4007279850,29100,29100,29150,29000,109
|
|
20240104,111600,4004114050,29150,28950,29150,28950,1241
|
|
20240104,111500,3968003250,28950,28950,29050,28900,190
|
|
20240104,111400,3962500100,28950,28950,29000,28900,121
|
|
20240104,111300,3958997250,29000,28900,29050,28900,623
|
|
20240104,111200,3940952200,28950,29000,29000,28900,337
|
|
20240104,111100,3931195650,29000,29000,29000,28950,479
|
|
20240104,111000,3917311850,29000,29050,29050,29000,1227
|
|
20240104,110900,3881711800,29100,29100,29100,29000,116
|
|
20240104,110800,3878338250,29100,29050,29100,29000,409
|
|
20240104,110700,3866454550,29000,29000,29050,28950,199
|
|
20240104,110600,3860678550,29050,29000,29050,29000,139
|
|
20240104,110500,3856646050,29000,29050,29050,28950,286
|
|
20240104,110400,3848344850,29050,29050,29050,29000,287
|
|
20240104,110300,3840013800,29050,28950,29050,28900,1197
|
|
20240104,110200,3805333750,28950,28950,29000,28900,459
|
|
20240104,110100,3792039250,29000,28900,29000,28900,331
|
|
20240104,110000,3782459500,28950,28900,28950,28850,1299
|
|
20240104,105900,3744916750,28850,28850,28900,28850,331
|
|
20240104,105800,3735355750,28850,28850,28900,28850,509
|
|
20240104,105700,3720660100,28850,28900,28900,28800,260
|
|
20240104,105600,3713158400,28850,28900,28900,28850,307
|
|
20240104,105500,3704291500,28900,28850,28900,28800,98
|
|
20240104,105400,3701463500,28850,28850,28900,28800,245
|
|
20240104,105300,3694394850,28800,28850,28900,28800,371
|
|
20240104,105200,3683688150,28800,28850,28850,28800,195
|
|
20240104,105100,3678065450,28850,28800,28900,28800,482
|
|
20240104,105000,3664155450,28850,28850,28900,28800,432
|
|
20240104,104900,3651694550,28800,28850,28850,28800,220
|
|
20240104,104800,3645353050,28850,29000,29000,28850,229
|
|
20240104,104700,3638736000,28950,28850,29000,28850,570
|
|
20240104,104600,3622247450,28850,28950,28950,28800,1118
|
|
20240104,104500,3589971050,28950,28850,28950,28850,220
|
|
20240104,104400,3583611100,28950,28900,28950,28850,442
|
|
20240104,104300,3570837800,28900,28850,28900,28850,386
|
|
20240104,104200,3559691350,28900,28950,28950,28850,218
|
|
20240104,104100,3553385000,28900,28850,28900,28850,155
|
|
20240104,104000,3548909100,28900,28900,28950,28850,1011
|
|
20240104,103900,3519687250,28950,28950,29000,28900,728
|
|
20240104,103800,3498637900,28900,28950,29000,28900,310
|
|
20240104,103700,3489664500,29000,29000,29000,28950,243
|
|
20240104,103600,3482620100,28950,28950,29000,28900,348
|
|
20240104,103500,3472542400,28950,28950,29000,28950,387
|
|
20240104,103400,3461330750,29000,28950,29000,28950,261
|
|
20240104,103300,3453773050,29000,29000,29000,28950,313
|
|
20240104,103200,3444697500,29000,29000,29000,28950,689
|
|
20240104,103100,3424720700,29000,28950,29050,28950,145
|
|
20240104,103000,3420516050,29000,29000,29050,28950,305
|
|
20240104,102900,3411667250,29000,29050,29050,28950,310
|
|
20240104,102800,3402672650,29000,29000,29050,29000,397
|
|
20240104,102700,3391150700,29000,29000,29050,28950,205
|
|
20240104,102600,3385205650,28950,29000,29050,28900,2223
|
|
20240104,102500,3320919100,29000,29050,29050,28950,258
|
|
20240104,102400,3313438500,29000,29050,29050,29000,197
|
|
20240104,102300,3307719200,29000,29050,29050,28950,583
|
|
20240104,102200,3290802350,29000,28950,29050,28950,451
|
|
20240104,102100,3277713700,28950,29000,29050,28950,266
|
|
20240104,102000,3270002100,29000,29000,29050,28950,256
|
|
20240104,101900,3262579100,29050,29000,29050,28950,535
|
|
20240104,101800,3247072450,29000,29050,29050,28950,2653
|
|
20240104,101700,3170171850,29050,29000,29050,29000,297
|
|
20240104,101600,3161553050,29000,29100,29100,29000,1676
|
|
20240104,101500,3112859100,29100,29100,29100,29050,302
|
|
20240104,101400,3104078750,29050,29100,29100,29050,939
|
|
20240104,101300,3076759900,29100,29150,29200,29100,242
|
|
20240104,101200,3069701100,29150,29150,29200,29100,501
|
|
20240104,101100,3055095150,29150,29200,29200,29100,306
|
|
20240104,101000,3046178100,29150,29100,29150,29100,169
|
|
20240104,100900,3041253850,29100,29150,29200,29100,474
|
|
20240104,100800,3027438150,29150,29150,29150,29100,151
|
|
20240104,100700,3023037500,29150,29200,29250,29100,699
|
|
20240104,100600,3002666000,29250,29200,29250,29100,1110
|
|
20240104,100500,2970299200,29200,29150,29250,29150,306
|
|
20240104,100400,2961366050,29150,29200,29250,29150,1227
|
|
20240104,100300,2925537800,29200,29200,29250,29200,637
|
|
20240104,100200,2906932450,29250,29200,29250,29200,328
|
|
20240104,100100,2897345900,29250,29200,29250,29200,212
|
|
20240104,100000,2891147450,29200,29150,29250,29150,2732
|
|
20240104,095900,2811370500,29150,29200,29200,29150,433
|
|
20240104,095800,2798732900,29200,29150,29200,29150,216
|
|
20240104,095700,2792432350,29200,29250,29250,29150,1538
|
|
20240104,095600,2747520450,29200,29200,29250,29150,341
|
|
20240104,095500,2737563550,29150,29200,29250,29150,371
|
|
20240104,095400,2726723100,29200,29200,29200,29150,197
|
|
20240104,095300,2720971050,29200,29150,29200,29150,224
|
|
20240104,095200,2714435200,29200,29150,29200,29100,335
|
|
20240104,095100,2704661800,29150,29150,29200,29100,413
|
|
20240104,095000,2692611300,29150,29200,29200,29150,264
|
|
20240104,094900,2684905500,29150,29150,29200,29150,252
|
|
20240104,094800,2677553050,29150,29150,29200,29150,334
|
|
20240104,094700,2667803950,29150,29150,29200,29050,342
|
|
20240104,094600,2657847500,29150,29150,29150,29050,368
|
|
20240104,094500,2647124700,29100,29100,29150,29100,347
|
|
20240104,094400,2637014250,29100,29150,29150,29100,416
|
|
20240104,094300,2624899300,29150,29150,29200,29100,365
|
|
20240104,094200,2614252200,29200,29150,29200,29150,360
|
|
20240104,094100,2603743200,29100,29050,29100,29050,2751
|
|
20240104,094000,2523720450,29050,29050,29100,29000,462
|
|
20240104,093900,2510287150,29100,28950,29100,28900,2629
|
|
20240104,093800,2434053250,28950,28950,29000,28950,1689
|
|
20240104,093700,2385138450,28950,28950,29000,28950,764
|
|
20240104,093600,2363013050,29000,29050,29100,29000,2262
|
|
20240104,093500,2297358000,29100,29100,29150,29050,591
|
|
20240104,093400,2280158450,29100,29150,29150,29050,1556
|
|
20240104,093300,2234876300,29150,29100,29150,29100,354
|
|
20240104,093200,2224564200,29100,29150,29200,29100,1425
|
|
20240104,093100,2182968700,29150,29100,29150,29050,545
|
|
20240104,093000,2167107300,29050,29200,29250,29050,2354
|
|
20240104,092900,2098482600,29150,29300,29350,29150,5900
|
|
20240104,092800,1926026350,29400,29350,29400,29300,2504
|
|
20240104,092700,1852575550,29350,29350,29350,29300,285
|
|
20240104,092600,1844213800,29300,29300,29350,29300,2180
|
|
20240104,092500,1780285700,29400,29350,29400,29300,3642
|
|
20240104,092400,1673315650,29350,29350,29400,29300,1370
|
|
20240104,092300,1633130500,29350,29350,29400,29300,2430
|
|
20240104,092200,1561810800,29350,29300,29350,29300,417
|
|
20240104,092100,1549579000,29350,29250,29350,29250,1349
|
|
20240104,092000,1510010250,29300,29200,29300,29200,2536
|
|
20240104,091900,1435847550,29200,29250,29250,29200,2382
|
|
20240104,091800,1366276400,29250,29300,29300,29250,995
|
|
20240104,091700,1337162550,29300,29300,29350,29200,2737
|
|
20240104,091600,1256912700,29300,29200,29300,29200,3709
|
|
20240104,091500,1148353000,29200,29050,29250,29050,8623
|
|
20240104,091400,897053400,29050,29100,29100,29050,1666
|
|
20240104,091300,848618750,29100,29050,29100,29000,681
|
|
20240104,091200,828840850,29050,29100,29150,29000,937
|
|
20240104,091100,801572050,29100,29150,29150,29100,474
|
|
20240104,091000,787765800,29150,29000,29150,29000,6518
|
|
20240104,090900,598397950,29000,29000,29000,28900,349
|
|
20240104,090800,588294850,28950,28950,28950,28900,1199
|
|
20240104,090700,553584900,28900,28900,28900,28900,556
|
|
20240104,090600,537516500,28900,28850,28950,28850,1616
|
|
20240104,090500,490786650,28850,29000,29000,28850,2366
|
|
20240104,090400,422392250,29000,29000,29050,28850,6040
|
|
20240104,090300,247367350,28900,28900,28950,28900,2066
|
|
20240104,090200,187595250,28850,28750,28850,28750,1722
|
|
20240104,090100,138020600,28800,28800,28800,28600,1237
|
|
20240104,090000,102552800,28800,28900,28900,28700,3560
|