619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191600,5569196900,29450,29450,29450,29450,4131
|
|
20240116,191500,5569196900,29450,29450,29450,29450,0
|
|
20240116,191400,5569196900,29450,29450,29450,29450,0
|
|
20240116,191300,5569196900,29450,29450,29450,29450,0
|
|
20240116,191200,5569196900,29450,29450,29450,29450,0
|
|
20240116,191100,5569196900,29450,29450,29450,29450,0
|
|
20240116,191000,5569196900,29450,29450,29450,29450,0
|
|
20240116,190900,5569196900,29450,29450,29450,29450,0
|
|
20240116,190800,5569196900,29450,29450,29450,29450,0
|
|
20240116,190700,5569196900,29450,29450,29450,29450,0
|
|
20240116,190600,5569196900,29450,29450,29450,29450,0
|
|
20240116,190500,5569196900,29450,29450,29450,29450,0
|
|
20240116,190400,5569196900,29450,29450,29450,29450,0
|
|
20240116,190300,5569196900,29450,29450,29450,29450,0
|
|
20240116,190200,5569196900,29450,29450,29450,29450,0
|
|
20240116,190100,5569196900,29450,29450,29450,29450,0
|
|
20240116,190000,5569196900,29450,29450,29450,29450,0
|
|
20240116,185900,5569196900,29450,29450,29450,29450,0
|
|
20240116,185800,5569196900,29450,29450,29450,29450,0
|
|
20240116,185700,5569196900,29450,29450,29450,29450,0
|
|
20240116,185600,5569196900,29450,29450,29450,29450,0
|
|
20240116,185500,5569196900,29450,29450,29450,29450,0
|
|
20240116,185400,5569196900,29450,29450,29450,29450,0
|
|
20240116,185300,5569196900,29450,29450,29450,29450,0
|
|
20240116,185200,5569196900,29450,29450,29450,29450,0
|
|
20240116,185100,5569196900,29450,29450,29450,29450,0
|
|
20240116,185000,5569196900,29450,29450,29450,29450,0
|
|
20240116,184900,5569196900,29450,29450,29450,29450,0
|
|
20240116,184800,5569196900,29450,29450,29450,29450,0
|
|
20240116,184700,5569196900,29450,29450,29450,29450,0
|
|
20240116,184600,5569196900,29450,29450,29450,29450,4131
|
|
20240116,184500,5569196900,29450,29450,29450,29450,0
|
|
20240116,184400,5569196900,29450,29450,29450,29450,0
|
|
20240116,184300,5569196900,29450,29450,29450,29450,0
|
|
20240116,184200,5569196900,29450,29450,29450,29450,0
|
|
20240116,184100,5569196900,29450,29450,29450,29450,0
|
|
20240116,184000,5569196900,29450,29450,29450,29450,0
|
|
20240116,183900,5569196900,29450,29450,29450,29450,0
|
|
20240116,183800,5569196900,29450,29450,29450,29450,0
|
|
20240116,183700,5569196900,29450,29450,29450,29450,0
|
|
20240116,183600,5569196900,29450,29450,29450,29450,0
|
|
20240116,183500,5569196900,29450,29450,29450,29450,0
|
|
20240116,183400,5569196900,29450,29450,29450,29450,0
|
|
20240116,183300,5569196900,29450,29450,29450,29450,0
|
|
20240116,183200,5569196900,29450,29450,29450,29450,0
|
|
20240116,183100,5569196900,29450,29450,29450,29450,0
|
|
20240116,183000,5569196900,29450,29450,29450,29450,0
|
|
20240116,182900,5569196900,29450,29450,29450,29450,0
|
|
20240116,182800,5569196900,29450,29450,29450,29450,0
|
|
20240116,182700,5569196900,29450,29450,29450,29450,0
|
|
20240116,182600,5569196900,29450,29450,29450,29450,0
|
|
20240116,182500,5569196900,29450,29450,29450,29450,0
|
|
20240116,182400,5569196900,29450,29450,29450,29450,0
|
|
20240116,182300,5569196900,29450,29450,29450,29450,0
|
|
20240116,182200,5569196900,29450,29450,29450,29450,0
|
|
20240116,182100,5569196900,29450,29450,29450,29450,0
|
|
20240116,182000,5569196900,29450,29450,29450,29450,0
|
|
20240116,181900,5569196900,29450,29450,29450,29450,0
|
|
20240116,181800,5569196900,29450,29450,29450,29450,0
|
|
20240116,181700,5569196900,29450,29450,29450,29450,0
|
|
20240116,181600,5569196900,29450,29450,29450,29450,4131
|
|
20240116,181500,5569196900,29450,29450,29450,29450,0
|
|
20240116,181400,5569196900,29450,29450,29450,29450,0
|
|
20240116,181300,5569196900,29450,29450,29450,29450,0
|
|
20240116,181200,5569196900,29450,29450,29450,29450,0
|
|
20240116,181100,5569196900,29450,29450,29450,29450,0
|
|
20240116,181000,5569196900,29450,29450,29450,29450,0
|
|
20240116,180900,5569196900,29450,29450,29450,29450,0
|
|
20240116,180800,5569196900,29450,29450,29450,29450,0
|
|
20240116,180700,5569196900,29450,29450,29450,29450,0
|
|
20240116,180600,5569196900,29450,29450,29450,29450,0
|
|
20240116,180500,5569196900,29450,29450,29450,29450,0
|
|
20240116,180400,5569196900,29450,29450,29450,29450,0
|
|
20240116,180300,5569196900,29450,29450,29450,29450,0
|
|
20240116,180200,5569196900,29450,29450,29450,29450,0
|
|
20240116,180100,5569196900,29450,29450,29450,29450,0
|
|
20240116,180000,5569196900,29450,29450,29450,29450,0
|
|
20240116,175900,5569196900,29450,29450,29450,29450,0
|
|
20240116,175800,5569196900,29450,29450,29450,29450,0
|
|
20240116,175700,5569196900,29450,29450,29450,29450,0
|
|
20240116,175600,5569196900,29450,29450,29450,29450,0
|
|
20240116,175500,5569196900,29450,29450,29450,29450,0
|
|
20240116,175400,5569196900,29450,29450,29450,29450,0
|
|
20240116,175300,5569196900,29450,29450,29450,29450,0
|
|
20240116,175200,5569196900,29450,29450,29450,29450,0
|
|
20240116,175100,5569196900,29450,29450,29450,29450,0
|
|
20240116,175000,5569196900,29450,29450,29450,29450,0
|
|
20240116,174900,5569196900,29450,29450,29450,29450,0
|
|
20240116,174800,5569196900,29450,29450,29450,29450,0
|
|
20240116,174700,5569196900,29450,29450,29450,29450,0
|
|
20240116,174600,5569196900,29450,29450,29450,29450,4131
|
|
20240116,174500,5569196900,29450,29450,29450,29450,0
|
|
20240116,174400,5569196900,29450,29450,29450,29450,0
|
|
20240116,174300,5569196900,29450,29450,29450,29450,0
|
|
20240116,174200,5569196900,29450,29450,29450,29450,0
|
|
20240116,174100,5569196900,29450,29450,29450,29450,0
|
|
20240116,174000,5569196900,29450,29450,29450,29450,0
|
|
20240116,173900,5569196900,29450,29450,29450,29450,0
|
|
20240116,173800,5569196900,29450,29450,29450,29450,0
|
|
20240116,173700,5569196900,29450,29450,29450,29450,0
|
|
20240116,173600,5569196900,29450,29450,29450,29450,0
|
|
20240116,173500,5569196900,29450,29450,29450,29450,0
|
|
20240116,173400,5569196900,29450,29450,29450,29450,0
|
|
20240116,173300,5569196900,29450,29450,29450,29450,0
|
|
20240116,173200,5569196900,29450,29450,29450,29450,0
|
|
20240116,173100,5569196900,29450,29450,29450,29450,0
|
|
20240116,173000,5569196900,29450,29450,29450,29450,0
|
|
20240116,172900,5569196900,29450,29450,29450,29450,0
|
|
20240116,172800,5569196900,29450,29450,29450,29450,0
|
|
20240116,172700,5569196900,29450,29450,29450,29450,0
|
|
20240116,172600,5569196900,29450,29450,29450,29450,0
|
|
20240116,172500,5569196900,29450,29450,29450,29450,0
|
|
20240116,172400,5569196900,29450,29450,29450,29450,0
|
|
20240116,172300,5569196900,29450,29450,29450,29450,0
|
|
20240116,172200,5569196900,29450,29450,29450,29450,0
|
|
20240116,172100,5569196900,29450,29450,29450,29450,0
|
|
20240116,172000,5569196900,29450,29450,29450,29450,0
|
|
20240116,171900,5569196900,29450,29450,29450,29450,0
|
|
20240116,171800,5569196900,29450,29450,29450,29450,0
|
|
20240116,171700,5569196900,29450,29450,29450,29450,0
|
|
20240116,171600,5569196900,29450,29450,29450,29450,4131
|
|
20240116,171500,5569196900,29450,29450,29450,29450,0
|
|
20240116,171400,5569196900,29450,29450,29450,29450,0
|
|
20240116,171300,5569196900,29450,29450,29450,29450,0
|
|
20240116,171200,5569196900,29450,29450,29450,29450,0
|
|
20240116,171100,5569196900,29450,29450,29450,29450,0
|
|
20240116,171000,5569196900,29450,29450,29450,29450,0
|
|
20240116,170900,5569196900,29450,29450,29450,29450,0
|
|
20240116,170800,5569196900,29450,29450,29450,29450,0
|
|
20240116,170700,5569196900,29450,29450,29450,29450,0
|
|
20240116,170600,5569196900,29450,29450,29450,29450,0
|
|
20240116,170500,5569196900,29450,29450,29450,29450,0
|
|
20240116,170400,5569196900,29450,29450,29450,29450,0
|
|
20240116,170300,5569196900,29450,29450,29450,29450,0
|
|
20240116,170200,5569196900,29450,29450,29450,29450,0
|
|
20240116,170100,5569196900,29450,29450,29450,29450,0
|
|
20240116,170000,5569196900,29450,29450,29450,29450,0
|
|
20240116,165900,5569196900,29450,29450,29450,29450,0
|
|
20240116,165800,5569196900,29450,29450,29450,29450,0
|
|
20240116,165700,5569196900,29450,29450,29450,29450,0
|
|
20240116,165600,5569196900,29450,29450,29450,29450,0
|
|
20240116,165500,5569196900,29450,29450,29450,29450,0
|
|
20240116,165400,5569196900,29450,29450,29450,29450,0
|
|
20240116,165300,5569196900,29450,29450,29450,29450,0
|
|
20240116,165200,5569196900,29450,29450,29450,29450,0
|
|
20240116,165100,5569196900,29450,29450,29450,29450,0
|
|
20240116,165000,5569196900,29450,29450,29450,29450,0
|
|
20240116,164900,5569196900,29450,29450,29450,29450,0
|
|
20240116,164800,5569196900,29450,29450,29450,29450,0
|
|
20240116,164700,5569196900,29450,29450,29450,29450,0
|
|
20240116,164600,5569196900,29450,29450,29450,29450,4131
|
|
20240116,164500,5569196900,29450,29450,29450,29450,0
|
|
20240116,164400,5569196900,29450,29450,29450,29450,0
|
|
20240116,164300,5569196900,29450,29450,29450,29450,0
|
|
20240116,164200,5569196900,29450,29450,29450,29450,0
|
|
20240116,164100,5569196900,29450,29450,29450,29450,0
|
|
20240116,164000,5569196900,29450,29450,29450,29450,0
|
|
20240116,163900,5569196900,29450,29450,29450,29450,0
|
|
20240116,163800,5569196900,29450,29450,29450,29450,0
|
|
20240116,163700,5569196900,29450,29450,29450,29450,0
|
|
20240116,163600,5569196900,29450,29450,29450,29450,0
|
|
20240116,163500,5569196900,29450,29450,29450,29450,0
|
|
20240116,163400,5569196900,29450,29450,29450,29450,0
|
|
20240116,163300,5569196900,29450,29450,29450,29450,0
|
|
20240116,163200,5569196900,29450,29450,29450,29450,0
|
|
20240116,163100,5569196900,29450,29450,29450,29450,0
|
|
20240116,163000,5569196900,29450,29450,29450,29450,0
|
|
20240116,162900,5569196900,29450,29450,29450,29450,0
|
|
20240116,162800,5569196900,29450,29450,29450,29450,0
|
|
20240116,162700,5569196900,29450,29450,29450,29450,0
|
|
20240116,162600,5569196900,29450,29450,29450,29450,0
|
|
20240116,162500,5569196900,29450,29450,29450,29450,0
|
|
20240116,162400,5569196900,29450,29450,29450,29450,0
|
|
20240116,162300,5569196900,29450,29450,29450,29450,0
|
|
20240116,162200,5569196900,29450,29450,29450,29450,0
|
|
20240116,162100,5569196900,29450,29450,29450,29450,0
|
|
20240116,162000,5569196900,29450,29450,29450,29450,0
|
|
20240116,161900,5569196900,29450,29450,29450,29450,0
|
|
20240116,161800,5569196900,29450,29450,29450,29450,0
|
|
20240116,161700,5569196900,29450,29450,29450,29450,0
|
|
20240116,161600,5569196900,29450,29450,29450,29450,4131
|
|
20240116,161500,5569196900,29450,29450,29450,29450,0
|
|
20240116,161400,5569196900,29450,29450,29450,29450,0
|
|
20240116,161300,5569196900,29450,29450,29450,29450,0
|
|
20240116,161200,5569196900,29450,29450,29450,29450,0
|
|
20240116,161100,5569196900,29450,29450,29450,29450,0
|
|
20240116,161000,5569196900,29450,29450,29450,29450,0
|
|
20240116,160900,5569196900,29450,29450,29450,29450,0
|
|
20240116,160800,5569196900,29450,29450,29450,29450,0
|
|
20240116,160700,5569196900,29450,29450,29450,29450,0
|
|
20240116,160600,5569196900,29450,29450,29450,29450,0
|
|
20240116,160500,5569196900,29450,29450,29450,29450,0
|
|
20240116,160400,5569196900,29450,29450,29450,29450,0
|
|
20240116,160300,5569196900,29450,29450,29450,29450,0
|
|
20240116,160200,5569196900,29450,29450,29450,29450,0
|
|
20240116,160100,5569196900,29450,29450,29450,29450,0
|
|
20240116,160000,5569196900,29450,29450,29450,29450,0
|
|
20240116,155900,5569196900,29450,29450,29450,29450,0
|
|
20240116,155800,5569196900,29450,29450,29450,29450,0
|
|
20240116,155700,5569196900,29450,29450,29450,29450,0
|
|
20240116,155600,5569196900,29450,29450,29450,29450,0
|
|
20240116,155500,5569196900,29450,29450,29450,29450,0
|
|
20240116,155400,5569196900,29450,29450,29450,29450,0
|
|
20240116,155300,5569196900,29450,29450,29450,29450,0
|
|
20240116,155200,5569196900,29450,29450,29450,29450,0
|
|
20240116,155100,5569196900,29450,29450,29450,29450,0
|
|
20240116,155000,5569196900,29450,29450,29450,29450,0
|
|
20240116,154900,5569196900,29450,29450,29450,29450,0
|
|
20240116,154800,5569196900,29450,29450,29450,29450,0
|
|
20240116,154700,5569196900,29450,29450,29450,29450,0
|
|
20240116,154600,5569196900,29450,29450,29450,29450,4131
|
|
20240116,154500,5569196900,29450,29450,29450,29450,0
|
|
20240116,154400,5569196900,29450,29450,29450,29450,0
|
|
20240116,154300,5569196900,29450,29450,29450,29450,0
|
|
20240116,154200,5569196900,29450,29450,29450,29450,0
|
|
20240116,154100,5569196900,29450,29450,29450,29450,0
|
|
20240116,154000,5569196900,29450,29450,29450,29450,0
|
|
20240116,153900,5569196900,29450,29450,29450,29450,0
|
|
20240116,153800,5569196900,29450,29450,29450,29450,0
|
|
20240116,153700,5569196900,29450,29450,29450,29450,0
|
|
20240116,153600,5569196900,29450,29450,29450,29450,0
|
|
20240116,153500,5569196900,29450,29450,29450,29450,0
|
|
20240116,153400,5569196900,29450,29450,29450,29450,0
|
|
20240116,153300,5569196900,29450,29450,29450,29450,0
|
|
20240116,153200,5569196900,29450,29450,29450,29450,0
|
|
20240116,153100,5569196900,29450,29450,29450,29450,0
|
|
20240116,153000,5569196900,29450,29450,29450,29450,4131
|
|
20240116,152900,5447538950,29500,29500,29500,29500,0
|
|
20240116,152800,5447538950,29500,29500,29500,29500,0
|
|
20240116,152700,5447538950,29500,29500,29500,29500,0
|
|
20240116,152600,5447538950,29500,29500,29500,29500,0
|
|
20240116,152500,5447538950,29500,29500,29500,29500,0
|
|
20240116,152400,5447538950,29500,29500,29500,29500,0
|
|
20240116,152300,5447538950,29500,29500,29500,29500,0
|
|
20240116,152200,5447538950,29500,29500,29500,29500,0
|
|
20240116,152100,5447538950,29500,29500,29500,29500,0
|
|
20240116,152000,5447538950,29500,29500,29500,29500,0
|
|
20240116,151900,5447538950,29500,29650,29650,29100,21518
|
|
20240116,151800,4818004400,29550,29700,29700,29500,6508
|
|
20240116,151700,4625614450,29600,29600,29700,29600,869
|
|
20240116,151600,4599830900,29650,29700,29750,29650,332
|
|
20240116,151500,4589985600,29650,29650,29750,29650,86
|
|
20240116,151400,4587435000,29650,29650,29750,29650,107
|
|
20240116,151300,4584260450,29650,29650,29750,29650,917
|
|
20240116,151200,4557071300,29700,29750,29750,29650,68
|
|
20240116,151100,4555052800,29650,29650,29650,29650,8
|
|
20240116,151000,4554815600,29650,29650,29750,29650,64
|
|
20240116,150900,4552917900,29750,29650,29750,29650,4
|
|
20240116,150800,4552799100,29750,29700,29750,29700,49
|
|
20240116,150700,4551342800,29700,29700,29700,29700,601
|
|
20240116,150600,4533493100,29700,29700,29700,29700,19
|
|
20240116,150500,4532928800,29750,29750,29750,29750,523
|
|
20240116,150400,4517369550,29750,29750,29750,29750,48
|
|
20240116,150300,4515941550,29750,29800,29800,29750,7
|
|
20240116,150200,4515733050,29800,29800,29800,29800,0
|
|
20240116,150100,4515733050,29800,29800,29800,29800,1360
|
|
20240116,150000,4475205050,29800,29750,29800,29750,764
|
|
20240116,145900,4452442400,29750,29750,29750,29750,5
|
|
20240116,145800,4452293650,29800,29800,29800,29800,0
|
|
20240116,145700,4452293650,29800,29700,29800,29700,1476
|
|
20240116,145600,4408430800,29700,29800,29800,29700,6
|
|
20240116,145500,4408252350,29750,29750,29750,29750,94
|
|
20240116,145400,4405455850,29800,29800,29800,29800,0
|
|
20240116,145300,4405455850,29800,29650,29800,29650,232
|
|
20240116,145200,4398546650,29650,29700,29700,29650,548
|
|
20240116,145100,4382271250,29700,29750,29750,29700,14
|
|
20240116,145000,4381854850,29700,29750,29750,29700,220
|
|
20240116,144900,4375320350,29700,29750,29800,29700,1724
|
|
20240116,144800,4323991750,29750,29750,29750,29750,597
|
|
20240116,144700,4306231000,29750,29700,29750,29700,298
|
|
20240116,144600,4297373000,29750,29750,29750,29750,10
|
|
20240116,144500,4297075500,29750,29600,29750,29600,1327
|
|
20240116,144400,4257646050,29650,29600,29650,29600,7
|
|
20240116,144300,4257438750,29650,29650,29650,29650,30
|
|
20240116,144200,4256549250,29650,29650,29650,29600,225
|
|
20240116,144100,4249883550,29650,29600,29650,29600,154
|
|
20240116,144000,4245317650,29600,29600,29600,29600,59
|
|
20240116,143900,4243571250,29600,29650,29650,29600,174
|
|
20240116,143800,4238412350,29650,29700,29700,29650,57
|
|
20240116,143700,4236720000,29700,29700,29750,29700,192
|
|
20240116,143600,4231015100,29700,29750,29750,29700,198
|
|
20240116,143500,4225132800,29800,29800,29800,29800,94
|
|
20240116,143400,4222331600,29800,29600,29800,29600,1373
|
|
20240116,143300,4181596400,29550,29450,29550,29400,2332
|
|
20240116,143200,4112987450,29500,29500,29500,29400,1598
|
|
20240116,143100,4065905800,29450,29450,29500,29450,18
|
|
20240116,143000,4065375200,29450,29450,29450,29450,247
|
|
20240116,142900,4058101050,29450,29500,29500,29450,25
|
|
20240116,142800,4057363750,29550,29550,29550,29550,0
|
|
20240116,142700,4057363750,29550,29450,29550,29450,33
|
|
20240116,142600,4056391800,29450,29550,29550,29450,150
|
|
20240116,142500,4051973150,29500,29500,29500,29450,4392
|
|
20240116,142400,3922474200,29500,29600,29600,29500,397
|
|
20240116,142300,3910760200,29500,29600,29600,29500,375
|
|
20240116,142200,3899674000,29600,29500,29600,29500,93
|
|
20240116,142100,3896923300,29500,29550,29550,29500,80
|
|
20240116,142000,3894563000,29550,29550,29550,29550,319
|
|
20240116,141900,3885136550,29550,29550,29550,29550,8
|
|
20240116,141800,3884900150,29550,29600,29600,29550,55
|
|
20240116,141700,3883274650,29600,29600,29600,29600,10
|
|
20240116,141600,3882978650,29650,29650,29700,29650,53
|
|
20240116,141500,3881407150,29650,29650,29650,29650,1
|
|
20240116,141400,3881377500,29550,29650,29650,29500,856
|
|
20240116,141300,3856090000,29650,29600,29650,29600,86
|
|
20240116,141200,3853544350,29700,29650,29700,29650,73
|
|
20240116,141100,3851379850,29600,29550,29600,29550,438
|
|
20240116,141000,3838427100,29550,29500,29550,29500,74
|
|
20240116,140900,3836242250,29500,29550,29550,29500,1205
|
|
20240116,140800,3800645900,29550,29650,29650,29550,406
|
|
20240116,140700,3788636850,29650,29650,29650,29650,2
|
|
20240116,140600,3788577550,29650,29600,29650,29600,33
|
|
20240116,140500,3787599650,29600,29650,29650,29600,143
|
|
20240116,140400,3783366800,29650,29650,29650,29650,6
|
|
20240116,140300,3783188900,29600,29550,29600,29550,916
|
|
20240116,140200,3756075550,29550,29550,29600,29550,144
|
|
20240116,140100,3751820300,29550,29550,29550,29550,30
|
|
20240116,140000,3750933800,29550,29550,29550,29550,8
|
|
20240116,135900,3750697400,29550,29550,29550,29550,142
|
|
20240116,135800,3746501300,29550,29550,29550,29550,25
|
|
20240116,135700,3745762550,29550,29550,29600,29550,9
|
|
20240116,135600,3745496550,29550,29600,29600,29550,383
|
|
20240116,135500,3734166850,29600,29600,29600,29600,4
|
|
20240116,135400,3734048450,29600,29600,29600,29600,161
|
|
20240116,135300,3729282850,29600,29600,29650,29550,218
|
|
20240116,135200,3722831000,29600,29600,29600,29600,50
|
|
20240116,135100,3721351000,29550,29550,29550,29550,0
|
|
20240116,135000,3721351000,29550,29650,29650,29550,194
|
|
20240116,134900,3715612700,29600,29600,29600,29600,124
|
|
20240116,134800,3711942300,29600,29600,29600,29600,1
|
|
20240116,134700,3711912700,29550,29600,29600,29550,113
|
|
20240116,134600,3708569350,29600,29600,29650,29550,67
|
|
20240116,134500,3706587450,29650,29550,29650,29550,590
|
|
20240116,134400,3689135200,29550,29550,29550,29550,142
|
|
20240116,134300,3684939100,29550,29550,29550,29550,404
|
|
20240116,134200,3673000900,29550,29650,29650,29550,5
|
|
20240116,134100,3672853050,29550,29550,29650,29550,169
|
|
20240116,134000,3667858900,29550,29650,29700,29550,109
|
|
20240116,133900,3664634350,29600,29600,29600,29600,4
|
|
20240116,133800,3664515950,29600,29600,29600,29600,229
|
|
20240116,133700,3657737550,29600,29600,29600,29600,4
|
|
20240116,133600,3657619150,29600,29600,29600,29600,11
|
|
20240116,133500,3657293550,29600,29600,29600,29600,182
|
|
20240116,133400,3651906350,29600,29600,29600,29600,2
|
|
20240116,133300,3651847150,29600,29600,29600,29600,0
|
|
20240116,133200,3651847150,29600,29600,29600,29600,137
|
|
20240116,133100,3647791950,29700,29700,29700,29700,36
|
|
20240116,133000,3646722750,29600,29600,29600,29600,0
|
|
20240116,132900,3646722750,29600,29700,29700,29600,643
|
|
20240116,132800,3627639450,29700,29700,29700,29700,1
|
|
20240116,132700,3627609750,29600,29600,29600,29600,3
|
|
20240116,132600,3627520950,29700,29700,29700,29600,141
|
|
20240116,132500,3623347150,29650,29650,29650,29650,0
|
|
20240116,132400,3623347150,29650,29550,29650,29550,534
|
|
20240116,132300,3607540450,29550,29600,29600,29550,1718
|
|
20240116,132200,3556711300,29600,29600,29600,29600,5
|
|
20240116,132100,3556563300,29600,29600,29600,29600,6
|
|
20240116,132000,3556385700,29700,29600,29700,29600,428
|
|
20240116,131900,3543716700,29700,29700,29700,29700,0
|
|
20240116,131800,3543716700,29700,29600,29700,29600,34
|
|
20240116,131700,3542707300,29600,29600,29600,29600,218
|
|
20240116,131600,3536254500,29700,29700,29700,29700,11
|
|
20240116,131500,3535927800,29700,29650,29700,29600,187
|
|
20240116,131400,3530391450,29650,29700,29700,29650,807
|
|
20240116,131300,3506431600,29750,29700,29800,29700,413
|
|
20240116,131200,3494144400,29650,29650,29650,29650,217
|
|
20240116,131100,3487710350,29600,29600,29600,29600,139
|
|
20240116,131000,3483595950,29550,29550,29600,29550,924
|
|
20240116,130900,3456259150,29550,29550,29550,29550,324
|
|
20240116,130800,3446684950,29550,29600,29650,29550,644
|
|
20240116,130700,3427621950,29650,29600,29650,29600,32
|
|
20240116,130600,3426674700,29700,29700,29700,29700,0
|
|
20240116,130500,3426674700,29700,29650,29700,29650,146
|
|
20240116,130400,3422345500,29700,29700,29700,29700,0
|
|
20240116,130300,3422345500,29700,29700,29700,29700,0
|
|
20240116,130200,3422345500,29700,29700,29700,29700,194
|
|
20240116,130100,3416583700,29700,29700,29700,29700,0
|
|
20240116,130000,3416583700,29700,29700,29700,29700,11
|
|
20240116,125900,3416257000,29700,29700,29700,29700,147
|
|
20240116,125800,3411891100,29700,29800,29800,29700,22
|
|
20240116,125700,3411236200,29800,29800,29800,29800,80
|
|
20240116,125600,3408852200,29700,29750,29750,29700,259
|
|
20240116,125500,3401155100,29750,29750,29750,29700,58
|
|
20240116,125400,3399431050,29800,29800,29800,29750,21
|
|
20240116,125300,3398805350,29800,29700,29800,29700,172
|
|
20240116,125200,3393695950,29700,29700,29700,29700,50
|
|
20240116,125100,3392210950,29700,29700,29700,29700,1
|
|
20240116,125000,3392181250,29800,29750,29800,29750,179
|
|
20240116,124900,3386854800,29850,29750,29850,29750,62
|
|
20240116,124800,3385008950,29800,29750,29850,29750,17
|
|
20240116,124700,3384502250,29850,29850,29850,29850,10
|
|
20240116,124600,3384203750,29850,29700,29850,29700,163
|
|
20240116,124500,3379360250,29700,29700,29700,29700,0
|
|
20240116,124400,3379360250,29700,29700,29700,29700,11
|
|
20240116,124300,3379033550,29700,29700,29700,29700,138
|
|
20240116,124200,3374934950,29700,29700,29700,29700,5
|
|
20240116,124100,3374786450,29900,29900,29900,29900,1
|
|
20240116,124000,3374756550,29700,29700,29700,29700,138
|
|
20240116,123900,3370657950,29900,29700,29900,29700,160
|
|
20240116,123800,3365889950,29800,29800,29800,29800,5
|
|
20240116,123700,3365740950,29800,29800,29800,29800,52
|
|
20240116,123600,3364191350,29850,29850,29850,29850,0
|
|
20240116,123500,3364191350,29850,29850,29850,29850,0
|
|
20240116,123400,3364191350,29850,29800,29850,29700,378
|
|
20240116,123300,3352952500,29800,29750,29800,29750,116
|
|
20240116,123200,3349496650,29850,29850,29850,29850,0
|
|
20240116,123100,3349496650,29850,29900,29900,29850,6
|
|
20240116,123000,3349317400,29950,29950,29950,29850,1149
|
|
20240116,122900,3314910150,29950,29950,29950,29850,120
|
|
20240116,122800,3311322700,29950,29850,29950,29850,322
|
|
20240116,122700,3301701000,29850,29850,29850,29850,177
|
|
20240116,122600,3296417550,29850,29850,29850,29850,2
|
|
20240116,122500,3296357850,29700,29700,29700,29700,138
|
|
20240116,122400,3292259250,29700,29750,29750,29700,202
|
|
20240116,122300,3286253650,29700,29700,29700,29700,0
|
|
20240116,122200,3286253650,29700,29750,29800,29700,193
|
|
20240116,122100,3280518800,29850,29750,29850,29750,290
|
|
20240116,122000,3271890500,29750,29700,29750,29700,66
|
|
20240116,121900,3269930250,29700,29750,29750,29700,1358
|
|
20240116,121800,3229541650,29750,29750,29750,29750,75
|
|
20240116,121700,3227310400,29750,29750,29750,29750,5
|
|
20240116,121600,3227161650,29750,29700,29750,29700,856
|
|
20240116,121500,3201738350,29650,29650,29650,29650,1
|
|
20240116,121400,3201708700,29650,29650,29650,29650,240
|
|
20240116,121300,3194592700,29650,29650,29650,29650,582
|
|
20240116,121200,3177336400,29750,29750,29750,29750,0
|
|
20240116,121100,3177336400,29750,29750,29750,29750,1
|
|
20240116,121000,3177306650,29650,29700,29700,29650,182
|
|
20240116,120900,3171908150,29650,29650,29650,29600,161
|
|
20240116,120800,3167138500,29650,29700,29700,29650,17
|
|
20240116,120700,3166634350,29700,29600,29700,29600,140
|
|
20240116,120600,3162490150,29600,29600,29600,29600,31
|
|
20240116,120500,3161572550,29600,29600,29600,29600,0
|
|
20240116,120400,3161572550,29600,29700,29700,29600,244
|
|
20240116,120300,3154349850,29700,29600,29700,29600,306
|
|
20240116,120200,3145281500,29600,29650,29650,29600,8
|
|
20240116,120100,3145044350,29600,29650,29650,29600,1144
|
|
20240116,120000,3111174750,29650,29650,29650,29650,628
|
|
20240116,115900,3092554550,29650,29650,29700,29650,355
|
|
20240116,115800,3082028750,29700,29700,29700,29650,147
|
|
20240116,115700,3077669750,29700,29650,29700,29650,44
|
|
20240116,115600,3076363150,29650,29700,29700,29650,103
|
|
20240116,115500,3073309150,29700,29650,29700,29650,142
|
|
20240116,115400,3069098800,29650,29650,29700,29650,29
|
|
20240116,115300,3068238900,29650,29650,29650,29650,53
|
|
20240116,115200,3066667450,29700,29650,29700,29650,143
|
|
20240116,115100,3062427450,29650,29650,29650,29650,3
|
|
20240116,115000,3062338500,29700,29650,29700,29650,22
|
|
20240116,114900,3061685300,29700,29700,29700,29700,1384
|
|
20240116,114800,3020580500,29700,29750,29750,29700,41
|
|
20240116,114700,3019362050,29750,29750,29750,29750,6
|
|
20240116,114600,3019183550,29750,29750,29850,29750,556
|
|
20240116,114500,3002642150,29750,29750,29750,29750,0
|
|
20240116,114400,3002642150,29750,29750,29750,29750,0
|
|
20240116,114300,3002642150,29750,29800,29900,29750,152
|
|
20240116,114200,2998119750,29800,29800,29800,29800,5
|
|
20240116,114100,2997970750,29750,29750,29750,29750,402
|
|
20240116,114000,2986011250,29750,29700,29750,29700,311
|
|
20240116,113900,2976773900,29700,29700,29700,29700,24
|
|
20240116,113800,2976061100,29700,29750,29750,29700,358
|
|
20240116,113700,2965425600,29800,29800,29800,29800,4
|
|
20240116,113600,2965306400,29750,29750,29750,29750,3022
|
|
20240116,113500,2875401900,29800,29850,29850,29800,23
|
|
20240116,113400,2874715400,29700,29750,29750,29700,538
|
|
20240116,113300,2858725100,29850,29850,29850,29850,30
|
|
20240116,113200,2857829600,29850,29850,29850,29850,100
|
|
20240116,113100,2854844600,29750,29800,29800,29750,385
|
|
20240116,113000,2843381000,29850,29900,29900,29850,97
|
|
20240116,112900,2840484550,29900,29900,29900,29900,8
|
|
20240116,112800,2840245350,29900,29900,29900,29850,140
|
|
20240116,112700,2836066250,29900,29900,29900,29900,344
|
|
20240116,112600,2825780650,29900,29900,29900,29900,76
|
|
20240116,112500,2823508250,30000,29900,30000,29900,176
|
|
20240116,112400,2818245750,30000,30000,30000,29900,6
|
|
20240116,112300,2818066150,29900,29900,29900,29900,5
|
|
20240116,112200,2817916650,29900,29900,29900,29900,139
|
|
20240116,112100,2813760550,29900,29900,29900,29900,0
|
|
20240116,112000,2813760550,29900,29900,29900,29900,25
|
|
20240116,111900,2813013050,30000,29900,30000,29900,139
|
|
20240116,111800,2808856850,29900,30000,30000,29900,1125
|
|
20240116,111700,2775188850,29950,29950,29950,29950,12
|
|
20240116,111600,2774829450,29950,29950,29950,29950,138
|
|
20240116,111500,2770696350,30000,30000,30000,30000,98
|
|
20240116,111400,2767756350,30000,30000,30000,30000,0
|
|
20240116,111300,2767756350,30000,30000,30000,30000,151
|
|
20240116,111200,2763226350,30100,30050,30100,30050,48
|
|
20240116,111100,2761781650,30100,30150,30150,30100,5
|
|
20240116,111000,2761631100,30050,30050,30050,30050,172
|
|
20240116,110900,2756462500,30150,30150,30150,30150,1
|
|
20240116,110800,2756432350,30100,30100,30150,30100,2425
|
|
20240116,110700,2683423550,30050,29950,30050,29950,302
|
|
20240116,110600,2674364900,30000,30000,30000,30000,649
|
|
20240116,110500,2654894900,30050,30050,30100,30050,652
|
|
20240116,110400,2635302250,30050,30050,30050,30050,0
|
|
20240116,110300,2635302250,30050,30050,30100,30050,1901
|
|
20240116,110200,2578089250,30000,30000,30000,30000,772
|
|
20240116,110100,2554929250,30050,30050,30100,30050,5367
|
|
20240116,110000,2393583750,29950,29850,30000,29850,234
|
|
20240116,105900,2386573200,30000,29900,30000,29900,3002
|
|
20240116,105800,2296513650,29900,29850,29900,29850,182
|
|
20240116,105700,2291072850,29850,29900,29900,29850,221
|
|
20240116,105600,2284472550,29900,29900,29900,29900,0
|
|
20240116,105500,2284472550,29900,29900,29900,29900,136
|
|
20240116,105400,2280406150,29900,29900,29900,29900,170
|
|
20240116,105300,2275323150,29900,29900,29900,29900,16
|
|
20240116,105200,2274844750,29900,29900,29950,29900,284
|
|
20240116,105100,2266346850,29900,29900,29900,29900,190
|
|
20240116,105000,2260665850,29900,29900,29900,29900,310
|
|
20240116,104900,2251396850,29900,29900,29950,29900,79
|
|
20240116,104800,2249033250,29850,29900,29950,29800,295
|
|
20240116,104700,2240231200,29900,29800,29900,29800,131
|
|
20240116,104600,2236322400,29800,29800,29850,29800,67
|
|
20240116,104500,2234325000,29800,29800,29850,29800,430
|
|
20240116,104400,2221498950,29800,29750,29800,29750,122
|
|
20240116,104300,2217864300,29750,29800,29800,29750,85
|
|
20240116,104200,2215332850,29750,29800,29850,29750,202
|
|
20240116,104100,2209316950,29750,29900,29900,29750,244
|
|
20240116,104000,2202042650,29950,29950,29950,29950,1985
|
|
20240116,103900,2142591900,29850,29950,29950,29850,566
|
|
20240116,103800,2125680750,29950,29850,29950,29850,345
|
|
20240116,103700,2115353150,29850,29850,29850,29850,71
|
|
20240116,103600,2113233800,29850,29800,29850,29800,218
|
|
20240116,103500,2106734250,29850,29900,29900,29850,390
|
|
20240116,103400,2095085350,29900,29800,29900,29750,793
|
|
20240116,103300,2071399200,29750,29800,29850,29750,1653
|
|
20240116,103200,2022193600,29800,29800,29800,29800,111
|
|
20240116,103100,2018885800,29800,29800,29800,29750,81
|
|
20240116,103000,2016474900,29800,29800,29800,29750,207
|
|
20240116,102900,2010313200,29750,29750,29800,29750,280
|
|
20240116,102800,2001977700,29800,29800,29800,29800,23
|
|
20240116,102700,2001292300,29750,29800,29800,29750,301
|
|
20240116,102600,1992322550,29800,29800,29800,29800,15
|
|
20240116,102500,1991875550,29800,29800,29800,29800,45
|
|
20240116,102400,1990534550,29800,29700,29800,29700,295
|
|
20240116,102300,1981767950,29700,29800,29850,29700,198
|
|
20240116,102200,1975869300,29800,29800,29850,29700,2608
|
|
20240116,102100,1898192400,29850,29850,29850,29800,432
|
|
20240116,102000,1885316550,29850,29800,29850,29800,615
|
|
20240116,101900,1866961150,29800,29850,29850,29800,170
|
|
20240116,101800,1861889150,29800,29800,29800,29700,893
|
|
20240116,101700,1835291550,29800,29800,29800,29750,376
|
|
20240116,101600,1824090750,29800,29800,29800,29750,544
|
|
20240116,101500,1807905600,29800,29850,29850,29750,743
|
|
20240116,101400,1785771900,29800,29900,29900,29800,992
|
|
20240116,101300,1756171100,29850,29750,29850,29750,3227
|
|
20240116,101200,1659885350,29750,29750,29800,29700,189
|
|
20240116,101100,1654269450,29700,29700,29750,29700,46
|
|
20240116,101000,1652902650,29700,29700,29800,29650,3403
|
|
20240116,100900,1551814300,29650,29700,29700,29650,231
|
|
20240116,100800,1544962800,29650,29700,29800,29650,1535
|
|
20240116,100700,1499411850,29600,29700,29750,29600,858
|
|
20240116,100600,1474006000,29700,29700,29700,29650,186
|
|
20240116,100500,1468488700,29650,29800,29800,29650,1205
|
|
20240116,100400,1432718000,29700,29800,29800,29700,526
|
|
20240116,100300,1417095700,29800,29750,29800,29700,2053
|
|
20240116,100200,1356040550,29700,29800,29800,29700,239
|
|
20240116,100100,1348931600,29750,29800,29800,29750,113
|
|
20240116,100000,1345569700,29800,29700,29800,29700,784
|
|
20240116,095900,1322235800,29800,29750,29800,29750,1261
|
|
20240116,095800,1284660250,29700,29700,29800,29700,149
|
|
20240116,095700,1280233700,29700,29650,29800,29650,457
|
|
20240116,095600,1266653350,29750,29750,29750,29750,15
|
|
20240116,095500,1266207100,29800,29800,29800,29600,719
|
|
20240116,095400,1244789200,29550,29700,29800,29550,7464
|
|
20240116,095300,1023744950,29750,29750,29800,29700,417
|
|
20240116,095200,1011353450,29700,29800,29800,29700,3041
|
|
20240116,095100,921004450,29800,29800,29800,29750,900
|
|
20240116,095000,894224400,29800,29850,29850,29800,792
|
|
20240116,094900,870604650,29850,29850,29850,29850,331
|
|
20240116,094800,860724300,29950,29850,29950,29850,1289
|
|
20240116,094700,822236550,29900,29900,29950,29850,424
|
|
20240116,094600,809559450,29900,30000,30000,29900,326
|
|
20240116,094500,799799700,29950,29950,30000,29950,496
|
|
20240116,094400,784944100,29950,29950,30000,29900,1304
|
|
20240116,094300,745868050,29950,30000,30000,29900,537
|
|
20240116,094200,729799750,29900,29950,30000,29900,552
|
|
20240116,094100,713287250,30000,29900,30000,29900,580
|
|
20240116,094000,695930600,29950,30050,30050,29950,3445
|
|
20240116,093900,592582800,30050,30150,30200,30050,2399
|
|
20240116,093800,520290900,30200,30250,30250,30200,376
|
|
20240116,093700,508934250,30200,30250,30300,30200,1135
|
|
20240116,093600,474605850,30300,30300,30350,30250,907
|
|
20240116,093500,447125200,30350,30300,30350,30300,32
|
|
20240116,093400,446155200,30350,30350,30350,30300,47
|
|
20240116,093300,444730650,30400,30350,30400,30350,348
|
|
20240116,093200,434168450,30400,30350,30400,30350,19
|
|
20240116,093100,433591600,30400,30400,30400,30350,77
|
|
20240116,093000,431253300,30400,30450,30450,30350,337
|
|
20240116,092900,421009950,30450,30350,30450,30350,175
|
|
20240116,092800,415690600,30350,30400,30400,30350,566
|
|
20240116,092700,398510750,30350,30350,30350,30300,1075
|
|
20240116,092600,365886850,30300,30350,30350,30300,81
|
|
20240116,092500,363431350,30350,30300,30400,30250,986
|
|
20240116,092400,333595450,30300,30300,30300,30200,140
|
|
20240116,092300,329358450,30300,30250,30300,30250,424
|
|
20240116,092200,316531450,30300,30300,30300,30250,118
|
|
20240116,092100,312960450,30250,30300,30300,30250,559
|
|
20240116,092000,296050300,30300,30300,30300,30250,49
|
|
20240116,091900,294566850,30300,30300,30300,30250,221
|
|
20240116,091800,287873150,30350,30400,30400,30300,62
|
|
20240116,091700,285993950,30400,30350,30400,30350,154
|
|
20240116,091600,281319850,30350,30400,30400,30350,134
|
|
20240116,091500,277252550,30400,30450,30450,30350,31
|
|
20240116,091400,276310500,30400,30400,30400,30350,56
|
|
20240116,091300,274609950,30300,30400,30400,30300,179
|
|
20240116,091200,269170250,30300,30300,30300,30250,135
|
|
20240116,091100,265082450,30300,30300,30300,30300,42
|
|
20240116,091000,263809850,30250,30400,30400,30250,964
|
|
20240116,090900,234524900,30450,30500,30500,30450,56
|
|
20240116,090800,232818900,30500,30450,30500,30400,92
|
|
20240116,090700,230018100,30400,30500,30500,30400,140
|
|
20240116,090600,225760350,30500,30550,30550,30500,44
|
|
20240116,090500,224418300,30400,30550,30600,30400,1231
|
|
20240116,090400,186796200,30550,30550,30550,30500,968
|
|
20240116,090300,157260300,30500,30500,30600,30500,1687
|
|
20240116,090200,105755200,30450,30200,30500,30000,1982
|
|
20240116,090100,45870050,30200,30150,30250,30100,1099
|
|
20240116,090000,12741500,30150,30250,30250,30150,422
|