679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,211600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,211500,4663912750,35250,35250,35250,35250,0
|
|
20240102,211400,4663912750,35250,35250,35250,35250,0
|
|
20240102,211300,4663912750,35250,35250,35250,35250,0
|
|
20240102,211200,4663912750,35250,35250,35250,35250,0
|
|
20240102,211100,4663912750,35250,35250,35250,35250,0
|
|
20240102,211000,4663912750,35250,35250,35250,35250,0
|
|
20240102,210900,4663912750,35250,35250,35250,35250,0
|
|
20240102,210800,4663912750,35250,35250,35250,35250,0
|
|
20240102,210700,4663912750,35250,35250,35250,35250,0
|
|
20240102,210600,4663912750,35250,35250,35250,35250,0
|
|
20240102,210500,4663912750,35250,35250,35250,35250,0
|
|
20240102,210400,4663912750,35250,35250,35250,35250,0
|
|
20240102,210300,4663912750,35250,35250,35250,35250,0
|
|
20240102,210200,4663912750,35250,35250,35250,35250,0
|
|
20240102,210100,4663912750,35250,35250,35250,35250,0
|
|
20240102,210000,4663912750,35250,35250,35250,35250,0
|
|
20240102,205900,4663912750,35250,35250,35250,35250,0
|
|
20240102,205800,4663912750,35250,35250,35250,35250,0
|
|
20240102,205700,4663912750,35250,35250,35250,35250,0
|
|
20240102,205600,4663912750,35250,35250,35250,35250,0
|
|
20240102,205500,4663912750,35250,35250,35250,35250,0
|
|
20240102,205400,4663912750,35250,35250,35250,35250,0
|
|
20240102,205300,4663912750,35250,35250,35250,35250,0
|
|
20240102,205200,4663912750,35250,35250,35250,35250,0
|
|
20240102,205100,4663912750,35250,35250,35250,35250,0
|
|
20240102,205000,4663912750,35250,35250,35250,35250,0
|
|
20240102,204900,4663912750,35250,35250,35250,35250,0
|
|
20240102,204800,4663912750,35250,35250,35250,35250,0
|
|
20240102,204700,4663912750,35250,35250,35250,35250,0
|
|
20240102,204600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,204500,4663912750,35250,35250,35250,35250,0
|
|
20240102,204400,4663912750,35250,35250,35250,35250,0
|
|
20240102,204300,4663912750,35250,35250,35250,35250,0
|
|
20240102,204200,4663912750,35250,35250,35250,35250,0
|
|
20240102,204100,4663912750,35250,35250,35250,35250,0
|
|
20240102,204000,4663912750,35250,35250,35250,35250,0
|
|
20240102,203900,4663912750,35250,35250,35250,35250,0
|
|
20240102,203800,4663912750,35250,35250,35250,35250,0
|
|
20240102,203700,4663912750,35250,35250,35250,35250,0
|
|
20240102,203600,4663912750,35250,35250,35250,35250,0
|
|
20240102,203500,4663912750,35250,35250,35250,35250,0
|
|
20240102,203400,4663912750,35250,35250,35250,35250,0
|
|
20240102,203300,4663912750,35250,35250,35250,35250,0
|
|
20240102,203200,4663912750,35250,35250,35250,35250,0
|
|
20240102,203100,4663912750,35250,35250,35250,35250,0
|
|
20240102,203000,4663912750,35250,35250,35250,35250,0
|
|
20240102,202900,4663912750,35250,35250,35250,35250,0
|
|
20240102,202800,4663912750,35250,35250,35250,35250,0
|
|
20240102,202700,4663912750,35250,35250,35250,35250,0
|
|
20240102,202600,4663912750,35250,35250,35250,35250,0
|
|
20240102,202500,4663912750,35250,35250,35250,35250,0
|
|
20240102,202400,4663912750,35250,35250,35250,35250,0
|
|
20240102,202300,4663912750,35250,35250,35250,35250,0
|
|
20240102,202200,4663912750,35250,35250,35250,35250,0
|
|
20240102,202100,4663912750,35250,35250,35250,35250,0
|
|
20240102,202000,4663912750,35250,35250,35250,35250,0
|
|
20240102,201900,4663912750,35250,35250,35250,35250,0
|
|
20240102,201800,4663912750,35250,35250,35250,35250,0
|
|
20240102,201700,4663912750,35250,35250,35250,35250,0
|
|
20240102,201600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,201500,4663912750,35250,35250,35250,35250,0
|
|
20240102,201400,4663912750,35250,35250,35250,35250,0
|
|
20240102,201300,4663912750,35250,35250,35250,35250,0
|
|
20240102,201200,4663912750,35250,35250,35250,35250,0
|
|
20240102,201100,4663912750,35250,35250,35250,35250,0
|
|
20240102,201000,4663912750,35250,35250,35250,35250,0
|
|
20240102,200900,4663912750,35250,35250,35250,35250,0
|
|
20240102,200800,4663912750,35250,35250,35250,35250,0
|
|
20240102,200700,4663912750,35250,35250,35250,35250,0
|
|
20240102,200600,4663912750,35250,35250,35250,35250,0
|
|
20240102,200500,4663912750,35250,35250,35250,35250,0
|
|
20240102,200400,4663912750,35250,35250,35250,35250,0
|
|
20240102,200300,4663912750,35250,35250,35250,35250,0
|
|
20240102,200200,4663912750,35250,35250,35250,35250,0
|
|
20240102,200100,4663912750,35250,35250,35250,35250,0
|
|
20240102,200000,4663912750,35250,35250,35250,35250,0
|
|
20240102,195900,4663912750,35250,35250,35250,35250,0
|
|
20240102,195800,4663912750,35250,35250,35250,35250,0
|
|
20240102,195700,4663912750,35250,35250,35250,35250,0
|
|
20240102,195600,4663912750,35250,35250,35250,35250,0
|
|
20240102,195500,4663912750,35250,35250,35250,35250,0
|
|
20240102,195400,4663912750,35250,35250,35250,35250,0
|
|
20240102,195300,4663912750,35250,35250,35250,35250,0
|
|
20240102,195200,4663912750,35250,35250,35250,35250,0
|
|
20240102,195100,4663912750,35250,35250,35250,35250,0
|
|
20240102,195000,4663912750,35250,35250,35250,35250,0
|
|
20240102,194900,4663912750,35250,35250,35250,35250,0
|
|
20240102,194800,4663912750,35250,35250,35250,35250,0
|
|
20240102,194700,4663912750,35250,35250,35250,35250,0
|
|
20240102,194600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,194500,4663912750,35250,35250,35250,35250,0
|
|
20240102,194400,4663912750,35250,35250,35250,35250,0
|
|
20240102,194300,4663912750,35250,35250,35250,35250,0
|
|
20240102,194200,4663912750,35250,35250,35250,35250,0
|
|
20240102,194100,4663912750,35250,35250,35250,35250,0
|
|
20240102,194000,4663912750,35250,35250,35250,35250,0
|
|
20240102,193900,4663912750,35250,35250,35250,35250,0
|
|
20240102,193800,4663912750,35250,35250,35250,35250,0
|
|
20240102,193700,4663912750,35250,35250,35250,35250,0
|
|
20240102,193600,4663912750,35250,35250,35250,35250,0
|
|
20240102,193500,4663912750,35250,35250,35250,35250,0
|
|
20240102,193400,4663912750,35250,35250,35250,35250,0
|
|
20240102,193300,4663912750,35250,35250,35250,35250,0
|
|
20240102,193200,4663912750,35250,35250,35250,35250,0
|
|
20240102,193100,4663912750,35250,35250,35250,35250,0
|
|
20240102,193000,4663912750,35250,35250,35250,35250,0
|
|
20240102,192900,4663912750,35250,35250,35250,35250,0
|
|
20240102,192800,4663912750,35250,35250,35250,35250,0
|
|
20240102,192700,4663912750,35250,35250,35250,35250,0
|
|
20240102,192600,4663912750,35250,35250,35250,35250,0
|
|
20240102,192500,4663912750,35250,35250,35250,35250,0
|
|
20240102,192400,4663912750,35250,35250,35250,35250,0
|
|
20240102,192300,4663912750,35250,35250,35250,35250,0
|
|
20240102,192200,4663912750,35250,35250,35250,35250,0
|
|
20240102,192100,4663912750,35250,35250,35250,35250,0
|
|
20240102,192000,4663912750,35250,35250,35250,35250,0
|
|
20240102,191900,4663912750,35250,35250,35250,35250,0
|
|
20240102,191800,4663912750,35250,35250,35250,35250,0
|
|
20240102,191700,4663912750,35250,35250,35250,35250,0
|
|
20240102,191600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,191500,4663912750,35250,35250,35250,35250,0
|
|
20240102,191400,4663912750,35250,35250,35250,35250,0
|
|
20240102,191300,4663912750,35250,35250,35250,35250,0
|
|
20240102,191200,4663912750,35250,35250,35250,35250,0
|
|
20240102,191100,4663912750,35250,35250,35250,35250,0
|
|
20240102,191000,4663912750,35250,35250,35250,35250,0
|
|
20240102,190900,4663912750,35250,35250,35250,35250,0
|
|
20240102,190800,4663912750,35250,35250,35250,35250,0
|
|
20240102,190700,4663912750,35250,35250,35250,35250,0
|
|
20240102,190600,4663912750,35250,35250,35250,35250,0
|
|
20240102,190500,4663912750,35250,35250,35250,35250,0
|
|
20240102,190400,4663912750,35250,35250,35250,35250,0
|
|
20240102,190300,4663912750,35250,35250,35250,35250,0
|
|
20240102,190200,4663912750,35250,35250,35250,35250,0
|
|
20240102,190100,4663912750,35250,35250,35250,35250,0
|
|
20240102,190000,4663912750,35250,35250,35250,35250,0
|
|
20240102,185900,4663912750,35250,35250,35250,35250,0
|
|
20240102,185800,4663912750,35250,35250,35250,35250,0
|
|
20240102,185700,4663912750,35250,35250,35250,35250,0
|
|
20240102,185600,4663912750,35250,35250,35250,35250,0
|
|
20240102,185500,4663912750,35250,35250,35250,35250,0
|
|
20240102,185400,4663912750,35250,35250,35250,35250,0
|
|
20240102,185300,4663912750,35250,35250,35250,35250,0
|
|
20240102,185200,4663912750,35250,35250,35250,35250,0
|
|
20240102,185100,4663912750,35250,35250,35250,35250,0
|
|
20240102,185000,4663912750,35250,35250,35250,35250,0
|
|
20240102,184900,4663912750,35250,35250,35250,35250,0
|
|
20240102,184800,4663912750,35250,35250,35250,35250,0
|
|
20240102,184700,4663912750,35250,35250,35250,35250,0
|
|
20240102,184600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,184500,4663912750,35250,35250,35250,35250,0
|
|
20240102,184400,4663912750,35250,35250,35250,35250,0
|
|
20240102,184300,4663912750,35250,35250,35250,35250,0
|
|
20240102,184200,4663912750,35250,35250,35250,35250,0
|
|
20240102,184100,4663912750,35250,35250,35250,35250,0
|
|
20240102,184000,4663912750,35250,35250,35250,35250,0
|
|
20240102,183900,4663912750,35250,35250,35250,35250,0
|
|
20240102,183800,4663912750,35250,35250,35250,35250,0
|
|
20240102,183700,4663912750,35250,35250,35250,35250,0
|
|
20240102,183600,4663912750,35250,35250,35250,35250,0
|
|
20240102,183500,4663912750,35250,35250,35250,35250,0
|
|
20240102,183400,4663912750,35250,35250,35250,35250,0
|
|
20240102,183300,4663912750,35250,35250,35250,35250,0
|
|
20240102,183200,4663912750,35250,35250,35250,35250,0
|
|
20240102,183100,4663912750,35250,35250,35250,35250,0
|
|
20240102,183000,4663912750,35250,35250,35250,35250,0
|
|
20240102,182900,4663912750,35250,35250,35250,35250,0
|
|
20240102,182800,4663912750,35250,35250,35250,35250,0
|
|
20240102,182700,4663912750,35250,35250,35250,35250,0
|
|
20240102,182600,4663912750,35250,35250,35250,35250,0
|
|
20240102,182500,4663912750,35250,35250,35250,35250,0
|
|
20240102,182400,4663912750,35250,35250,35250,35250,0
|
|
20240102,182300,4663912750,35250,35250,35250,35250,0
|
|
20240102,182200,4663912750,35250,35250,35250,35250,0
|
|
20240102,182100,4663912750,35250,35250,35250,35250,0
|
|
20240102,182000,4663912750,35250,35250,35250,35250,0
|
|
20240102,181900,4663912750,35250,35250,35250,35250,0
|
|
20240102,181800,4663912750,35250,35250,35250,35250,0
|
|
20240102,181700,4663912750,35250,35250,35250,35250,0
|
|
20240102,181600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,181500,4663912750,35250,35250,35250,35250,0
|
|
20240102,181400,4663912750,35250,35250,35250,35250,0
|
|
20240102,181300,4663912750,35250,35250,35250,35250,0
|
|
20240102,181200,4663912750,35250,35250,35250,35250,0
|
|
20240102,181100,4663912750,35250,35250,35250,35250,0
|
|
20240102,181000,4663912750,35250,35250,35250,35250,0
|
|
20240102,180900,4663912750,35250,35250,35250,35250,0
|
|
20240102,180800,4663912750,35250,35250,35250,35250,0
|
|
20240102,180700,4663912750,35250,35250,35250,35250,0
|
|
20240102,180600,4663912750,35250,35250,35250,35250,0
|
|
20240102,180500,4663912750,35250,35250,35250,35250,0
|
|
20240102,180400,4663912750,35250,35250,35250,35250,0
|
|
20240102,180300,4663912750,35250,35250,35250,35250,0
|
|
20240102,180200,4663912750,35250,35250,35250,35250,0
|
|
20240102,180100,4663912750,35250,35250,35250,35250,0
|
|
20240102,180000,4663912750,35250,35250,35250,35250,0
|
|
20240102,175900,4663912750,35250,35250,35250,35250,0
|
|
20240102,175800,4663912750,35250,35250,35250,35250,0
|
|
20240102,175700,4663912750,35250,35250,35250,35250,0
|
|
20240102,175600,4663912750,35250,35250,35250,35250,0
|
|
20240102,175500,4663912750,35250,35250,35250,35250,0
|
|
20240102,175400,4663912750,35250,35250,35250,35250,0
|
|
20240102,175300,4663912750,35250,35250,35250,35250,0
|
|
20240102,175200,4663912750,35250,35250,35250,35250,0
|
|
20240102,175100,4663912750,35250,35250,35250,35250,0
|
|
20240102,175000,4663912750,35250,35250,35250,35250,0
|
|
20240102,174900,4663912750,35250,35250,35250,35250,0
|
|
20240102,174800,4663912750,35250,35250,35250,35250,0
|
|
20240102,174700,4663912750,35250,35250,35250,35250,0
|
|
20240102,174600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,174500,4663912750,35250,35250,35250,35250,0
|
|
20240102,174400,4663912750,35250,35250,35250,35250,0
|
|
20240102,174300,4663912750,35250,35250,35250,35250,0
|
|
20240102,174200,4663912750,35250,35250,35250,35250,0
|
|
20240102,174100,4663912750,35250,35250,35250,35250,0
|
|
20240102,174000,4663912750,35250,35250,35250,35250,0
|
|
20240102,173900,4663912750,35250,35250,35250,35250,0
|
|
20240102,173800,4663912750,35250,35250,35250,35250,0
|
|
20240102,173700,4663912750,35250,35250,35250,35250,0
|
|
20240102,173600,4663912750,35250,35250,35250,35250,0
|
|
20240102,173500,4663912750,35250,35250,35250,35250,0
|
|
20240102,173400,4663912750,35250,35250,35250,35250,0
|
|
20240102,173300,4663912750,35250,35250,35250,35250,0
|
|
20240102,173200,4663912750,35250,35250,35250,35250,0
|
|
20240102,173100,4663912750,35250,35250,35250,35250,0
|
|
20240102,173000,4663912750,35250,35250,35250,35250,0
|
|
20240102,172900,4663912750,35250,35250,35250,35250,0
|
|
20240102,172800,4663912750,35250,35250,35250,35250,0
|
|
20240102,172700,4663912750,35250,35250,35250,35250,0
|
|
20240102,172600,4663912750,35250,35250,35250,35250,0
|
|
20240102,172500,4663912750,35250,35250,35250,35250,0
|
|
20240102,172400,4663912750,35250,35250,35250,35250,0
|
|
20240102,172300,4663912750,35250,35250,35250,35250,0
|
|
20240102,172200,4663912750,35250,35250,35250,35250,0
|
|
20240102,172100,4663912750,35250,35250,35250,35250,0
|
|
20240102,172000,4663912750,35250,35250,35250,35250,0
|
|
20240102,171900,4663912750,35250,35250,35250,35250,0
|
|
20240102,171800,4663912750,35250,35250,35250,35250,0
|
|
20240102,171700,4663912750,35250,35250,35250,35250,0
|
|
20240102,171600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,171500,4663912750,35250,35250,35250,35250,0
|
|
20240102,171400,4663912750,35250,35250,35250,35250,0
|
|
20240102,171300,4663912750,35250,35250,35250,35250,0
|
|
20240102,171200,4663912750,35250,35250,35250,35250,0
|
|
20240102,171100,4663912750,35250,35250,35250,35250,0
|
|
20240102,171000,4663912750,35250,35250,35250,35250,0
|
|
20240102,170900,4663912750,35250,35250,35250,35250,0
|
|
20240102,170800,4663912750,35250,35250,35250,35250,0
|
|
20240102,170700,4663912750,35250,35250,35250,35250,0
|
|
20240102,170600,4663912750,35250,35250,35250,35250,0
|
|
20240102,170500,4663912750,35250,35250,35250,35250,0
|
|
20240102,170400,4663912750,35250,35250,35250,35250,0
|
|
20240102,170300,4663912750,35250,35250,35250,35250,0
|
|
20240102,170200,4663912750,35250,35250,35250,35250,0
|
|
20240102,170100,4663912750,35250,35250,35250,35250,0
|
|
20240102,170000,4663912750,35250,35250,35250,35250,0
|
|
20240102,165900,4663912750,35250,35250,35250,35250,0
|
|
20240102,165800,4663912750,35250,35250,35250,35250,0
|
|
20240102,165700,4663912750,35250,35250,35250,35250,0
|
|
20240102,165600,4663912750,35250,35250,35250,35250,0
|
|
20240102,165500,4663912750,35250,35250,35250,35250,0
|
|
20240102,165400,4663912750,35250,35250,35250,35250,0
|
|
20240102,165300,4663912750,35250,35250,35250,35250,0
|
|
20240102,165200,4663912750,35250,35250,35250,35250,0
|
|
20240102,165100,4663912750,35250,35250,35250,35250,0
|
|
20240102,165000,4663912750,35250,35250,35250,35250,0
|
|
20240102,164900,4663912750,35250,35250,35250,35250,0
|
|
20240102,164800,4663912750,35250,35250,35250,35250,0
|
|
20240102,164700,4663912750,35250,35250,35250,35250,0
|
|
20240102,164600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,164500,4663912750,35250,35250,35250,35250,0
|
|
20240102,164400,4663912750,35250,35250,35250,35250,0
|
|
20240102,164300,4663912750,35250,35250,35250,35250,0
|
|
20240102,164200,4663912750,35250,35250,35250,35250,0
|
|
20240102,164100,4663912750,35250,35250,35250,35250,0
|
|
20240102,164000,4663912750,35250,35250,35250,35250,0
|
|
20240102,163900,4663912750,35250,35250,35250,35250,0
|
|
20240102,163800,4663912750,35250,35250,35250,35250,0
|
|
20240102,163700,4663912750,35250,35250,35250,35250,0
|
|
20240102,163600,4663912750,35250,35250,35250,35250,0
|
|
20240102,163500,4663912750,35250,35250,35250,35250,0
|
|
20240102,163400,4663912750,35250,35250,35250,35250,0
|
|
20240102,163300,4663912750,35250,35250,35250,35250,0
|
|
20240102,163200,4663912750,35250,35250,35250,35250,0
|
|
20240102,163100,4663912750,35250,35250,35250,35250,0
|
|
20240102,163000,4663912750,35250,35250,35250,35250,0
|
|
20240102,162900,4663912750,35250,35250,35250,35250,0
|
|
20240102,162800,4663912750,35250,35250,35250,35250,0
|
|
20240102,162700,4663912750,35250,35250,35250,35250,0
|
|
20240102,162600,4663912750,35250,35250,35250,35250,0
|
|
20240102,162500,4663912750,35250,35250,35250,35250,0
|
|
20240102,162400,4663912750,35250,35250,35250,35250,0
|
|
20240102,162300,4663912750,35250,35250,35250,35250,0
|
|
20240102,162200,4663912750,35250,35250,35250,35250,0
|
|
20240102,162100,4663912750,35250,35250,35250,35250,0
|
|
20240102,162000,4663912750,35250,35250,35250,35250,0
|
|
20240102,161900,4663912750,35250,35250,35250,35250,0
|
|
20240102,161800,4663912750,35250,35250,35250,35250,0
|
|
20240102,161700,4663912750,35250,35250,35250,35250,0
|
|
20240102,161600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,161500,4663912750,35250,35250,35250,35250,0
|
|
20240102,161400,4663912750,35250,35250,35250,35250,0
|
|
20240102,161300,4663912750,35250,35250,35250,35250,0
|
|
20240102,161200,4663912750,35250,35250,35250,35250,0
|
|
20240102,161100,4663912750,35250,35250,35250,35250,0
|
|
20240102,161000,4663912750,35250,35250,35250,35250,0
|
|
20240102,160900,4663912750,35250,35250,35250,35250,0
|
|
20240102,160800,4663912750,35250,35250,35250,35250,0
|
|
20240102,160700,4663912750,35250,35250,35250,35250,0
|
|
20240102,160600,4663912750,35250,35250,35250,35250,0
|
|
20240102,160500,4663912750,35250,35250,35250,35250,0
|
|
20240102,160400,4663912750,35250,35250,35250,35250,0
|
|
20240102,160300,4663912750,35250,35250,35250,35250,0
|
|
20240102,160200,4663912750,35250,35250,35250,35250,0
|
|
20240102,160100,4663912750,35250,35250,35250,35250,0
|
|
20240102,160000,4663912750,35250,35250,35250,35250,0
|
|
20240102,155900,4663912750,35250,35250,35250,35250,0
|
|
20240102,155800,4663912750,35250,35250,35250,35250,0
|
|
20240102,155700,4663912750,35250,35250,35250,35250,0
|
|
20240102,155600,4663912750,35250,35250,35250,35250,0
|
|
20240102,155500,4663912750,35250,35250,35250,35250,0
|
|
20240102,155400,4663912750,35250,35250,35250,35250,0
|
|
20240102,155300,4663912750,35250,35250,35250,35250,0
|
|
20240102,155200,4663912750,35250,35250,35250,35250,0
|
|
20240102,155100,4663912750,35250,35250,35250,35250,0
|
|
20240102,155000,4663912750,35250,35250,35250,35250,0
|
|
20240102,154900,4663912750,35250,35250,35250,35250,0
|
|
20240102,154800,4663912750,35250,35250,35250,35250,0
|
|
20240102,154700,4663912750,35250,35250,35250,35250,0
|
|
20240102,154600,4663912750,35250,35250,35250,35250,5041
|
|
20240102,154500,4663912750,35250,35250,35250,35250,0
|
|
20240102,154400,4663912750,35250,35250,35250,35250,0
|
|
20240102,154300,4663912750,35250,35250,35250,35250,0
|
|
20240102,154200,4663912750,35250,35250,35250,35250,0
|
|
20240102,154100,4663912750,35250,35250,35250,35250,0
|
|
20240102,154000,4663912750,35250,35250,35250,35250,0
|
|
20240102,153900,4663912750,35250,35250,35250,35250,0
|
|
20240102,153800,4663912750,35250,35250,35250,35250,0
|
|
20240102,153700,4663912750,35250,35250,35250,35250,0
|
|
20240102,153600,4663912750,35250,35250,35250,35250,0
|
|
20240102,153500,4663912750,35250,35250,35250,35250,0
|
|
20240102,153400,4663912750,35250,35250,35250,35250,0
|
|
20240102,153300,4663912750,35250,35250,35250,35250,0
|
|
20240102,153200,4663912750,35250,35250,35250,35250,0
|
|
20240102,153100,4663912750,35250,35250,35250,35250,0
|
|
20240102,153000,4663912750,35250,35250,35250,35250,5041
|
|
20240102,152900,4486217500,35350,35350,35350,35350,0
|
|
20240102,152800,4486217500,35350,35350,35350,35350,0
|
|
20240102,152700,4486217500,35350,35350,35350,35350,0
|
|
20240102,152600,4486217500,35350,35350,35350,35350,0
|
|
20240102,152500,4486217500,35350,35350,35350,35350,0
|
|
20240102,152400,4486217500,35350,35350,35350,35350,0
|
|
20240102,152300,4486217500,35350,35350,35350,35350,0
|
|
20240102,152200,4486217500,35350,35350,35350,35350,0
|
|
20240102,152100,4486217500,35350,35350,35350,35350,0
|
|
20240102,152000,4486217500,35350,35350,35350,35350,0
|
|
20240102,151900,4486217500,35350,35400,35400,35300,395
|
|
20240102,151800,4472257850,35350,35350,35400,35300,144
|
|
20240102,151700,4467169400,35300,35450,35450,35300,544
|
|
20240102,151600,4447938650,35350,35350,35450,35300,547
|
|
20240102,151500,4428567150,35350,35300,35400,35300,677
|
|
20240102,151400,4404631200,35300,35450,35450,35300,549
|
|
20240102,151300,4385210200,35350,35400,35450,35350,429
|
|
20240102,151200,4370018350,35400,35400,35450,35400,319
|
|
20240102,151100,4358718150,35350,35400,35450,35350,693
|
|
20240102,151000,4334174950,35400,35450,35450,35400,644
|
|
20240102,150900,4311362150,35400,35450,35450,35400,562
|
|
20240102,150800,4291451800,35450,35400,35450,35350,435
|
|
20240102,150700,4276052400,35400,35400,35450,35350,476
|
|
20240102,150600,4259194450,35350,35500,35500,35350,509
|
|
20240102,150500,4241146400,35500,35400,35500,35350,437
|
|
20240102,150400,4225661850,35450,35500,35500,35450,397
|
|
20240102,150300,4211579700,35450,35400,35500,35400,312
|
|
20240102,150200,4200511150,35400,35450,35550,35400,487
|
|
20240102,150100,4183235750,35450,35450,35500,35450,659
|
|
20240102,150000,4159849000,35450,35450,35500,35350,453
|
|
20240102,145900,4143788200,35350,35450,35500,35350,633
|
|
20240102,145800,4121341300,35450,35500,35500,35450,583
|
|
20240102,145700,4100653300,35450,35450,35500,35400,698
|
|
20240102,145600,4075892150,35500,35450,35500,35350,547
|
|
20240102,145500,4056506200,35400,35450,35500,35350,578
|
|
20240102,145400,4036022950,35500,35500,35500,35350,820
|
|
20240102,145300,4006949750,35450,35400,35500,35400,728
|
|
20240102,145200,3981147500,35400,35450,35450,35350,345
|
|
20240102,145100,3968933450,35400,35450,35450,35300,454
|
|
20240102,145000,3952862250,35300,35300,35500,35300,611
|
|
20240102,144900,3931239500,35400,35450,35450,35300,472
|
|
20240102,144800,3914522250,35450,35500,35500,35450,364
|
|
20240102,144700,3901611900,35450,35400,35500,35350,430
|
|
20240102,144600,3886376400,35450,35450,35500,35350,463
|
|
20240102,144500,3869973750,35450,35400,35500,35400,396
|
|
20240102,144400,3855940250,35400,35450,35500,35400,377
|
|
20240102,144300,3842571100,35450,35350,35500,35350,368
|
|
20240102,144200,3829529800,35350,35450,35500,35350,926
|
|
20240102,144100,3796723750,35450,35450,35500,35400,566
|
|
20240102,144000,3776661300,35450,35400,35500,35400,365
|
|
20240102,143900,3763722550,35500,35500,35550,35400,733
|
|
20240102,143800,3737735000,35500,35500,35550,35450,404
|
|
20240102,143700,3723398500,35400,35400,35500,35400,347
|
|
20240102,143600,3711094000,35400,35400,35550,35400,426
|
|
20240102,143500,3695993850,35400,35450,35550,35400,395
|
|
20240102,143400,3681980350,35450,35500,35550,35450,394
|
|
20240102,143300,3667990200,35500,35500,35600,35450,574
|
|
20240102,143200,3647594750,35600,35400,35600,35400,446
|
|
20240102,143100,3631757550,35500,35550,35600,35500,235
|
|
20240102,143000,3623403450,35550,35600,35650,35550,762
|
|
20240102,142900,3596292350,35650,35500,35650,35500,1150
|
|
20240102,142800,3555390700,35500,35450,35550,35400,635
|
|
20240102,142700,3532859850,35500,35500,35500,35450,702
|
|
20240102,142600,3507958150,35450,35500,35500,35450,669
|
|
20240102,142500,3484221700,35450,35400,35500,35300,305
|
|
20240102,142400,3473417000,35450,35400,35500,35300,319
|
|
20240102,142300,3462124800,35400,35400,35450,35300,277
|
|
20240102,142200,3452315550,35500,35450,35500,35300,506
|
|
20240102,142100,3434386500,35450,35450,35500,35350,394
|
|
20240102,142000,3420424800,35500,35450,35500,35400,326
|
|
20240102,141900,3408865500,35450,35450,35500,35400,281
|
|
20240102,141800,3398894100,35450,35450,35500,35350,416
|
|
20240102,141700,3384163000,35450,35450,35550,35400,289
|
|
20240102,141600,3373906550,35550,35550,35550,35400,694
|
|
20240102,141500,3349277000,35500,35550,35550,35400,255
|
|
20240102,141400,3340232000,35500,35400,35550,35350,2666
|
|
20240102,141300,3245842250,35350,35250,35400,35250,587
|
|
20240102,141200,3225083900,35250,35200,35400,35200,1248
|
|
20240102,141100,3181044050,35250,35200,35250,35150,901
|
|
20240102,141000,3149300100,35200,35250,35250,35150,680
|
|
20240102,140900,3125363250,35200,35200,35250,35200,378
|
|
20240102,140800,3112056400,35200,35250,35250,35200,149
|
|
20240102,140700,3106809550,35250,35250,35300,35200,266
|
|
20240102,140600,3097436450,35250,35300,35300,35250,254
|
|
20240102,140500,3088478650,35350,35300,35350,35300,166
|
|
20240102,140400,3082617600,35350,35350,35350,35200,325
|
|
20240102,140300,3071146500,35300,35200,35350,35200,485
|
|
20240102,140200,3054026600,35200,35200,35350,35200,214
|
|
20240102,140100,3046486700,35200,35350,35400,35200,248
|
|
20240102,140000,3037734800,35350,35300,35400,35150,530
|
|
20240102,135900,3019029950,35250,35150,35300,35150,171
|
|
20240102,135800,3013004950,35200,35250,35300,35200,385
|
|
20240102,135700,2999439800,35250,35250,35300,35250,156
|
|
20240102,135600,2993939900,35250,35200,35300,35200,154
|
|
20240102,135500,2988512550,35200,35350,35350,35200,264
|
|
20240102,135400,2979204250,35300,35250,35350,35250,191
|
|
20240102,135300,2972461950,35300,35200,35300,35200,362
|
|
20240102,135200,2959699950,35250,35250,35300,35200,475
|
|
20240102,135100,2942956100,35250,35250,35300,35200,195
|
|
20240102,135000,2936081600,35250,35200,35350,35200,105
|
|
20240102,134900,2932381250,35350,35250,35350,35200,410
|
|
20240102,134800,2917908750,35300,35350,35350,35300,275
|
|
20240102,134700,2908194450,35300,35250,35300,35250,395
|
|
20240102,134600,2894258000,35300,35300,35300,35200,177
|
|
20240102,134500,2888017150,35300,35350,35350,35250,234
|
|
20240102,134400,2879756850,35250,35250,35350,35200,207
|
|
20240102,134300,2872461550,35350,35200,35350,35200,324
|
|
20240102,134200,2861041900,35200,35250,35300,35200,361
|
|
20240102,134100,2848320500,35200,35250,35300,35200,250
|
|
20240102,134000,2839507750,35300,35200,35300,35200,338
|
|
20240102,133900,2827597250,35250,35250,35250,35200,352
|
|
20240102,133800,2815195200,35200,35300,35300,35200,268
|
|
20240102,133700,2805750550,35300,35250,35350,35250,356
|
|
20240102,133600,2793182150,35250,35250,35300,35250,55
|
|
20240102,133500,2791242550,35250,35300,35350,35200,334
|
|
20240102,133400,2779453900,35300,35350,35350,35200,226
|
|
20240102,133300,2771475450,35350,35300,35350,35200,143
|
|
20240102,133200,2766429800,35250,35300,35350,35250,438
|
|
20240102,133100,2750966000,35350,35350,35400,35200,374
|
|
20240102,133000,2737757900,35300,35350,35400,35300,354
|
|
20240102,132900,2725244750,35300,35300,35350,35200,323
|
|
20240102,132800,2713845900,35300,35250,35350,35200,196
|
|
20240102,132700,2706928550,35300,35250,35300,35150,447
|
|
20240102,132600,2691157450,35250,35250,35250,35250,326
|
|
20240102,132500,2679665950,35250,35250,35300,35200,123
|
|
20240102,132400,2675332950,35250,35200,35300,35200,451
|
|
20240102,132300,2659423650,35200,35250,35300,35200,370
|
|
20240102,132200,2646380850,35300,35300,35300,35250,514
|
|
20240102,132100,2628246700,35300,35250,35350,35250,477
|
|
20240102,132000,2611390750,35250,35300,35350,35250,314
|
|
20240102,131900,2600313250,35300,35300,35350,35250,329
|
|
20240102,131800,2588696950,35250,35300,35300,35250,144
|
|
20240102,131700,2583618300,35300,35350,35350,35250,331
|
|
20240102,131600,2571930150,35300,35250,35300,35250,136
|
|
20240102,131500,2567131950,35300,35250,35300,35250,174
|
|
20240102,131400,2560992150,35250,35300,35300,35200,197
|
|
20240102,131300,2554041650,35300,35300,35350,35300,258
|
|
20240102,131200,2544925200,35350,35300,35350,35200,1389
|
|
20240102,131100,2495891700,35250,35200,35250,35200,191
|
|
20240102,131000,2489163350,35200,35250,35300,35150,263
|
|
20240102,130900,2479892000,35250,35250,35250,35150,145
|
|
20240102,130800,2474781500,35200,35250,35300,35200,209
|
|
20240102,130700,2467410750,35250,35150,35250,35150,129
|
|
20240102,130600,2462865450,35150,35300,35300,35150,201
|
|
20240102,130500,2455779650,35200,35250,35300,35150,300
|
|
20240102,130400,2445210450,35250,35250,35250,35250,143
|
|
20240102,130300,2440169700,35250,35300,35300,35250,159
|
|
20240102,130200,2434558800,35300,35250,35300,35250,231
|
|
20240102,130100,2426410100,35300,35300,35300,35250,179
|
|
20240102,130000,2420092500,35250,35250,35250,35150,190
|
|
20240102,125900,2413402250,35250,35250,35250,35250,205
|
|
20240102,125800,2406176000,35200,35250,35250,35200,184
|
|
20240102,125700,2399693850,35250,35150,35250,35150,862
|
|
20240102,125600,2369351000,35150,35150,35200,35150,116
|
|
20240102,125500,2365268200,35150,35100,35150,35100,165
|
|
20240102,125400,2359473200,35150,35150,35200,35150,322
|
|
20240102,125300,2348141950,35150,35200,35200,35100,266
|
|
20240102,125200,2338786500,35150,35150,35200,35150,163
|
|
20240102,125100,2333052450,35150,35200,35200,35150,407
|
|
20240102,125000,2318735000,35200,35200,35250,35150,196
|
|
20240102,124900,2311834350,35200,35200,35250,35150,221
|
|
20240102,124800,2304048500,35250,35200,35250,35200,285
|
|
20240102,124700,2294009150,35200,35200,35250,35200,157
|
|
20240102,124600,2288476250,35200,35250,35250,35150,295
|
|
20240102,124500,2278092600,35300,35300,35300,35200,269
|
|
20240102,124400,2268607700,35200,35250,35250,35200,92
|
|
20240102,124300,2265365450,35250,35200,35250,35200,299
|
|
20240102,124200,2254828750,35200,35250,35250,35200,166
|
|
20240102,124100,2248984550,35200,35250,35250,35150,202
|
|
20240102,124000,2241869100,35200,35200,35250,35150,280
|
|
20240102,123900,2232003700,35200,35250,35250,35200,201
|
|
20240102,123800,2224922100,35250,35200,35250,35200,107
|
|
20240102,123700,2221152800,35150,35200,35250,35150,226
|
|
20240102,123600,2213194500,35200,35250,35250,35200,238
|
|
20240102,123500,2204811600,35250,35200,35250,35200,254
|
|
20240102,123400,2195865550,35200,35250,35250,35150,250
|
|
20240102,123300,2187059050,35200,35200,35200,35150,333
|
|
20240102,123200,2175340500,35200,35250,35250,35150,205
|
|
20240102,123100,2168124850,35200,35200,35250,35200,418
|
|
20240102,123000,2153395700,35250,35250,35250,35200,458
|
|
20240102,122900,2137265500,35250,35250,35300,35200,333
|
|
20240102,122800,2125521950,35200,35200,35250,35200,62
|
|
20240102,122700,2123339500,35250,35250,35350,35250,258
|
|
20240102,122600,2114233800,35250,35250,35300,35200,234
|
|
20240102,122500,2105979250,35300,35250,35300,35200,274
|
|
20240102,122400,2096312400,35250,35300,35300,35200,200
|
|
20240102,122300,2089259950,35200,35200,35250,35200,162
|
|
20240102,122200,2083551300,35200,35250,35250,35200,612
|
|
20240102,122100,2061984350,35250,35250,35250,35150,311
|
|
20240102,122000,2051025850,35250,35200,35300,35150,335
|
|
20240102,121900,2039223700,35150,35200,35250,35150,219
|
|
20240102,121800,2031507050,35300,35200,35300,35200,367
|
|
20240102,121700,2018577050,35200,35200,35250,35200,207
|
|
20240102,121600,2011286750,35200,35200,35250,35200,1294
|
|
20240102,121500,1965731000,35200,35200,35200,35150,722
|
|
20240102,121400,1940320300,35150,35150,35150,35100,110
|
|
20240102,121300,1936454800,35150,35100,35150,35100,243
|
|
20240102,121200,1927919500,35150,35150,35150,35100,276
|
|
20240102,121100,1918220750,35150,35150,35150,35100,113
|
|
20240102,121000,1914254350,35100,35100,35100,35100,122
|
|
20240102,120900,1909972150,35150,35100,35150,35050,112
|
|
20240102,120800,1906042250,35100,35100,35100,35100,271
|
|
20240102,120700,1896530150,35100,35100,35150,35100,137
|
|
20240102,120600,1891721400,35100,35050,35100,35050,512
|
|
20240102,120500,1873755000,35050,35150,35150,35050,741
|
|
20240102,120400,1847732600,35150,35100,35150,35100,815
|
|
20240102,120300,1819097300,35100,35000,35150,35000,732
|
|
20240102,120200,1793402850,35000,35050,35100,35000,523
|
|
20240102,120100,1775069000,35100,35100,35100,35100,255
|
|
20240102,120000,1766118500,35050,35100,35100,35050,79
|
|
20240102,115900,1763349500,35050,35050,35050,35050,106
|
|
20240102,115800,1759634200,35050,35000,35050,35000,194
|
|
20240102,115700,1752837000,35000,35000,35100,35000,53
|
|
20240102,115600,1750981850,35000,35000,35050,35000,176
|
|
20240102,115500,1744819150,35000,35050,35050,35000,300
|
|
20240102,115400,1734319050,35000,35000,35000,35000,17
|
|
20240102,115300,1733724050,35000,35000,35000,34950,305
|
|
20240102,115200,1723053950,35000,35000,35000,34950,78
|
|
20240102,115100,1720326550,35000,34950,35000,34950,42
|
|
20240102,115000,1718858150,34950,35000,35050,34950,1196
|
|
20240102,114900,1677049050,35050,35050,35050,35000,42
|
|
20240102,114800,1675577000,35000,35050,35050,35000,314
|
|
20240102,114700,1664580350,35050,35000,35050,35000,179
|
|
20240102,114600,1658315200,35050,35000,35050,35000,162
|
|
20240102,114500,1652641050,35050,35000,35050,35000,320
|
|
20240102,114400,1641438050,35000,35050,35050,35000,192
|
|
20240102,114300,1634715550,35050,35100,35100,35050,54
|
|
20240102,114200,1632822800,35050,35050,35050,35050,62
|
|
20240102,114100,1630649700,35050,35050,35100,35050,237
|
|
20240102,114000,1622339600,35050,35000,35050,35000,518
|
|
20240102,113900,1604208550,35000,35000,35050,35000,204
|
|
20240102,113800,1597068500,35000,35100,35100,35000,148
|
|
20240102,113700,1591882250,35100,35050,35100,35050,197
|
|
20240102,113600,1584977150,35100,35100,35100,35050,87
|
|
20240102,113500,1581925800,35100,35100,35100,35100,469
|
|
20240102,113400,1565463900,35150,35100,35150,35100,135
|
|
20240102,113300,1560725300,35100,35100,35150,35100,93
|
|
20240102,113200,1557460950,35100,35100,35150,35100,48
|
|
20240102,113100,1555776100,35100,35100,35100,35000,156
|
|
20240102,113000,1550303900,35050,35100,35100,35050,129
|
|
20240102,112900,1545781900,35100,35100,35100,35000,308
|
|
20240102,112800,1534980850,35100,35050,35100,35050,381
|
|
20240102,112700,1521619750,35050,35000,35150,35000,21
|
|
20240102,112600,1520884400,35000,35050,35150,35000,284
|
|
20240102,112500,1510935100,35100,35100,35100,35100,41
|
|
20240102,112400,1509496000,35000,35100,35100,35000,209
|
|
20240102,112300,1502177600,35100,35000,35150,35000,183
|
|
20240102,112200,1495757200,35100,35050,35100,35000,17
|
|
20240102,112100,1495161850,35000,35000,35050,35000,234
|
|
20240102,112000,1486969700,35000,35050,35050,35000,293
|
|
20240102,111900,1476708000,35100,35100,35100,35000,185
|
|
20240102,111800,1470224150,35050,35050,35100,35000,181
|
|
20240102,111700,1463878800,35100,35100,35100,35050,410
|
|
20240102,111600,1449496300,35050,35050,35100,35000,697
|
|
20240102,111500,1425098400,35050,35000,35050,35000,244
|
|
20240102,111400,1416551550,35000,35050,35050,35000,190
|
|
20240102,111300,1409896150,35050,35000,35050,35000,267
|
|
20240102,111200,1400549850,35000,35050,35050,35000,250
|
|
20240102,111100,1391795400,35100,35000,35100,34950,308
|
|
20240102,111000,1381014850,35050,35000,35050,35000,167
|
|
20240102,110900,1375168800,35000,35000,35050,34950,194
|
|
20240102,110800,1368379700,35050,35050,35050,35000,35
|
|
20240102,110700,1367153100,35000,35000,35000,34950,659
|
|
20240102,110600,1344090450,35000,35000,35000,34950,286
|
|
20240102,110500,1334091450,35000,35000,35000,34950,144
|
|
20240102,110400,1329052750,35000,35000,35000,34950,322
|
|
20240102,110300,1317785350,35000,35000,35050,34950,105
|
|
20240102,110200,1314111850,35000,35000,35050,35000,343
|
|
20240102,110100,1302106800,35000,34950,35000,34950,439
|
|
20240102,110000,1286742050,34950,35050,35050,34950,158
|
|
20240102,105900,1281218300,35050,35050,35100,35000,901
|
|
20240102,105800,1249681750,35000,35050,35050,35000,503
|
|
20240102,105700,1232066250,35050,35000,35050,35000,178
|
|
20240102,105600,1225834700,35050,35050,35050,35000,79
|
|
20240102,105500,1223066100,35000,35000,35050,35000,481
|
|
20240102,105400,1206218200,35050,35000,35050,35000,220
|
|
20240102,105300,1198518150,35050,35000,35050,35000,63
|
|
20240102,105200,1196311950,35000,35000,35050,35000,212
|
|
20240102,105100,1188891900,35000,35000,35050,35000,449
|
|
20240102,105000,1173160000,35000,35050,35050,35000,132
|
|
20240102,104900,1168538100,35000,35000,35050,35000,264
|
|
20240102,104800,1159291700,35050,35000,35050,34950,298
|
|
20240102,104700,1148861650,35000,34950,35000,34950,339
|
|
20240102,104600,1137012500,34950,35000,35000,34950,579
|
|
20240102,104500,1116767200,34950,35000,35000,34950,174
|
|
20240102,104400,1110680500,34950,35000,35050,34950,3656
|
|
20240102,104300,982758600,35000,35000,35050,35000,111
|
|
20240102,104200,978873050,35050,35050,35050,35000,122
|
|
20240102,104100,974602400,35050,35050,35050,35000,855
|
|
20240102,104000,944637500,35050,35100,35100,35050,1204
|
|
20240102,103900,902425450,35100,35150,35150,35100,153
|
|
20240102,103800,897054350,35100,35100,35100,35100,45
|
|
20240102,103700,895474850,35050,35100,35200,35050,468
|
|
20240102,103600,879045550,35200,35200,35200,35100,199
|
|
20240102,103500,872041850,35150,35100,35200,35050,520
|
|
20240102,103400,853785200,35100,35250,35250,35100,121
|
|
20240102,103300,849526950,35250,35200,35250,35200,536
|
|
20240102,103200,830644950,35200,35150,35250,35100,287
|
|
20240102,103100,820548550,35150,35150,35300,35150,848
|
|
20240102,103000,790698850,35200,35200,35200,35100,344
|
|
20240102,102900,778618050,35100,35100,35100,35100,902
|
|
20240102,102800,746957850,35100,35200,35200,35100,412
|
|
20240102,102700,732482350,35150,35150,35150,35150,134
|
|
20240102,102600,727772250,35150,35150,35150,35150,2588
|
|
20240102,102500,636804050,35300,35250,35300,35200,653
|
|
20240102,102400,613815750,35250,35250,35250,35250,225
|
|
20240102,102300,605884500,35300,35250,35300,35250,91
|
|
20240102,102200,602676600,35250,35250,35300,35250,228
|
|
20240102,102100,594637300,35250,35250,35300,35250,292
|
|
20240102,102000,584340150,35250,35250,35400,35250,318
|
|
20240102,101900,573103650,35300,35250,35350,35250,535
|
|
20240102,101800,554216650,35250,35250,35250,35250,3
|
|
20240102,101700,554110900,35250,35300,35300,35250,181
|
|
20240102,101600,547722450,35300,35300,35300,35300,69
|
|
20240102,101500,545286750,35300,35300,35300,35300,9
|
|
20240102,101400,544969050,35250,35200,35250,35150,267
|
|
20240102,101300,535569100,35200,35200,35200,35150,111
|
|
20240102,101200,531665000,35150,35150,35200,35100,334
|
|
20240102,101100,519925200,35150,35150,35150,35100,1751
|
|
20240102,101000,458385650,35150,35250,35250,35150,1650
|
|
20240102,100900,400313050,35250,35250,35250,35200,699
|
|
20240102,100800,375673500,35250,35250,35250,35200,711
|
|
20240102,100700,350633800,35250,35300,35300,35250,1423
|
|
20240102,100600,300424600,35300,35450,35450,35250,221
|
|
20240102,100500,292624950,35300,35250,35450,35250,225
|
|
20240102,100400,284659650,35250,35300,35350,35200,449
|
|
20240102,100300,268831200,35300,35300,35300,35200,1566
|
|
20240102,100200,213610900,35300,35350,35500,35300,751
|
|
20240102,100100,187084950,35350,35300,35600,35300,163
|
|
20240102,100000,181299200,35300,35700,35700,35300,5098
|