588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184500,4104843800,37150,37150,37150,37150,3840
|
|
20240110,184400,4104843800,37150,37150,37150,37150,0
|
|
20240110,184300,4104843800,37150,37150,37150,37150,0
|
|
20240110,184200,4104843800,37150,37150,37150,37150,0
|
|
20240110,184100,4104843800,37150,37150,37150,37150,0
|
|
20240110,184000,4104843800,37150,37150,37150,37150,0
|
|
20240110,183900,4104843800,37150,37150,37150,37150,0
|
|
20240110,183800,4104843800,37150,37150,37150,37150,0
|
|
20240110,183700,4104843800,37150,37150,37150,37150,0
|
|
20240110,183600,4104843800,37150,37150,37150,37150,0
|
|
20240110,183500,4104843800,37150,37150,37150,37150,0
|
|
20240110,183400,4104843800,37150,37150,37150,37150,0
|
|
20240110,183300,4104843800,37150,37150,37150,37150,0
|
|
20240110,183200,4104843800,37150,37150,37150,37150,0
|
|
20240110,183100,4104843800,37150,37150,37150,37150,0
|
|
20240110,183000,4104843800,37150,37150,37150,37150,0
|
|
20240110,182900,4104843800,37150,37150,37150,37150,0
|
|
20240110,182800,4104843800,37150,37150,37150,37150,0
|
|
20240110,182700,4104843800,37150,37150,37150,37150,0
|
|
20240110,182600,4104843800,37150,37150,37150,37150,0
|
|
20240110,182500,4104843800,37150,37150,37150,37150,0
|
|
20240110,182400,4104843800,37150,37150,37150,37150,0
|
|
20240110,182300,4104843800,37150,37150,37150,37150,0
|
|
20240110,182200,4104843800,37150,37150,37150,37150,0
|
|
20240110,182100,4104843800,37150,37150,37150,37150,0
|
|
20240110,182000,4104843800,37150,37150,37150,37150,0
|
|
20240110,181900,4104843800,37150,37150,37150,37150,0
|
|
20240110,181800,4104843800,37150,37150,37150,37150,0
|
|
20240110,181700,4104843800,37150,37150,37150,37150,0
|
|
20240110,181600,4104843800,37150,37150,37150,37150,0
|
|
20240110,181500,4104843800,37150,37150,37150,37150,3840
|
|
20240110,181400,4104843800,37150,37150,37150,37150,0
|
|
20240110,181300,4104843800,37150,37150,37150,37150,0
|
|
20240110,181200,4104843800,37150,37150,37150,37150,0
|
|
20240110,181100,4104843800,37150,37150,37150,37150,0
|
|
20240110,181000,4104843800,37150,37150,37150,37150,0
|
|
20240110,180900,4104843800,37150,37150,37150,37150,0
|
|
20240110,180800,4104843800,37150,37150,37150,37150,0
|
|
20240110,180700,4104843800,37150,37150,37150,37150,0
|
|
20240110,180600,4104843800,37150,37150,37150,37150,0
|
|
20240110,180500,4104843800,37150,37150,37150,37150,0
|
|
20240110,180400,4104843800,37150,37150,37150,37150,0
|
|
20240110,180300,4104843800,37150,37150,37150,37150,0
|
|
20240110,180200,4104843800,37150,37150,37150,37150,0
|
|
20240110,180100,4104843800,37150,37150,37150,37150,0
|
|
20240110,180000,4104843800,37150,37150,37150,37150,0
|
|
20240110,175900,4104843800,37150,37150,37150,37150,0
|
|
20240110,175800,4104843800,37150,37150,37150,37150,0
|
|
20240110,175700,4104843800,37150,37150,37150,37150,0
|
|
20240110,175600,4104843800,37150,37150,37150,37150,0
|
|
20240110,175500,4104843800,37150,37150,37150,37150,0
|
|
20240110,175400,4104843800,37150,37150,37150,37150,0
|
|
20240110,175300,4104843800,37150,37150,37150,37150,0
|
|
20240110,175200,4104843800,37150,37150,37150,37150,0
|
|
20240110,175100,4104843800,37150,37150,37150,37150,0
|
|
20240110,175000,4104843800,37150,37150,37150,37150,0
|
|
20240110,174900,4104843800,37150,37150,37150,37150,0
|
|
20240110,174800,4104843800,37150,37150,37150,37150,0
|
|
20240110,174700,4104843800,37150,37150,37150,37150,0
|
|
20240110,174600,4104843800,37150,37150,37150,37150,0
|
|
20240110,174500,4104843800,37150,37150,37150,37150,3840
|
|
20240110,174400,4104843800,37150,37150,37150,37150,0
|
|
20240110,174300,4104843800,37150,37150,37150,37150,0
|
|
20240110,174200,4104843800,37150,37150,37150,37150,0
|
|
20240110,174100,4104843800,37150,37150,37150,37150,0
|
|
20240110,174000,4104843800,37150,37150,37150,37150,0
|
|
20240110,173900,4104843800,37150,37150,37150,37150,0
|
|
20240110,173800,4104843800,37150,37150,37150,37150,0
|
|
20240110,173700,4104843800,37150,37150,37150,37150,0
|
|
20240110,173600,4104843800,37150,37150,37150,37150,0
|
|
20240110,173500,4104843800,37150,37150,37150,37150,0
|
|
20240110,173400,4104843800,37150,37150,37150,37150,0
|
|
20240110,173300,4104843800,37150,37150,37150,37150,0
|
|
20240110,173200,4104843800,37150,37150,37150,37150,0
|
|
20240110,173100,4104843800,37150,37150,37150,37150,0
|
|
20240110,173000,4104843800,37150,37150,37150,37150,0
|
|
20240110,172900,4104843800,37150,37150,37150,37150,0
|
|
20240110,172800,4104843800,37150,37150,37150,37150,0
|
|
20240110,172700,4104843800,37150,37150,37150,37150,0
|
|
20240110,172600,4104843800,37150,37150,37150,37150,0
|
|
20240110,172500,4104843800,37150,37150,37150,37150,0
|
|
20240110,172400,4104843800,37150,37150,37150,37150,0
|
|
20240110,172300,4104843800,37150,37150,37150,37150,0
|
|
20240110,172200,4104843800,37150,37150,37150,37150,0
|
|
20240110,172100,4104843800,37150,37150,37150,37150,0
|
|
20240110,172000,4104843800,37150,37150,37150,37150,0
|
|
20240110,171900,4104843800,37150,37150,37150,37150,0
|
|
20240110,171800,4104843800,37150,37150,37150,37150,0
|
|
20240110,171700,4104843800,37150,37150,37150,37150,0
|
|
20240110,171600,4104843800,37150,37150,37150,37150,0
|
|
20240110,171500,4104843800,37150,37150,37150,37150,3840
|
|
20240110,171400,4104843800,37150,37150,37150,37150,0
|
|
20240110,171300,4104843800,37150,37150,37150,37150,0
|
|
20240110,171200,4104843800,37150,37150,37150,37150,0
|
|
20240110,171100,4104843800,37150,37150,37150,37150,0
|
|
20240110,171000,4104843800,37150,37150,37150,37150,0
|
|
20240110,170900,4104843800,37150,37150,37150,37150,0
|
|
20240110,170800,4104843800,37150,37150,37150,37150,0
|
|
20240110,170700,4104843800,37150,37150,37150,37150,0
|
|
20240110,170600,4104843800,37150,37150,37150,37150,0
|
|
20240110,170500,4104843800,37150,37150,37150,37150,0
|
|
20240110,170400,4104843800,37150,37150,37150,37150,0
|
|
20240110,170300,4104843800,37150,37150,37150,37150,0
|
|
20240110,170200,4104843800,37150,37150,37150,37150,0
|
|
20240110,170100,4104843800,37150,37150,37150,37150,0
|
|
20240110,170000,4104843800,37150,37150,37150,37150,0
|
|
20240110,165900,4104843800,37150,37150,37150,37150,0
|
|
20240110,165800,4104843800,37150,37150,37150,37150,0
|
|
20240110,165700,4104843800,37150,37150,37150,37150,0
|
|
20240110,165600,4104843800,37150,37150,37150,37150,0
|
|
20240110,165500,4104843800,37150,37150,37150,37150,0
|
|
20240110,165400,4104843800,37150,37150,37150,37150,0
|
|
20240110,165300,4104843800,37150,37150,37150,37150,0
|
|
20240110,165200,4104843800,37150,37150,37150,37150,0
|
|
20240110,165100,4104843800,37150,37150,37150,37150,0
|
|
20240110,165000,4104843800,37150,37150,37150,37150,0
|
|
20240110,164900,4104843800,37150,37150,37150,37150,0
|
|
20240110,164800,4104843800,37150,37150,37150,37150,0
|
|
20240110,164700,4104843800,37150,37150,37150,37150,0
|
|
20240110,164600,4104843800,37150,37150,37150,37150,0
|
|
20240110,164500,4104843800,37150,37150,37150,37150,3840
|
|
20240110,164400,4104843800,37150,37150,37150,37150,0
|
|
20240110,164300,4104843800,37150,37150,37150,37150,0
|
|
20240110,164200,4104843800,37150,37150,37150,37150,0
|
|
20240110,164100,4104843800,37150,37150,37150,37150,0
|
|
20240110,164000,4104843800,37150,37150,37150,37150,0
|
|
20240110,163900,4104843800,37150,37150,37150,37150,0
|
|
20240110,163800,4104843800,37150,37150,37150,37150,0
|
|
20240110,163700,4104843800,37150,37150,37150,37150,0
|
|
20240110,163600,4104843800,37150,37150,37150,37150,0
|
|
20240110,163500,4104843800,37150,37150,37150,37150,0
|
|
20240110,163400,4104843800,37150,37150,37150,37150,0
|
|
20240110,163300,4104843800,37150,37150,37150,37150,0
|
|
20240110,163200,4104843800,37150,37150,37150,37150,0
|
|
20240110,163100,4104843800,37150,37150,37150,37150,0
|
|
20240110,163000,4104843800,37150,37150,37150,37150,0
|
|
20240110,162900,4104843800,37150,37150,37150,37150,0
|
|
20240110,162800,4104843800,37150,37150,37150,37150,0
|
|
20240110,162700,4104843800,37150,37150,37150,37150,0
|
|
20240110,162600,4104843800,37150,37150,37150,37150,0
|
|
20240110,162500,4104843800,37150,37150,37150,37150,0
|
|
20240110,162400,4104843800,37150,37150,37150,37150,0
|
|
20240110,162300,4104843800,37150,37150,37150,37150,0
|
|
20240110,162200,4104843800,37150,37150,37150,37150,0
|
|
20240110,162100,4104843800,37150,37150,37150,37150,0
|
|
20240110,162000,4104843800,37150,37150,37150,37150,0
|
|
20240110,161900,4104843800,37150,37150,37150,37150,0
|
|
20240110,161800,4104843800,37150,37150,37150,37150,0
|
|
20240110,161700,4104843800,37150,37150,37150,37150,0
|
|
20240110,161600,4104843800,37150,37150,37150,37150,0
|
|
20240110,161500,4104843800,37150,37150,37150,37150,3840
|
|
20240110,161400,4104843800,37150,37150,37150,37150,0
|
|
20240110,161300,4104843800,37150,37150,37150,37150,0
|
|
20240110,161200,4104843800,37150,37150,37150,37150,0
|
|
20240110,161100,4104843800,37150,37150,37150,37150,0
|
|
20240110,161000,4104843800,37150,37150,37150,37150,0
|
|
20240110,160900,4104843800,37150,37150,37150,37150,0
|
|
20240110,160800,4104843800,37150,37150,37150,37150,0
|
|
20240110,160700,4104843800,37150,37150,37150,37150,0
|
|
20240110,160600,4104843800,37150,37150,37150,37150,0
|
|
20240110,160500,4104843800,37150,37150,37150,37150,0
|
|
20240110,160400,4104843800,37150,37150,37150,37150,0
|
|
20240110,160300,4104843800,37150,37150,37150,37150,0
|
|
20240110,160200,4104843800,37150,37150,37150,37150,0
|
|
20240110,160100,4104843800,37150,37150,37150,37150,0
|
|
20240110,160000,4104843800,37150,37150,37150,37150,0
|
|
20240110,155900,4104843800,37150,37150,37150,37150,0
|
|
20240110,155800,4104843800,37150,37150,37150,37150,0
|
|
20240110,155700,4104843800,37150,37150,37150,37150,0
|
|
20240110,155600,4104843800,37150,37150,37150,37150,0
|
|
20240110,155500,4104843800,37150,37150,37150,37150,0
|
|
20240110,155400,4104843800,37150,37150,37150,37150,0
|
|
20240110,155300,4104843800,37150,37150,37150,37150,0
|
|
20240110,155200,4104843800,37150,37150,37150,37150,0
|
|
20240110,155100,4104843800,37150,37150,37150,37150,0
|
|
20240110,155000,4104843800,37150,37150,37150,37150,0
|
|
20240110,154900,4104843800,37150,37150,37150,37150,0
|
|
20240110,154800,4104843800,37150,37150,37150,37150,0
|
|
20240110,154700,4104843800,37150,37150,37150,37150,0
|
|
20240110,154600,4104843800,37150,37150,37150,37150,0
|
|
20240110,154500,4104843800,37150,37150,37150,37150,3840
|
|
20240110,154400,4104843800,37150,37150,37150,37150,0
|
|
20240110,154300,4104843800,37150,37150,37150,37150,0
|
|
20240110,154200,4104843800,37150,37150,37150,37150,0
|
|
20240110,154100,4104843800,37150,37150,37150,37150,0
|
|
20240110,154000,4104843800,37150,37150,37150,37150,0
|
|
20240110,153900,4104843800,37150,37150,37150,37150,0
|
|
20240110,153800,4104843800,37150,37150,37150,37150,0
|
|
20240110,153700,4104843800,37150,37150,37150,37150,0
|
|
20240110,153600,4104843800,37150,37150,37150,37150,0
|
|
20240110,153500,4104843800,37150,37150,37150,37150,0
|
|
20240110,153400,4104843800,37150,37150,37150,37150,0
|
|
20240110,153300,4104843800,37150,37150,37150,37150,0
|
|
20240110,153200,4104843800,37150,37150,37150,37150,0
|
|
20240110,153100,4104843800,37150,37150,37150,37150,0
|
|
20240110,153000,4104843800,37150,37150,37150,37150,3840
|
|
20240110,152900,3962187800,37150,37150,37150,37150,0
|
|
20240110,152800,3962187800,37150,37150,37150,37150,0
|
|
20240110,152700,3962187800,37150,37150,37150,37150,0
|
|
20240110,152600,3962187800,37150,37150,37150,37150,0
|
|
20240110,152500,3962187800,37150,37150,37150,37150,0
|
|
20240110,152400,3962187800,37150,37150,37150,37150,0
|
|
20240110,152300,3962187800,37150,37150,37150,37150,0
|
|
20240110,152200,3962187800,37150,37150,37150,37150,0
|
|
20240110,152100,3962187800,37150,37150,37150,37150,0
|
|
20240110,152000,3962187800,37150,37150,37150,37150,0
|
|
20240110,151900,3962187800,37150,37200,37200,37150,301
|
|
20240110,151800,3950997100,37150,37200,37200,37150,343
|
|
20240110,151700,3938251450,37150,37150,37200,37150,437
|
|
20240110,151600,3922013700,37150,37200,37250,37150,696
|
|
20240110,151500,3896125750,37150,37150,37200,37150,276
|
|
20240110,151400,3885867950,37150,37150,37200,37150,52
|
|
20240110,151300,3883933900,37150,37250,37250,37150,512
|
|
20240110,151200,3864877250,37200,37200,37250,37200,1072
|
|
20240110,151100,3824998550,37200,37200,37200,37200,400
|
|
20240110,151000,3810118550,37200,37250,37250,37200,110
|
|
20240110,150900,3806026450,37250,37200,37250,37200,76
|
|
20240110,150800,3803198950,37200,37150,37200,37150,392
|
|
20240110,150700,3788622550,37200,37200,37250,37200,1242
|
|
20240110,150600,3742420050,37250,37200,37250,37200,197
|
|
20240110,150500,3735091200,37200,37200,37250,37200,826
|
|
20240110,150400,3704363400,37200,37200,37250,37200,87
|
|
20240110,150300,3701122950,37250,37200,37250,37200,113
|
|
20240110,150200,3696918500,37200,37200,37200,37150,656
|
|
20240110,150100,3672515400,37200,37200,37250,37200,1247
|
|
20240110,150000,3626126950,37200,37200,37200,37200,276
|
|
20240110,145900,3615859750,37150,37150,37200,37150,125
|
|
20240110,145800,3611214450,37150,37200,37200,37150,337
|
|
20240110,145700,3598693200,37200,37200,37200,37200,2
|
|
20240110,145600,3598618800,37150,37200,37200,37150,451
|
|
20240110,145500,3581856600,37200,37150,37200,37150,201
|
|
20240110,145400,3574386650,37150,37150,37150,37150,165
|
|
20240110,145300,3568256900,37150,37150,37200,37150,123
|
|
20240110,145200,3563686450,37150,37150,37150,37150,85
|
|
20240110,145100,3560528700,37150,37150,37150,37150,165
|
|
20240110,145000,3554398950,37150,37150,37150,37150,103
|
|
20240110,144900,3550572500,37150,37150,37200,37150,60
|
|
20240110,144800,3548343250,37150,37150,37200,37150,23
|
|
20240110,144700,3547487950,37150,37200,37200,37150,267
|
|
20240110,144600,3537566150,37200,37200,37200,37200,211
|
|
20240110,144500,3529716950,37200,37250,37250,37200,61
|
|
20240110,144400,3527447650,37200,37250,37250,37200,566
|
|
20240110,144300,3506389300,37250,37250,37250,37250,119
|
|
20240110,144200,3501956550,37250,37250,37300,37250,50
|
|
20240110,144100,3500094000,37250,37200,37250,37200,143
|
|
20240110,144000,3494767950,37200,37250,37250,37200,40
|
|
20240110,143900,3493279250,37200,37250,37250,37200,122
|
|
20240110,143800,3488739150,37200,37200,37250,37200,557
|
|
20240110,143700,3468011850,37200,37250,37250,37200,51
|
|
20240110,143600,3466114100,37250,37200,37250,37200,16
|
|
20240110,143500,3465518250,37200,37250,37250,37200,200
|
|
20240110,143400,3458076350,37250,37200,37250,37200,394
|
|
20240110,143300,3443409100,37250,37250,37250,37200,55
|
|
20240110,143200,3441361850,37250,37250,37250,37200,605
|
|
20240110,143100,3418830750,37250,37250,37250,37250,390
|
|
20240110,143000,3404303250,37250,37250,37250,37250,190
|
|
20240110,142900,3397225750,37250,37300,37300,37250,32
|
|
20240110,142800,3396033700,37300,37300,37300,37300,29
|
|
20240110,142700,3394952000,37300,37300,37300,37250,50
|
|
20240110,142600,3393089000,37300,37300,37300,37300,339
|
|
20240110,142500,3380444300,37300,37300,37300,37300,30
|
|
20240110,142400,3379325300,37250,37300,37300,37250,69
|
|
20240110,142300,3376752000,37300,37300,37300,37300,297
|
|
20240110,142200,3365673900,37300,37300,37300,37300,71
|
|
20240110,142100,3363025600,37300,37300,37300,37300,134
|
|
20240110,142000,3358027400,37300,37300,37300,37250,289
|
|
20240110,141900,3347258550,37300,37300,37300,37250,119
|
|
20240110,141800,3342824050,37300,37300,37300,37250,312
|
|
20240110,141700,3331189150,37300,37300,37300,37250,37
|
|
20240110,141600,3329809100,37300,37300,37300,37300,44
|
|
20240110,141500,3328167900,37300,37300,37300,37300,56
|
|
20240110,141400,3326079100,37250,37300,37300,37250,54
|
|
20240110,141300,3324065750,37300,37300,37300,37250,61
|
|
20240110,141200,3321790550,37300,37300,37300,37300,54
|
|
20240110,141100,3319776350,37300,37300,37300,37250,36
|
|
20240110,141000,3318433650,37300,37300,37300,37250,357
|
|
20240110,140900,3305122800,37300,37300,37300,37250,64
|
|
20240110,140800,3302736500,37300,37300,37300,37250,126
|
|
20240110,140700,3298041200,37300,37300,37300,37250,94
|
|
20240110,140600,3294537400,37300,37250,37300,37250,161
|
|
20240110,140500,3288538050,37300,37300,37300,37250,38
|
|
20240110,140400,3287120750,37300,37300,37300,37250,315
|
|
20240110,140300,3275372850,37300,37300,37300,37250,90
|
|
20240110,140200,3272018150,37300,37300,37300,37300,59
|
|
20240110,140100,3269817450,37300,37300,37300,37200,571
|
|
20240110,140000,3248560550,37300,37250,37300,37250,1420
|
|
20240110,135900,3195659300,37250,37250,37250,37200,157
|
|
20240110,135800,3189813550,37250,37250,37250,37200,132
|
|
20240110,135700,3184901550,37250,37200,37250,37200,500
|
|
20240110,135600,3166298650,37200,37200,37200,37200,74
|
|
20240110,135500,3163545850,37200,37200,37250,37200,7
|
|
20240110,135400,3163285250,37250,37200,37250,37200,133
|
|
20240110,135300,3158337600,37200,37200,37200,37200,50
|
|
20240110,135200,3156477600,37200,37250,37250,37200,34
|
|
20240110,135100,3155212700,37200,37200,37200,37200,44
|
|
20240110,135000,3153575900,37200,37200,37200,37200,2
|
|
20240110,134900,3153501500,37250,37250,37250,37250,18
|
|
20240110,134800,3152831000,37250,37200,37250,37200,9
|
|
20240110,134700,3152495950,37250,37200,37250,37200,45
|
|
20240110,134600,3150820350,37200,37200,37250,37200,1724
|
|
20240110,134500,3086684650,37150,37150,37150,37150,30
|
|
20240110,134400,3085570150,37150,37150,37200,37150,56
|
|
20240110,134300,3083488250,37200,37200,37200,37200,343
|
|
20240110,134200,3070728650,37200,37200,37200,37200,59
|
|
20240110,134100,3068533850,37200,37200,37200,37200,445
|
|
20240110,134000,3051979850,37200,37200,37200,37200,16
|
|
20240110,133900,3051384650,37150,37200,37200,37150,12
|
|
20240110,133800,3050938350,37200,37200,37200,37150,19
|
|
20240110,133700,3050231750,37150,37150,37150,37150,0
|
|
20240110,133600,3050231750,37150,37200,37200,37150,138
|
|
20240110,133500,3045104800,37200,37150,37200,37150,15
|
|
20240110,133400,3044546900,37200,37200,37200,37200,16
|
|
20240110,133300,3043951700,37200,37150,37200,37150,130
|
|
20240110,133200,3039119450,37150,37200,37200,37150,26
|
|
20240110,133100,3038153500,37200,37200,37200,37200,1
|
|
20240110,133000,3038116300,37200,37150,37200,37150,177
|
|
20240110,132900,3031540500,37150,37150,37150,37150,0
|
|
20240110,132800,3031540500,37150,37200,37200,37150,64
|
|
20240110,132700,3029162400,37200,37200,37200,37200,22
|
|
20240110,132600,3028344000,37150,37150,37200,37150,205
|
|
20240110,132500,3020718950,37200,37200,37200,37200,38
|
|
20240110,132400,3019305350,37200,37200,37200,37200,23
|
|
20240110,132300,3018449750,37200,37200,37200,37200,48
|
|
20240110,132200,3016664150,37200,37150,37200,37150,2002
|
|
20240110,132100,2942280100,37100,37100,37100,37100,102
|
|
20240110,132000,2938495900,37100,37100,37100,37100,148
|
|
20240110,131900,2933005100,37100,37100,37150,37100,110
|
|
20240110,131800,2928924050,37100,37100,37150,37100,241
|
|
20240110,131700,2919982900,37150,37150,37150,37150,13
|
|
20240110,131600,2919499950,37100,37150,37150,37100,410
|
|
20240110,131500,2904288900,37100,37100,37100,37100,61
|
|
20240110,131400,2902025800,37100,37150,37150,37100,47
|
|
20240110,131300,2900280250,37150,37150,37150,37100,116
|
|
20240110,131200,2895975850,37150,37150,37150,37150,32
|
|
20240110,131100,2894787050,37150,37100,37150,37100,63
|
|
20240110,131000,2892447550,37100,37100,37150,37100,25
|
|
20240110,130900,2891519800,37100,37100,37150,37100,143
|
|
20240110,130800,2886214450,37100,37100,37100,37100,738
|
|
20240110,130700,2858834650,37150,37150,37150,37150,6
|
|
20240110,130600,2858611750,37150,37150,37150,37100,260
|
|
20240110,130500,2848962750,37150,37100,37150,37100,21
|
|
20240110,130400,2848183600,37150,37100,37150,37100,31
|
|
20240110,130300,2847032000,37100,37100,37150,37100,19
|
|
20240110,130200,2846326750,37100,37100,37150,37100,524
|
|
20240110,130100,2826884150,37100,37150,37150,37100,229
|
|
20240110,130000,2818377200,37100,37150,37150,37100,75
|
|
20240110,125900,2815594450,37150,37150,37150,37100,193
|
|
20240110,125800,2808432100,37150,37150,37150,37100,275
|
|
20240110,125700,2798222950,37100,37150,37150,37100,20
|
|
20240110,125600,2797480050,37150,37100,37150,37100,6
|
|
20240110,125500,2797257200,37150,37150,37150,37150,246
|
|
20240110,125400,2788118300,37150,37200,37200,37150,41
|
|
20240110,125300,2786594150,37150,37150,37150,37150,0
|
|
20240110,125200,2786594150,37150,37150,37150,37150,2
|
|
20240110,125100,2786519850,37150,37150,37150,37150,1216
|
|
20240110,125000,2741345450,37150,37150,37200,37150,16
|
|
20240110,124900,2740750800,37200,37150,37200,37150,22
|
|
20240110,124800,2739932800,37200,37200,37200,37200,61
|
|
20240110,124700,2737663600,37200,37250,37250,37200,369
|
|
20240110,124600,2723935950,37250,37250,37250,37200,166
|
|
20240110,124500,2717752950,37200,37250,37250,37200,374
|
|
20240110,124400,2703836600,37250,37200,37250,37200,128
|
|
20240110,124300,2699074950,37200,37200,37200,37200,120
|
|
20240110,124200,2694610950,37200,37200,37200,37200,101
|
|
20240110,124100,2690853750,37200,37200,37200,37200,13
|
|
20240110,124000,2690370150,37200,37200,37200,37200,30
|
|
20240110,123900,2689254150,37150,37200,37200,37150,146
|
|
20240110,123800,2683825250,37150,37200,37200,37150,500
|
|
20240110,123700,2665232500,37250,37250,37250,37250,30
|
|
20240110,123600,2664115000,37200,37200,37200,37200,117
|
|
20240110,123500,2659762600,37200,37250,37250,37200,35
|
|
20240110,123400,2658460350,37250,37200,37250,37200,14
|
|
20240110,123300,2657939500,37200,37200,37200,37200,20
|
|
20240110,123200,2657195500,37200,37200,37200,37200,20
|
|
20240110,123100,2656451500,37200,37200,37200,37200,113
|
|
20240110,123000,2652247900,37250,37250,37250,37200,112
|
|
20240110,122900,2648081200,37250,37200,37250,37200,14
|
|
20240110,122800,2647559800,37200,37200,37200,37200,97
|
|
20240110,122700,2643951400,37250,37200,37250,37200,175
|
|
20240110,122600,2637441300,37200,37200,37200,37200,12
|
|
20240110,122500,2636994900,37200,37200,37250,37200,100
|
|
20240110,122400,2633274850,37150,37150,37200,37150,486
|
|
20240110,122300,2615197000,37150,37200,37200,37150,127
|
|
20240110,122200,2610473700,37200,37150,37200,37150,59
|
|
20240110,122100,2608281800,37200,37200,37200,37200,103
|
|
20240110,122000,2604450200,37150,37150,37150,37150,151
|
|
20240110,121900,2598840550,37150,37200,37200,37150,101
|
|
20240110,121800,2595088350,37150,37150,37150,37150,20
|
|
20240110,121700,2594345350,37200,37150,37200,37150,25
|
|
20240110,121600,2593416050,37150,37150,37150,37150,310
|
|
20240110,121500,2581899550,37200,37200,37200,37200,27
|
|
20240110,121400,2580895150,37200,37200,37200,37150,685
|
|
20240110,121300,2555427050,37200,37150,37200,37150,2
|
|
20240110,121200,2555352700,37200,37200,37200,37200,10
|
|
20240110,121100,2554980700,37150,37150,37150,37150,98
|
|
20240110,121000,2551340000,37150,37150,37150,37150,71
|
|
20240110,120900,2548702350,37150,37150,37150,37150,0
|
|
20240110,120800,2548702350,37150,37150,37150,37150,4
|
|
20240110,120700,2548553750,37150,37150,37150,37150,0
|
|
20240110,120600,2548553750,37150,37150,37150,37150,50
|
|
20240110,120500,2546696250,37150,37150,37150,37150,13
|
|
20240110,120400,2546213300,37150,37150,37150,37150,532
|
|
20240110,120300,2526449500,37200,37200,37200,37200,23
|
|
20240110,120200,2525593900,37200,37200,37200,37150,708
|
|
20240110,120100,2499276300,37200,37200,37200,37200,0
|
|
20240110,120000,2499276300,37200,37200,37200,37200,3
|
|
20240110,115900,2499164700,37200,37200,37200,37200,10
|
|
20240110,115800,2498792700,37200,37250,37250,37200,13
|
|
20240110,115700,2498308850,37250,37150,37250,37150,689
|
|
20240110,115600,2472677950,37200,37200,37200,37150,22
|
|
20240110,115500,2471860300,37150,37150,37150,37150,402
|
|
20240110,115400,2456926000,37150,37200,37200,37150,223
|
|
20240110,115300,2448640650,37200,37200,37200,37200,8
|
|
20240110,115200,2448343050,37200,37150,37200,37150,34
|
|
20240110,115100,2447079350,37150,37200,37200,37150,86
|
|
20240110,115000,2443883200,37200,37200,37200,37150,14
|
|
20240110,114900,2443362450,37150,37150,37200,37150,130
|
|
20240110,114800,2438527500,37150,37200,37200,37150,92
|
|
20240110,114700,2435109300,37200,37200,37200,37150,22
|
|
20240110,114600,2434291150,37200,37200,37200,37150,39
|
|
20240110,114500,2432840800,37200,37200,37200,37200,131
|
|
20240110,114400,2427967600,37200,37200,37200,37200,13
|
|
20240110,114300,2427484000,37200,37200,37250,37200,394
|
|
20240110,114200,2412824600,37250,37200,37250,37200,22
|
|
20240110,114100,2412005200,37200,37200,37200,37200,170
|
|
20240110,114000,2405681200,37200,37200,37200,37200,36
|
|
20240110,113900,2404342000,37200,37200,37200,37200,94
|
|
20240110,113800,2400845200,37200,37200,37250,37200,35
|
|
20240110,113700,2399543150,37200,37200,37200,37200,121
|
|
20240110,113600,2395041950,37200,37200,37200,37200,104
|
|
20240110,113500,2391173150,37200,37200,37200,37200,412
|
|
20240110,113400,2375846750,37200,37250,37250,37200,129
|
|
20240110,113300,2371047200,37250,37200,37250,37200,21
|
|
20240110,113200,2370265000,37250,37200,37250,37200,26
|
|
20240110,113100,2369296600,37200,37200,37200,37200,2
|
|
20240110,113000,2369222200,37200,37200,37200,37200,21
|
|
20240110,112900,2368441000,37200,37200,37200,37200,522
|
|
20240110,112800,2349022600,37250,37250,37250,37250,54
|
|
20240110,112700,2347011100,37200,37200,37250,37200,575
|
|
20240110,112600,2325621050,37250,37250,37250,37250,46
|
|
20240110,112500,2323907550,37250,37250,37250,37250,75
|
|
20240110,112400,2321113800,37250,37250,37250,37250,660
|
|
20240110,112300,2296528800,37250,37250,37250,37250,310
|
|
20240110,112200,2284981300,37250,37250,37250,37250,176
|
|
20240110,112100,2278425300,37300,37300,37300,37300,2
|
|
20240110,112000,2278350700,37300,37250,37300,37250,55
|
|
20240110,111900,2276299400,37250,37250,37250,37250,72
|
|
20240110,111800,2273617400,37250,37250,37300,37250,139
|
|
20240110,111700,2268434250,37300,37300,37300,37300,24
|
|
20240110,111600,2267539050,37250,37250,37300,37250,57
|
|
20240110,111500,2265415750,37250,37250,37250,37250,203
|
|
20240110,111400,2257854000,37250,37250,37250,37250,106
|
|
20240110,111300,2253905500,37300,37300,37300,37250,67
|
|
20240110,111200,2251406500,37250,37250,37300,37250,658
|
|
20240110,111100,2226895750,37300,37300,37300,37250,49
|
|
20240110,111000,2225069650,37300,37300,37300,37300,52
|
|
20240110,110900,2223130050,37300,37250,37300,37250,107
|
|
20240110,110800,2219139000,37300,37250,37300,37250,66
|
|
20240110,110700,2216677250,37250,37300,37350,37250,662
|
|
20240110,110600,2191984650,37300,37300,37350,37300,162
|
|
20240110,110500,2185940700,37300,37300,37300,37300,189
|
|
20240110,110400,2178891000,37350,37300,37350,37300,18
|
|
20240110,110300,2178219300,37300,37300,37300,37300,352
|
|
20240110,110200,2165089700,37350,37300,37350,37300,90
|
|
20240110,110100,2161732650,37300,37300,37300,37300,35
|
|
20240110,110000,2160427150,37350,37300,37350,37300,50
|
|
20240110,105900,2158560750,37300,37350,37350,37300,61
|
|
20240110,105800,2156285350,37350,37300,37350,37300,82
|
|
20240110,105700,2153222750,37350,37350,37350,37300,150
|
|
20240110,105600,2147623250,37350,37300,37350,37300,65
|
|
20240110,105500,2145197250,37300,37300,37300,37300,309
|
|
20240110,105400,2133671550,37350,37350,37350,37350,5
|
|
20240110,105300,2133484800,37350,37350,37400,37350,233
|
|
20240110,105200,2124782150,37350,37400,37400,37350,16
|
|
20240110,105100,2124184500,37400,37350,37400,37350,13
|
|
20240110,105000,2123698900,37350,37350,37350,37350,122
|
|
20240110,104900,2119142200,37350,37350,37400,37350,477
|
|
20240110,104800,2101326000,37350,37350,37350,37350,79
|
|
20240110,104700,2098375350,37350,37350,37400,37350,118
|
|
20240110,104600,2093967200,37350,37400,37400,37350,76
|
|
20240110,104500,2091127800,37400,37400,37400,37350,109
|
|
20240110,104400,2087051950,37400,37400,37400,37350,226
|
|
20240110,104300,2078599800,37400,37350,37400,37350,326
|
|
20240110,104200,2066411950,37350,37350,37350,37350,59
|
|
20240110,104100,2064208300,37350,37400,37400,37350,42
|
|
20240110,104000,2062637550,37400,37400,37400,37400,56
|
|
20240110,103900,2060543150,37400,37350,37400,37350,53
|
|
20240110,103800,2058561050,37350,37350,37400,37350,23
|
|
20240110,103700,2057701900,37350,37300,37350,37250,293
|
|
20240110,103600,2046771200,37250,37300,37300,37250,49
|
|
20240110,103500,2044945850,37300,37250,37300,37250,82
|
|
20240110,103400,2041888750,37250,37200,37250,37200,107
|
|
20240110,103300,2037903350,37200,37200,37250,37200,148
|
|
20240110,103200,2032395150,37200,37150,37200,37100,662
|
|
20240110,103100,2007802900,37150,37100,37150,37100,206
|
|
20240110,103000,2000159450,37100,37150,37150,37100,303
|
|
20240110,102900,1988915300,37150,37150,37150,37100,83
|
|
20240110,102800,1985834350,37150,37150,37150,37100,309
|
|
20240110,102700,1974365050,37150,37150,37150,37100,118
|
|
20240110,102600,1969984600,37100,37150,37150,37100,59
|
|
20240110,102500,1967793950,37150,37150,37150,37100,198
|
|
20240110,102400,1960442900,37150,37100,37150,37100,44
|
|
20240110,102300,1958808400,37150,37150,37150,37100,40
|
|
20240110,102200,1957322650,37150,37150,37150,37100,1571
|
|
20240110,102100,1899017200,37150,37200,37200,37150,429
|
|
20240110,102000,1883072100,37200,37200,37200,37150,104
|
|
20240110,101900,1879204400,37200,37200,37200,37150,85
|
|
20240110,101800,1876043500,37200,37200,37200,37200,105
|
|
20240110,101700,1872137500,37150,37200,37200,37150,30
|
|
20240110,101600,1871022800,37200,37200,37200,37150,148
|
|
20240110,101500,1865519700,37200,37200,37200,37150,262
|
|
20240110,101400,1855773400,37200,37300,37300,37200,415
|
|
20240110,101300,1840327550,37300,37250,37300,37250,232
|
|
20240110,101200,1831674850,37250,37200,37300,37200,353
|
|
20240110,101100,1818528550,37250,37250,37250,37250,150
|
|
20240110,101000,1812941050,37250,37200,37250,37200,1051
|
|
20240110,100900,1773828800,37200,37200,37200,37150,623
|
|
20240110,100800,1750664900,37150,37150,37150,37150,634
|
|
20240110,100700,1727111800,37150,37100,37150,37100,348
|
|
20240110,100600,1714193500,37100,37100,37100,37100,153
|
|
20240110,100500,1708517200,37100,37100,37150,37100,249
|
|
20240110,100400,1699278850,37100,37100,37150,37050,150
|
|
20240110,100300,1693715200,37050,37100,37100,37050,851
|
|
20240110,100200,1662143150,37150,37100,37150,37100,98
|
|
20240110,100100,1658502950,37150,37150,37150,37100,29
|
|
20240110,100000,1657425950,37100,37150,37150,37100,46
|
|
20240110,095900,1655719300,37100,37150,37150,37100,345
|
|
20240110,095800,1642916450,37100,37100,37150,37100,105
|
|
20240110,095700,1639020900,37100,37100,37100,37100,373
|
|
20240110,095600,1625182600,37150,37150,37150,37100,73
|
|
20240110,095500,1622471600,37150,37050,37150,37050,555
|
|
20240110,095400,1601895650,37050,37150,37150,37050,288
|
|
20240110,095300,1591211750,37150,37100,37150,37100,138
|
|
20240110,095200,1586090200,37050,37100,37100,37050,1628
|
|
20240110,095100,1525717800,37100,37100,37100,37100,248
|
|
20240110,095000,1516517000,37050,37100,37100,37050,968
|
|
20240110,094900,1480611800,37050,37050,37100,37000,684
|
|
20240110,094800,1455283300,37050,37050,37050,37000,1462
|
|
20240110,094700,1401153900,37050,37050,37100,37050,268
|
|
20240110,094600,1391224400,37050,37100,37100,37050,250
|
|
20240110,094500,1381961350,37100,37050,37100,37050,1082
|
|
20240110,094400,1341872450,37050,37100,37100,37050,753
|
|
20240110,094300,1313973250,37050,37150,37150,37050,1067
|
|
20240110,094200,1274376850,37150,37200,37200,37150,98
|
|
20240110,094100,1270733500,37200,37150,37200,37150,373
|
|
20240110,094000,1256876400,37150,37200,37200,37150,160
|
|
20240110,093900,1250926300,37200,37200,37250,37200,204
|
|
20240110,093800,1243337200,37250,37250,37250,37200,6
|
|
20240110,093700,1243113800,37250,37200,37250,37150,132
|
|
20240110,093600,1238201850,37250,37250,37250,37200,303
|
|
20240110,093500,1226922100,37250,37200,37250,37200,141
|
|
20240110,093400,1221676500,37200,37200,37200,37200,166
|
|
20240110,093300,1215501300,37050,37200,37250,37050,1279
|
|
20240110,093200,1167934150,37200,37050,37200,37000,2535
|
|
20240110,093100,1073992700,37050,37050,37100,37050,2225
|
|
20240110,093000,991555800,37050,37100,37100,37050,370
|
|
20240110,092900,977832950,37100,37150,37200,37050,2381
|
|
20240110,092800,889468200,37150,37150,37200,37150,559
|
|
20240110,092700,868698700,37150,37200,37200,37150,621
|
|
20240110,092600,845599800,37200,37150,37200,37150,1305
|
|
20240110,092500,797104550,37150,37200,37200,37150,1006
|
|
20240110,092400,759693950,37200,37250,37300,37200,860
|
|
20240110,092300,727672050,37250,37250,37300,37250,404
|
|
20240110,092200,712616800,37350,37350,37350,37250,2291
|
|
20240110,092100,627165050,37350,37400,37400,37300,951
|
|
20240110,092000,591627800,37400,37450,37450,37400,430
|
|
20240110,091900,575545250,37450,37350,37450,37350,435
|
|
20240110,091800,559274250,37350,37400,37400,37300,1003
|
|
20240110,091700,521815750,37400,37450,37500,37350,676
|
|
20240110,091600,496534200,37500,37500,37500,37400,456
|
|
20240110,091500,479458050,37450,37550,37550,37450,816
|
|
20240110,091400,448867850,37550,37500,37550,37500,32
|
|
20240110,091300,447666400,37550,37500,37550,37500,517
|
|
20240110,091200,428276650,37550,37550,37550,37500,501
|
|
20240110,091100,409467350,37550,37600,37600,37550,550
|
|
20240110,091000,388796900,37600,37600,37650,37600,169
|
|
20240110,090900,382442250,37650,37650,37650,37600,232
|
|
20240110,090800,373712300,37650,37700,37700,37650,292
|
|
20240110,090700,362711900,37700,37700,37700,37600,1196
|
|
20240110,090600,317689550,37700,37750,37750,37700,433
|
|
20240110,090500,301352600,37750,37750,37800,37700,1002
|
|
20240110,090400,263566750,37750,37550,37750,37550,1362
|
|
20240110,090300,212329700,37600,37450,37600,37450,662
|
|
20240110,090200,187449350,37450,37500,37600,37450,610
|
|
20240110,090100,164555250,37600,37600,37600,37600,233
|
|
20240110,090000,155794450,37600,37300,37650,37300,4167
|