588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184500,7161690650,32450,32450,32450,32450,9539
|
|
20240119,184400,7161690650,32450,32450,32450,32450,0
|
|
20240119,184300,7161690650,32450,32450,32450,32450,0
|
|
20240119,184200,7161690650,32450,32450,32450,32450,0
|
|
20240119,184100,7161690650,32450,32450,32450,32450,0
|
|
20240119,184000,7161690650,32450,32450,32450,32450,0
|
|
20240119,183900,7161690650,32450,32450,32450,32450,0
|
|
20240119,183800,7161690650,32450,32450,32450,32450,0
|
|
20240119,183700,7161690650,32450,32450,32450,32450,0
|
|
20240119,183600,7161690650,32450,32450,32450,32450,0
|
|
20240119,183500,7161690650,32450,32450,32450,32450,0
|
|
20240119,183400,7161690650,32450,32450,32450,32450,0
|
|
20240119,183300,7161690650,32450,32450,32450,32450,0
|
|
20240119,183200,7161690650,32450,32450,32450,32450,0
|
|
20240119,183100,7161690650,32450,32450,32450,32450,0
|
|
20240119,183000,7161690650,32450,32450,32450,32450,0
|
|
20240119,182900,7161690650,32450,32450,32450,32450,0
|
|
20240119,182800,7161690650,32450,32450,32450,32450,0
|
|
20240119,182700,7161690650,32450,32450,32450,32450,0
|
|
20240119,182600,7161690650,32450,32450,32450,32450,0
|
|
20240119,182500,7161690650,32450,32450,32450,32450,0
|
|
20240119,182400,7161690650,32450,32450,32450,32450,0
|
|
20240119,182300,7161690650,32450,32450,32450,32450,0
|
|
20240119,182200,7161690650,32450,32450,32450,32450,0
|
|
20240119,182100,7161690650,32450,32450,32450,32450,0
|
|
20240119,182000,7161690650,32450,32450,32450,32450,0
|
|
20240119,181900,7161690650,32450,32450,32450,32450,0
|
|
20240119,181800,7161690650,32450,32450,32450,32450,0
|
|
20240119,181700,7161690650,32450,32450,32450,32450,0
|
|
20240119,181600,7161690650,32450,32450,32450,32450,0
|
|
20240119,181500,7161690650,32450,32450,32450,32450,9539
|
|
20240119,181400,7161690650,32450,32450,32450,32450,0
|
|
20240119,181300,7161690650,32450,32450,32450,32450,0
|
|
20240119,181200,7161690650,32450,32450,32450,32450,0
|
|
20240119,181100,7161690650,32450,32450,32450,32450,0
|
|
20240119,181000,7161690650,32450,32450,32450,32450,0
|
|
20240119,180900,7161690650,32450,32450,32450,32450,0
|
|
20240119,180800,7161690650,32450,32450,32450,32450,0
|
|
20240119,180700,7161690650,32450,32450,32450,32450,0
|
|
20240119,180600,7161690650,32450,32450,32450,32450,0
|
|
20240119,180500,7161690650,32450,32450,32450,32450,0
|
|
20240119,180400,7161690650,32450,32450,32450,32450,0
|
|
20240119,180300,7161690650,32450,32450,32450,32450,0
|
|
20240119,180200,7161690650,32450,32450,32450,32450,0
|
|
20240119,180100,7161690650,32450,32450,32450,32450,0
|
|
20240119,180000,7161690650,32450,32450,32450,32450,0
|
|
20240119,175900,7161690650,32450,32450,32450,32450,0
|
|
20240119,175800,7161690650,32450,32450,32450,32450,0
|
|
20240119,175700,7161690650,32450,32450,32450,32450,0
|
|
20240119,175600,7161690650,32450,32450,32450,32450,0
|
|
20240119,175500,7161690650,32450,32450,32450,32450,0
|
|
20240119,175400,7161690650,32450,32450,32450,32450,0
|
|
20240119,175300,7161690650,32450,32450,32450,32450,0
|
|
20240119,175200,7161690650,32450,32450,32450,32450,0
|
|
20240119,175100,7161690650,32450,32450,32450,32450,0
|
|
20240119,175000,7161690650,32450,32450,32450,32450,0
|
|
20240119,174900,7161690650,32450,32450,32450,32450,0
|
|
20240119,174800,7161690650,32450,32450,32450,32450,0
|
|
20240119,174700,7161690650,32450,32450,32450,32450,0
|
|
20240119,174600,7161690650,32450,32450,32450,32450,0
|
|
20240119,174500,7161690650,32450,32450,32450,32450,9539
|
|
20240119,174400,7161690650,32450,32450,32450,32450,0
|
|
20240119,174300,7161690650,32450,32450,32450,32450,0
|
|
20240119,174200,7161690650,32450,32450,32450,32450,0
|
|
20240119,174100,7161690650,32450,32450,32450,32450,0
|
|
20240119,174000,7161690650,32450,32450,32450,32450,0
|
|
20240119,173900,7161690650,32450,32450,32450,32450,0
|
|
20240119,173800,7161690650,32450,32450,32450,32450,0
|
|
20240119,173700,7161690650,32450,32450,32450,32450,0
|
|
20240119,173600,7161690650,32450,32450,32450,32450,0
|
|
20240119,173500,7161690650,32450,32450,32450,32450,0
|
|
20240119,173400,7161690650,32450,32450,32450,32450,0
|
|
20240119,173300,7161690650,32450,32450,32450,32450,0
|
|
20240119,173200,7161690650,32450,32450,32450,32450,0
|
|
20240119,173100,7161690650,32450,32450,32450,32450,0
|
|
20240119,173000,7161690650,32450,32450,32450,32450,0
|
|
20240119,172900,7161690650,32450,32450,32450,32450,0
|
|
20240119,172800,7161690650,32450,32450,32450,32450,0
|
|
20240119,172700,7161690650,32450,32450,32450,32450,0
|
|
20240119,172600,7161690650,32450,32450,32450,32450,0
|
|
20240119,172500,7161690650,32450,32450,32450,32450,0
|
|
20240119,172400,7161690650,32450,32450,32450,32450,0
|
|
20240119,172300,7161690650,32450,32450,32450,32450,0
|
|
20240119,172200,7161690650,32450,32450,32450,32450,0
|
|
20240119,172100,7161690650,32450,32450,32450,32450,0
|
|
20240119,172000,7161690650,32450,32450,32450,32450,0
|
|
20240119,171900,7161690650,32450,32450,32450,32450,0
|
|
20240119,171800,7161690650,32450,32450,32450,32450,0
|
|
20240119,171700,7161690650,32450,32450,32450,32450,0
|
|
20240119,171600,7161690650,32450,32450,32450,32450,0
|
|
20240119,171500,7161690650,32450,32450,32450,32450,9539
|
|
20240119,171400,7161690650,32450,32450,32450,32450,0
|
|
20240119,171300,7161690650,32450,32450,32450,32450,0
|
|
20240119,171200,7161690650,32450,32450,32450,32450,0
|
|
20240119,171100,7161690650,32450,32450,32450,32450,0
|
|
20240119,171000,7161690650,32450,32450,32450,32450,0
|
|
20240119,170900,7161690650,32450,32450,32450,32450,0
|
|
20240119,170800,7161690650,32450,32450,32450,32450,0
|
|
20240119,170700,7161690650,32450,32450,32450,32450,0
|
|
20240119,170600,7161690650,32450,32450,32450,32450,0
|
|
20240119,170500,7161690650,32450,32450,32450,32450,0
|
|
20240119,170400,7161690650,32450,32450,32450,32450,0
|
|
20240119,170300,7161690650,32450,32450,32450,32450,0
|
|
20240119,170200,7161690650,32450,32450,32450,32450,0
|
|
20240119,170100,7161690650,32450,32450,32450,32450,0
|
|
20240119,170000,7161690650,32450,32450,32450,32450,0
|
|
20240119,165900,7161690650,32450,32450,32450,32450,0
|
|
20240119,165800,7161690650,32450,32450,32450,32450,0
|
|
20240119,165700,7161690650,32450,32450,32450,32450,0
|
|
20240119,165600,7161690650,32450,32450,32450,32450,0
|
|
20240119,165500,7161690650,32450,32450,32450,32450,0
|
|
20240119,165400,7161690650,32450,32450,32450,32450,0
|
|
20240119,165300,7161690650,32450,32450,32450,32450,0
|
|
20240119,165200,7161690650,32450,32450,32450,32450,0
|
|
20240119,165100,7161690650,32450,32450,32450,32450,0
|
|
20240119,165000,7161690650,32450,32450,32450,32450,0
|
|
20240119,164900,7161690650,32450,32450,32450,32450,0
|
|
20240119,164800,7161690650,32450,32450,32450,32450,0
|
|
20240119,164700,7161690650,32450,32450,32450,32450,0
|
|
20240119,164600,7161690650,32450,32450,32450,32450,0
|
|
20240119,164500,7161690650,32450,32450,32450,32450,9539
|
|
20240119,164400,7161690650,32450,32450,32450,32450,0
|
|
20240119,164300,7161690650,32450,32450,32450,32450,0
|
|
20240119,164200,7161690650,32450,32450,32450,32450,0
|
|
20240119,164100,7161690650,32450,32450,32450,32450,0
|
|
20240119,164000,7161690650,32450,32450,32450,32450,0
|
|
20240119,163900,7161690650,32450,32450,32450,32450,0
|
|
20240119,163800,7161690650,32450,32450,32450,32450,0
|
|
20240119,163700,7161690650,32450,32450,32450,32450,0
|
|
20240119,163600,7161690650,32450,32450,32450,32450,0
|
|
20240119,163500,7161690650,32450,32450,32450,32450,0
|
|
20240119,163400,7161690650,32450,32450,32450,32450,0
|
|
20240119,163300,7161690650,32450,32450,32450,32450,0
|
|
20240119,163200,7161690650,32450,32450,32450,32450,0
|
|
20240119,163100,7161690650,32450,32450,32450,32450,0
|
|
20240119,163000,7161690650,32450,32450,32450,32450,0
|
|
20240119,162900,7161690650,32450,32450,32450,32450,0
|
|
20240119,162800,7161690650,32450,32450,32450,32450,0
|
|
20240119,162700,7161690650,32450,32450,32450,32450,0
|
|
20240119,162600,7161690650,32450,32450,32450,32450,0
|
|
20240119,162500,7161690650,32450,32450,32450,32450,0
|
|
20240119,162400,7161690650,32450,32450,32450,32450,0
|
|
20240119,162300,7161690650,32450,32450,32450,32450,0
|
|
20240119,162200,7161690650,32450,32450,32450,32450,0
|
|
20240119,162100,7161690650,32450,32450,32450,32450,0
|
|
20240119,162000,7161690650,32450,32450,32450,32450,0
|
|
20240119,161900,7161690650,32450,32450,32450,32450,0
|
|
20240119,161800,7161690650,32450,32450,32450,32450,0
|
|
20240119,161700,7161690650,32450,32450,32450,32450,0
|
|
20240119,161600,7161690650,32450,32450,32450,32450,0
|
|
20240119,161500,7161690650,32450,32450,32450,32450,9539
|
|
20240119,161400,7161690650,32450,32450,32450,32450,0
|
|
20240119,161300,7161690650,32450,32450,32450,32450,0
|
|
20240119,161200,7161690650,32450,32450,32450,32450,0
|
|
20240119,161100,7161690650,32450,32450,32450,32450,0
|
|
20240119,161000,7161690650,32450,32450,32450,32450,0
|
|
20240119,160900,7161690650,32450,32450,32450,32450,0
|
|
20240119,160800,7161690650,32450,32450,32450,32450,0
|
|
20240119,160700,7161690650,32450,32450,32450,32450,0
|
|
20240119,160600,7161690650,32450,32450,32450,32450,0
|
|
20240119,160500,7161690650,32450,32450,32450,32450,0
|
|
20240119,160400,7161690650,32450,32450,32450,32450,0
|
|
20240119,160300,7161690650,32450,32450,32450,32450,0
|
|
20240119,160200,7161690650,32450,32450,32450,32450,0
|
|
20240119,160100,7161690650,32450,32450,32450,32450,0
|
|
20240119,160000,7161690650,32450,32450,32450,32450,0
|
|
20240119,155900,7161690650,32450,32450,32450,32450,0
|
|
20240119,155800,7161690650,32450,32450,32450,32450,0
|
|
20240119,155700,7161690650,32450,32450,32450,32450,0
|
|
20240119,155600,7161690650,32450,32450,32450,32450,0
|
|
20240119,155500,7161690650,32450,32450,32450,32450,0
|
|
20240119,155400,7161690650,32450,32450,32450,32450,0
|
|
20240119,155300,7161690650,32450,32450,32450,32450,0
|
|
20240119,155200,7161690650,32450,32450,32450,32450,0
|
|
20240119,155100,7161690650,32450,32450,32450,32450,0
|
|
20240119,155000,7161690650,32450,32450,32450,32450,0
|
|
20240119,154900,7161690650,32450,32450,32450,32450,0
|
|
20240119,154800,7161690650,32450,32450,32450,32450,0
|
|
20240119,154700,7161690650,32450,32450,32450,32450,0
|
|
20240119,154600,7161690650,32450,32450,32450,32450,0
|
|
20240119,154500,7161690650,32450,32450,32450,32450,9539
|
|
20240119,154400,7161690650,32450,32450,32450,32450,0
|
|
20240119,154300,7161690650,32450,32450,32450,32450,0
|
|
20240119,154200,7161690650,32450,32450,32450,32450,0
|
|
20240119,154100,7161690650,32450,32450,32450,32450,0
|
|
20240119,154000,7161690650,32450,32450,32450,32450,0
|
|
20240119,153900,7161690650,32450,32450,32450,32450,0
|
|
20240119,153800,7161690650,32450,32450,32450,32450,0
|
|
20240119,153700,7161690650,32450,32450,32450,32450,0
|
|
20240119,153600,7161690650,32450,32450,32450,32450,0
|
|
20240119,153500,7161690650,32450,32450,32450,32450,0
|
|
20240119,153400,7161690650,32450,32450,32450,32450,0
|
|
20240119,153300,7161690650,32450,32450,32450,32450,0
|
|
20240119,153200,7161690650,32450,32450,32450,32450,0
|
|
20240119,153100,7161690650,32450,32450,32450,32450,0
|
|
20240119,153000,7161690650,32450,32450,32450,32450,9539
|
|
20240119,152900,6852150100,32650,32650,32650,32650,0
|
|
20240119,152800,6852150100,32650,32650,32650,32650,0
|
|
20240119,152700,6852150100,32650,32650,32650,32650,0
|
|
20240119,152600,6852150100,32650,32650,32650,32650,0
|
|
20240119,152500,6852150100,32650,32650,32650,32650,0
|
|
20240119,152400,6852150100,32650,32650,32650,32650,0
|
|
20240119,152300,6852150100,32650,32650,32650,32650,0
|
|
20240119,152200,6852150100,32650,32650,32650,32650,0
|
|
20240119,152100,6852150100,32650,32650,32650,32650,0
|
|
20240119,152000,6852150100,32650,32650,32650,32650,0
|
|
20240119,151900,6852150100,32650,32550,32650,32500,659
|
|
20240119,151800,6830680750,32550,32550,32550,32500,826
|
|
20240119,151700,6803834500,32500,32500,32550,32500,293
|
|
20240119,151600,6794311750,32500,32500,32550,32500,152
|
|
20240119,151500,6789371350,32500,32500,32600,32500,1324
|
|
20240119,151400,6746283250,32550,32600,32600,32500,239
|
|
20240119,151300,6738503850,32550,32550,32600,32550,100
|
|
20240119,151200,6735246000,32550,32600,32600,32550,228
|
|
20240119,151100,6727823900,32600,32550,32600,32550,536
|
|
20240119,151000,6710376300,32600,32550,32600,32550,83
|
|
20240119,150900,6707674450,32600,32600,32600,32600,432
|
|
20240119,150800,6693591250,32600,32600,32650,32600,1908
|
|
20240119,150700,6631390250,32600,32550,32600,32550,218
|
|
20240119,150600,6624287400,32600,32600,32600,32600,150
|
|
20240119,150500,6619397400,32600,32550,32600,32550,566
|
|
20240119,150400,6600974000,32550,32500,32550,32500,297
|
|
20240119,150300,6591309400,32550,32600,32600,32550,544
|
|
20240119,150200,6573599150,32550,32550,32600,32550,348
|
|
20240119,150100,6562271500,32550,32550,32550,32550,198
|
|
20240119,150000,6555826600,32500,32500,32550,32500,421
|
|
20240119,145900,6542136250,32550,32550,32550,32550,11
|
|
20240119,145800,6541778200,32550,32500,32550,32500,261
|
|
20240119,145700,6533292350,32550,32550,32550,32500,281
|
|
20240119,145600,6524145850,32550,32550,32550,32500,76
|
|
20240119,145500,6521674300,32500,32550,32550,32500,239
|
|
20240119,145400,6513902400,32500,32550,32550,32500,454
|
|
20240119,145300,6499135250,32550,32550,32550,32550,166
|
|
20240119,145200,6493731950,32550,32450,32550,32450,3576
|
|
20240119,145100,6377686950,32450,32450,32450,32400,710
|
|
20240119,145000,6354675200,32400,32450,32450,32400,42
|
|
20240119,144900,6353313150,32450,32400,32450,32400,336
|
|
20240119,144800,6342425150,32450,32450,32450,32450,123
|
|
20240119,144700,6338433800,32450,32400,32450,32400,3118
|
|
20240119,144600,6237409550,32450,32450,32450,32450,292
|
|
20240119,144500,6227934150,32450,32400,32450,32400,116
|
|
20240119,144400,6224170150,32450,32400,32450,32400,275
|
|
20240119,144300,6215249600,32400,32450,32450,32400,296
|
|
20240119,144200,6205647950,32450,32450,32450,32450,25
|
|
20240119,144100,6204836700,32450,32400,32450,32400,467
|
|
20240119,144000,6189705500,32400,32400,32400,32400,374
|
|
20240119,143900,6177587900,32400,32500,32500,32400,693
|
|
20240119,143800,6155107350,32450,32500,32500,32400,653
|
|
20240119,143700,6133917450,32450,32500,32500,32400,299
|
|
20240119,143600,6124219700,32450,32500,32500,32400,2376
|
|
20240119,143500,6047122800,32500,32550,32550,32500,429
|
|
20240119,143400,6033180100,32550,32500,32550,32500,89
|
|
20240119,143300,6030287400,32550,32550,32600,32500,421
|
|
20240119,143200,6016603500,32600,32600,32600,32550,73
|
|
20240119,143100,6014226900,32600,32550,32600,32500,294
|
|
20240119,143000,6004670150,32550,32600,32600,32550,610
|
|
20240119,142900,5984814000,32600,32550,32600,32550,250
|
|
20240119,142800,5976676150,32550,32550,32550,32550,23
|
|
20240119,142700,5975927500,32550,32550,32550,32550,100
|
|
20240119,142600,5972672500,32550,32550,32550,32550,26
|
|
20240119,142500,5971826200,32500,32650,32650,32500,194
|
|
20240119,142400,5965513550,32650,32650,32650,32500,150
|
|
20240119,142300,5960631050,32500,32700,32700,32500,59
|
|
20240119,142200,5958712000,32550,32500,32550,32500,1078
|
|
20240119,142100,5923676950,32500,32450,32500,32450,1524
|
|
20240119,142000,5874161050,32500,32500,32500,32450,6659
|
|
20240119,141900,5657764100,32550,32600,32600,32550,1854
|
|
20240119,141800,5597377350,32600,32700,32700,32600,246
|
|
20240119,141700,5589345350,32650,32700,32700,32650,37
|
|
20240119,141600,5588136950,32650,32650,32650,32650,44
|
|
20240119,141500,5586700350,32750,32750,32750,32600,1647
|
|
20240119,141400,5532904000,32750,32800,32800,32750,574
|
|
20240119,141300,5514104900,32800,32800,32800,32800,141
|
|
20240119,141200,5509480100,32850,32700,32850,32700,73
|
|
20240119,141100,5507082200,32850,32700,32850,32700,427
|
|
20240119,141000,5493094200,32700,32650,32700,32650,116
|
|
20240119,140900,5489306450,32650,32600,32650,32600,363
|
|
20240119,140800,5477468050,32600,32600,32600,32550,563
|
|
20240119,140700,5459115150,32600,32600,32650,32600,735
|
|
20240119,140600,5435154050,32600,32600,32600,32600,27
|
|
20240119,140500,5434273850,32600,32650,32650,32600,121
|
|
20240119,140400,5430324400,32650,32650,32650,32650,13
|
|
20240119,140300,5429899950,32600,32650,32650,32600,245
|
|
20240119,140200,5421911500,32650,32650,32700,32650,709
|
|
20240119,140100,5398758150,32650,32700,32700,32650,267
|
|
20240119,140000,5390038100,32650,32700,32700,32650,681
|
|
20240119,135900,5367774950,32700,32750,32750,32700,15
|
|
20240119,135800,5367284300,32700,32800,32800,32700,343
|
|
20240119,135700,5356065450,32800,32800,32800,32800,31
|
|
20240119,135600,5355048650,32800,32800,32800,32800,63
|
|
20240119,135500,5352982250,32850,32850,32850,32850,199
|
|
20240119,135400,5346445100,32700,32850,32850,32700,71
|
|
20240119,135300,5344118650,32700,32850,32850,32700,157
|
|
20240119,135200,5338971450,32850,32800,32850,32800,588
|
|
20240119,135100,5319684950,32800,32650,32800,32650,77
|
|
20240119,135000,5317160250,32550,32900,32900,32550,2752
|
|
20240119,134900,5227096600,32950,32950,32950,32900,68
|
|
20240119,134800,5224856500,32950,32950,32950,32900,73
|
|
20240119,134700,5222451800,32900,32950,32950,32900,128
|
|
20240119,134600,5218234450,32900,32950,32950,32900,44
|
|
20240119,134500,5216785850,32950,32900,32950,32900,120
|
|
20240119,134400,5212832350,32900,32900,32950,32900,18
|
|
20240119,134300,5212239800,32900,32900,32900,32900,103
|
|
20240119,134200,5208851100,33000,32900,33000,32900,64
|
|
20240119,134100,5206739400,33000,32900,33000,32900,275
|
|
20240119,134000,5197679500,32900,32950,32950,32900,225
|
|
20240119,133900,5190266250,32950,33000,33000,32950,146
|
|
20240119,133800,5185448300,33150,33000,33150,33000,96
|
|
20240119,133700,5182271750,33000,33050,33200,33000,624
|
|
20240119,133600,5161631600,33100,33150,33200,33100,997
|
|
20240119,133500,5128630650,33100,33250,33250,33100,250
|
|
20240119,133400,5120343100,33150,33200,33250,33150,406
|
|
20240119,133300,5106867750,33300,33200,33300,33200,411
|
|
20240119,133200,5093212350,33250,33250,33350,33250,910
|
|
20240119,133100,5062912900,33200,33350,33350,33200,465
|
|
20240119,133000,5047439550,33350,33300,33350,33250,723
|
|
20240119,132900,5023365000,33300,33150,33300,33150,2471
|
|
20240119,132800,4941329300,33150,33050,33150,33050,2959
|
|
20240119,132700,4843386850,33100,32950,33100,32950,4087
|
|
20240119,132600,4708450300,32950,32950,32950,32800,1280
|
|
20240119,132500,4666305850,32950,32950,32950,32900,412
|
|
20240119,132400,4652735750,32900,32950,32950,32900,808
|
|
20240119,132300,4626136850,32950,32850,32950,32850,236
|
|
20240119,132200,4618371600,32900,32900,32950,32850,688
|
|
20240119,132100,4595736550,32900,32850,32900,32850,614
|
|
20240119,132000,4575557750,32850,32750,32850,32750,790
|
|
20240119,131900,4549656650,32750,32650,32750,32650,1598
|
|
20240119,131800,4497428850,32650,32600,32650,32600,474
|
|
20240119,131700,4481973700,32600,32550,32600,32550,57
|
|
20240119,131600,4480118200,32550,32550,32550,32500,235
|
|
20240119,131500,4472471950,32550,32550,32600,32550,145
|
|
20240119,131400,4467752050,32550,32550,32550,32500,246
|
|
20240119,131300,4459746250,32550,32550,32550,32500,64
|
|
20240119,131200,4457663550,32550,32550,32550,32500,65
|
|
20240119,131100,4455548400,32500,32550,32550,32500,412
|
|
20240119,131000,4442158300,32500,32500,32550,32500,1712
|
|
20240119,130900,4386517800,32550,32550,32550,32550,76
|
|
20240119,130800,4384044000,32550,32550,32550,32550,126
|
|
20240119,130700,4379942700,32550,32550,32550,32550,3
|
|
20240119,130600,4379845050,32550,32500,32550,32500,34
|
|
20240119,130500,4378739800,32500,32500,32550,32500,255
|
|
20240119,130400,4370447900,32500,32500,32500,32450,270
|
|
20240119,130300,4361677900,32450,32450,32450,32450,11
|
|
20240119,130200,4361320950,32450,32450,32450,32450,96
|
|
20240119,130100,4358205750,32450,32450,32450,32450,133
|
|
20240119,130000,4353889900,32450,32450,32500,32450,1170
|
|
20240119,125900,4315923350,32450,32500,32500,32400,872
|
|
20240119,125800,4287656950,32400,32450,32500,32400,812
|
|
20240119,125700,4261319150,32450,32500,32500,32450,61
|
|
20240119,125600,4259338650,32500,32450,32500,32450,106
|
|
20240119,125500,4255898900,32450,32450,32500,32450,46
|
|
20240119,125400,4254404700,32450,32450,32450,32450,174
|
|
20240119,125300,4248758400,32450,32450,32500,32450,175
|
|
20240119,125200,4243077100,32450,32450,32450,32450,0
|
|
20240119,125100,4243077100,32450,32450,32500,32400,1814
|
|
20240119,125000,4184213850,32500,32500,32500,32450,156
|
|
20240119,124900,4179144250,32550,32550,32550,32450,419
|
|
20240119,124800,4165530850,32500,32500,32500,32500,1070
|
|
20240119,124700,4130755850,32500,32500,32500,32500,112
|
|
20240119,124600,4127115850,32500,32550,32550,32500,78
|
|
20240119,124500,4124577000,32550,32550,32550,32550,48
|
|
20240119,124400,4123014600,32550,32550,32550,32550,126
|
|
20240119,124300,4118913300,32550,32550,32550,32550,85
|
|
20240119,124200,4116146550,32550,32600,32600,32550,165
|
|
20240119,124100,4110770600,32600,32500,32600,32500,22
|
|
20240119,124000,4110054900,32500,32500,32550,32500,352
|
|
20240119,123900,4098614350,32550,32550,32600,32550,925
|
|
20240119,123800,4068505500,32550,32600,32600,32550,135
|
|
20240119,123700,4064108000,32600,32600,32600,32550,75
|
|
20240119,123600,4061663150,32600,32600,32600,32600,112
|
|
20240119,123500,4058011950,32600,32550,32600,32550,316
|
|
20240119,123400,4047710700,32600,32550,32600,32550,59
|
|
20240119,123300,4045787350,32600,32550,32600,32550,85
|
|
20240119,123200,4043017100,32600,32550,32600,32550,131
|
|
20240119,123100,4038750500,32550,32500,32550,32450,329
|
|
20240119,123000,4028050050,32450,32450,32450,32450,160
|
|
20240119,122900,4022858050,32450,32500,32500,32450,399
|
|
20240119,122800,4009910150,32500,32500,32500,32450,669
|
|
20240119,122700,3988196850,32500,32500,32500,32450,289
|
|
20240119,122600,3978804950,32500,32500,32500,32500,73
|
|
20240119,122500,3976432450,32500,32500,32500,32450,317
|
|
20240119,122400,3966133250,32500,32550,32550,32500,352
|
|
20240119,122300,3954691450,32550,32550,32550,32550,55
|
|
20240119,122200,3952901200,32500,32500,32500,32500,80
|
|
20240119,122100,3950301200,32550,32550,32550,32500,23
|
|
20240119,122000,3949552600,32550,32550,32550,32500,426
|
|
20240119,121900,3935696300,32550,32450,32550,32450,1421
|
|
20240119,121800,3889507600,32450,32450,32450,32450,0
|
|
20240119,121700,3889507600,32450,32500,32500,32450,79
|
|
20240119,121600,3886942350,32500,32500,32500,32450,296
|
|
20240119,121500,3877322950,32500,32450,32500,32450,41
|
|
20240119,121400,3875992350,32500,32500,32500,32500,132
|
|
20240119,121300,3871702350,32500,32450,32500,32450,36
|
|
20240119,121200,3870532850,32450,32450,32450,32450,18
|
|
20240119,121100,3869948750,32500,32500,32500,32450,531
|
|
20240119,121000,3852717000,32500,32500,32500,32450,492
|
|
20240119,120900,3836749500,32500,32500,32500,32500,205
|
|
20240119,120800,3830087000,32500,32500,32500,32450,936
|
|
20240119,120700,3799699000,32450,32500,32500,32450,918
|
|
20240119,120600,3769885550,32500,32500,32550,32500,2264
|
|
20240119,120500,3696305250,32500,32500,32550,32500,350
|
|
20240119,120400,3684927850,32550,32550,32550,32500,61
|
|
20240119,120300,3682942800,32550,32500,32550,32500,20
|
|
20240119,120200,3682292150,32500,32500,32550,32500,459
|
|
20240119,120100,3667374300,32500,32550,32550,32500,45
|
|
20240119,120000,3665909900,32550,32500,32550,32500,491
|
|
20240119,115900,3649946400,32500,32550,32550,32500,2304
|
|
20240119,115800,3575065500,32500,32550,32550,32500,603
|
|
20240119,115700,3555464950,32550,32550,32550,32500,369
|
|
20240119,115600,3543462550,32550,32500,32550,32500,46
|
|
20240119,115500,3541966800,32500,32550,32550,32500,803
|
|
20240119,115400,3515862700,32600,32600,32600,32500,3266
|
|
20240119,115300,3409547500,32550,32600,32600,32550,105
|
|
20240119,115200,3406124600,32600,32600,32600,32550,188
|
|
20240119,115100,3399995850,32550,32550,32600,32550,258
|
|
20240119,115000,3391597850,32550,32600,32600,32550,297
|
|
20240119,114900,3381929700,32600,32600,32600,32550,124
|
|
20240119,114800,3377892350,32600,32600,32600,32550,605
|
|
20240119,114700,3358190100,32550,32650,32650,32550,202
|
|
20240119,114600,3351598550,32550,32650,32700,32550,629
|
|
20240119,114500,3331091500,32650,32650,32650,32600,118
|
|
20240119,114400,3327239750,32650,32650,32650,32600,203
|
|
20240119,114300,3320619300,32650,32650,32700,32600,275
|
|
20240119,114200,3311634800,32700,32700,32700,32700,19
|
|
20240119,114100,3311013500,32650,32650,32650,32600,268
|
|
20240119,114000,3302263350,32600,32650,32650,32600,90
|
|
20240119,113900,3299328900,32650,32650,32650,32600,5
|
|
20240119,113800,3299165750,32650,32650,32650,32600,19
|
|
20240119,113700,3298545650,32650,32600,32650,32550,505
|
|
20240119,113600,3282083700,32600,32600,32600,32550,78
|
|
20240119,113500,3279542150,32600,32600,32600,32550,49
|
|
20240119,113400,3277944850,32600,32600,32600,32550,129
|
|
20240119,113300,3273742750,32600,32600,32600,32600,662
|
|
20240119,113200,3252161550,32600,32650,32650,32600,813
|
|
20240119,113100,3225652300,32600,32650,32650,32600,64
|
|
20240119,113000,3223562800,32600,32600,32650,32600,308
|
|
20240119,112900,3213520050,32600,32650,32650,32600,51
|
|
20240119,112800,3211855050,32650,32650,32650,32650,13
|
|
20240119,112700,3211430600,32600,32700,32700,32600,4952
|
|
20240119,112600,3049820050,32700,32700,32700,32700,152
|
|
20240119,112500,3044849650,32700,32750,32750,32700,230
|
|
20240119,112400,3037328350,32700,32750,32750,32700,213
|
|
20240119,112300,3030355200,32750,32750,32750,32700,63
|
|
20240119,112200,3028292000,32750,32650,32750,32650,158
|
|
20240119,112100,3023125300,32650,32650,32700,32650,102
|
|
20240119,112000,3019792500,32700,32700,32700,32700,447
|
|
20240119,111900,3005175600,32750,32700,32750,32700,55
|
|
20240119,111800,3003375350,32700,32700,32700,32700,242
|
|
20240119,111700,2995461950,32700,32650,32700,32650,3
|
|
20240119,111600,2995363900,32650,32650,32650,32600,150
|
|
20240119,111500,2990466800,32650,32600,32650,32600,123
|
|
20240119,111400,2986456750,32650,32650,32650,32600,232
|
|
20240119,111300,2978882000,32650,32650,32650,32650,137
|
|
20240119,111200,2974408950,32650,32650,32750,32650,415
|
|
20240119,111100,2960859000,32650,32650,32650,32650,11
|
|
20240119,111000,2960499850,32650,32650,32650,32650,555
|
|
20240119,110900,2942379100,32650,32800,32800,32650,1577
|
|
20240119,110800,2890863050,32800,32750,32800,32750,205
|
|
20240119,110700,2884139100,32800,32800,32800,32800,125
|
|
20240119,110600,2880039100,32700,32800,32800,32700,313
|
|
20240119,110500,2869800000,32750,32800,32850,32750,130
|
|
20240119,110400,2865540900,32800,32750,32800,32750,36
|
|
20240119,110300,2864360150,32750,32850,32850,32750,182
|
|
20240119,110200,2858398650,32850,32750,32850,32750,52
|
|
20240119,110100,2856691950,32750,32750,32850,32750,62
|
|
20240119,110000,2854656450,32750,32750,32750,32750,106
|
|
20240119,105900,2851184950,32750,32700,32850,32700,646
|
|
20240119,105800,2829996600,32700,32800,32850,32650,2279
|
|
20240119,105700,2755324300,32700,32700,32700,32700,324
|
|
20240119,105600,2744729500,32700,32700,32700,32700,100
|
|
20240119,105500,2741459500,32700,32800,32800,32700,823
|
|
20240119,105400,2714527350,32750,32750,32750,32700,274
|
|
20240119,105300,2705564900,32700,32800,32800,32700,537
|
|
20240119,105200,2687983650,32800,32700,32800,32700,110
|
|
20240119,105100,2684381550,32700,32750,32750,32700,53
|
|
20240119,105000,2682648200,32700,32750,32800,32700,518
|
|
20240119,104900,2665693950,32750,32750,32750,32750,592
|
|
20240119,104800,2646305950,32750,32850,32850,32750,189
|
|
20240119,104700,2640107000,32850,32850,32850,32800,1234
|
|
20240119,104600,2599593000,32850,32900,32900,32850,451
|
|
20240119,104500,2584777150,32900,32900,32900,32850,594
|
|
20240119,104400,2565234600,32900,32850,32900,32850,245
|
|
20240119,104300,2557175600,32850,32900,32900,32850,10
|
|
20240119,104200,2556846850,32900,32850,32900,32850,226
|
|
20240119,104100,2549411650,32900,32850,32900,32850,141
|
|
20240119,104000,2544773800,32800,32750,32850,32750,283
|
|
20240119,103900,2535492900,32800,32800,32800,32750,139
|
|
20240119,103800,2530933850,32800,32800,32800,32750,202
|
|
20240119,103700,2524308850,32750,32750,32800,32750,59
|
|
20240119,103600,2522375100,32750,32700,32800,32700,590
|
|
20240119,103500,2503052350,32700,32700,32750,32650,350
|
|
20240119,103400,2491604700,32750,32700,32750,32650,332
|
|
20240119,103300,2480746200,32700,32600,32700,32600,625
|
|
20240119,103200,2460312100,32700,32700,32750,32550,1431
|
|
20240119,103100,2413669500,32700,32650,32700,32600,632
|
|
20240119,103000,2393044850,32650,32600,32700,32600,555
|
|
20240119,102900,2374926800,32600,32650,32650,32600,1426
|
|
20240119,102800,2328410000,32600,32650,32700,32600,2699
|
|
20240119,102700,2240360900,32700,32700,32750,32700,937
|
|
20240119,102600,2209720550,32700,32750,32800,32700,1758
|
|
20240119,102500,2152161100,32800,32900,32900,32800,3821
|
|
20240119,102400,2026772100,32900,32900,32900,32850,74
|
|
20240119,102300,2024339200,32850,32900,32900,32850,148
|
|
20240119,102200,2019472900,32900,32900,32900,32900,3148
|
|
20240119,102100,1915903700,32900,32950,32950,32900,173
|
|
20240119,102000,1910206300,32900,32900,32950,32900,138
|
|
20240119,101900,1905664950,32950,33000,33000,32900,927
|
|
20240119,101800,1875120150,33000,32950,33000,32950,606
|
|
20240119,101700,1855150900,32950,33000,33050,32950,1050
|
|
20240119,101600,1820500700,33050,33000,33050,33000,8
|
|
20240119,101500,1820236400,33050,33050,33050,33050,35
|
|
20240119,101400,1819079650,33050,33050,33100,33050,415
|
|
20240119,101300,1805362800,33050,33100,33100,33050,75
|
|
20240119,101200,1802883500,33050,33050,33100,33000,446
|
|
20240119,101100,1788143250,33050,33050,33050,33000,55
|
|
20240119,101000,1786325600,33000,33000,33000,33000,22
|
|
20240119,100900,1785599600,33000,33000,33050,33000,262
|
|
20240119,100800,1776948550,33000,33050,33050,33000,717
|
|
20240119,100700,1753251850,33050,33050,33100,33050,141
|
|
20240119,100600,1748586700,33050,33050,33050,33050,19
|
|
20240119,100500,1747958750,33050,33150,33150,33050,7
|
|
20240119,100400,1747726900,33150,33100,33150,33100,89
|
|
20240119,100300,1744780500,33100,33150,33150,33100,49
|
|
20240119,100200,1743158300,33100,33100,33100,33000,781
|
|
20240119,100100,1717310350,33100,33100,33100,33000,2340
|
|
20240119,100000,1640042700,33100,33100,33150,33100,418
|
|
20240119,095900,1626206750,33100,33150,33150,33100,64
|
|
20240119,095800,1624088250,33100,33050,33100,33050,269
|
|
20240119,095700,1615187400,33100,33100,33100,33100,52
|
|
20240119,095600,1613466200,33050,33050,33100,33050,386
|
|
20240119,095500,1600695350,33050,33100,33100,33050,142
|
|
20240119,095400,1595995200,33100,33150,33150,33050,188
|
|
20240119,095300,1589771750,33150,33050,33150,33000,98
|
|
20240119,095200,1586530950,33000,33050,33150,33000,834
|
|
20240119,095100,1558982650,33050,33050,33100,33050,469
|
|
20240119,095000,1543482150,33050,33200,33200,33050,626
|
|
20240119,094900,1522780850,33200,33100,33200,33100,1015
|
|
20240119,094800,1489184250,33200,33150,33200,33150,658
|
|
20240119,094700,1467370250,33150,33150,33200,33150,74
|
|
20240119,094600,1464917000,33200,33150,33200,33150,1515
|
|
20240119,094500,1414664400,33100,33100,33150,33100,258
|
|
20240119,094400,1406112050,33150,33150,33150,33100,47
|
|
20240119,094300,1404554600,33150,33100,33150,33100,673
|
|
20240119,094200,1382254700,33150,33150,33150,33100,152
|
|
20240119,094100,1377218700,33100,33100,33150,33100,88
|
|
20240119,094000,1374305800,33150,33100,33150,33000,1620
|
|
20240119,093900,1320691350,33050,33100,33100,33050,275
|
|
20240119,093800,1311597050,33100,33150,33150,33100,819
|
|
20240119,093700,1284468850,33150,33150,33200,33150,665
|
|
20240119,093600,1262423950,33150,33200,33200,33150,169
|
|
20240119,093500,1256813250,33200,33200,33200,33150,530
|
|
20240119,093400,1239218400,33250,33200,33250,33150,771
|
|
20240119,093300,1213625700,33200,33250,33250,33150,395
|
|
20240119,093200,1200506400,33250,33250,33300,33150,1094
|
|
20240119,093100,1164087000,33150,33250,33250,33050,533
|
|
20240119,093000,1146412150,33250,33000,33250,33000,1070
|
|
20240119,092900,1110962400,32950,32900,33000,32900,2301
|
|
20240119,092800,1035103250,32900,32950,32950,32900,2096
|
|
20240119,092700,966072550,32950,32950,33000,32950,450
|
|
20240119,092600,951241950,33000,33000,33000,32950,539
|
|
20240119,092500,933461750,33000,33050,33050,33000,1181
|
|
20240119,092400,894488050,33050,33100,33100,33050,749
|
|
20240119,092300,869721500,33100,33100,33100,33050,468
|
|
20240119,092200,854251500,33100,33250,33250,33100,3012
|
|
20240119,092100,754383500,33200,33250,33250,33200,669
|
|
20240119,092000,732147050,33250,33250,33300,33250,554
|
|
20240119,091900,713724100,33250,33250,33300,33250,538
|
|
20240119,091800,695829000,33300,33250,33300,33250,396
|
|
20240119,091700,682655700,33250,33250,33300,33250,219
|
|
20240119,091600,675373100,33250,33250,33300,33250,809
|
|
20240119,091500,648472950,33300,33300,33300,33250,387
|
|
20240119,091400,635596200,33300,33300,33300,33250,463
|
|
20240119,091300,620178350,33300,33300,33300,33250,172
|
|
20240119,091200,614452050,33300,33350,33350,33300,198
|
|
20240119,091100,607855400,33350,33250,33350,33250,404
|
|
20240119,091000,594399150,33300,33350,33350,33300,728
|
|
20240119,090900,570146850,33350,33350,33400,33350,1928
|
|
20240119,090800,505760500,33400,33250,33400,33250,371
|
|
20240119,090700,493415950,33250,33250,33350,33250,221
|
|
20240119,090600,486062350,33250,33400,33400,33250,1726
|
|
20240119,090500,428490450,33400,33300,33450,33250,3473
|
|
20240119,090400,312699800,33250,33350,33350,33250,473
|
|
20240119,090300,296943900,33350,33400,33450,33300,1052
|
|
20240119,090200,261782250,33400,33400,33450,33200,1186
|
|
20240119,090100,222269950,33400,33300,33400,33100,982
|
|
20240119,090000,189603400,33450,33000,33600,33000,5724
|