680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201700,1499304700,29950,29950,29950,29950,447
|
|
20240109,201600,1499304700,29950,29950,29950,29950,0
|
|
20240109,201500,1499304700,29950,29950,29950,29950,0
|
|
20240109,201400,1499304700,29950,29950,29950,29950,0
|
|
20240109,201300,1499304700,29950,29950,29950,29950,0
|
|
20240109,201200,1499304700,29950,29950,29950,29950,0
|
|
20240109,201100,1499304700,29950,29950,29950,29950,0
|
|
20240109,201000,1499304700,29950,29950,29950,29950,0
|
|
20240109,200900,1499304700,29950,29950,29950,29950,0
|
|
20240109,200800,1499304700,29950,29950,29950,29950,0
|
|
20240109,200700,1499304700,29950,29950,29950,29950,0
|
|
20240109,200600,1499304700,29950,29950,29950,29950,0
|
|
20240109,200500,1499304700,29950,29950,29950,29950,0
|
|
20240109,200400,1499304700,29950,29950,29950,29950,0
|
|
20240109,200300,1499304700,29950,29950,29950,29950,0
|
|
20240109,200200,1499304700,29950,29950,29950,29950,0
|
|
20240109,200100,1499304700,29950,29950,29950,29950,0
|
|
20240109,200000,1499304700,29950,29950,29950,29950,0
|
|
20240109,195900,1499304700,29950,29950,29950,29950,0
|
|
20240109,195800,1499304700,29950,29950,29950,29950,0
|
|
20240109,195700,1499304700,29950,29950,29950,29950,0
|
|
20240109,195600,1499304700,29950,29950,29950,29950,0
|
|
20240109,195500,1499304700,29950,29950,29950,29950,0
|
|
20240109,195400,1499304700,29950,29950,29950,29950,0
|
|
20240109,195300,1499304700,29950,29950,29950,29950,0
|
|
20240109,195200,1499304700,29950,29950,29950,29950,0
|
|
20240109,195100,1499304700,29950,29950,29950,29950,0
|
|
20240109,195000,1499304700,29950,29950,29950,29950,0
|
|
20240109,194900,1499304700,29950,29950,29950,29950,0
|
|
20240109,194800,1499304700,29950,29950,29950,29950,0
|
|
20240109,194700,1499304700,29950,29950,29950,29950,447
|
|
20240109,194600,1499304700,29950,29950,29950,29950,0
|
|
20240109,194500,1499304700,29950,29950,29950,29950,0
|
|
20240109,194400,1499304700,29950,29950,29950,29950,0
|
|
20240109,194300,1499304700,29950,29950,29950,29950,0
|
|
20240109,194200,1499304700,29950,29950,29950,29950,0
|
|
20240109,194100,1499304700,29950,29950,29950,29950,0
|
|
20240109,194000,1499304700,29950,29950,29950,29950,0
|
|
20240109,193900,1499304700,29950,29950,29950,29950,0
|
|
20240109,193800,1499304700,29950,29950,29950,29950,0
|
|
20240109,193700,1499304700,29950,29950,29950,29950,0
|
|
20240109,193600,1499304700,29950,29950,29950,29950,0
|
|
20240109,193500,1499304700,29950,29950,29950,29950,0
|
|
20240109,193400,1499304700,29950,29950,29950,29950,0
|
|
20240109,193300,1499304700,29950,29950,29950,29950,0
|
|
20240109,193200,1499304700,29950,29950,29950,29950,0
|
|
20240109,193100,1499304700,29950,29950,29950,29950,0
|
|
20240109,193000,1499304700,29950,29950,29950,29950,0
|
|
20240109,192900,1499304700,29950,29950,29950,29950,0
|
|
20240109,192800,1499304700,29950,29950,29950,29950,0
|
|
20240109,192700,1499304700,29950,29950,29950,29950,0
|
|
20240109,192600,1499304700,29950,29950,29950,29950,0
|
|
20240109,192500,1499304700,29950,29950,29950,29950,0
|
|
20240109,192400,1499304700,29950,29950,29950,29950,0
|
|
20240109,192300,1499304700,29950,29950,29950,29950,0
|
|
20240109,192200,1499304700,29950,29950,29950,29950,0
|
|
20240109,192100,1499304700,29950,29950,29950,29950,0
|
|
20240109,192000,1499304700,29950,29950,29950,29950,0
|
|
20240109,191900,1499304700,29950,29950,29950,29950,0
|
|
20240109,191800,1499304700,29950,29950,29950,29950,0
|
|
20240109,191700,1499304700,29950,29950,29950,29950,447
|
|
20240109,191600,1499304700,29950,29950,29950,29950,0
|
|
20240109,191500,1499304700,29950,29950,29950,29950,0
|
|
20240109,191400,1499304700,29950,29950,29950,29950,0
|
|
20240109,191300,1499304700,29950,29950,29950,29950,0
|
|
20240109,191200,1499304700,29950,29950,29950,29950,0
|
|
20240109,191100,1499304700,29950,29950,29950,29950,0
|
|
20240109,191000,1499304700,29950,29950,29950,29950,0
|
|
20240109,190900,1499304700,29950,29950,29950,29950,0
|
|
20240109,190800,1499304700,29950,29950,29950,29950,0
|
|
20240109,190700,1499304700,29950,29950,29950,29950,0
|
|
20240109,190600,1499304700,29950,29950,29950,29950,0
|
|
20240109,190500,1499304700,29950,29950,29950,29950,0
|
|
20240109,190400,1499304700,29950,29950,29950,29950,0
|
|
20240109,190300,1499304700,29950,29950,29950,29950,0
|
|
20240109,190200,1499304700,29950,29950,29950,29950,0
|
|
20240109,190100,1499304700,29950,29950,29950,29950,0
|
|
20240109,190000,1499304700,29950,29950,29950,29950,0
|
|
20240109,185900,1499304700,29950,29950,29950,29950,0
|
|
20240109,185800,1499304700,29950,29950,29950,29950,0
|
|
20240109,185700,1499304700,29950,29950,29950,29950,0
|
|
20240109,185600,1499304700,29950,29950,29950,29950,0
|
|
20240109,185500,1499304700,29950,29950,29950,29950,0
|
|
20240109,185400,1499304700,29950,29950,29950,29950,0
|
|
20240109,185300,1499304700,29950,29950,29950,29950,0
|
|
20240109,185200,1499304700,29950,29950,29950,29950,0
|
|
20240109,185100,1499304700,29950,29950,29950,29950,0
|
|
20240109,185000,1499304700,29950,29950,29950,29950,0
|
|
20240109,184900,1499304700,29950,29950,29950,29950,0
|
|
20240109,184800,1499304700,29950,29950,29950,29950,0
|
|
20240109,184700,1499304700,29950,29950,29950,29950,447
|
|
20240109,184600,1499304700,29950,29950,29950,29950,0
|
|
20240109,184500,1499304700,29950,29950,29950,29950,0
|
|
20240109,184400,1499304700,29950,29950,29950,29950,0
|
|
20240109,184300,1499304700,29950,29950,29950,29950,0
|
|
20240109,184200,1499304700,29950,29950,29950,29950,0
|
|
20240109,184100,1499304700,29950,29950,29950,29950,0
|
|
20240109,184000,1499304700,29950,29950,29950,29950,0
|
|
20240109,183900,1499304700,29950,29950,29950,29950,0
|
|
20240109,183800,1499304700,29950,29950,29950,29950,0
|
|
20240109,183700,1499304700,29950,29950,29950,29950,0
|
|
20240109,183600,1499304700,29950,29950,29950,29950,0
|
|
20240109,183500,1499304700,29950,29950,29950,29950,0
|
|
20240109,183400,1499304700,29950,29950,29950,29950,0
|
|
20240109,183300,1499304700,29950,29950,29950,29950,0
|
|
20240109,183200,1499304700,29950,29950,29950,29950,0
|
|
20240109,183100,1499304700,29950,29950,29950,29950,0
|
|
20240109,183000,1499304700,29950,29950,29950,29950,0
|
|
20240109,182900,1499304700,29950,29950,29950,29950,0
|
|
20240109,182800,1499304700,29950,29950,29950,29950,0
|
|
20240109,182700,1499304700,29950,29950,29950,29950,0
|
|
20240109,182600,1499304700,29950,29950,29950,29950,0
|
|
20240109,182500,1499304700,29950,29950,29950,29950,0
|
|
20240109,182400,1499304700,29950,29950,29950,29950,0
|
|
20240109,182300,1499304700,29950,29950,29950,29950,0
|
|
20240109,182200,1499304700,29950,29950,29950,29950,0
|
|
20240109,182100,1499304700,29950,29950,29950,29950,0
|
|
20240109,182000,1499304700,29950,29950,29950,29950,0
|
|
20240109,181900,1499304700,29950,29950,29950,29950,0
|
|
20240109,181800,1499304700,29950,29950,29950,29950,0
|
|
20240109,181700,1499304700,29950,29950,29950,29950,447
|
|
20240109,181600,1499304700,29950,29950,29950,29950,0
|
|
20240109,181500,1499304700,29950,29950,29950,29950,0
|
|
20240109,181400,1499304700,29950,29950,29950,29950,0
|
|
20240109,181300,1499304700,29950,29950,29950,29950,0
|
|
20240109,181200,1499304700,29950,29950,29950,29950,0
|
|
20240109,181100,1499304700,29950,29950,29950,29950,0
|
|
20240109,181000,1499304700,29950,29950,29950,29950,0
|
|
20240109,180900,1499304700,29950,29950,29950,29950,0
|
|
20240109,180800,1499304700,29950,29950,29950,29950,0
|
|
20240109,180700,1499304700,29950,29950,29950,29950,0
|
|
20240109,180600,1499304700,29950,29950,29950,29950,0
|
|
20240109,180500,1499304700,29950,29950,29950,29950,0
|
|
20240109,180400,1499304700,29950,29950,29950,29950,0
|
|
20240109,180300,1499304700,29950,29950,29950,29950,0
|
|
20240109,180200,1499304700,29950,29950,29950,29950,0
|
|
20240109,180100,1499304700,29950,29950,29950,29950,0
|
|
20240109,180000,1499304700,29950,29950,29950,29950,0
|
|
20240109,175900,1499304700,29950,29950,29950,29950,0
|
|
20240109,175800,1499304700,29950,29950,29950,29950,0
|
|
20240109,175700,1499304700,29950,29950,29950,29950,0
|
|
20240109,175600,1499304700,29950,29950,29950,29950,0
|
|
20240109,175500,1499304700,29950,29950,29950,29950,0
|
|
20240109,175400,1499304700,29950,29950,29950,29950,0
|
|
20240109,175300,1499304700,29950,29950,29950,29950,0
|
|
20240109,175200,1499304700,29950,29950,29950,29950,0
|
|
20240109,175100,1499304700,29950,29950,29950,29950,0
|
|
20240109,175000,1499304700,29950,29950,29950,29950,0
|
|
20240109,174900,1499304700,29950,29950,29950,29950,0
|
|
20240109,174800,1499304700,29950,29950,29950,29950,0
|
|
20240109,174700,1499304700,29950,29950,29950,29950,447
|
|
20240109,174600,1499304700,29950,29950,29950,29950,0
|
|
20240109,174500,1499304700,29950,29950,29950,29950,0
|
|
20240109,174400,1499304700,29950,29950,29950,29950,0
|
|
20240109,174300,1499304700,29950,29950,29950,29950,0
|
|
20240109,174200,1499304700,29950,29950,29950,29950,0
|
|
20240109,174100,1499304700,29950,29950,29950,29950,0
|
|
20240109,174000,1499304700,29950,29950,29950,29950,0
|
|
20240109,173900,1499304700,29950,29950,29950,29950,0
|
|
20240109,173800,1499304700,29950,29950,29950,29950,0
|
|
20240109,173700,1499304700,29950,29950,29950,29950,0
|
|
20240109,173600,1499304700,29950,29950,29950,29950,0
|
|
20240109,173500,1499304700,29950,29950,29950,29950,0
|
|
20240109,173400,1499304700,29950,29950,29950,29950,0
|
|
20240109,173300,1499304700,29950,29950,29950,29950,0
|
|
20240109,173200,1499304700,29950,29950,29950,29950,0
|
|
20240109,173100,1499304700,29950,29950,29950,29950,0
|
|
20240109,173000,1499304700,29950,29950,29950,29950,0
|
|
20240109,172900,1499304700,29950,29950,29950,29950,0
|
|
20240109,172800,1499304700,29950,29950,29950,29950,0
|
|
20240109,172700,1499304700,29950,29950,29950,29950,0
|
|
20240109,172600,1499304700,29950,29950,29950,29950,0
|
|
20240109,172500,1499304700,29950,29950,29950,29950,0
|
|
20240109,172400,1499304700,29950,29950,29950,29950,0
|
|
20240109,172300,1499304700,29950,29950,29950,29950,0
|
|
20240109,172200,1499304700,29950,29950,29950,29950,0
|
|
20240109,172100,1499304700,29950,29950,29950,29950,0
|
|
20240109,172000,1499304700,29950,29950,29950,29950,0
|
|
20240109,171900,1499304700,29950,29950,29950,29950,0
|
|
20240109,171800,1499304700,29950,29950,29950,29950,0
|
|
20240109,171700,1499304700,29950,29950,29950,29950,447
|
|
20240109,171600,1499304700,29950,29950,29950,29950,0
|
|
20240109,171500,1499304700,29950,29950,29950,29950,0
|
|
20240109,171400,1499304700,29950,29950,29950,29950,0
|
|
20240109,171300,1499304700,29950,29950,29950,29950,0
|
|
20240109,171200,1499304700,29950,29950,29950,29950,0
|
|
20240109,171100,1499304700,29950,29950,29950,29950,0
|
|
20240109,171000,1499304700,29950,29950,29950,29950,0
|
|
20240109,170900,1499304700,29950,29950,29950,29950,0
|
|
20240109,170800,1499304700,29950,29950,29950,29950,0
|
|
20240109,170700,1499304700,29950,29950,29950,29950,0
|
|
20240109,170600,1499304700,29950,29950,29950,29950,0
|
|
20240109,170500,1499304700,29950,29950,29950,29950,0
|
|
20240109,170400,1499304700,29950,29950,29950,29950,0
|
|
20240109,170300,1499304700,29950,29950,29950,29950,0
|
|
20240109,170200,1499304700,29950,29950,29950,29950,0
|
|
20240109,170100,1499304700,29950,29950,29950,29950,0
|
|
20240109,170000,1499304700,29950,29950,29950,29950,0
|
|
20240109,165900,1499304700,29950,29950,29950,29950,0
|
|
20240109,165800,1499304700,29950,29950,29950,29950,0
|
|
20240109,165700,1499304700,29950,29950,29950,29950,0
|
|
20240109,165600,1499304700,29950,29950,29950,29950,0
|
|
20240109,165500,1499304700,29950,29950,29950,29950,0
|
|
20240109,165400,1499304700,29950,29950,29950,29950,0
|
|
20240109,165300,1499304700,29950,29950,29950,29950,0
|
|
20240109,165200,1499304700,29950,29950,29950,29950,0
|
|
20240109,165100,1499304700,29950,29950,29950,29950,0
|
|
20240109,165000,1499304700,29950,29950,29950,29950,0
|
|
20240109,164900,1499304700,29950,29950,29950,29950,0
|
|
20240109,164800,1499304700,29950,29950,29950,29950,0
|
|
20240109,164700,1499304700,29950,29950,29950,29950,447
|
|
20240109,164600,1499304700,29950,29950,29950,29950,0
|
|
20240109,164500,1499304700,29950,29950,29950,29950,0
|
|
20240109,164400,1499304700,29950,29950,29950,29950,0
|
|
20240109,164300,1499304700,29950,29950,29950,29950,0
|
|
20240109,164200,1499304700,29950,29950,29950,29950,0
|
|
20240109,164100,1499304700,29950,29950,29950,29950,0
|
|
20240109,164000,1499304700,29950,29950,29950,29950,0
|
|
20240109,163900,1499304700,29950,29950,29950,29950,0
|
|
20240109,163800,1499304700,29950,29950,29950,29950,0
|
|
20240109,163700,1499304700,29950,29950,29950,29950,0
|
|
20240109,163600,1499304700,29950,29950,29950,29950,0
|
|
20240109,163500,1499304700,29950,29950,29950,29950,0
|
|
20240109,163400,1499304700,29950,29950,29950,29950,0
|
|
20240109,163300,1499304700,29950,29950,29950,29950,0
|
|
20240109,163200,1499304700,29950,29950,29950,29950,0
|
|
20240109,163100,1499304700,29950,29950,29950,29950,0
|
|
20240109,163000,1499304700,29950,29950,29950,29950,0
|
|
20240109,162900,1499304700,29950,29950,29950,29950,0
|
|
20240109,162800,1499304700,29950,29950,29950,29950,0
|
|
20240109,162700,1499304700,29950,29950,29950,29950,0
|
|
20240109,162600,1499304700,29950,29950,29950,29950,0
|
|
20240109,162500,1499304700,29950,29950,29950,29950,0
|
|
20240109,162400,1499304700,29950,29950,29950,29950,0
|
|
20240109,162300,1499304700,29950,29950,29950,29950,0
|
|
20240109,162200,1499304700,29950,29950,29950,29950,0
|
|
20240109,162100,1499304700,29950,29950,29950,29950,0
|
|
20240109,162000,1499304700,29950,29950,29950,29950,0
|
|
20240109,161900,1499304700,29950,29950,29950,29950,0
|
|
20240109,161800,1499304700,29950,29950,29950,29950,0
|
|
20240109,161700,1499304700,29950,29950,29950,29950,447
|
|
20240109,161600,1499304700,29950,29950,29950,29950,0
|
|
20240109,161500,1499304700,29950,29950,29950,29950,0
|
|
20240109,161400,1499304700,29950,29950,29950,29950,0
|
|
20240109,161300,1499304700,29950,29950,29950,29950,0
|
|
20240109,161200,1499304700,29950,29950,29950,29950,0
|
|
20240109,161100,1499304700,29950,29950,29950,29950,0
|
|
20240109,161000,1499304700,29950,29950,29950,29950,0
|
|
20240109,160900,1499304700,29950,29950,29950,29950,0
|
|
20240109,160800,1499304700,29950,29950,29950,29950,0
|
|
20240109,160700,1499304700,29950,29950,29950,29950,0
|
|
20240109,160600,1499304700,29950,29950,29950,29950,0
|
|
20240109,160500,1499304700,29950,29950,29950,29950,0
|
|
20240109,160400,1499304700,29950,29950,29950,29950,0
|
|
20240109,160300,1499304700,29950,29950,29950,29950,0
|
|
20240109,160200,1499304700,29950,29950,29950,29950,0
|
|
20240109,160100,1499304700,29950,29950,29950,29950,0
|
|
20240109,160000,1499304700,29950,29950,29950,29950,0
|
|
20240109,155900,1499304700,29950,29950,29950,29950,0
|
|
20240109,155800,1499304700,29950,29950,29950,29950,0
|
|
20240109,155700,1499304700,29950,29950,29950,29950,0
|
|
20240109,155600,1499304700,29950,29950,29950,29950,0
|
|
20240109,155500,1499304700,29950,29950,29950,29950,0
|
|
20240109,155400,1499304700,29950,29950,29950,29950,0
|
|
20240109,155300,1499304700,29950,29950,29950,29950,0
|
|
20240109,155200,1499304700,29950,29950,29950,29950,0
|
|
20240109,155100,1499304700,29950,29950,29950,29950,0
|
|
20240109,155000,1499304700,29950,29950,29950,29950,0
|
|
20240109,154900,1499304700,29950,29950,29950,29950,0
|
|
20240109,154800,1499304700,29950,29950,29950,29950,0
|
|
20240109,154700,1499304700,29950,29950,29950,29950,447
|
|
20240109,154600,1499304700,29950,29950,29950,29950,0
|
|
20240109,154500,1499304700,29950,29950,29950,29950,0
|
|
20240109,154400,1499304700,29950,29950,29950,29950,0
|
|
20240109,154300,1499304700,29950,29950,29950,29950,0
|
|
20240109,154200,1499304700,29950,29950,29950,29950,0
|
|
20240109,154100,1499304700,29950,29950,29950,29950,0
|
|
20240109,154000,1499304700,29950,29950,29950,29950,0
|
|
20240109,153900,1499304700,29950,29950,29950,29950,0
|
|
20240109,153800,1499304700,29950,29950,29950,29950,0
|
|
20240109,153700,1499304700,29950,29950,29950,29950,0
|
|
20240109,153600,1499304700,29950,29950,29950,29950,0
|
|
20240109,153500,1499304700,29950,29950,29950,29950,0
|
|
20240109,153400,1499304700,29950,29950,29950,29950,0
|
|
20240109,153300,1499304700,29950,29950,29950,29950,0
|
|
20240109,153200,1499304700,29950,29950,29950,29950,0
|
|
20240109,153100,1499304700,29950,29950,29950,29950,0
|
|
20240109,153000,1499304700,29950,29950,29950,29950,447
|
|
20240109,152900,1485917050,29850,29850,29850,29850,0
|
|
20240109,152800,1485917050,29850,29850,29850,29850,0
|
|
20240109,152700,1485917050,29850,29850,29850,29850,0
|
|
20240109,152600,1485917050,29850,29850,29850,29850,0
|
|
20240109,152500,1485917050,29850,29850,29850,29850,0
|
|
20240109,152400,1485917050,29850,29850,29850,29850,0
|
|
20240109,152300,1485917050,29850,29850,29850,29850,0
|
|
20240109,152200,1485917050,29850,29850,29850,29850,0
|
|
20240109,152100,1485917050,29850,29850,29850,29850,0
|
|
20240109,152000,1485917050,29850,29850,29850,29850,0
|
|
20240109,151900,1485917050,29850,29900,29900,29850,23
|
|
20240109,151800,1485230000,29850,29850,29900,29850,20
|
|
20240109,151700,1484632600,29850,29850,29900,29850,69
|
|
20240109,151600,1482572750,29900,29850,29900,29850,20
|
|
20240109,151500,1481975350,29900,29850,29900,29850,9
|
|
20240109,151400,1481706500,29900,29800,29900,29800,292
|
|
20240109,151300,1472985300,29800,29800,29800,29800,46
|
|
20240109,151200,1471614500,29800,29800,29800,29800,8
|
|
20240109,151100,1471376100,29850,29800,29850,29750,24
|
|
20240109,151000,1470660800,29800,29750,29800,29750,50
|
|
20240109,150900,1469173200,29750,29800,29800,29750,49
|
|
20240109,150800,1467715300,29750,29800,29800,29750,24
|
|
20240109,150700,1467000300,29750,29750,29750,29750,9
|
|
20240109,150600,1466732550,29750,29750,29800,29750,513
|
|
20240109,150500,1451470600,29750,29750,29750,29750,53
|
|
20240109,150400,1449893850,29750,29800,29800,29750,13
|
|
20240109,150300,1449506650,29750,29750,29750,29750,9
|
|
20240109,150200,1449238900,29750,29750,29850,29750,49
|
|
20240109,150100,1447776650,29750,29750,29750,29750,49
|
|
20240109,150000,1446318900,29800,29850,29850,29750,38
|
|
20240109,145900,1445186200,29850,29850,29850,29750,46
|
|
20240109,145800,1443813300,29750,29800,29850,29750,22
|
|
20240109,145700,1443157050,29800,29750,29800,29750,83
|
|
20240109,145600,1440685500,29800,29850,29850,29750,91
|
|
20240109,145500,1437972250,29750,29750,29750,29750,11
|
|
20240109,145400,1437645000,29750,29750,29800,29750,46
|
|
20240109,145300,1436276400,29800,29750,29800,29750,223
|
|
20240109,145200,1429631100,29800,29750,29800,29750,35
|
|
20240109,145100,1428588250,29750,29750,29800,29750,106
|
|
20240109,145000,1425434650,29750,29750,29750,29750,130
|
|
20240109,144900,1421567150,29750,29750,29750,29750,4
|
|
20240109,144800,1421448150,29750,29800,29800,29750,235
|
|
20240109,144700,1414455300,29800,29800,29800,29750,142
|
|
20240109,144600,1410223850,29800,29800,29800,29800,69
|
|
20240109,144500,1408167650,29800,29800,29800,29800,3
|
|
20240109,144400,1408078250,29800,29850,29850,29800,111
|
|
20240109,144300,1404768750,29800,29800,29800,29800,23
|
|
20240109,144200,1404083350,29800,29800,29850,29800,196
|
|
20240109,144100,1398237550,29850,29850,29850,29850,0
|
|
20240109,144000,1398237550,29850,29800,29850,29800,17
|
|
20240109,143900,1397730850,29800,29850,29850,29800,20
|
|
20240109,143800,1397134350,29850,29850,29900,29850,505
|
|
20240109,143700,1382046000,29800,29850,29850,29800,12
|
|
20240109,143600,1381688300,29850,29800,29850,29800,100
|
|
20240109,143500,1378706700,29850,29800,29850,29800,660
|
|
20240109,143400,1359038400,29750,29750,29750,29750,43
|
|
20240109,143300,1357759150,29750,29750,29750,29750,128
|
|
20240109,143200,1353951150,29700,29700,29700,29700,17
|
|
20240109,143100,1353446250,29700,29750,29750,29700,2
|
|
20240109,143000,1353386800,29750,29700,29750,29700,56
|
|
20240109,142900,1351723550,29700,29750,29750,29700,47
|
|
20240109,142800,1350325950,29700,29700,29700,29700,5
|
|
20240109,142700,1350177450,29700,29800,29800,29700,84
|
|
20240109,142600,1347681700,29750,29750,29750,29750,11
|
|
20240109,142500,1347354450,29750,29700,29750,29700,36
|
|
20240109,142400,1346283550,29750,29750,29750,29750,45
|
|
20240109,142300,1344944800,29700,29700,29700,29700,42
|
|
20240109,142200,1343697400,29750,29700,29750,29700,524
|
|
20240109,142100,1328109600,29750,29700,29750,29700,105
|
|
20240109,142000,1324989500,29750,29750,29750,29750,2
|
|
20240109,141900,1324930000,29700,29700,29700,29700,48
|
|
20240109,141800,1323504400,29700,29700,29700,29700,84
|
|
20240109,141700,1321009600,29750,29750,29750,29700,73
|
|
20240109,141600,1318838150,29750,29700,29750,29700,7
|
|
20240109,141500,1318630150,29700,29750,29750,29700,305
|
|
20240109,141400,1309571600,29750,29750,29750,29700,19
|
|
20240109,141300,1309006500,29750,29700,29750,29700,44
|
|
20240109,141200,1307697700,29750,29700,29750,29700,79
|
|
20240109,141100,1305350750,29650,29750,29750,29650,48
|
|
20240109,141000,1303927050,29700,29750,29750,29700,36
|
|
20240109,140900,1302856150,29700,29700,29700,29650,1033
|
|
20240109,140800,1272179850,29650,29600,29650,29600,63
|
|
20240109,140700,1270314000,29650,29650,29650,29650,0
|
|
20240109,140600,1270314000,29650,29650,29700,29650,128
|
|
20240109,140500,1266517150,29600,29600,29600,29600,20
|
|
20240109,140400,1265925150,29600,29600,29600,29600,45
|
|
20240109,140300,1264593150,29600,29650,29650,29600,80
|
|
20240109,140200,1262225050,29650,29600,29650,29600,35
|
|
20240109,140100,1261187450,29600,29600,29600,29600,12
|
|
20240109,140000,1260832250,29700,29650,29700,29600,233
|
|
20240109,135900,1253916350,29600,29600,29600,29600,200
|
|
20240109,135800,1247996350,29700,29650,29700,29650,145
|
|
20240109,135700,1243695500,29600,29600,29600,29600,2
|
|
20240109,135600,1243636300,29600,29700,29700,29600,74
|
|
20240109,135500,1241443300,29650,29650,29650,29650,52
|
|
20240109,135400,1239901500,29700,29650,29700,29650,52
|
|
20240109,135300,1238358100,29700,29700,29700,29700,0
|
|
20240109,135200,1238358100,29700,29650,29700,29650,156
|
|
20240109,135100,1233731100,29650,29700,29700,29650,50
|
|
20240109,135000,1232247000,29650,29650,29650,29650,6
|
|
20240109,134900,1232069100,29650,29650,29650,29650,66
|
|
20240109,134800,1230112200,29600,29700,29700,29600,271
|
|
20240109,134700,1222067700,29650,29700,29700,29600,55
|
|
20240109,134600,1220435750,29550,29700,29700,29550,71
|
|
20240109,134500,1218330800,29650,29650,29650,29650,45
|
|
20240109,134400,1216996550,29650,29650,29650,29650,21
|
|
20240109,134300,1216373900,29650,29600,29650,29600,69
|
|
20240109,134200,1214331350,29650,29550,29650,29550,6
|
|
20240109,134100,1214153850,29550,29600,29600,29550,50
|
|
20240109,134000,1212674250,29600,29650,29650,29550,97
|
|
20240109,133900,1209799400,29600,29700,29700,29600,536
|
|
20240109,133800,1193930600,29700,29550,29700,29550,89
|
|
20240109,133700,1191292250,29500,29600,29600,29500,112
|
|
20240109,133600,1187977250,29600,29600,29600,29600,2
|
|
20240109,133500,1187918050,29650,29600,29650,29600,6
|
|
20240109,133400,1187740350,29500,29600,29600,29500,87
|
|
20240109,133300,1185169050,29500,29600,29600,29500,48
|
|
20240109,133200,1183748550,29650,29650,29650,29650,2
|
|
20240109,133100,1183689250,29600,29500,29600,29500,111
|
|
20240109,133000,1180407150,29550,29550,29550,29550,18
|
|
20240109,132900,1179875250,29600,29550,29600,29500,43
|
|
20240109,132800,1178602650,29600,29650,29650,29600,93
|
|
20240109,132700,1175848250,29600,29600,29600,29600,3
|
|
20240109,132600,1175759450,29650,29600,29650,29600,58
|
|
20240109,132500,1174042000,29650,29650,29700,29650,76
|
|
20240109,132400,1171788500,29650,29650,29650,29650,2
|
|
20240109,132300,1171729200,29600,29600,29600,29600,19
|
|
20240109,132200,1171166800,29600,29650,29650,29600,120
|
|
20240109,132100,1167614400,29600,29600,29600,29600,0
|
|
20240109,132000,1167614400,29600,29600,29600,29500,232
|
|
20240109,131900,1160767600,29550,29650,29650,29450,1851
|
|
20240109,131800,1106089050,29650,29600,29650,29600,59
|
|
20240109,131700,1104341950,29600,29650,29650,29600,3
|
|
20240109,131600,1104253100,29650,29650,29700,29600,75
|
|
20240109,131500,1102029150,29650,29700,29700,29650,15
|
|
20240109,131400,1101583800,29650,29650,29650,29600,50
|
|
20240109,131300,1100103500,29650,29650,29650,29650,61
|
|
20240109,131200,1098294850,29750,29700,29750,29650,35
|
|
20240109,131100,1097253800,29700,29650,29700,29650,79
|
|
20240109,131000,1094907650,29600,29700,29700,29600,46
|
|
20240109,130900,1093545750,29700,29700,29700,29700,22
|
|
20240109,130800,1092892350,29750,29700,29750,29700,94
|
|
20240109,130700,1090098900,29750,29700,29750,29700,89
|
|
20240109,130600,1087453650,29650,29650,29650,29650,61
|
|
20240109,130500,1085645000,29700,29700,29700,29700,35
|
|
20240109,130400,1084605500,29700,29600,29700,29600,40
|
|
20240109,130300,1083417800,29600,29650,29700,29600,1056
|
|
20240109,130200,1052155500,29650,29700,29700,29600,1026
|
|
20240109,130100,1021767300,29700,29650,29700,29650,168
|
|
20240109,130000,1016777850,29700,29650,29700,29650,5
|
|
20240109,125900,1016629500,29700,29650,29700,29650,123
|
|
20240109,125800,1012982450,29650,29650,29700,29650,7
|
|
20240109,125700,1012774800,29700,29600,29700,29600,35
|
|
20240109,125600,1011735600,29650,29700,29700,29650,68
|
|
20240109,125500,1009719200,29700,29650,29700,29650,76
|
|
20240109,125400,1007465750,29700,29700,29700,29700,0
|
|
20240109,125300,1007465750,29700,29700,29700,29650,283
|
|
20240109,125200,999064000,29700,29700,29700,29700,4
|
|
20240109,125100,998945200,29700,29700,29700,29650,103
|
|
20240109,125000,995888200,29700,29700,29700,29700,10
|
|
20240109,124900,995591200,29750,29650,29750,29650,269
|
|
20240109,124800,987608000,29650,29700,29700,29650,39
|
|
20240109,124700,986450550,29650,29700,29700,29650,118
|
|
20240109,124600,982948050,29750,29750,29750,29650,4
|
|
20240109,124500,982829250,29750,29700,29750,29650,48
|
|
20240109,124400,981402150,29650,29750,29750,29650,70
|
|
20240109,124300,979323200,29700,29700,29700,29700,44
|
|
20240109,124200,978016400,29700,29700,29700,29700,2
|
|
20240109,124100,977957000,29700,29750,29750,29650,84
|
|
20240109,124000,975462850,29650,29650,29650,29650,44
|
|
20240109,123900,974158250,29650,29650,29650,29650,3
|
|
20240109,123800,974069300,29750,29700,29750,29700,172
|
|
20240109,123700,968960150,29600,29600,29600,29600,2
|
|
20240109,123600,968900950,29600,29600,29600,29600,42
|
|
20240109,123500,967657750,29650,29650,29650,29650,74
|
|
20240109,123400,965463650,29650,29700,29700,29600,1984
|
|
20240109,123300,906704550,29800,29750,29800,29650,91
|
|
20240109,123200,903993150,29750,29700,29750,29700,112
|
|
20240109,123100,900666200,29700,29700,29700,29700,11
|
|
20240109,123000,900339500,29750,29700,29750,29700,41
|
|
20240109,122900,899120100,29700,29650,29700,29650,76
|
|
20240109,122800,896863000,29650,29650,29650,29650,43
|
|
20240109,122700,895588050,29700,29750,29750,29650,75
|
|
20240109,122600,893358150,29750,29750,29750,29650,14
|
|
20240109,122500,892941950,29750,29650,29750,29650,7
|
|
20240109,122400,892733900,29700,29700,29700,29650,146
|
|
20240109,122300,888397850,29650,29800,29800,29650,1035
|
|
20240109,122200,857656050,29750,29750,29800,29750,12
|
|
20240109,122100,857298900,29750,29750,29750,29750,4
|
|
20240109,122000,857179900,29750,29800,29800,29750,60
|
|
20240109,121900,855393950,29850,29850,29850,29850,32
|
|
20240109,121800,854438750,29850,29850,29850,29800,67
|
|
20240109,121700,852442050,29800,29750,29800,29750,83
|
|
20240109,121600,849970750,29850,29850,29850,29850,102
|
|
20240109,121500,846926050,29850,29850,29850,29800,115
|
|
20240109,121400,843497400,29800,29800,29800,29800,0
|
|
20240109,121300,843497400,29800,29800,29800,29750,134
|
|
20240109,121200,839506450,29750,29750,29750,29750,3
|
|
20240109,121100,839417200,29850,29750,29850,29750,34
|
|
20240109,121000,838402600,29750,29800,29800,29750,26
|
|
20240109,120900,837628350,29750,29750,29850,29750,306
|
|
20240109,120800,828521750,29850,29850,29850,29850,0
|
|
20240109,120700,828521750,29850,29800,29850,29750,156
|
|
20240109,120600,823868250,29850,29850,29850,29800,113
|
|
20240109,120500,820499350,29800,29800,29800,29800,44
|
|
20240109,120400,819188150,29800,29800,29800,29800,3
|
|
20240109,120300,819098750,29900,29900,29900,29800,105
|
|
20240109,120200,815963550,29850,29850,29850,29850,7
|
|
20240109,120100,815754600,29800,29850,29850,29800,53
|
|
20240109,120000,814174650,29850,29900,29900,29850,136
|
|
20240109,115900,810113450,29800,29800,29800,29800,6
|
|
20240109,115800,809934650,29800,29800,29800,29800,44
|
|
20240109,115700,808623450,29800,29850,29850,29800,300
|
|
20240109,115600,799668600,29750,29850,29850,29750,48
|
|
20240109,115500,798236700,29700,29700,29700,29700,2
|
|
20240109,115400,798177300,29800,29800,29800,29750,324
|
|
20240109,115300,788532100,29800,29800,29800,29800,24
|
|
20240109,115200,787816900,29750,29800,29800,29750,60
|
|
20240109,115100,786029050,29750,29750,29750,29750,3
|
|
20240109,115000,785939800,29750,29800,29800,29750,44
|
|
20240109,114900,784628700,29800,29750,29800,29750,12
|
|
20240109,114800,784271150,29850,29850,29850,29750,112
|
|
20240109,114700,780929950,29750,29750,29750,29750,26
|
|
20240109,114600,780156450,29800,29800,29800,29800,60
|
|
20240109,114500,778368450,29800,29750,29800,29750,98
|
|
20240109,114400,775450850,29800,29800,29800,29800,49
|
|
20240109,114300,773990650,29800,29800,29800,29800,0
|
|
20240109,114200,773990650,29800,29850,29850,29750,60
|
|
20240109,114100,772203150,29850,29850,29850,29850,6
|
|
20240109,114000,772024050,29850,29800,29850,29700,3092
|
|
20240109,113900,680139350,29750,29850,29850,29750,74
|
|
20240109,113800,677934200,29800,29800,29800,29800,47
|
|
20240109,113700,676533600,29800,29850,29850,29800,104
|
|
20240109,113600,673432800,29850,29850,29850,29850,39
|
|
20240109,113500,672268650,29800,29800,29800,29800,68
|
|
20240109,113400,670242250,29800,29800,29800,29800,69
|
|
20240109,113300,668186050,29850,29850,29850,29850,32
|
|
20240109,113200,667230850,29850,29750,29850,29750,29
|
|
20240109,113100,666367050,29850,29800,29850,29800,118
|
|
20240109,113000,662850550,29850,29850,29850,29850,4
|
|
20240109,112900,662731150,29800,29800,29850,29800,137
|
|
20240109,112800,658641850,29750,29800,29800,29750,273
|
|
20240109,112700,650507250,29800,29800,29800,29800,52
|
|
20240109,112600,648957650,29800,29800,29800,29800,0
|
|
20240109,112500,648957650,29800,29800,29850,29800,138
|
|
20240109,112400,644843550,29800,29850,29850,29800,10
|
|
20240109,112300,644545450,29800,29800,29800,29800,114
|
|
20240109,112200,641148250,29800,29800,29850,29800,157
|
|
20240109,112100,636469300,29800,29850,29850,29800,44
|
|
20240109,112000,635156450,29800,29800,29800,29800,0
|
|
20240109,111900,635156450,29800,29800,29800,29750,180
|
|
20240109,111800,629798850,29800,29800,29800,29750,58
|
|
20240109,111700,628071300,29750,29800,29800,29750,115
|
|
20240109,111600,624644450,29750,29750,29800,29750,60
|
|
20240109,111500,622859400,29750,29750,29800,29750,444
|
|
20240109,111400,609650300,29800,29850,29850,29800,53
|
|
20240109,111300,608069300,29800,29800,29800,29800,79
|
|
20240109,111200,605715100,29850,29800,29850,29800,77
|
|
20240109,111100,603418750,29800,29800,29800,29800,50
|
|
20240109,111000,601928750,29800,29800,29800,29800,44
|
|
20240109,110900,600617550,29800,29850,29850,29800,3
|
|
20240109,110800,600528100,29750,29750,29800,29750,72
|
|
20240109,110700,598385300,29800,29800,29800,29800,78
|
|
20240109,110600,596060900,29850,29850,29850,29800,36
|
|
20240109,110500,594986400,29800,29800,29800,29800,1
|
|
20240109,110400,594956600,29800,29750,29800,29750,163
|
|
20240109,110300,590101300,29850,29750,29850,29750,4
|
|
20240109,110200,589982200,29850,29850,29850,29850,32
|
|
20240109,110100,589027000,29750,29800,29850,29750,689
|
|
20240109,110000,568494400,29800,29850,29850,29800,55
|
|
20240109,105900,566855200,29800,29800,29800,29800,3
|
|
20240109,105800,566765800,29800,29800,29850,29800,116
|
|
20240109,105700,563307300,29800,29800,29800,29800,21
|
|
20240109,105600,562681500,29800,29800,29800,29800,101
|
|
20240109,105500,559671700,29800,29850,29850,29800,37
|
|
20240109,105400,558567400,29800,29800,29800,29800,79
|
|
20240109,105300,556213200,29800,29800,29800,29800,65
|
|
20240109,105200,554276200,29800,29800,29850,29800,56
|
|
20240109,105100,552607100,29850,29850,29850,29850,34
|
|
20240109,105000,551592200,29800,29800,29800,29800,123
|
|
20240109,104900,547926800,29850,29850,29850,29850,42
|
|
20240109,104800,546673100,29900,29900,29900,29900,0
|
|
20240109,104700,546673100,29900,29800,29900,29800,138
|
|
20240109,104600,542556250,29850,29850,29850,29850,0
|
|
20240109,104500,542556250,29850,29900,29900,29850,47
|
|
20240109,104400,541153250,29900,29850,29900,29850,54
|
|
20240109,104300,539541250,29850,29850,29900,29850,60
|
|
20240109,104200,537748650,29850,29850,29850,29850,0
|
|
20240109,104100,537748650,29850,29900,29900,29850,116
|
|
20240109,104000,534285950,29850,29850,29900,29850,15
|
|
20240109,103900,533838150,29850,29850,29900,29850,48
|
|
20240109,103800,532403750,29850,29850,29850,29850,68
|
|
20240109,103700,530373950,29800,29800,29800,29800,42
|
|
20240109,103600,529122350,29850,29900,29900,29800,23
|
|
20240109,103500,528435950,29900,29850,29900,29850,266
|
|
20240109,103400,520494250,29850,29850,29900,29850,13
|
|
20240109,103300,520106100,29850,29850,29850,29850,54
|
|
20240109,103200,518494200,29850,29900,29900,29850,82
|
|
20240109,103100,516044900,29900,29900,29900,29900,52
|
|
20240109,103000,514490100,29900,29900,29900,29900,1
|
|
20240109,102900,514460200,29800,29850,29850,29800,61
|
|
20240109,102800,512641450,29850,29950,29950,29850,552
|
|
20240109,102700,496160950,29850,29850,29850,29850,0
|
|
20240109,102600,496160950,29850,29850,29900,29850,154
|
|
20240109,102500,491562500,29900,29900,29900,29900,0
|
|
20240109,102400,491562500,29900,29900,29900,29900,34
|
|
20240109,102300,490545900,29900,29900,29900,29900,100
|
|
20240109,102200,487555900,29850,29850,29850,29850,280
|
|
20240109,102100,479197900,29850,29850,29900,29850,43
|
|
20240109,102000,477913000,29900,29900,29900,29900,47
|
|
20240109,101900,476507700,29850,29850,29850,29850,9
|
|
20240109,101800,476239050,29850,29900,29900,29850,994
|
|
20240109,101700,446518850,29900,30000,30000,29900,388
|
|
20240109,101600,434902400,29950,29950,30000,29900,1326
|
|
20240109,101500,395192500,29950,30000,30000,29950,19
|
|
20240109,101400,394623400,29950,30000,30000,29950,29
|
|
20240109,101300,393754750,30000,30000,30000,30000,121
|
|
20240109,101200,390124750,30050,30000,30050,30000,137
|
|
20240109,101100,386013150,30050,30000,30050,30000,7
|
|
20240109,101000,385803100,30050,30050,30050,30050,2
|
|
20240109,100900,385743000,30050,30000,30050,30000,78
|
|
20240109,100800,383401400,30000,30000,30000,30000,29
|
|
20240109,100700,382531400,30050,30050,30050,30050,3
|
|
20240109,100600,382441250,30050,30000,30050,30000,102
|
|
20240109,100500,379381200,30000,30050,30050,30000,146
|
|
20240109,100400,374994600,30050,30050,30050,30050,0
|
|
20240109,100300,374994600,30050,30050,30050,30000,8
|
|
20240109,100200,374754450,30000,30000,30000,30000,216
|
|
20240109,100100,368274450,30050,30000,30050,30000,67
|
|
20240109,100000,366261350,30000,29900,30050,29900,2358
|
|
20240109,095900,295581350,29900,29900,29900,29900,4
|
|
20240109,095800,295461750,29950,29900,29950,29900,198
|
|
20240109,095700,289539650,29950,29900,29950,29900,38
|
|
20240109,095600,288401850,29950,29900,29950,29900,6
|
|
20240109,095500,288222350,29950,29950,29950,29900,19
|
|
20240109,095400,287654100,29950,29900,29950,29900,126
|
|
20240109,095300,283880700,29900,29950,29950,29900,37
|
|
20240109,095200,282772700,29900,29900,29900,29900,4
|
|
20240109,095100,282653100,29950,29900,29950,29900,32
|
|
20240109,095000,281695950,29950,29950,29950,29950,114
|
|
20240109,094900,278281650,29900,29900,29900,29900,90
|
|
20240109,094800,275590650,29900,29900,29900,29900,19
|
|
20240109,094700,275022550,29900,29900,29900,29900,4
|
|
20240109,094600,274902950,29950,29950,29950,29950,34
|
|
20240109,094500,273884650,29900,29900,29900,29900,104
|
|
20240109,094400,270775050,29900,29900,29900,29900,17
|
|
20240109,094300,270266750,29900,29950,29950,29900,153
|
|
20240109,094200,265686900,29900,29950,29950,29900,279
|
|
20240109,094100,257336400,29900,29850,29900,29850,22
|
|
20240109,094000,256679550,29900,29900,29900,29900,387
|
|
20240109,093900,245108250,29900,29850,29900,29850,12
|
|
20240109,093800,244749950,29850,29800,29850,29750,33
|
|
20240109,093700,243765500,29750,29700,29750,29700,21
|
|
20240109,093600,243141250,29750,29750,29750,29750,2
|
|
20240109,093500,243081750,29850,29750,29850,29750,20
|
|
20240109,093400,242484850,29850,29700,29850,29700,47
|
|
20240109,093300,241084150,29850,29750,29850,29700,9
|
|
20240109,093200,240816150,29850,29700,29850,29700,4
|
|
20240109,093100,240697050,29700,29800,29800,29700,44
|
|
20240109,093000,239385950,29800,29800,29800,29700,170
|
|
20240109,092900,234328150,29800,29750,29800,29650,2010
|
|
20240109,092800,174730000,29700,29800,29800,29700,6
|
|
20240109,092700,174551500,29800,29800,29800,29800,85
|
|
20240109,092600,172018500,29850,29850,29850,29800,63
|
|
20240109,092500,170139450,29750,29750,29750,29750,1
|
|
20240109,092400,170109700,29950,29850,29950,29850,1354
|
|
20240109,092300,129618100,29850,29700,29850,29700,343
|
|
20240109,092200,119389500,29700,29650,29700,29650,8
|
|
20240109,092100,119151950,29650,29600,29650,29600,148
|
|
20240109,092000,114767100,29600,29650,29650,29600,71
|
|
20240109,091900,112665350,29650,29700,29700,29650,40
|
|
20240109,091800,111477600,29650,29650,29650,29650,31
|
|
20240109,091700,110558450,29650,29650,29650,29650,0
|
|
20240109,091600,110558450,29650,29650,29650,29650,4
|
|
20240109,091500,110439850,29650,29650,29650,29650,310
|
|
20240109,091400,101248350,29650,29700,29800,29650,682
|
|
20240109,091300,80989550,29800,29800,29800,29800,200
|
|
20240109,091200,75029550,29800,29800,29800,29800,0
|
|
20240109,091100,75029550,29800,29700,29850,29700,225
|
|
20240109,091000,68324800,29650,29800,29800,29650,56
|
|
20240109,090900,66664250,29800,29800,29850,29800,374
|
|
20240109,090800,55518750,29800,29800,29800,29800,11
|
|
20240109,090700,55190950,29800,29800,29800,29800,3
|
|
20240109,090600,55101550,29650,29650,29650,29650,68
|
|
20240109,090500,53085350,29650,29650,29700,29650,37
|
|
20240109,090400,51988050,29850,29700,29850,29700,700
|
|
20240109,090300,31119000,29700,29700,29700,29650,479
|
|
20240109,090200,16898800,29600,29600,29600,29600,1
|
|
20240109,090100,16869200,29900,29900,29900,29900,0
|
|
20240109,090000,16869200,29900,29900,29900,29500,570
|