680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201700,1513282200,29250,29250,29250,29250,554
|
|
20240112,201600,1513282200,29250,29250,29250,29250,0
|
|
20240112,201500,1513282200,29250,29250,29250,29250,0
|
|
20240112,201400,1513282200,29250,29250,29250,29250,0
|
|
20240112,201300,1513282200,29250,29250,29250,29250,0
|
|
20240112,201200,1513282200,29250,29250,29250,29250,0
|
|
20240112,201100,1513282200,29250,29250,29250,29250,0
|
|
20240112,201000,1513282200,29250,29250,29250,29250,0
|
|
20240112,200900,1513282200,29250,29250,29250,29250,0
|
|
20240112,200800,1513282200,29250,29250,29250,29250,0
|
|
20240112,200700,1513282200,29250,29250,29250,29250,0
|
|
20240112,200600,1513282200,29250,29250,29250,29250,0
|
|
20240112,200500,1513282200,29250,29250,29250,29250,0
|
|
20240112,200400,1513282200,29250,29250,29250,29250,0
|
|
20240112,200300,1513282200,29250,29250,29250,29250,0
|
|
20240112,200200,1513282200,29250,29250,29250,29250,0
|
|
20240112,200100,1513282200,29250,29250,29250,29250,0
|
|
20240112,200000,1513282200,29250,29250,29250,29250,0
|
|
20240112,195900,1513282200,29250,29250,29250,29250,0
|
|
20240112,195800,1513282200,29250,29250,29250,29250,0
|
|
20240112,195700,1513282200,29250,29250,29250,29250,0
|
|
20240112,195600,1513282200,29250,29250,29250,29250,0
|
|
20240112,195500,1513282200,29250,29250,29250,29250,0
|
|
20240112,195400,1513282200,29250,29250,29250,29250,0
|
|
20240112,195300,1513282200,29250,29250,29250,29250,0
|
|
20240112,195200,1513282200,29250,29250,29250,29250,0
|
|
20240112,195100,1513282200,29250,29250,29250,29250,0
|
|
20240112,195000,1513282200,29250,29250,29250,29250,0
|
|
20240112,194900,1513282200,29250,29250,29250,29250,0
|
|
20240112,194800,1513282200,29250,29250,29250,29250,0
|
|
20240112,194700,1513282200,29250,29250,29250,29250,554
|
|
20240112,194600,1513282200,29250,29250,29250,29250,0
|
|
20240112,194500,1513282200,29250,29250,29250,29250,0
|
|
20240112,194400,1513282200,29250,29250,29250,29250,0
|
|
20240112,194300,1513282200,29250,29250,29250,29250,0
|
|
20240112,194200,1513282200,29250,29250,29250,29250,0
|
|
20240112,194100,1513282200,29250,29250,29250,29250,0
|
|
20240112,194000,1513282200,29250,29250,29250,29250,0
|
|
20240112,193900,1513282200,29250,29250,29250,29250,0
|
|
20240112,193800,1513282200,29250,29250,29250,29250,0
|
|
20240112,193700,1513282200,29250,29250,29250,29250,0
|
|
20240112,193600,1513282200,29250,29250,29250,29250,0
|
|
20240112,193500,1513282200,29250,29250,29250,29250,0
|
|
20240112,193400,1513282200,29250,29250,29250,29250,0
|
|
20240112,193300,1513282200,29250,29250,29250,29250,0
|
|
20240112,193200,1513282200,29250,29250,29250,29250,0
|
|
20240112,193100,1513282200,29250,29250,29250,29250,0
|
|
20240112,193000,1513282200,29250,29250,29250,29250,0
|
|
20240112,192900,1513282200,29250,29250,29250,29250,0
|
|
20240112,192800,1513282200,29250,29250,29250,29250,0
|
|
20240112,192700,1513282200,29250,29250,29250,29250,0
|
|
20240112,192600,1513282200,29250,29250,29250,29250,0
|
|
20240112,192500,1513282200,29250,29250,29250,29250,0
|
|
20240112,192400,1513282200,29250,29250,29250,29250,0
|
|
20240112,192300,1513282200,29250,29250,29250,29250,0
|
|
20240112,192200,1513282200,29250,29250,29250,29250,0
|
|
20240112,192100,1513282200,29250,29250,29250,29250,0
|
|
20240112,192000,1513282200,29250,29250,29250,29250,0
|
|
20240112,191900,1513282200,29250,29250,29250,29250,0
|
|
20240112,191800,1513282200,29250,29250,29250,29250,0
|
|
20240112,191700,1513282200,29250,29250,29250,29250,554
|
|
20240112,191600,1513282200,29250,29250,29250,29250,0
|
|
20240112,191500,1513282200,29250,29250,29250,29250,0
|
|
20240112,191400,1513282200,29250,29250,29250,29250,0
|
|
20240112,191300,1513282200,29250,29250,29250,29250,0
|
|
20240112,191200,1513282200,29250,29250,29250,29250,0
|
|
20240112,191100,1513282200,29250,29250,29250,29250,0
|
|
20240112,191000,1513282200,29250,29250,29250,29250,0
|
|
20240112,190900,1513282200,29250,29250,29250,29250,0
|
|
20240112,190800,1513282200,29250,29250,29250,29250,0
|
|
20240112,190700,1513282200,29250,29250,29250,29250,0
|
|
20240112,190600,1513282200,29250,29250,29250,29250,0
|
|
20240112,190500,1513282200,29250,29250,29250,29250,0
|
|
20240112,190400,1513282200,29250,29250,29250,29250,0
|
|
20240112,190300,1513282200,29250,29250,29250,29250,0
|
|
20240112,190200,1513282200,29250,29250,29250,29250,0
|
|
20240112,190100,1513282200,29250,29250,29250,29250,0
|
|
20240112,190000,1513282200,29250,29250,29250,29250,0
|
|
20240112,185900,1513282200,29250,29250,29250,29250,0
|
|
20240112,185800,1513282200,29250,29250,29250,29250,0
|
|
20240112,185700,1513282200,29250,29250,29250,29250,0
|
|
20240112,185600,1513282200,29250,29250,29250,29250,0
|
|
20240112,185500,1513282200,29250,29250,29250,29250,0
|
|
20240112,185400,1513282200,29250,29250,29250,29250,0
|
|
20240112,185300,1513282200,29250,29250,29250,29250,0
|
|
20240112,185200,1513282200,29250,29250,29250,29250,0
|
|
20240112,185100,1513282200,29250,29250,29250,29250,0
|
|
20240112,185000,1513282200,29250,29250,29250,29250,0
|
|
20240112,184900,1513282200,29250,29250,29250,29250,0
|
|
20240112,184800,1513282200,29250,29250,29250,29250,0
|
|
20240112,184700,1513282200,29250,29250,29250,29250,554
|
|
20240112,184600,1513282200,29250,29250,29250,29250,0
|
|
20240112,184500,1513282200,29250,29250,29250,29250,0
|
|
20240112,184400,1513282200,29250,29250,29250,29250,0
|
|
20240112,184300,1513282200,29250,29250,29250,29250,0
|
|
20240112,184200,1513282200,29250,29250,29250,29250,0
|
|
20240112,184100,1513282200,29250,29250,29250,29250,0
|
|
20240112,184000,1513282200,29250,29250,29250,29250,0
|
|
20240112,183900,1513282200,29250,29250,29250,29250,0
|
|
20240112,183800,1513282200,29250,29250,29250,29250,0
|
|
20240112,183700,1513282200,29250,29250,29250,29250,0
|
|
20240112,183600,1513282200,29250,29250,29250,29250,0
|
|
20240112,183500,1513282200,29250,29250,29250,29250,0
|
|
20240112,183400,1513282200,29250,29250,29250,29250,0
|
|
20240112,183300,1513282200,29250,29250,29250,29250,0
|
|
20240112,183200,1513282200,29250,29250,29250,29250,0
|
|
20240112,183100,1513282200,29250,29250,29250,29250,0
|
|
20240112,183000,1513282200,29250,29250,29250,29250,0
|
|
20240112,182900,1513282200,29250,29250,29250,29250,0
|
|
20240112,182800,1513282200,29250,29250,29250,29250,0
|
|
20240112,182700,1513282200,29250,29250,29250,29250,0
|
|
20240112,182600,1513282200,29250,29250,29250,29250,0
|
|
20240112,182500,1513282200,29250,29250,29250,29250,0
|
|
20240112,182400,1513282200,29250,29250,29250,29250,0
|
|
20240112,182300,1513282200,29250,29250,29250,29250,0
|
|
20240112,182200,1513282200,29250,29250,29250,29250,0
|
|
20240112,182100,1513282200,29250,29250,29250,29250,0
|
|
20240112,182000,1513282200,29250,29250,29250,29250,0
|
|
20240112,181900,1513282200,29250,29250,29250,29250,0
|
|
20240112,181800,1513282200,29250,29250,29250,29250,0
|
|
20240112,181700,1513282200,29250,29250,29250,29250,554
|
|
20240112,181600,1513282200,29250,29250,29250,29250,0
|
|
20240112,181500,1513282200,29250,29250,29250,29250,0
|
|
20240112,181400,1513282200,29250,29250,29250,29250,0
|
|
20240112,181300,1513282200,29250,29250,29250,29250,0
|
|
20240112,181200,1513282200,29250,29250,29250,29250,0
|
|
20240112,181100,1513282200,29250,29250,29250,29250,0
|
|
20240112,181000,1513282200,29250,29250,29250,29250,0
|
|
20240112,180900,1513282200,29250,29250,29250,29250,0
|
|
20240112,180800,1513282200,29250,29250,29250,29250,0
|
|
20240112,180700,1513282200,29250,29250,29250,29250,0
|
|
20240112,180600,1513282200,29250,29250,29250,29250,0
|
|
20240112,180500,1513282200,29250,29250,29250,29250,0
|
|
20240112,180400,1513282200,29250,29250,29250,29250,0
|
|
20240112,180300,1513282200,29250,29250,29250,29250,0
|
|
20240112,180200,1513282200,29250,29250,29250,29250,0
|
|
20240112,180100,1513282200,29250,29250,29250,29250,0
|
|
20240112,180000,1513282200,29250,29250,29250,29250,0
|
|
20240112,175900,1513282200,29250,29250,29250,29250,0
|
|
20240112,175800,1513282200,29250,29250,29250,29250,0
|
|
20240112,175700,1513282200,29250,29250,29250,29250,0
|
|
20240112,175600,1513282200,29250,29250,29250,29250,0
|
|
20240112,175500,1513282200,29250,29250,29250,29250,0
|
|
20240112,175400,1513282200,29250,29250,29250,29250,0
|
|
20240112,175300,1513282200,29250,29250,29250,29250,0
|
|
20240112,175200,1513282200,29250,29250,29250,29250,0
|
|
20240112,175100,1513282200,29250,29250,29250,29250,0
|
|
20240112,175000,1513282200,29250,29250,29250,29250,0
|
|
20240112,174900,1513282200,29250,29250,29250,29250,0
|
|
20240112,174800,1513282200,29250,29250,29250,29250,0
|
|
20240112,174700,1513282200,29250,29250,29250,29250,554
|
|
20240112,174600,1513282200,29250,29250,29250,29250,0
|
|
20240112,174500,1513282200,29250,29250,29250,29250,0
|
|
20240112,174400,1513282200,29250,29250,29250,29250,0
|
|
20240112,174300,1513282200,29250,29250,29250,29250,0
|
|
20240112,174200,1513282200,29250,29250,29250,29250,0
|
|
20240112,174100,1513282200,29250,29250,29250,29250,0
|
|
20240112,174000,1513282200,29250,29250,29250,29250,0
|
|
20240112,173900,1513282200,29250,29250,29250,29250,0
|
|
20240112,173800,1513282200,29250,29250,29250,29250,0
|
|
20240112,173700,1513282200,29250,29250,29250,29250,0
|
|
20240112,173600,1513282200,29250,29250,29250,29250,0
|
|
20240112,173500,1513282200,29250,29250,29250,29250,0
|
|
20240112,173400,1513282200,29250,29250,29250,29250,0
|
|
20240112,173300,1513282200,29250,29250,29250,29250,0
|
|
20240112,173200,1513282200,29250,29250,29250,29250,0
|
|
20240112,173100,1513282200,29250,29250,29250,29250,0
|
|
20240112,173000,1513282200,29250,29250,29250,29250,0
|
|
20240112,172900,1513282200,29250,29250,29250,29250,0
|
|
20240112,172800,1513282200,29250,29250,29250,29250,0
|
|
20240112,172700,1513282200,29250,29250,29250,29250,0
|
|
20240112,172600,1513282200,29250,29250,29250,29250,0
|
|
20240112,172500,1513282200,29250,29250,29250,29250,0
|
|
20240112,172400,1513282200,29250,29250,29250,29250,0
|
|
20240112,172300,1513282200,29250,29250,29250,29250,0
|
|
20240112,172200,1513282200,29250,29250,29250,29250,0
|
|
20240112,172100,1513282200,29250,29250,29250,29250,0
|
|
20240112,172000,1513282200,29250,29250,29250,29250,0
|
|
20240112,171900,1513282200,29250,29250,29250,29250,0
|
|
20240112,171800,1513282200,29250,29250,29250,29250,0
|
|
20240112,171700,1513282200,29250,29250,29250,29250,554
|
|
20240112,171600,1513282200,29250,29250,29250,29250,0
|
|
20240112,171500,1513282200,29250,29250,29250,29250,0
|
|
20240112,171400,1513282200,29250,29250,29250,29250,0
|
|
20240112,171300,1513282200,29250,29250,29250,29250,0
|
|
20240112,171200,1513282200,29250,29250,29250,29250,0
|
|
20240112,171100,1513282200,29250,29250,29250,29250,0
|
|
20240112,171000,1513282200,29250,29250,29250,29250,0
|
|
20240112,170900,1513282200,29250,29250,29250,29250,0
|
|
20240112,170800,1513282200,29250,29250,29250,29250,0
|
|
20240112,170700,1513282200,29250,29250,29250,29250,0
|
|
20240112,170600,1513282200,29250,29250,29250,29250,0
|
|
20240112,170500,1513282200,29250,29250,29250,29250,0
|
|
20240112,170400,1513282200,29250,29250,29250,29250,0
|
|
20240112,170300,1513282200,29250,29250,29250,29250,0
|
|
20240112,170200,1513282200,29250,29250,29250,29250,0
|
|
20240112,170100,1513282200,29250,29250,29250,29250,0
|
|
20240112,170000,1513282200,29250,29250,29250,29250,0
|
|
20240112,165900,1513282200,29250,29250,29250,29250,0
|
|
20240112,165800,1513282200,29250,29250,29250,29250,0
|
|
20240112,165700,1513282200,29250,29250,29250,29250,0
|
|
20240112,165600,1513282200,29250,29250,29250,29250,0
|
|
20240112,165500,1513282200,29250,29250,29250,29250,0
|
|
20240112,165400,1513282200,29250,29250,29250,29250,0
|
|
20240112,165300,1513282200,29250,29250,29250,29250,0
|
|
20240112,165200,1513282200,29250,29250,29250,29250,0
|
|
20240112,165100,1513282200,29250,29250,29250,29250,0
|
|
20240112,165000,1513282200,29250,29250,29250,29250,0
|
|
20240112,164900,1513282200,29250,29250,29250,29250,0
|
|
20240112,164800,1513282200,29250,29250,29250,29250,0
|
|
20240112,164700,1513282200,29250,29250,29250,29250,554
|
|
20240112,164600,1513282200,29250,29250,29250,29250,0
|
|
20240112,164500,1513282200,29250,29250,29250,29250,0
|
|
20240112,164400,1513282200,29250,29250,29250,29250,0
|
|
20240112,164300,1513282200,29250,29250,29250,29250,0
|
|
20240112,164200,1513282200,29250,29250,29250,29250,0
|
|
20240112,164100,1513282200,29250,29250,29250,29250,0
|
|
20240112,164000,1513282200,29250,29250,29250,29250,0
|
|
20240112,163900,1513282200,29250,29250,29250,29250,0
|
|
20240112,163800,1513282200,29250,29250,29250,29250,0
|
|
20240112,163700,1513282200,29250,29250,29250,29250,0
|
|
20240112,163600,1513282200,29250,29250,29250,29250,0
|
|
20240112,163500,1513282200,29250,29250,29250,29250,0
|
|
20240112,163400,1513282200,29250,29250,29250,29250,0
|
|
20240112,163300,1513282200,29250,29250,29250,29250,0
|
|
20240112,163200,1513282200,29250,29250,29250,29250,0
|
|
20240112,163100,1513282200,29250,29250,29250,29250,0
|
|
20240112,163000,1513282200,29250,29250,29250,29250,0
|
|
20240112,162900,1513282200,29250,29250,29250,29250,0
|
|
20240112,162800,1513282200,29250,29250,29250,29250,0
|
|
20240112,162700,1513282200,29250,29250,29250,29250,0
|
|
20240112,162600,1513282200,29250,29250,29250,29250,0
|
|
20240112,162500,1513282200,29250,29250,29250,29250,0
|
|
20240112,162400,1513282200,29250,29250,29250,29250,0
|
|
20240112,162300,1513282200,29250,29250,29250,29250,0
|
|
20240112,162200,1513282200,29250,29250,29250,29250,0
|
|
20240112,162100,1513282200,29250,29250,29250,29250,0
|
|
20240112,162000,1513282200,29250,29250,29250,29250,0
|
|
20240112,161900,1513282200,29250,29250,29250,29250,0
|
|
20240112,161800,1513282200,29250,29250,29250,29250,0
|
|
20240112,161700,1513282200,29250,29250,29250,29250,554
|
|
20240112,161600,1513282200,29250,29250,29250,29250,0
|
|
20240112,161500,1513282200,29250,29250,29250,29250,0
|
|
20240112,161400,1513282200,29250,29250,29250,29250,0
|
|
20240112,161300,1513282200,29250,29250,29250,29250,0
|
|
20240112,161200,1513282200,29250,29250,29250,29250,0
|
|
20240112,161100,1513282200,29250,29250,29250,29250,0
|
|
20240112,161000,1513282200,29250,29250,29250,29250,0
|
|
20240112,160900,1513282200,29250,29250,29250,29250,0
|
|
20240112,160800,1513282200,29250,29250,29250,29250,0
|
|
20240112,160700,1513282200,29250,29250,29250,29250,0
|
|
20240112,160600,1513282200,29250,29250,29250,29250,0
|
|
20240112,160500,1513282200,29250,29250,29250,29250,0
|
|
20240112,160400,1513282200,29250,29250,29250,29250,0
|
|
20240112,160300,1513282200,29250,29250,29250,29250,0
|
|
20240112,160200,1513282200,29250,29250,29250,29250,0
|
|
20240112,160100,1513282200,29250,29250,29250,29250,0
|
|
20240112,160000,1513282200,29250,29250,29250,29250,0
|
|
20240112,155900,1513282200,29250,29250,29250,29250,0
|
|
20240112,155800,1513282200,29250,29250,29250,29250,0
|
|
20240112,155700,1513282200,29250,29250,29250,29250,0
|
|
20240112,155600,1513282200,29250,29250,29250,29250,0
|
|
20240112,155500,1513282200,29250,29250,29250,29250,0
|
|
20240112,155400,1513282200,29250,29250,29250,29250,0
|
|
20240112,155300,1513282200,29250,29250,29250,29250,0
|
|
20240112,155200,1513282200,29250,29250,29250,29250,0
|
|
20240112,155100,1513282200,29250,29250,29250,29250,0
|
|
20240112,155000,1513282200,29250,29250,29250,29250,0
|
|
20240112,154900,1513282200,29250,29250,29250,29250,0
|
|
20240112,154800,1513282200,29250,29250,29250,29250,0
|
|
20240112,154700,1513282200,29250,29250,29250,29250,554
|
|
20240112,154600,1513282200,29250,29250,29250,29250,0
|
|
20240112,154500,1513282200,29250,29250,29250,29250,0
|
|
20240112,154400,1513282200,29250,29250,29250,29250,0
|
|
20240112,154300,1513282200,29250,29250,29250,29250,0
|
|
20240112,154200,1513282200,29250,29250,29250,29250,0
|
|
20240112,154100,1513282200,29250,29250,29250,29250,0
|
|
20240112,154000,1513282200,29250,29250,29250,29250,0
|
|
20240112,153900,1513282200,29250,29250,29250,29250,0
|
|
20240112,153800,1513282200,29250,29250,29250,29250,0
|
|
20240112,153700,1513282200,29250,29250,29250,29250,0
|
|
20240112,153600,1513282200,29250,29250,29250,29250,0
|
|
20240112,153500,1513282200,29250,29250,29250,29250,0
|
|
20240112,153400,1513282200,29250,29250,29250,29250,0
|
|
20240112,153300,1513282200,29250,29250,29250,29250,0
|
|
20240112,153200,1513282200,29250,29250,29250,29250,0
|
|
20240112,153100,1513282200,29250,29250,29250,29250,0
|
|
20240112,153000,1513282200,29250,29250,29250,29250,554
|
|
20240112,152900,1497077700,29200,29200,29200,29200,0
|
|
20240112,152800,1497077700,29200,29200,29200,29200,0
|
|
20240112,152700,1497077700,29200,29200,29200,29200,0
|
|
20240112,152600,1497077700,29200,29200,29200,29200,0
|
|
20240112,152500,1497077700,29200,29200,29200,29200,0
|
|
20240112,152400,1497077700,29200,29200,29200,29200,0
|
|
20240112,152300,1497077700,29200,29200,29200,29200,0
|
|
20240112,152200,1497077700,29200,29200,29200,29200,0
|
|
20240112,152100,1497077700,29200,29200,29200,29200,0
|
|
20240112,152000,1497077700,29200,29200,29200,29200,0
|
|
20240112,151900,1497077700,29200,29250,29250,29200,43
|
|
20240112,151800,1495821000,29250,29250,29250,29250,2
|
|
20240112,151700,1495762500,29200,29200,29200,29150,176
|
|
20240112,151600,1490626900,29250,29250,29250,29250,8
|
|
20240112,151500,1490392900,29250,29200,29250,29150,246
|
|
20240112,151400,1483209600,29200,29200,29200,29150,170
|
|
20240112,151300,1478245700,29250,29200,29250,29200,17
|
|
20240112,151200,1477749000,29150,29200,29200,29150,8
|
|
20240112,151100,1477515500,29200,29200,29200,29200,11
|
|
20240112,151000,1477194300,29200,29200,29250,29150,144
|
|
20240112,150900,1472987950,29200,29200,29250,29200,163
|
|
20240112,150800,1468228050,29200,29150,29200,29150,8
|
|
20240112,150700,1467994550,29150,29200,29200,29150,15
|
|
20240112,150600,1467556700,29200,29100,29200,29100,302
|
|
20240112,150500,1458753350,29150,29150,29150,29150,6
|
|
20240112,150400,1458578450,29150,29150,29150,29100,15
|
|
20240112,150300,1458141300,29150,29200,29200,29150,442
|
|
20240112,150200,1445256550,29200,29200,29200,29150,127
|
|
20240112,150100,1441548250,29250,29200,29250,29200,209
|
|
20240112,150000,1435444550,29200,29150,29200,29150,166
|
|
20240112,145900,1430605050,29150,29200,29200,29150,487
|
|
20240112,145800,1416408900,29200,29250,29250,29200,15
|
|
20240112,145700,1415970700,29150,29200,29200,29150,199
|
|
20240112,145600,1410160100,29150,29200,29200,29150,13
|
|
20240112,145500,1409780700,29150,29150,29200,29150,14
|
|
20240112,145400,1409372250,29150,29150,29200,29150,13
|
|
20240112,145300,1408992950,29150,29200,29200,29150,20
|
|
20240112,145200,1408409200,29150,29150,29200,29150,114
|
|
20240112,145100,1405085800,29150,29200,29200,29150,10
|
|
20240112,145000,1404793900,29200,29200,29200,29150,91
|
|
20240112,144900,1402138150,29200,29200,29200,29150,252
|
|
20240112,144800,1394790850,29200,29200,29200,29150,217
|
|
20240112,144700,1388454700,29200,29250,29250,29150,32
|
|
20240112,144600,1387521100,29150,29200,29250,29150,13
|
|
20240112,144500,1387141350,29250,29200,29250,29150,185
|
|
20240112,144400,1381738450,29200,29200,29250,29200,184
|
|
20240112,144300,1376365000,29200,29200,29200,29150,67
|
|
20240112,144200,1374408700,29200,29150,29200,29150,10
|
|
20240112,144100,1374116850,29200,29200,29200,29150,15
|
|
20240112,144000,1373679000,29150,29150,29150,29100,457
|
|
20240112,143900,1360371200,29150,29150,29200,29100,114
|
|
20240112,143800,1357048200,29100,29150,29150,29100,10
|
|
20240112,143700,1356756850,29100,29100,29150,29050,78
|
|
20240112,143600,1354487000,29100,29050,29100,29050,14
|
|
20240112,143500,1354079900,29100,29150,29150,29050,19
|
|
20240112,143400,1353526850,29200,29150,29200,29050,10
|
|
20240112,143300,1353235500,29100,29050,29100,29050,105
|
|
20240112,143200,1350180200,29050,29050,29050,29000,427
|
|
20240112,143100,1337775900,29050,29150,29150,29000,44
|
|
20240112,143000,1336496100,29000,29150,29150,29000,3637
|
|
20240112,142900,1230843350,29150,29150,29150,29150,4
|
|
20240112,142800,1230726750,29150,29200,29200,29150,5
|
|
20240112,142700,1230580950,29150,29150,29200,29150,11
|
|
20240112,142600,1230260100,29150,29150,29150,29150,5
|
|
20240112,142500,1230114350,29150,29150,29150,29150,2
|
|
20240112,142400,1230056050,29150,29150,29150,29150,7
|
|
20240112,142300,1229852000,29150,29200,29200,29150,14
|
|
20240112,142200,1229443250,29200,29150,29200,29150,18
|
|
20240112,142100,1228918500,29100,29100,29100,29100,1
|
|
20240112,142000,1228889400,29150,29150,29150,29100,104
|
|
20240112,141900,1225857850,29100,29100,29100,29100,4
|
|
20240112,141800,1225741450,29150,29100,29150,29100,68
|
|
20240112,141700,1223759600,29100,29100,29100,29100,3
|
|
20240112,141600,1223672300,29100,29100,29100,29100,4
|
|
20240112,141500,1223555900,29100,29100,29100,29100,7
|
|
20240112,141400,1223352200,29100,29100,29100,29100,1
|
|
20240112,141300,1223323100,29100,29100,29100,29100,20
|
|
20240112,141200,1222741100,29100,29100,29100,29100,2
|
|
20240112,141100,1222682900,29100,29100,29100,29100,5
|
|
20240112,141000,1222537400,29100,29100,29100,29100,2
|
|
20240112,140900,1222479200,29100,29050,29100,29050,10
|
|
20240112,140800,1222188500,29050,29050,29050,29050,0
|
|
20240112,140700,1222188500,29050,29050,29050,29050,0
|
|
20240112,140600,1222188500,29050,29150,29150,29050,4
|
|
20240112,140500,1222072100,29200,29100,29200,29100,350
|
|
20240112,140400,1211862350,29050,29050,29050,29050,4
|
|
20240112,140300,1211746150,29050,29050,29050,29050,0
|
|
20240112,140200,1211746150,29050,29050,29050,29050,2
|
|
20240112,140100,1211688050,29100,29100,29100,29050,1227
|
|
20240112,140000,1176000500,29150,29100,29150,29100,16
|
|
20240112,135900,1175534650,29100,29100,29100,29100,0
|
|
20240112,135800,1175534650,29100,29100,29150,29100,29
|
|
20240112,135700,1174689500,29100,29100,29100,29100,0
|
|
20240112,135600,1174689500,29100,29100,29100,29100,2
|
|
20240112,135500,1174631300,29100,29100,29100,29100,4
|
|
20240112,135400,1174514900,29100,29100,29100,29100,0
|
|
20240112,135300,1174514900,29100,29100,29100,29100,5
|
|
20240112,135200,1174369400,29150,29150,29150,29150,1
|
|
20240112,135100,1174340250,29100,29100,29100,29100,8
|
|
20240112,135000,1174107450,29100,29100,29100,29100,0
|
|
20240112,134900,1174107450,29100,29100,29100,29100,4
|
|
20240112,134800,1173991050,29100,29100,29100,29100,219
|
|
20240112,134700,1167618150,29100,29100,29100,29100,146
|
|
20240112,134600,1163369550,29100,29100,29100,29100,0
|
|
20240112,134500,1163369550,29100,29100,29100,29100,3
|
|
20240112,134400,1163282250,29100,29100,29100,29100,5
|
|
20240112,134300,1163136750,29100,29100,29100,29100,0
|
|
20240112,134200,1163136750,29100,29150,29150,29100,8
|
|
20240112,134100,1162903900,29100,29100,29100,29100,112
|
|
20240112,134000,1159644700,29150,29100,29150,29100,120
|
|
20240112,133900,1156147000,29100,29100,29100,29100,2
|
|
20240112,133800,1156088800,29100,29050,29100,29050,5
|
|
20240112,133700,1155943400,29100,29100,29100,29100,0
|
|
20240112,133600,1155943400,29100,29100,29100,29050,371
|
|
20240112,133500,1145162450,29100,29100,29100,29100,70
|
|
20240112,133400,1143125450,29100,29100,29100,29100,0
|
|
20240112,133300,1143125450,29100,29050,29100,29050,211
|
|
20240112,133200,1136985650,29050,29050,29050,29050,0
|
|
20240112,133100,1136985650,29050,29100,29150,29050,1286
|
|
20240112,133000,1099572950,29150,29100,29150,29100,42
|
|
20240112,132900,1098350700,29100,29100,29150,29100,99
|
|
20240112,132800,1095469700,29150,29150,29150,29150,235
|
|
20240112,132700,1088619450,29150,29150,29150,29150,5
|
|
20240112,132600,1088473700,29150,29150,29150,29150,0
|
|
20240112,132500,1088473700,29150,29150,29150,29150,4
|
|
20240112,132400,1088357100,29150,29150,29150,29150,11
|
|
20240112,132300,1088036450,29150,29200,29200,29150,3
|
|
20240112,132200,1087948900,29150,29200,29200,29150,3
|
|
20240112,132100,1087861400,29150,29150,29150,29150,1
|
|
20240112,132000,1087832250,29150,29150,29150,29150,4
|
|
20240112,131900,1087715650,29200,29200,29200,29200,0
|
|
20240112,131800,1087715650,29200,29200,29200,29150,14
|
|
20240112,131700,1087306950,29200,29200,29200,29200,9
|
|
20240112,131600,1087044150,29150,29150,29150,29150,6
|
|
20240112,131500,1086869250,29150,29150,29150,29150,4
|
|
20240112,131400,1086752650,29150,29150,29150,29150,5
|
|
20240112,131300,1086606900,29150,29150,29150,29150,2
|
|
20240112,131200,1086548600,29150,29150,29150,29150,1
|
|
20240112,131100,1086519450,29150,29150,29150,29150,4
|
|
20240112,131000,1086402850,29200,29150,29200,29150,2
|
|
20240112,130900,1086344500,29100,29100,29150,29100,5
|
|
20240112,130800,1086198900,29200,29150,29200,29150,77
|
|
20240112,130700,1083952700,29150,29150,29150,29150,5
|
|
20240112,130600,1083806950,29150,29150,29150,29150,3
|
|
20240112,130500,1083719500,29150,29150,29200,29150,13
|
|
20240112,130400,1083340150,29150,29150,29150,29150,26
|
|
20240112,130300,1082582250,29100,29200,29200,29100,77
|
|
20240112,130200,1080334150,29100,29250,29300,29100,1181
|
|
20240112,130100,1045919400,29250,29250,29250,29250,0
|
|
20240112,130000,1045919400,29250,29250,29250,29250,3
|
|
20240112,125900,1045831650,29300,29300,29300,29300,0
|
|
20240112,125800,1045831650,29300,29300,29300,29200,11
|
|
20240112,125700,1045509550,29300,29200,29300,29200,15
|
|
20240112,125600,1045070700,29250,29200,29250,29200,3
|
|
20240112,125500,1044983050,29300,29300,29300,29300,0
|
|
20240112,125400,1044983050,29300,29200,29300,29150,50
|
|
20240112,125300,1043523450,29250,29200,29250,29200,4
|
|
20240112,125200,1043406550,29200,29200,29200,29200,2
|
|
20240112,125100,1043348150,29250,29200,29250,29200,15
|
|
20240112,125000,1042909500,29250,29200,29250,29200,8
|
|
20240112,124900,1042675600,29250,29250,29250,29250,1
|
|
20240112,124800,1042646350,29200,29200,29200,29200,3
|
|
20240112,124700,1042558750,29200,29250,29300,29200,5
|
|
20240112,124600,1042412550,29200,29200,29200,29200,0
|
|
20240112,124500,1042412550,29200,29250,29350,29200,14
|
|
20240112,124400,1042002450,29250,29250,29250,29250,2
|
|
20240112,124300,1041943950,29150,29150,29150,29150,2
|
|
20240112,124200,1041885650,29150,29150,29150,29150,0
|
|
20240112,124100,1041885650,29150,29200,29350,29150,27
|
|
20240112,124000,1041097200,29150,29150,29150,29150,7
|
|
20240112,123900,1040893150,29150,29150,29150,29150,6
|
|
20240112,123800,1040718250,29150,29200,29200,29150,6
|
|
20240112,123700,1040543150,29150,29150,29150,29150,0
|
|
20240112,123600,1040543150,29150,29150,29350,29100,606
|
|
20240112,123500,1022877650,29250,29250,29250,29250,0
|
|
20240112,123400,1022877650,29250,29150,29250,29150,3
|
|
20240112,123300,1022790100,29150,29150,29150,29150,2
|
|
20240112,123200,1022731800,29150,29300,29300,29150,988
|
|
20240112,123100,993895750,29300,29300,29300,29300,2
|
|
20240112,123000,993837150,29300,29300,29300,29300,4
|
|
20240112,122900,993719950,29350,29350,29350,29300,65
|
|
20240112,122800,991814850,29350,29250,29350,29250,7
|
|
20240112,122700,991609750,29250,29250,29250,29250,2
|
|
20240112,122600,991551250,29300,29300,29300,29300,2
|
|
20240112,122500,991492650,29250,29250,29250,29250,4
|
|
20240112,122400,991375650,29250,29200,29250,29200,155
|
|
20240112,122300,986849550,29200,29200,29200,29200,2
|
|
20240112,122200,986791150,29250,29250,29250,29250,2
|
|
20240112,122100,986732650,29200,29300,29300,29200,8
|
|
20240112,122000,986498850,29300,29300,29300,29300,1
|
|
20240112,121900,986469550,29300,29200,29300,29200,16
|
|
20240112,121800,986001000,29150,29200,29250,29150,82
|
|
20240112,121700,983610400,29200,29200,29200,29200,3
|
|
20240112,121600,983522800,29150,29150,29150,29150,0
|
|
20240112,121500,983522800,29150,29300,29300,29150,4
|
|
20240112,121400,983406050,29300,29250,29300,29200,8
|
|
20240112,121300,983172050,29250,29250,29250,29250,2
|
|
20240112,121200,983113550,29200,29200,29200,29200,5
|
|
20240112,121100,982967550,29200,29150,29200,29150,4
|
|
20240112,121000,982850850,29150,29150,29150,29150,2
|
|
20240112,120900,982792550,29200,29150,29200,29150,3
|
|
20240112,120800,982705050,29200,29200,29200,29200,152
|
|
20240112,120700,978266650,29250,29250,29250,29250,2
|
|
20240112,120600,978208150,29250,29250,29250,29200,6
|
|
20240112,120500,978032750,29250,29200,29250,29200,4
|
|
20240112,120400,977915850,29250,29250,29250,29250,1
|
|
20240112,120300,977886600,29250,29200,29250,29150,986
|
|
20240112,120200,949137000,29250,29250,29250,29250,2
|
|
20240112,120100,949078500,29200,29200,29200,29200,142
|
|
20240112,120000,944932100,29150,29250,29250,29150,3002
|
|
20240112,115900,857359800,29250,29250,29250,29250,2
|
|
20240112,115800,857301300,29250,29250,29250,29250,5
|
|
20240112,115700,857155050,29300,29300,29300,29300,4
|
|
20240112,115600,857037850,29300,29250,29300,29250,4
|
|
20240112,115500,856920700,29250,29250,29250,29250,4
|
|
20240112,115400,856803700,29250,29250,29250,29250,6
|
|
20240112,115300,856628200,29250,29300,29300,29250,3
|
|
20240112,115200,856540400,29250,29300,29300,29250,4
|
|
20240112,115100,856423300,29300,29250,29300,29250,9
|
|
20240112,115000,856159900,29250,29250,29250,29250,12
|
|
20240112,114900,855808900,29250,29250,29250,29250,3
|
|
20240112,114800,855721150,29250,29250,29250,29250,4
|
|
20240112,114700,855604150,29250,29250,29250,29250,3
|
|
20240112,114600,855516400,29250,29250,29250,29250,20
|
|
20240112,114500,854931400,29300,29250,29300,29200,211
|
|
20240112,114400,848761550,29250,29250,29250,29250,2
|
|
20240112,114300,848703050,29250,29300,29300,29250,6
|
|
20240112,114200,848527450,29250,29250,29250,29250,6
|
|
20240112,114100,848351950,29300,29300,29300,29300,0
|
|
20240112,114000,848351950,29300,29300,29300,29300,53
|
|
20240112,113900,846799050,29300,29300,29400,29300,7
|
|
20240112,113800,846593800,29450,29250,29450,29250,87
|
|
20240112,113700,844041100,29250,29200,29250,29200,56
|
|
20240112,113600,842405750,29200,29200,29200,29200,4
|
|
20240112,113500,842288950,29250,29200,29250,29200,3
|
|
20240112,113400,842201300,29200,29200,29300,29200,156
|
|
20240112,113300,837636500,29200,29350,29350,29150,1301
|
|
20240112,113200,799636300,29400,29400,29400,29400,0
|
|
20240112,113100,799636300,29400,29300,29400,29300,9
|
|
20240112,113000,799372250,29400,29300,29400,29300,3
|
|
20240112,112900,799284250,29400,29400,29400,29400,2
|
|
20240112,112800,799225450,29300,29350,29400,29300,23
|
|
20240112,112700,798549800,29350,29300,29350,29300,8
|
|
20240112,112600,798315300,29300,29300,29300,29300,3
|
|
20240112,112500,798227400,29300,29300,29300,29300,2
|
|
20240112,112400,798168800,29300,29300,29300,29300,177
|
|
20240112,112300,792982700,29300,29300,29300,29300,2
|
|
20240112,112200,792924100,29300,29300,29300,29300,5
|
|
20240112,112100,792777600,29250,29300,29350,29250,5
|
|
20240112,112000,792631200,29300,29250,29300,29250,3
|
|
20240112,111900,792543400,29300,29300,29300,29300,0
|
|
20240112,111800,792543400,29300,29250,29300,29250,3
|
|
20240112,111700,792455550,29300,29300,29300,29300,11
|
|
20240112,111600,792133250,29350,29350,29350,29350,0
|
|
20240112,111500,792133250,29350,29250,29350,29200,29
|
|
20240112,111400,791283250,29350,29350,29350,29350,0
|
|
20240112,111300,791283250,29350,29300,29350,29300,26
|
|
20240112,111200,790520700,29300,29200,29300,29200,3
|
|
20240112,111100,790433000,29300,29300,29300,29300,58
|
|
20240112,111000,788733600,29350,29350,29350,29350,0
|
|
20240112,110900,788733600,29350,29200,29350,29200,352
|
|
20240112,110800,778418150,29200,29200,29200,29200,0
|
|
20240112,110700,778418150,29200,29200,29200,29200,3
|
|
20240112,110600,778330550,29150,29150,29150,29150,0
|
|
20240112,110500,778330550,29150,29150,29150,29150,0
|
|
20240112,110400,778330550,29150,29250,29300,29150,1055
|
|
20240112,110300,747561400,29250,29200,29250,29200,21
|
|
20240112,110200,746947350,29200,29200,29200,29200,2
|
|
20240112,110100,746888950,29250,29250,29250,29250,32
|
|
20240112,110000,745952950,29200,29250,29250,29200,17
|
|
20240112,105900,745455850,29250,29250,29250,29250,0
|
|
20240112,105800,745455850,29250,29250,29250,29250,3
|
|
20240112,105700,745368100,29250,29250,29250,29250,36
|
|
20240112,105600,744315100,29250,29250,29250,29250,2
|
|
20240112,105500,744256600,29250,29250,29250,29250,1
|
|
20240112,105400,744227350,29250,29300,29300,29250,52
|
|
20240112,105300,742703850,29300,29300,29300,29300,1
|
|
20240112,105200,742674550,29250,29250,29250,29250,17
|
|
20240112,105100,742177300,29250,29200,29250,29200,9
|
|
20240112,105000,741914350,29250,29200,29250,29200,3
|
|
20240112,104900,741826650,29200,29200,29200,29200,1
|
|
20240112,104800,741797450,29200,29200,29200,29200,1
|
|
20240112,104700,741768250,29150,29150,29150,29150,2
|
|
20240112,104600,741709950,29200,29200,29200,29200,0
|
|
20240112,104500,741709950,29200,29200,29250,29200,4
|
|
20240112,104400,741593050,29200,29200,29200,29200,4
|
|
20240112,104300,741476250,29200,29250,29250,29200,191
|
|
20240112,104200,735897850,29250,29200,29250,29200,17
|
|
20240112,104100,735400700,29200,29200,29200,29200,219
|
|
20240112,104000,729005900,29150,29150,29200,29150,33
|
|
20240112,103900,728042450,29150,29150,29150,29150,50
|
|
20240112,103800,726584950,29150,29200,29200,29150,593
|
|
20240112,103700,709269450,29150,29150,29150,29150,0
|
|
20240112,103600,709269450,29150,29150,29150,29150,3
|
|
20240112,103500,709182000,29100,29100,29100,29100,0
|
|
20240112,103400,709182000,29100,29250,29250,29050,1012
|
|
20240112,103300,679733950,29250,29250,29250,29250,0
|
|
20240112,103200,679733950,29250,29250,29250,29250,14
|
|
20240112,103100,679324450,29250,29250,29250,29250,0
|
|
20240112,103000,679324450,29250,29250,29250,29250,2
|
|
20240112,102900,679265950,29150,29200,29200,29150,650
|
|
20240112,102800,660317950,29200,29200,29200,29200,1
|
|
20240112,102700,660288750,29250,29250,29250,29250,5
|
|
20240112,102600,660142500,29100,29100,29100,29100,0
|
|
20240112,102500,660142500,29100,29250,29250,29100,314
|
|
20240112,102400,650999350,29250,29250,29250,29250,49
|
|
20240112,102300,649566100,29200,29200,29200,29200,0
|
|
20240112,102200,649566100,29200,29200,29200,29200,1
|
|
20240112,102100,649536900,29250,29100,29250,29050,76
|
|
20240112,102000,647327550,29100,29100,29100,29100,399
|
|
20240112,101900,635716650,29100,29100,29100,29100,0
|
|
20240112,101800,635716650,29100,29250,29250,29100,646
|
|
20240112,101700,616912450,29250,29100,29250,29100,155
|
|
20240112,101600,612401200,29100,29200,29200,29100,1100
|
|
20240112,101500,580389600,29100,29050,29100,29050,576
|
|
20240112,101400,563652850,29100,29100,29150,29100,1628
|
|
20240112,101300,516277750,29100,29150,29150,29100,342
|
|
20240112,101200,506322050,29100,29150,29150,29100,495
|
|
20240112,101100,491909550,29250,29100,29250,29100,121
|
|
20240112,101000,488388300,29150,29200,29300,29150,2047
|
|
20240112,100900,428669300,29200,29250,29250,29200,4
|
|
20240112,100800,428552450,29200,29200,29200,29200,0
|
|
20240112,100700,428552450,29200,29200,29200,29200,201
|
|
20240112,100600,422683250,29200,29200,29200,29200,1
|
|
20240112,100500,422654050,29150,29200,29200,29150,1422
|
|
20240112,100400,381188550,29300,29300,29300,29300,0
|
|
20240112,100300,381188550,29300,29300,29300,29300,0
|
|
20240112,100200,381188550,29300,29200,29300,29200,159
|
|
20240112,100100,376545250,29200,29250,29250,29200,219
|
|
20240112,100000,370147350,29200,29250,29250,29200,300
|
|
20240112,095900,361380200,29250,29250,29250,29250,1
|
|
20240112,095800,361350950,29250,29300,29300,29150,1136
|
|
20240112,095700,328188950,29300,29250,29300,29250,29
|
|
20240112,095600,327340500,29300,29300,29300,29300,36
|
|
20240112,095500,326285700,29350,29300,29350,29300,284
|
|
20240112,095400,317962850,29300,29500,29500,29150,6488
|
|
20240112,095300,127402650,29550,29550,29550,29550,1
|
|
20240112,095200,127373100,29500,29500,29500,29500,210
|
|
20240112,095100,121178100,29500,29500,29500,29500,0
|
|
20240112,095000,121178100,29500,29500,29500,29500,0
|
|
20240112,094900,121178100,29500,29550,29600,29500,47
|
|
20240112,094800,119790450,29550,29550,29550,29550,291
|
|
20240112,094700,111191400,29550,29550,29550,29550,0
|
|
20240112,094600,111191400,29550,29550,29550,29550,250
|
|
20240112,094500,103803900,29600,29600,29600,29600,0
|
|
20240112,094400,103803900,29600,29600,29600,29600,1
|
|
20240112,094300,103774300,29550,29550,29550,29550,1
|
|
20240112,094200,103744750,29550,29550,29550,29550,0
|
|
20240112,094100,103744750,29550,29550,29550,29550,35
|
|
20240112,094000,102710500,29600,29600,29600,29600,1
|
|
20240112,093900,102680900,29600,29600,29600,29600,7
|
|
20240112,093800,102473700,29600,29600,29600,29550,60
|
|
20240112,093700,100700500,29550,29550,29550,29550,17
|
|
20240112,093600,100198150,29550,29550,29600,29500,154
|
|
20240112,093500,95652200,29550,29550,29550,29550,15
|
|
20240112,093400,95208950,29550,29550,29550,29550,460
|
|
20240112,093300,81615950,29550,29550,29550,29550,6
|
|
20240112,093200,81438650,29550,29550,29550,29550,155
|
|
20240112,093100,76858400,29550,29550,29550,29550,40
|
|
20240112,093000,75676400,29750,29750,29750,29750,10
|
|
20240112,092900,75378900,29750,29750,29750,29750,20
|
|
20240112,092800,74783900,29550,29550,29550,29550,0
|
|
20240112,092700,74783900,29550,29550,29550,29550,127
|
|
20240112,092600,71031050,29600,29600,29600,29600,25
|
|
20240112,092500,70291050,29600,29600,29600,29600,2
|
|
20240112,092400,70231850,29600,29650,29650,29600,436
|
|
20240112,092300,57313100,29650,29650,29650,29650,0
|
|
20240112,092200,57313100,29650,29650,29650,29650,0
|
|
20240112,092100,57313100,29650,29650,29650,29650,0
|
|
20240112,092000,57313100,29650,29650,29650,29650,0
|
|
20240112,091900,57313100,29650,29650,29650,29650,9
|
|
20240112,091800,57046250,29650,29650,29650,29650,0
|
|
20240112,091700,57046250,29650,29650,29650,29650,2
|
|
20240112,091600,56986950,29650,29800,29800,29650,528
|
|
20240112,091500,41299500,29800,29800,29800,29800,10
|
|
20240112,091400,41001500,29800,29800,29800,29800,2
|
|
20240112,091300,40941900,29800,29800,29800,29800,0
|
|
20240112,091200,40941900,29800,29800,29800,29800,3
|
|
20240112,091100,40852500,29650,29650,29650,29650,0
|
|
20240112,091000,40852500,29650,29650,29650,29650,48
|
|
20240112,090900,39429300,29800,29800,29800,29800,7
|
|
20240112,090800,39220700,29850,29850,29850,29850,0
|
|
20240112,090700,39220700,29850,29800,29850,29800,27
|
|
20240112,090600,38414800,29800,29800,29800,29800,57
|
|
20240112,090500,36716200,29800,29800,29800,29800,14
|
|
20240112,090400,36299000,29800,29550,29800,29550,141
|
|
20240112,090300,32123000,29550,29800,29800,29550,54
|
|
20240112,090200,30521150,29600,29700,29700,29600,507
|
|
20240112,090100,15510400,29600,29600,29600,29600,0
|
|
20240112,090000,15510400,29600,29600,29600,29600,524
|