625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192200,2863425150,20550,20550,20550,20550,3144
|
|
20240104,192100,2863425150,20550,20550,20550,20550,0
|
|
20240104,192000,2863425150,20550,20550,20550,20550,0
|
|
20240104,191900,2863425150,20550,20550,20550,20550,0
|
|
20240104,191800,2863425150,20550,20550,20550,20550,0
|
|
20240104,191700,2863425150,20550,20550,20550,20550,0
|
|
20240104,191600,2863425150,20550,20550,20550,20550,0
|
|
20240104,191500,2863425150,20550,20550,20550,20550,0
|
|
20240104,191400,2863425150,20550,20550,20550,20550,0
|
|
20240104,191300,2863425150,20550,20550,20550,20550,0
|
|
20240104,191200,2863425150,20550,20550,20550,20550,0
|
|
20240104,191100,2863425150,20550,20550,20550,20550,0
|
|
20240104,191000,2863425150,20550,20550,20550,20550,0
|
|
20240104,190900,2863425150,20550,20550,20550,20550,0
|
|
20240104,190800,2863425150,20550,20550,20550,20550,0
|
|
20240104,190700,2863425150,20550,20550,20550,20550,0
|
|
20240104,190600,2863425150,20550,20550,20550,20550,0
|
|
20240104,190500,2863425150,20550,20550,20550,20550,0
|
|
20240104,190400,2863425150,20550,20550,20550,20550,0
|
|
20240104,190300,2863425150,20550,20550,20550,20550,0
|
|
20240104,190200,2863425150,20550,20550,20550,20550,0
|
|
20240104,190100,2863425150,20550,20550,20550,20550,0
|
|
20240104,190000,2863425150,20550,20550,20550,20550,0
|
|
20240104,185900,2863425150,20550,20550,20550,20550,0
|
|
20240104,185800,2863425150,20550,20550,20550,20550,0
|
|
20240104,185700,2863425150,20550,20550,20550,20550,0
|
|
20240104,185600,2863425150,20550,20550,20550,20550,0
|
|
20240104,185500,2863425150,20550,20550,20550,20550,0
|
|
20240104,185400,2863425150,20550,20550,20550,20550,0
|
|
20240104,185300,2863425150,20550,20550,20550,20550,0
|
|
20240104,185200,2863425150,20550,20550,20550,20550,3144
|
|
20240104,185100,2863425150,20550,20550,20550,20550,0
|
|
20240104,185000,2863425150,20550,20550,20550,20550,0
|
|
20240104,184900,2863425150,20550,20550,20550,20550,0
|
|
20240104,184800,2863425150,20550,20550,20550,20550,0
|
|
20240104,184700,2863425150,20550,20550,20550,20550,0
|
|
20240104,184600,2863425150,20550,20550,20550,20550,0
|
|
20240104,184500,2863425150,20550,20550,20550,20550,0
|
|
20240104,184400,2863425150,20550,20550,20550,20550,0
|
|
20240104,184300,2863425150,20550,20550,20550,20550,0
|
|
20240104,184200,2863425150,20550,20550,20550,20550,0
|
|
20240104,184100,2863425150,20550,20550,20550,20550,0
|
|
20240104,184000,2863425150,20550,20550,20550,20550,0
|
|
20240104,183900,2863425150,20550,20550,20550,20550,0
|
|
20240104,183800,2863425150,20550,20550,20550,20550,0
|
|
20240104,183700,2863425150,20550,20550,20550,20550,0
|
|
20240104,183600,2863425150,20550,20550,20550,20550,0
|
|
20240104,183500,2863425150,20550,20550,20550,20550,0
|
|
20240104,183400,2863425150,20550,20550,20550,20550,0
|
|
20240104,183300,2863425150,20550,20550,20550,20550,0
|
|
20240104,183200,2863425150,20550,20550,20550,20550,0
|
|
20240104,183100,2863425150,20550,20550,20550,20550,0
|
|
20240104,183000,2863425150,20550,20550,20550,20550,0
|
|
20240104,182900,2863425150,20550,20550,20550,20550,0
|
|
20240104,182800,2863425150,20550,20550,20550,20550,0
|
|
20240104,182700,2863425150,20550,20550,20550,20550,0
|
|
20240104,182600,2863425150,20550,20550,20550,20550,0
|
|
20240104,182500,2863425150,20550,20550,20550,20550,0
|
|
20240104,182400,2863425150,20550,20550,20550,20550,0
|
|
20240104,182300,2863425150,20550,20550,20550,20550,0
|
|
20240104,182200,2863425150,20550,20550,20550,20550,3144
|
|
20240104,182100,2863425150,20550,20550,20550,20550,0
|
|
20240104,182000,2863425150,20550,20550,20550,20550,0
|
|
20240104,181900,2863425150,20550,20550,20550,20550,0
|
|
20240104,181800,2863425150,20550,20550,20550,20550,0
|
|
20240104,181700,2863425150,20550,20550,20550,20550,0
|
|
20240104,181600,2863425150,20550,20550,20550,20550,0
|
|
20240104,181500,2863425150,20550,20550,20550,20550,0
|
|
20240104,181400,2863425150,20550,20550,20550,20550,0
|
|
20240104,181300,2863425150,20550,20550,20550,20550,0
|
|
20240104,181200,2863425150,20550,20550,20550,20550,0
|
|
20240104,181100,2863425150,20550,20550,20550,20550,0
|
|
20240104,181000,2863425150,20550,20550,20550,20550,0
|
|
20240104,180900,2863425150,20550,20550,20550,20550,0
|
|
20240104,180800,2863425150,20550,20550,20550,20550,0
|
|
20240104,180700,2863425150,20550,20550,20550,20550,0
|
|
20240104,180600,2863425150,20550,20550,20550,20550,0
|
|
20240104,180500,2863425150,20550,20550,20550,20550,0
|
|
20240104,180400,2863425150,20550,20550,20550,20550,0
|
|
20240104,180300,2863425150,20550,20550,20550,20550,0
|
|
20240104,180200,2863425150,20550,20550,20550,20550,0
|
|
20240104,180100,2863425150,20550,20550,20550,20550,0
|
|
20240104,180000,2863425150,20550,20550,20550,20550,0
|
|
20240104,175900,2863425150,20550,20550,20550,20550,0
|
|
20240104,175800,2863425150,20550,20550,20550,20550,0
|
|
20240104,175700,2863425150,20550,20550,20550,20550,0
|
|
20240104,175600,2863425150,20550,20550,20550,20550,0
|
|
20240104,175500,2863425150,20550,20550,20550,20550,0
|
|
20240104,175400,2863425150,20550,20550,20550,20550,0
|
|
20240104,175300,2863425150,20550,20550,20550,20550,0
|
|
20240104,175200,2863425150,20550,20550,20550,20550,3144
|
|
20240104,175100,2863425150,20550,20550,20550,20550,0
|
|
20240104,175000,2863425150,20550,20550,20550,20550,0
|
|
20240104,174900,2863425150,20550,20550,20550,20550,0
|
|
20240104,174800,2863425150,20550,20550,20550,20550,0
|
|
20240104,174700,2863425150,20550,20550,20550,20550,0
|
|
20240104,174600,2863425150,20550,20550,20550,20550,0
|
|
20240104,174500,2863425150,20550,20550,20550,20550,0
|
|
20240104,174400,2863425150,20550,20550,20550,20550,0
|
|
20240104,174300,2863425150,20550,20550,20550,20550,0
|
|
20240104,174200,2863425150,20550,20550,20550,20550,0
|
|
20240104,174100,2863425150,20550,20550,20550,20550,0
|
|
20240104,174000,2863425150,20550,20550,20550,20550,0
|
|
20240104,173900,2863425150,20550,20550,20550,20550,0
|
|
20240104,173800,2863425150,20550,20550,20550,20550,0
|
|
20240104,173700,2863425150,20550,20550,20550,20550,0
|
|
20240104,173600,2863425150,20550,20550,20550,20550,0
|
|
20240104,173500,2863425150,20550,20550,20550,20550,0
|
|
20240104,173400,2863425150,20550,20550,20550,20550,0
|
|
20240104,173300,2863425150,20550,20550,20550,20550,0
|
|
20240104,173200,2863425150,20550,20550,20550,20550,0
|
|
20240104,173100,2863425150,20550,20550,20550,20550,0
|
|
20240104,173000,2863425150,20550,20550,20550,20550,0
|
|
20240104,172900,2863425150,20550,20550,20550,20550,0
|
|
20240104,172800,2863425150,20550,20550,20550,20550,0
|
|
20240104,172700,2863425150,20550,20550,20550,20550,0
|
|
20240104,172600,2863425150,20550,20550,20550,20550,0
|
|
20240104,172500,2863425150,20550,20550,20550,20550,0
|
|
20240104,172400,2863425150,20550,20550,20550,20550,0
|
|
20240104,172300,2863425150,20550,20550,20550,20550,0
|
|
20240104,172200,2863425150,20550,20550,20550,20550,3144
|
|
20240104,172100,2863425150,20550,20550,20550,20550,0
|
|
20240104,172000,2863425150,20550,20550,20550,20550,0
|
|
20240104,171900,2863425150,20550,20550,20550,20550,0
|
|
20240104,171800,2863425150,20550,20550,20550,20550,0
|
|
20240104,171700,2863425150,20550,20550,20550,20550,0
|
|
20240104,171600,2863425150,20550,20550,20550,20550,0
|
|
20240104,171500,2863425150,20550,20550,20550,20550,0
|
|
20240104,171400,2863425150,20550,20550,20550,20550,0
|
|
20240104,171300,2863425150,20550,20550,20550,20550,0
|
|
20240104,171200,2863425150,20550,20550,20550,20550,0
|
|
20240104,171100,2863425150,20550,20550,20550,20550,0
|
|
20240104,171000,2863425150,20550,20550,20550,20550,0
|
|
20240104,170900,2863425150,20550,20550,20550,20550,0
|
|
20240104,170800,2863425150,20550,20550,20550,20550,0
|
|
20240104,170700,2863425150,20550,20550,20550,20550,0
|
|
20240104,170600,2863425150,20550,20550,20550,20550,0
|
|
20240104,170500,2863425150,20550,20550,20550,20550,0
|
|
20240104,170400,2863425150,20550,20550,20550,20550,0
|
|
20240104,170300,2863425150,20550,20550,20550,20550,0
|
|
20240104,170200,2863425150,20550,20550,20550,20550,0
|
|
20240104,170100,2863425150,20550,20550,20550,20550,0
|
|
20240104,170000,2863425150,20550,20550,20550,20550,0
|
|
20240104,165900,2863425150,20550,20550,20550,20550,0
|
|
20240104,165800,2863425150,20550,20550,20550,20550,0
|
|
20240104,165700,2863425150,20550,20550,20550,20550,0
|
|
20240104,165600,2863425150,20550,20550,20550,20550,0
|
|
20240104,165500,2863425150,20550,20550,20550,20550,0
|
|
20240104,165400,2863425150,20550,20550,20550,20550,0
|
|
20240104,165300,2863425150,20550,20550,20550,20550,0
|
|
20240104,165200,2863425150,20550,20550,20550,20550,3144
|
|
20240104,165100,2863425150,20550,20550,20550,20550,0
|
|
20240104,165000,2863425150,20550,20550,20550,20550,0
|
|
20240104,164900,2863425150,20550,20550,20550,20550,0
|
|
20240104,164800,2863425150,20550,20550,20550,20550,0
|
|
20240104,164700,2863425150,20550,20550,20550,20550,0
|
|
20240104,164600,2863425150,20550,20550,20550,20550,0
|
|
20240104,164500,2863425150,20550,20550,20550,20550,0
|
|
20240104,164400,2863425150,20550,20550,20550,20550,0
|
|
20240104,164300,2863425150,20550,20550,20550,20550,0
|
|
20240104,164200,2863425150,20550,20550,20550,20550,0
|
|
20240104,164100,2863425150,20550,20550,20550,20550,0
|
|
20240104,164000,2863425150,20550,20550,20550,20550,0
|
|
20240104,163900,2863425150,20550,20550,20550,20550,0
|
|
20240104,163800,2863425150,20550,20550,20550,20550,0
|
|
20240104,163700,2863425150,20550,20550,20550,20550,0
|
|
20240104,163600,2863425150,20550,20550,20550,20550,0
|
|
20240104,163500,2863425150,20550,20550,20550,20550,0
|
|
20240104,163400,2863425150,20550,20550,20550,20550,0
|
|
20240104,163300,2863425150,20550,20550,20550,20550,0
|
|
20240104,163200,2863425150,20550,20550,20550,20550,0
|
|
20240104,163100,2863425150,20550,20550,20550,20550,0
|
|
20240104,163000,2863425150,20550,20550,20550,20550,0
|
|
20240104,162900,2863425150,20550,20550,20550,20550,0
|
|
20240104,162800,2863425150,20550,20550,20550,20550,0
|
|
20240104,162700,2863425150,20550,20550,20550,20550,0
|
|
20240104,162600,2863425150,20550,20550,20550,20550,0
|
|
20240104,162500,2863425150,20550,20550,20550,20550,0
|
|
20240104,162400,2863425150,20550,20550,20550,20550,0
|
|
20240104,162300,2863425150,20550,20550,20550,20550,0
|
|
20240104,162200,2863425150,20550,20550,20550,20550,3144
|
|
20240104,162100,2863425150,20550,20550,20550,20550,0
|
|
20240104,162000,2863425150,20550,20550,20550,20550,0
|
|
20240104,161900,2863425150,20550,20550,20550,20550,0
|
|
20240104,161800,2863425150,20550,20550,20550,20550,0
|
|
20240104,161700,2863425150,20550,20550,20550,20550,0
|
|
20240104,161600,2863425150,20550,20550,20550,20550,0
|
|
20240104,161500,2863425150,20550,20550,20550,20550,0
|
|
20240104,161400,2863425150,20550,20550,20550,20550,0
|
|
20240104,161300,2863425150,20550,20550,20550,20550,0
|
|
20240104,161200,2863425150,20550,20550,20550,20550,0
|
|
20240104,161100,2863425150,20550,20550,20550,20550,0
|
|
20240104,161000,2863425150,20550,20550,20550,20550,0
|
|
20240104,160900,2863425150,20550,20550,20550,20550,0
|
|
20240104,160800,2863425150,20550,20550,20550,20550,0
|
|
20240104,160700,2863425150,20550,20550,20550,20550,0
|
|
20240104,160600,2863425150,20550,20550,20550,20550,0
|
|
20240104,160500,2863425150,20550,20550,20550,20550,0
|
|
20240104,160400,2863425150,20550,20550,20550,20550,0
|
|
20240104,160300,2863425150,20550,20550,20550,20550,0
|
|
20240104,160200,2863425150,20550,20550,20550,20550,0
|
|
20240104,160100,2863425150,20550,20550,20550,20550,0
|
|
20240104,160000,2863425150,20550,20550,20550,20550,0
|
|
20240104,155900,2863425150,20550,20550,20550,20550,0
|
|
20240104,155800,2863425150,20550,20550,20550,20550,0
|
|
20240104,155700,2863425150,20550,20550,20550,20550,0
|
|
20240104,155600,2863425150,20550,20550,20550,20550,0
|
|
20240104,155500,2863425150,20550,20550,20550,20550,0
|
|
20240104,155400,2863425150,20550,20550,20550,20550,0
|
|
20240104,155300,2863425150,20550,20550,20550,20550,0
|
|
20240104,155200,2863425150,20550,20550,20550,20550,3144
|
|
20240104,155100,2863425150,20550,20550,20550,20550,0
|
|
20240104,155000,2863425150,20550,20550,20550,20550,0
|
|
20240104,154900,2863425150,20550,20550,20550,20550,0
|
|
20240104,154800,2863425150,20550,20550,20550,20550,0
|
|
20240104,154700,2863425150,20550,20550,20550,20550,0
|
|
20240104,154600,2863425150,20550,20550,20550,20550,0
|
|
20240104,154500,2863425150,20550,20550,20550,20550,0
|
|
20240104,154400,2863425150,20550,20550,20550,20550,0
|
|
20240104,154300,2863425150,20550,20550,20550,20550,0
|
|
20240104,154200,2863425150,20550,20550,20550,20550,0
|
|
20240104,154100,2863425150,20550,20550,20550,20550,0
|
|
20240104,154000,2863425150,20550,20550,20550,20550,0
|
|
20240104,153900,2863425150,20550,20550,20550,20550,0
|
|
20240104,153800,2863425150,20550,20550,20550,20550,0
|
|
20240104,153700,2863425150,20550,20550,20550,20550,0
|
|
20240104,153600,2863425150,20550,20550,20550,20550,0
|
|
20240104,153500,2863425150,20550,20550,20550,20550,0
|
|
20240104,153400,2863425150,20550,20550,20550,20550,0
|
|
20240104,153300,2863425150,20550,20550,20550,20550,0
|
|
20240104,153200,2863425150,20550,20550,20550,20550,0
|
|
20240104,153100,2863425150,20550,20550,20550,20550,0
|
|
20240104,153000,2863425150,20550,20550,20550,20550,3144
|
|
20240104,152900,2798815950,20500,20500,20500,20500,0
|
|
20240104,152800,2798815950,20500,20500,20500,20500,0
|
|
20240104,152700,2798815950,20500,20500,20500,20500,0
|
|
20240104,152600,2798815950,20500,20500,20500,20500,0
|
|
20240104,152500,2798815950,20500,20500,20500,20500,0
|
|
20240104,152400,2798815950,20500,20500,20500,20500,0
|
|
20240104,152300,2798815950,20500,20500,20500,20500,0
|
|
20240104,152200,2798815950,20500,20500,20500,20500,0
|
|
20240104,152100,2798815950,20500,20500,20500,20500,0
|
|
20240104,152000,2798815950,20500,20500,20500,20500,0
|
|
20240104,151900,2798815950,20500,20550,20600,20500,141
|
|
20240104,151800,2795916350,20550,20600,20650,20500,52
|
|
20240104,151700,2794845950,20500,20650,20650,20500,67
|
|
20240104,151600,2793464050,20650,20600,20650,20600,167
|
|
20240104,151500,2790022850,20600,20550,20600,20550,1361
|
|
20240104,151400,2762000900,20550,20550,20550,20550,265
|
|
20240104,151300,2756555150,20550,20500,20550,20500,777
|
|
20240104,151200,2740608250,20500,20500,20500,20450,353
|
|
20240104,151100,2733377750,20500,20500,20500,20500,471
|
|
20240104,151000,2723722250,20500,20500,20500,20450,224
|
|
20240104,150900,2719130300,20500,20500,20500,20450,153
|
|
20240104,150800,2715994750,20500,20500,20500,20500,9
|
|
20240104,150700,2715810250,20450,20450,20450,20450,630
|
|
20240104,150600,2702926750,20450,20500,20500,20450,173
|
|
20240104,150500,2699388100,20500,20500,20500,20500,177
|
|
20240104,150400,2695759600,20450,20550,20550,20450,2289
|
|
20240104,150300,2648835400,20550,20500,20550,20500,314
|
|
20240104,150200,2642397700,20550,20550,20550,20550,2
|
|
20240104,150100,2642356600,20550,20550,20550,20500,150
|
|
20240104,150000,2639275600,20550,20500,20550,20500,48
|
|
20240104,145900,2638291000,20550,20550,20550,20500,257
|
|
20240104,145800,2633014650,20550,20550,20550,20500,315
|
|
20240104,145700,2626542650,20550,20550,20550,20550,497
|
|
20240104,145600,2616329300,20550,20550,20550,20550,3
|
|
20240104,145500,2616267650,20550,20550,20550,20550,32
|
|
20240104,145400,2615610050,20550,20550,20550,20500,1172
|
|
20240104,145300,2591525550,20550,20550,20550,20500,200
|
|
20240104,145200,2587423050,20550,20550,20550,20550,1066
|
|
20240104,145100,2565516750,20500,20500,20500,20500,1
|
|
20240104,145000,2565496250,20600,20550,20600,20500,488
|
|
20240104,144900,2555459050,20500,20500,20500,20500,10
|
|
20240104,144800,2555254050,20500,20550,20550,20500,143
|
|
20240104,144700,2552322050,20550,20550,20550,20550,84
|
|
20240104,144600,2550595850,20550,20550,20550,20550,106
|
|
20240104,144500,2548417550,20550,20550,20550,20550,141
|
|
20240104,144400,2545520000,20600,20600,20600,20600,0
|
|
20240104,144300,2545520000,20600,20550,20600,20550,21
|
|
20240104,144200,2545087450,20600,20550,20600,20550,36
|
|
20240104,144100,2544347600,20550,20550,20550,20550,0
|
|
20240104,144000,2544347600,20550,20550,20550,20550,142
|
|
20240104,143900,2541429500,20550,20550,20550,20550,122
|
|
20240104,143800,2538922400,20550,20550,20550,20550,46
|
|
20240104,143700,2537977100,20550,20500,20550,20500,157
|
|
20240104,143600,2534751000,20550,20550,20550,20550,4
|
|
20240104,143500,2534668800,20550,20550,20550,20550,14
|
|
20240104,143400,2534381100,20500,20600,20600,20500,97
|
|
20240104,143300,2532388350,20600,20600,20600,20600,0
|
|
20240104,143200,2532388350,20600,20600,20600,20600,0
|
|
20240104,143100,2532388350,20600,20550,20600,20550,72
|
|
20240104,143000,2530905250,20550,20550,20550,20550,388
|
|
20240104,142900,2522931850,20550,20550,20550,20550,535
|
|
20240104,142800,2511937600,20550,20600,20600,20550,11
|
|
20240104,142700,2511711050,20600,20600,20600,20600,0
|
|
20240104,142600,2511711050,20600,20600,20600,20600,52
|
|
20240104,142500,2510639850,20600,20600,20600,20600,0
|
|
20240104,142400,2510639850,20600,20600,20600,20600,40
|
|
20240104,142300,2509815850,20600,20600,20600,20600,500
|
|
20240104,142200,2499515850,20600,20550,20600,20550,12
|
|
20240104,142100,2499269200,20550,20550,20550,20550,9
|
|
20240104,142000,2499084250,20550,20550,20550,20550,52
|
|
20240104,141900,2498015650,20550,20500,20600,20500,218
|
|
20240104,141800,2493534150,20500,20500,20500,20500,1300
|
|
20240104,141700,2466884150,20500,20500,20500,20500,24
|
|
20240104,141600,2466392150,20500,20550,20550,20500,530
|
|
20240104,141500,2455501150,20500,20500,20500,20500,0
|
|
20240104,141400,2455501150,20500,20550,20550,20500,265
|
|
20240104,141300,2450056050,20550,20550,20550,20550,945
|
|
20240104,141200,2430636300,20650,20650,20650,20650,0
|
|
20240104,141100,2430636300,20650,20650,20650,20650,1
|
|
20240104,141000,2430615650,20550,20550,20550,20550,0
|
|
20240104,140900,2430615650,20550,20550,20550,20550,0
|
|
20240104,140800,2430615650,20550,20550,20550,20550,0
|
|
20240104,140700,2430615650,20550,20550,20550,20550,1093
|
|
20240104,140600,2408154500,20550,20600,20600,20550,105
|
|
20240104,140500,2405991850,20550,20550,20550,20550,0
|
|
20240104,140400,2405991850,20550,20650,20650,20550,422
|
|
20240104,140300,2397314750,20600,20600,20600,20600,10
|
|
20240104,140200,2397108750,20600,20550,20600,20550,403
|
|
20240104,140100,2388824700,20550,20550,20600,20550,307
|
|
20240104,140000,2382507650,20600,20600,20600,20600,51
|
|
20240104,135900,2381457050,20600,20600,20600,20600,20
|
|
20240104,135800,2381045050,20600,20600,20600,20600,285
|
|
20240104,135700,2375174050,20600,20600,20600,20600,319
|
|
20240104,135600,2368602650,20600,20600,20600,20600,72
|
|
20240104,135500,2367119450,20650,20600,20650,20600,1380
|
|
20240104,135400,2338629600,20600,20600,20600,20600,0
|
|
20240104,135300,2338629600,20600,20600,20600,20600,2
|
|
20240104,135200,2338588400,20550,20550,20550,20550,0
|
|
20240104,135100,2338588400,20550,20550,20550,20550,10
|
|
20240104,135000,2338382900,20600,20600,20600,20600,13
|
|
20240104,134900,2338115100,20600,20600,20600,20600,30
|
|
20240104,134800,2337497100,20600,20600,20600,20600,1
|
|
20240104,134700,2337476500,20600,20600,20600,20600,1
|
|
20240104,134600,2337455900,20600,20600,20600,20600,0
|
|
20240104,134500,2337455900,20600,20650,20650,20550,1125
|
|
20240104,134400,2314308150,20600,20600,20600,20600,0
|
|
20240104,134300,2314308150,20600,20600,20600,20600,180
|
|
20240104,134200,2310600150,20600,20600,20600,20600,4
|
|
20240104,134100,2310517750,20600,20600,20600,20600,100
|
|
20240104,134000,2308457750,20550,20550,20550,20550,0
|
|
20240104,133900,2308457750,20550,20550,20550,20550,36
|
|
20240104,133800,2307717950,20550,20550,20550,20550,10
|
|
20240104,133700,2307512450,20550,20600,20600,20550,128
|
|
20240104,133600,2304881800,20550,20550,20550,20550,0
|
|
20240104,133500,2304881800,20550,20550,20550,20550,48
|
|
20240104,133400,2303895400,20600,20600,20600,20600,219
|
|
20240104,133300,2299384000,20600,20600,20600,20600,6
|
|
20240104,133200,2299260400,20550,20600,20600,20550,99
|
|
20240104,133100,2297223450,20550,20600,20600,20550,602
|
|
20240104,133000,2284852250,20600,20600,20600,20550,28
|
|
20240104,132900,2284276450,20600,20600,20600,20600,4
|
|
20240104,132800,2284194050,20550,20650,20650,20550,33
|
|
20240104,132700,2283515600,20600,20600,20600,20600,0
|
|
20240104,132600,2283515600,20600,20600,20600,20600,0
|
|
20240104,132500,2283515600,20600,20650,20650,20600,45
|
|
20240104,132400,2282587350,20650,20550,20650,20550,117
|
|
20240104,132300,2280181600,20550,20550,20550,20550,53
|
|
20240104,132200,2279092450,20550,20550,20550,20550,49
|
|
20240104,132100,2278085500,20500,20500,20500,20500,0
|
|
20240104,132000,2278085500,20500,20500,20500,20500,0
|
|
20240104,131900,2278085500,20500,20550,20550,20500,62
|
|
20240104,131800,2276811950,20550,20550,20600,20550,55
|
|
20240104,131700,2275681600,20550,20550,20550,20550,42
|
|
20240104,131600,2274818500,20550,20550,20550,20550,107
|
|
20240104,131500,2272619650,20500,20500,20500,20500,66
|
|
20240104,131400,2271266650,20500,20500,20500,20500,340
|
|
20240104,131300,2264296650,20500,20500,20500,20500,503
|
|
20240104,131200,2253985150,20500,20500,20500,20500,31
|
|
20240104,131100,2253349650,20500,20500,20500,20500,80
|
|
20240104,131000,2251709650,20550,20550,20550,20550,75
|
|
20240104,130900,2250168400,20550,20550,20550,20550,22
|
|
20240104,130800,2249716300,20550,20550,20550,20550,200
|
|
20240104,130700,2245606300,20500,20550,20550,20500,145
|
|
20240104,130600,2242631150,20550,20550,20550,20550,1211
|
|
20240104,130500,2217745100,20650,20650,20650,20650,0
|
|
20240104,130400,2217745100,20650,20650,20650,20650,0
|
|
20240104,130300,2217745100,20650,20650,20650,20650,0
|
|
20240104,130200,2217745100,20650,20650,20650,20650,0
|
|
20240104,130100,2217745100,20650,20650,20650,20650,0
|
|
20240104,130000,2217745100,20650,20550,20650,20550,21
|
|
20240104,125900,2217313450,20550,20550,20550,20550,500
|
|
20240104,125800,2207038450,20600,20600,20600,20600,0
|
|
20240104,125700,2207038450,20600,20550,20600,20550,64
|
|
20240104,125600,2205723200,20600,20500,20600,20500,127
|
|
20240104,125500,2203119350,20500,20500,20500,20500,0
|
|
20240104,125400,2203119350,20500,20500,20500,20500,8
|
|
20240104,125300,2202955350,20550,20550,20550,20550,1298
|
|
20240104,125200,2176281450,20600,20600,20600,20600,0
|
|
20240104,125100,2176281450,20600,20600,20600,20600,0
|
|
20240104,125000,2176281450,20600,20600,20600,20600,120
|
|
20240104,124900,2173809450,20600,20600,20600,20600,868
|
|
20240104,124800,2155928650,20650,20650,20650,20650,1
|
|
20240104,124700,2155908000,20650,20650,20650,20650,7
|
|
20240104,124600,2155763450,20650,20650,20650,20650,0
|
|
20240104,124500,2155763450,20650,20650,20650,20650,1
|
|
20240104,124400,2155742800,20600,20600,20600,20600,0
|
|
20240104,124300,2155742800,20600,20600,20600,20600,0
|
|
20240104,124200,2155742800,20600,20600,20600,20600,141
|
|
20240104,124100,2152838200,20600,20600,20600,20600,509
|
|
20240104,124000,2142352800,20600,20600,20600,20600,0
|
|
20240104,123900,2142352800,20600,20600,20600,20600,35
|
|
20240104,123800,2141631800,20600,20600,20600,20600,1
|
|
20240104,123700,2141611200,20550,20600,20600,20550,8
|
|
20240104,123600,2141446600,20600,20600,20600,20600,21
|
|
20240104,123500,2141014000,20600,20600,20600,20600,9
|
|
20240104,123400,2140828600,20600,20600,20600,20600,2
|
|
20240104,123300,2140787400,20550,20600,20600,20550,192
|
|
20240104,123200,2136841100,20550,20550,20550,20550,417
|
|
20240104,123100,2128271750,20500,20550,20550,20500,215
|
|
20240104,123000,2123854100,20550,20550,20550,20550,167
|
|
20240104,122900,2120422250,20650,20650,20650,20650,25
|
|
20240104,122800,2119906000,20650,20650,20650,20650,79
|
|
20240104,122700,2118274650,20700,20600,20700,20500,4355
|
|
20240104,122600,2028687600,20650,20650,20650,20650,1
|
|
20240104,122500,2028666950,20600,20650,20650,20600,544
|
|
20240104,122400,2017460500,20700,20650,20700,20650,135
|
|
20240104,122300,2014672650,20650,20700,20700,20650,85
|
|
20240104,122200,2012915650,20700,20700,20700,20700,1
|
|
20240104,122100,2012894950,20700,20700,20700,20700,0
|
|
20240104,122000,2012894950,20700,20650,20700,20650,38
|
|
20240104,121900,2012110000,20650,20600,20650,20600,855
|
|
20240104,121800,1994471750,20650,20650,20650,20650,19
|
|
20240104,121700,1994079400,20650,20650,20650,20650,50
|
|
20240104,121600,1993046900,20650,20650,20650,20650,0
|
|
20240104,121500,1993046900,20650,20650,20700,20650,464
|
|
20240104,121400,1983465050,20650,20650,20650,20650,0
|
|
20240104,121300,1983465050,20650,20650,20650,20650,90
|
|
20240104,121200,1981606550,20600,20600,20600,20600,1
|
|
20240104,121100,1981585950,20600,20600,20600,20600,0
|
|
20240104,121000,1981585950,20600,20600,20600,20600,0
|
|
20240104,120900,1981585950,20600,20600,20600,20600,0
|
|
20240104,120800,1981585950,20600,20650,20650,20600,2
|
|
20240104,120700,1981544700,20650,20650,20650,20650,102
|
|
20240104,120600,1979438400,20650,20650,20650,20650,1
|
|
20240104,120500,1979417750,20650,20650,20650,20650,50
|
|
20240104,120400,1978385250,20600,20600,20600,20600,0
|
|
20240104,120300,1978385250,20600,20650,20650,20600,485
|
|
20240104,120200,1968391750,20700,20650,20700,20650,151
|
|
20240104,120100,1965273550,20650,20650,20650,20650,5
|
|
20240104,120000,1965170300,20650,20650,20650,20650,0
|
|
20240104,115900,1965170300,20650,20650,20650,20650,1
|
|
20240104,115800,1965149650,20650,20650,20650,20650,0
|
|
20240104,115700,1965149650,20650,20650,20650,20650,21
|
|
20240104,115600,1964716000,20700,20650,20700,20650,32
|
|
20240104,115500,1964055100,20600,20600,20600,20600,14
|
|
20240104,115400,1963766700,20600,20600,20600,20600,80
|
|
20240104,115300,1962118700,20650,20600,20650,20600,11
|
|
20240104,115200,1961892050,20700,20700,20700,20600,47
|
|
20240104,115100,1960923250,20700,20700,20700,20700,5
|
|
20240104,115000,1960819750,20700,20700,20700,20700,0
|
|
20240104,114900,1960819750,20700,20700,20700,20700,1
|
|
20240104,114800,1960799050,20550,20550,20550,20550,13
|
|
20240104,114700,1960531900,20700,20550,20700,20550,11
|
|
20240104,114600,1960305700,20550,20550,20550,20550,1497
|
|
20240104,114500,1929542350,20550,20600,20600,20550,150
|
|
20240104,114400,1926458700,20700,20700,20700,20700,200
|
|
20240104,114300,1922318700,20700,20700,20700,20700,0
|
|
20240104,114200,1922318700,20700,20700,20700,20700,400
|
|
20240104,114100,1914038700,20600,20650,20650,20600,200
|
|
20240104,114000,1909913700,20600,20600,20600,20600,10
|
|
20240104,113900,1909707700,20650,20650,20650,20600,22
|
|
20240104,113800,1909254400,20650,20600,20650,20600,119
|
|
20240104,113700,1906802250,20600,20600,20600,20600,109
|
|
20240104,113600,1904556850,20600,20600,20600,20600,20
|
|
20240104,113500,1904144850,20550,20550,20550,20550,1
|
|
20240104,113400,1904124300,20600,20600,20600,20600,12
|
|
20240104,113300,1903877100,20600,20600,20600,20600,8
|
|
20240104,113200,1903712300,20600,20650,20650,20600,62
|
|
20240104,113100,1902434650,20600,20600,20600,20600,0
|
|
20240104,113000,1902434650,20600,20600,20600,20600,73
|
|
20240104,112900,1900930850,20600,20600,20600,20600,0
|
|
20240104,112800,1900930850,20600,20600,20600,20600,8
|
|
20240104,112700,1900766050,20600,20650,20650,20550,66
|
|
20240104,112600,1899404000,20600,20600,20600,20600,79
|
|
20240104,112500,1897776600,20550,20550,20550,20550,0
|
|
20240104,112400,1897776600,20550,20550,20550,20550,0
|
|
20240104,112300,1897776600,20550,20600,20600,20550,38
|
|
20240104,112200,1896993950,20700,20700,20700,20700,5
|
|
20240104,112100,1896890450,20700,20750,20750,20700,51
|
|
20240104,112000,1895832250,20750,20600,20750,20600,159
|
|
20240104,111900,1892549050,20600,20550,20600,20500,2126
|
|
20240104,111800,1848880450,20600,20550,20600,20550,310
|
|
20240104,111700,1842509450,20600,20600,20600,20600,836
|
|
20240104,111600,1825287850,20600,20600,20600,20600,0
|
|
20240104,111500,1825287850,20600,20600,20600,20600,8
|
|
20240104,111400,1825123050,20650,20600,20650,20600,217
|
|
20240104,111300,1820652700,20600,20650,20650,20600,102
|
|
20240104,111200,1818546450,20650,20650,20650,20650,25
|
|
20240104,111100,1818030200,20650,20650,20650,20650,1
|
|
20240104,111000,1818009550,20600,20600,20600,20600,100
|
|
20240104,110900,1815949550,20650,20650,20650,20650,50
|
|
20240104,110800,1814917050,20650,20650,20650,20650,0
|
|
20240104,110700,1814917050,20650,20650,20650,20600,117
|
|
20240104,110600,1812506750,20600,20600,20600,20600,0
|
|
20240104,110500,1812506750,20600,20600,20600,20600,12
|
|
20240104,110400,1812259550,20600,20600,20600,20600,32
|
|
20240104,110300,1811600350,20600,20600,20600,20600,0
|
|
20240104,110200,1811600350,20600,20600,20600,20600,128
|
|
20240104,110100,1808963550,20550,20600,20600,20550,336
|
|
20240104,110000,1802056350,20600,20650,20650,20600,175
|
|
20240104,105900,1798445950,20650,20700,20700,20650,4
|
|
20240104,105800,1798363200,20650,20650,20650,20650,100
|
|
20240104,105700,1796298200,20600,20600,20600,20600,0
|
|
20240104,105600,1796298200,20600,20600,20600,20600,450
|
|
20240104,105500,1787028200,20600,20600,20600,20600,1171
|
|
20240104,105400,1762905600,20600,20600,20600,20600,1765
|
|
20240104,105300,1726546600,20600,20700,20700,20600,514
|
|
20240104,105200,1715957100,20650,20600,20650,20600,223
|
|
20240104,105100,1711352650,20650,20650,20750,20600,4067
|
|
20240104,105000,1627468300,20650,20750,20750,20650,1311
|
|
20240104,104900,1600338150,20750,20750,20750,20700,409
|
|
20240104,104800,1591862100,20700,20700,20750,20700,550
|
|
20240104,104700,1580472600,20700,20750,20750,20700,1701
|
|
20240104,104600,1545190750,20750,20750,20750,20750,0
|
|
20240104,104500,1545190750,20750,20750,20750,20750,1862
|
|
20240104,104400,1506554250,20800,20800,20800,20800,3
|
|
20240104,104300,1506491850,20800,20800,20800,20800,184
|
|
20240104,104200,1502664650,20800,20750,20800,20750,47
|
|
20240104,104100,1501689200,20800,20750,20800,20750,176
|
|
20240104,104000,1498029400,20750,20750,20750,20750,4
|
|
20240104,103900,1497946400,20750,20850,20850,20750,256
|
|
20240104,103800,1492634250,20800,20800,20800,20800,2
|
|
20240104,103700,1492592650,20750,20800,20800,20750,325
|
|
20240104,103600,1485832700,20850,20850,20850,20850,5
|
|
20240104,103500,1485728450,20850,20850,20850,20850,2
|
|
20240104,103400,1485686750,20850,20800,20850,20800,127
|
|
20240104,103300,1483045100,20850,20850,20850,20850,13
|
|
20240104,103200,1482774050,20850,20850,20850,20850,3
|
|
20240104,103100,1482711500,20850,20850,20850,20800,58
|
|
20240104,103000,1481504400,20850,20850,20850,20850,40
|
|
20240104,102900,1480670400,20850,20850,20850,20800,99
|
|
20240104,102800,1478609050,20850,20800,20850,20800,75
|
|
20240104,102700,1477048100,20850,20800,20850,20800,173
|
|
20240104,102600,1473441650,20850,20850,20850,20850,33
|
|
20240104,102500,1472753600,20850,20850,20850,20850,23
|
|
20240104,102400,1472274050,20800,20800,20800,20800,50
|
|
20240104,102300,1471234050,20850,20850,20850,20850,402
|
|
20240104,102200,1462852350,20850,20750,20850,20750,344
|
|
20240104,102100,1455711950,20800,20750,20800,20750,522
|
|
20240104,102000,1444867550,20700,20700,20700,20700,247
|
|
20240104,101900,1439754650,20700,20750,20750,20700,11
|
|
20240104,101800,1439526900,20750,20750,20750,20700,300
|
|
20240104,101700,1433316700,20650,20700,20700,20650,550
|
|
20240104,101600,1421946700,20700,20750,20750,20700,2438
|
|
20240104,101500,1371449850,20750,20750,20750,20700,380
|
|
20240104,101400,1363566350,20700,20750,20750,20700,115
|
|
20240104,101300,1361185550,20750,20750,20750,20700,154
|
|
20240104,101200,1357990150,20750,20750,20750,20750,564
|
|
20240104,101100,1346287150,20750,20750,20750,20750,1062
|
|
20240104,101000,1324250650,20800,20800,20800,20800,2
|
|
20240104,100900,1324209050,20800,20800,20800,20800,863
|
|
20240104,100800,1306258650,20850,20900,20900,20850,35
|
|
20240104,100700,1305527200,20850,20850,20850,20850,101
|
|
20240104,100600,1303421350,20850,20900,20900,20850,1155
|
|
20240104,100500,1279337150,20900,20900,20900,20900,65
|
|
20240104,100400,1277978650,20900,20900,20900,20900,193
|
|
20240104,100300,1273944950,20900,20900,20900,20900,101
|
|
20240104,100200,1271834050,20900,20900,20900,20900,30
|
|
20240104,100100,1271207050,20900,20850,20950,20850,117
|
|
20240104,100000,1268767000,20900,21000,21000,20900,54
|
|
20240104,095900,1267638300,20950,21000,21000,20950,94
|
|
20240104,095800,1265668650,20950,20900,20950,20850,448
|
|
20240104,095700,1256314150,20900,20850,20900,20850,543
|
|
20240104,095600,1244976000,20850,20850,20850,20850,358
|
|
20240104,095500,1237511700,20800,20850,20850,20800,119
|
|
20240104,095400,1235033100,20850,20850,20850,20800,278
|
|
20240104,095300,1229237300,20850,20800,20850,20800,220
|
|
20240104,095200,1224650900,20800,20800,20800,20800,10
|
|
20240104,095100,1224442900,20800,20850,20850,20800,487
|
|
20240104,095000,1214300400,20850,20900,20900,20850,190
|
|
20240104,094900,1210334600,20900,20850,20900,20850,26
|
|
20240104,094800,1209791350,20850,20850,20850,20850,314
|
|
20240104,094700,1203244450,20900,20950,20950,20900,27
|
|
20240104,094600,1202679100,20950,20900,20950,20900,634
|
|
20240104,094500,1189406750,20900,20850,20900,20850,106
|
|
20240104,094400,1187191600,20850,20850,20850,20850,10
|
|
20240104,094300,1186983100,20900,20900,20900,20900,8
|
|
20240104,094200,1186815900,20850,20950,20950,20850,285
|
|
20240104,094100,1180867700,20950,20900,20950,20900,468
|
|
20240104,094000,1171068100,20850,20800,20850,20800,309
|
|
20240104,093900,1164630700,20850,20850,20850,20750,777
|
|
20240104,093800,1148454000,20850,20800,20850,20800,217
|
|
20240104,093700,1143929700,20850,20850,20850,20850,50
|
|
20240104,093600,1142887200,20800,20750,20900,20750,247
|
|
20240104,093500,1137749100,20800,20800,21000,20800,975
|
|
20240104,093400,1117425700,20800,20800,20850,20750,16
|
|
20240104,093300,1117092950,20950,20800,20950,20650,5506
|
|
20240104,093200,1003031100,20750,20900,20900,20750,2299
|
|
20240104,093100,955228750,20900,20800,20900,20800,651
|
|
20240104,093000,941651050,20800,20850,20850,20800,1529
|
|
20240104,092900,909819300,20800,20950,20950,20800,4722
|
|
20240104,092800,811276500,20950,21000,21000,20950,557
|
|
20240104,092700,799591800,21000,20950,21000,20950,320
|
|
20240104,092600,792877750,20900,21000,21000,20900,939
|
|
20240104,092500,773184000,21000,21050,21050,20850,3954
|
|
20240104,092400,690275000,21050,21050,21100,21000,3722
|
|
20240104,092300,611898750,21100,21100,21100,21050,1377
|
|
20240104,092200,582907400,21100,21100,21100,21100,696
|
|
20240104,092100,568221800,21100,21100,21150,21050,802
|
|
20240104,092000,551305650,21100,21100,21100,21050,479
|
|
20240104,091900,541208750,21150,21100,21150,21050,659
|
|
20240104,091800,527309050,21150,21150,21150,21100,1469
|
|
20240104,091700,496298300,21100,21250,21250,21100,2861
|
|
20240104,091600,435721550,21250,21250,21350,21250,763
|
|
20240104,091500,419501050,21250,21350,21400,21250,574
|
|
20240104,091400,407291700,21400,21400,21400,21400,59
|
|
20240104,091300,406029100,21250,21400,21450,21250,1383
|
|
20240104,091200,376554700,21400,21400,21400,21350,289
|
|
20240104,091100,370370650,21400,21300,21400,21300,61
|
|
20240104,091000,369071250,21200,21250,21400,21200,3133
|
|
20240104,090900,302557150,21250,21400,21450,21250,2984
|
|
20240104,090800,238843650,21350,21400,21400,21350,229
|
|
20240104,090700,233950000,21400,21450,21450,21400,1388
|
|
20240104,090600,204232550,21400,21500,21500,21350,4018
|
|
20240104,090500,118053800,21550,21650,21650,21550,1856
|
|
20240104,090400,77976200,21650,21650,21650,21600,1036
|
|
20240104,090300,55553100,21650,21750,21750,21650,346
|
|
20240104,090200,48057150,21750,21650,21750,21600,289
|
|
20240104,090100,41797450,21600,21800,21800,21600,1479
|
|
20240104,090000,9721900,21800,21850,21850,21800,439
|