672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,200900,341244150,27100,27100,27100,27100,563
|
|
20240111,200800,341244150,27100,27100,27100,27100,0
|
|
20240111,200700,341244150,27100,27100,27100,27100,0
|
|
20240111,200600,341244150,27100,27100,27100,27100,0
|
|
20240111,200500,341244150,27100,27100,27100,27100,0
|
|
20240111,200400,341244150,27100,27100,27100,27100,0
|
|
20240111,200300,341244150,27100,27100,27100,27100,0
|
|
20240111,200200,341244150,27100,27100,27100,27100,0
|
|
20240111,200100,341244150,27100,27100,27100,27100,0
|
|
20240111,200000,341244150,27100,27100,27100,27100,0
|
|
20240111,195900,341244150,27100,27100,27100,27100,0
|
|
20240111,195800,341244150,27100,27100,27100,27100,0
|
|
20240111,195700,341244150,27100,27100,27100,27100,0
|
|
20240111,195600,341244150,27100,27100,27100,27100,0
|
|
20240111,195500,341244150,27100,27100,27100,27100,0
|
|
20240111,195400,341244150,27100,27100,27100,27100,0
|
|
20240111,195300,341244150,27100,27100,27100,27100,0
|
|
20240111,195200,341244150,27100,27100,27100,27100,0
|
|
20240111,195100,341244150,27100,27100,27100,27100,0
|
|
20240111,195000,341244150,27100,27100,27100,27100,0
|
|
20240111,194900,341244150,27100,27100,27100,27100,0
|
|
20240111,194800,341244150,27100,27100,27100,27100,0
|
|
20240111,194700,341244150,27100,27100,27100,27100,0
|
|
20240111,194600,341244150,27100,27100,27100,27100,0
|
|
20240111,194500,341244150,27100,27100,27100,27100,0
|
|
20240111,194400,341244150,27100,27100,27100,27100,0
|
|
20240111,194300,341244150,27100,27100,27100,27100,0
|
|
20240111,194200,341244150,27100,27100,27100,27100,0
|
|
20240111,194100,341244150,27100,27100,27100,27100,0
|
|
20240111,194000,341244150,27100,27100,27100,27100,0
|
|
20240111,193900,341244150,27100,27100,27100,27100,563
|
|
20240111,193800,341244150,27100,27100,27100,27100,0
|
|
20240111,193700,341244150,27100,27100,27100,27100,0
|
|
20240111,193600,341244150,27100,27100,27100,27100,0
|
|
20240111,193500,341244150,27100,27100,27100,27100,0
|
|
20240111,193400,341244150,27100,27100,27100,27100,0
|
|
20240111,193300,341244150,27100,27100,27100,27100,0
|
|
20240111,193200,341244150,27100,27100,27100,27100,0
|
|
20240111,193100,341244150,27100,27100,27100,27100,0
|
|
20240111,193000,341244150,27100,27100,27100,27100,0
|
|
20240111,192900,341244150,27100,27100,27100,27100,0
|
|
20240111,192800,341244150,27100,27100,27100,27100,0
|
|
20240111,192700,341244150,27100,27100,27100,27100,0
|
|
20240111,192600,341244150,27100,27100,27100,27100,0
|
|
20240111,192500,341244150,27100,27100,27100,27100,0
|
|
20240111,192400,341244150,27100,27100,27100,27100,0
|
|
20240111,192300,341244150,27100,27100,27100,27100,0
|
|
20240111,192200,341244150,27100,27100,27100,27100,0
|
|
20240111,192100,341244150,27100,27100,27100,27100,0
|
|
20240111,192000,341244150,27100,27100,27100,27100,0
|
|
20240111,191900,341244150,27100,27100,27100,27100,0
|
|
20240111,191800,341244150,27100,27100,27100,27100,0
|
|
20240111,191700,341244150,27100,27100,27100,27100,0
|
|
20240111,191600,341244150,27100,27100,27100,27100,0
|
|
20240111,191500,341244150,27100,27100,27100,27100,0
|
|
20240111,191400,341244150,27100,27100,27100,27100,0
|
|
20240111,191300,341244150,27100,27100,27100,27100,0
|
|
20240111,191200,341244150,27100,27100,27100,27100,0
|
|
20240111,191100,341244150,27100,27100,27100,27100,0
|
|
20240111,191000,341244150,27100,27100,27100,27100,0
|
|
20240111,190900,341244150,27100,27100,27100,27100,563
|
|
20240111,190800,341244150,27100,27100,27100,27100,0
|
|
20240111,190700,341244150,27100,27100,27100,27100,0
|
|
20240111,190600,341244150,27100,27100,27100,27100,0
|
|
20240111,190500,341244150,27100,27100,27100,27100,0
|
|
20240111,190400,341244150,27100,27100,27100,27100,0
|
|
20240111,190300,341244150,27100,27100,27100,27100,0
|
|
20240111,190200,341244150,27100,27100,27100,27100,0
|
|
20240111,190100,341244150,27100,27100,27100,27100,0
|
|
20240111,190000,341244150,27100,27100,27100,27100,0
|
|
20240111,185900,341244150,27100,27100,27100,27100,0
|
|
20240111,185800,341244150,27100,27100,27100,27100,0
|
|
20240111,185700,341244150,27100,27100,27100,27100,0
|
|
20240111,185600,341244150,27100,27100,27100,27100,0
|
|
20240111,185500,341244150,27100,27100,27100,27100,0
|
|
20240111,185400,341244150,27100,27100,27100,27100,0
|
|
20240111,185300,341244150,27100,27100,27100,27100,0
|
|
20240111,185200,341244150,27100,27100,27100,27100,0
|
|
20240111,185100,341244150,27100,27100,27100,27100,0
|
|
20240111,185000,341244150,27100,27100,27100,27100,0
|
|
20240111,184900,341244150,27100,27100,27100,27100,0
|
|
20240111,184800,341244150,27100,27100,27100,27100,0
|
|
20240111,184700,341244150,27100,27100,27100,27100,0
|
|
20240111,184600,341244150,27100,27100,27100,27100,0
|
|
20240111,184500,341244150,27100,27100,27100,27100,0
|
|
20240111,184400,341244150,27100,27100,27100,27100,0
|
|
20240111,184300,341244150,27100,27100,27100,27100,0
|
|
20240111,184200,341244150,27100,27100,27100,27100,0
|
|
20240111,184100,341244150,27100,27100,27100,27100,0
|
|
20240111,184000,341244150,27100,27100,27100,27100,0
|
|
20240111,183900,341244150,27100,27100,27100,27100,563
|
|
20240111,183800,341244150,27100,27100,27100,27100,0
|
|
20240111,183700,341244150,27100,27100,27100,27100,0
|
|
20240111,183600,341244150,27100,27100,27100,27100,0
|
|
20240111,183500,341244150,27100,27100,27100,27100,0
|
|
20240111,183400,341244150,27100,27100,27100,27100,0
|
|
20240111,183300,341244150,27100,27100,27100,27100,0
|
|
20240111,183200,341244150,27100,27100,27100,27100,0
|
|
20240111,183100,341244150,27100,27100,27100,27100,0
|
|
20240111,183000,341244150,27100,27100,27100,27100,0
|
|
20240111,182900,341244150,27100,27100,27100,27100,0
|
|
20240111,182800,341244150,27100,27100,27100,27100,0
|
|
20240111,182700,341244150,27100,27100,27100,27100,0
|
|
20240111,182600,341244150,27100,27100,27100,27100,0
|
|
20240111,182500,341244150,27100,27100,27100,27100,0
|
|
20240111,182400,341244150,27100,27100,27100,27100,0
|
|
20240111,182300,341244150,27100,27100,27100,27100,0
|
|
20240111,182200,341244150,27100,27100,27100,27100,0
|
|
20240111,182100,341244150,27100,27100,27100,27100,0
|
|
20240111,182000,341244150,27100,27100,27100,27100,0
|
|
20240111,181900,341244150,27100,27100,27100,27100,0
|
|
20240111,181800,341244150,27100,27100,27100,27100,0
|
|
20240111,181700,341244150,27100,27100,27100,27100,0
|
|
20240111,181600,341244150,27100,27100,27100,27100,0
|
|
20240111,181500,341244150,27100,27100,27100,27100,0
|
|
20240111,181400,341244150,27100,27100,27100,27100,0
|
|
20240111,181300,341244150,27100,27100,27100,27100,0
|
|
20240111,181200,341244150,27100,27100,27100,27100,0
|
|
20240111,181100,341244150,27100,27100,27100,27100,0
|
|
20240111,181000,341244150,27100,27100,27100,27100,0
|
|
20240111,180900,341244150,27100,27100,27100,27100,563
|
|
20240111,180800,341244150,27100,27100,27100,27100,0
|
|
20240111,180700,341244150,27100,27100,27100,27100,0
|
|
20240111,180600,341244150,27100,27100,27100,27100,0
|
|
20240111,180500,341244150,27100,27100,27100,27100,0
|
|
20240111,180400,341244150,27100,27100,27100,27100,0
|
|
20240111,180300,341244150,27100,27100,27100,27100,0
|
|
20240111,180200,341244150,27100,27100,27100,27100,0
|
|
20240111,180100,341244150,27100,27100,27100,27100,0
|
|
20240111,180000,341244150,27100,27100,27100,27100,0
|
|
20240111,175900,341244150,27100,27100,27100,27100,0
|
|
20240111,175800,341244150,27100,27100,27100,27100,0
|
|
20240111,175700,341244150,27100,27100,27100,27100,0
|
|
20240111,175600,341244150,27100,27100,27100,27100,0
|
|
20240111,175500,341244150,27100,27100,27100,27100,0
|
|
20240111,175400,341244150,27100,27100,27100,27100,0
|
|
20240111,175300,341244150,27100,27100,27100,27100,0
|
|
20240111,175200,341244150,27100,27100,27100,27100,0
|
|
20240111,175100,341244150,27100,27100,27100,27100,0
|
|
20240111,175000,341244150,27100,27100,27100,27100,0
|
|
20240111,174900,341244150,27100,27100,27100,27100,0
|
|
20240111,174800,341244150,27100,27100,27100,27100,0
|
|
20240111,174700,341244150,27100,27100,27100,27100,0
|
|
20240111,174600,341244150,27100,27100,27100,27100,0
|
|
20240111,174500,341244150,27100,27100,27100,27100,0
|
|
20240111,174400,341244150,27100,27100,27100,27100,0
|
|
20240111,174300,341244150,27100,27100,27100,27100,0
|
|
20240111,174200,341244150,27100,27100,27100,27100,0
|
|
20240111,174100,341244150,27100,27100,27100,27100,0
|
|
20240111,174000,341244150,27100,27100,27100,27100,0
|
|
20240111,173900,341244150,27100,27100,27100,27100,563
|
|
20240111,173800,341244150,27100,27100,27100,27100,0
|
|
20240111,173700,341244150,27100,27100,27100,27100,0
|
|
20240111,173600,341244150,27100,27100,27100,27100,0
|
|
20240111,173500,341244150,27100,27100,27100,27100,0
|
|
20240111,173400,341244150,27100,27100,27100,27100,0
|
|
20240111,173300,341244150,27100,27100,27100,27100,0
|
|
20240111,173200,341244150,27100,27100,27100,27100,0
|
|
20240111,173100,341244150,27100,27100,27100,27100,0
|
|
20240111,173000,341244150,27100,27100,27100,27100,0
|
|
20240111,172900,341244150,27100,27100,27100,27100,0
|
|
20240111,172800,341244150,27100,27100,27100,27100,0
|
|
20240111,172700,341244150,27100,27100,27100,27100,0
|
|
20240111,172600,341244150,27100,27100,27100,27100,0
|
|
20240111,172500,341244150,27100,27100,27100,27100,0
|
|
20240111,172400,341244150,27100,27100,27100,27100,0
|
|
20240111,172300,341244150,27100,27100,27100,27100,0
|
|
20240111,172200,341244150,27100,27100,27100,27100,0
|
|
20240111,172100,341244150,27100,27100,27100,27100,0
|
|
20240111,172000,341244150,27100,27100,27100,27100,0
|
|
20240111,171900,341244150,27100,27100,27100,27100,0
|
|
20240111,171800,341244150,27100,27100,27100,27100,0
|
|
20240111,171700,341244150,27100,27100,27100,27100,0
|
|
20240111,171600,341244150,27100,27100,27100,27100,0
|
|
20240111,171500,341244150,27100,27100,27100,27100,0
|
|
20240111,171400,341244150,27100,27100,27100,27100,0
|
|
20240111,171300,341244150,27100,27100,27100,27100,0
|
|
20240111,171200,341244150,27100,27100,27100,27100,0
|
|
20240111,171100,341244150,27100,27100,27100,27100,0
|
|
20240111,171000,341244150,27100,27100,27100,27100,0
|
|
20240111,170900,341244150,27100,27100,27100,27100,563
|
|
20240111,170800,341244150,27100,27100,27100,27100,0
|
|
20240111,170700,341244150,27100,27100,27100,27100,0
|
|
20240111,170600,341244150,27100,27100,27100,27100,0
|
|
20240111,170500,341244150,27100,27100,27100,27100,0
|
|
20240111,170400,341244150,27100,27100,27100,27100,0
|
|
20240111,170300,341244150,27100,27100,27100,27100,0
|
|
20240111,170200,341244150,27100,27100,27100,27100,0
|
|
20240111,170100,341244150,27100,27100,27100,27100,0
|
|
20240111,170000,341244150,27100,27100,27100,27100,0
|
|
20240111,165900,341244150,27100,27100,27100,27100,0
|
|
20240111,165800,341244150,27100,27100,27100,27100,0
|
|
20240111,165700,341244150,27100,27100,27100,27100,0
|
|
20240111,165600,341244150,27100,27100,27100,27100,0
|
|
20240111,165500,341244150,27100,27100,27100,27100,0
|
|
20240111,165400,341244150,27100,27100,27100,27100,0
|
|
20240111,165300,341244150,27100,27100,27100,27100,0
|
|
20240111,165200,341244150,27100,27100,27100,27100,0
|
|
20240111,165100,341244150,27100,27100,27100,27100,0
|
|
20240111,165000,341244150,27100,27100,27100,27100,0
|
|
20240111,164900,341244150,27100,27100,27100,27100,0
|
|
20240111,164800,341244150,27100,27100,27100,27100,0
|
|
20240111,164700,341244150,27100,27100,27100,27100,0
|
|
20240111,164600,341244150,27100,27100,27100,27100,0
|
|
20240111,164500,341244150,27100,27100,27100,27100,0
|
|
20240111,164400,341244150,27100,27100,27100,27100,0
|
|
20240111,164300,341244150,27100,27100,27100,27100,0
|
|
20240111,164200,341244150,27100,27100,27100,27100,0
|
|
20240111,164100,341244150,27100,27100,27100,27100,0
|
|
20240111,164000,341244150,27100,27100,27100,27100,0
|
|
20240111,163900,341244150,27100,27100,27100,27100,563
|
|
20240111,163800,341244150,27100,27100,27100,27100,0
|
|
20240111,163700,341244150,27100,27100,27100,27100,0
|
|
20240111,163600,341244150,27100,27100,27100,27100,0
|
|
20240111,163500,341244150,27100,27100,27100,27100,0
|
|
20240111,163400,341244150,27100,27100,27100,27100,0
|
|
20240111,163300,341244150,27100,27100,27100,27100,0
|
|
20240111,163200,341244150,27100,27100,27100,27100,0
|
|
20240111,163100,341244150,27100,27100,27100,27100,0
|
|
20240111,163000,341244150,27100,27100,27100,27100,0
|
|
20240111,162900,341244150,27100,27100,27100,27100,0
|
|
20240111,162800,341244150,27100,27100,27100,27100,0
|
|
20240111,162700,341244150,27100,27100,27100,27100,0
|
|
20240111,162600,341244150,27100,27100,27100,27100,0
|
|
20240111,162500,341244150,27100,27100,27100,27100,0
|
|
20240111,162400,341244150,27100,27100,27100,27100,0
|
|
20240111,162300,341244150,27100,27100,27100,27100,0
|
|
20240111,162200,341244150,27100,27100,27100,27100,0
|
|
20240111,162100,341244150,27100,27100,27100,27100,0
|
|
20240111,162000,341244150,27100,27100,27100,27100,0
|
|
20240111,161900,341244150,27100,27100,27100,27100,0
|
|
20240111,161800,341244150,27100,27100,27100,27100,0
|
|
20240111,161700,341244150,27100,27100,27100,27100,0
|
|
20240111,161600,341244150,27100,27100,27100,27100,0
|
|
20240111,161500,341244150,27100,27100,27100,27100,0
|
|
20240111,161400,341244150,27100,27100,27100,27100,0
|
|
20240111,161300,341244150,27100,27100,27100,27100,0
|
|
20240111,161200,341244150,27100,27100,27100,27100,0
|
|
20240111,161100,341244150,27100,27100,27100,27100,0
|
|
20240111,161000,341244150,27100,27100,27100,27100,0
|
|
20240111,160900,341244150,27100,27100,27100,27100,563
|
|
20240111,160800,341244150,27100,27100,27100,27100,0
|
|
20240111,160700,341244150,27100,27100,27100,27100,0
|
|
20240111,160600,341244150,27100,27100,27100,27100,0
|
|
20240111,160500,341244150,27100,27100,27100,27100,0
|
|
20240111,160400,341244150,27100,27100,27100,27100,0
|
|
20240111,160300,341244150,27100,27100,27100,27100,0
|
|
20240111,160200,341244150,27100,27100,27100,27100,0
|
|
20240111,160100,341244150,27100,27100,27100,27100,0
|
|
20240111,160000,341244150,27100,27100,27100,27100,0
|
|
20240111,155900,341244150,27100,27100,27100,27100,0
|
|
20240111,155800,341244150,27100,27100,27100,27100,0
|
|
20240111,155700,341244150,27100,27100,27100,27100,0
|
|
20240111,155600,341244150,27100,27100,27100,27100,0
|
|
20240111,155500,341244150,27100,27100,27100,27100,0
|
|
20240111,155400,341244150,27100,27100,27100,27100,0
|
|
20240111,155300,341244150,27100,27100,27100,27100,0
|
|
20240111,155200,341244150,27100,27100,27100,27100,0
|
|
20240111,155100,341244150,27100,27100,27100,27100,0
|
|
20240111,155000,341244150,27100,27100,27100,27100,0
|
|
20240111,154900,341244150,27100,27100,27100,27100,0
|
|
20240111,154800,341244150,27100,27100,27100,27100,0
|
|
20240111,154700,341244150,27100,27100,27100,27100,0
|
|
20240111,154600,341244150,27100,27100,27100,27100,0
|
|
20240111,154500,341244150,27100,27100,27100,27100,0
|
|
20240111,154400,341244150,27100,27100,27100,27100,0
|
|
20240111,154300,341244150,27100,27100,27100,27100,0
|
|
20240111,154200,341244150,27100,27100,27100,27100,0
|
|
20240111,154100,341244150,27100,27100,27100,27100,0
|
|
20240111,154000,341244150,27100,27100,27100,27100,0
|
|
20240111,153900,341244150,27100,27100,27100,27100,563
|
|
20240111,153800,341244150,27100,27100,27100,27100,0
|
|
20240111,153700,341244150,27100,27100,27100,27100,0
|
|
20240111,153600,341244150,27100,27100,27100,27100,0
|
|
20240111,153500,341244150,27100,27100,27100,27100,0
|
|
20240111,153400,341244150,27100,27100,27100,27100,0
|
|
20240111,153300,341244150,27100,27100,27100,27100,0
|
|
20240111,153200,341244150,27100,27100,27100,27100,0
|
|
20240111,153100,341244150,27100,27100,27100,27100,0
|
|
20240111,153000,341244150,27100,27100,27100,27100,563
|
|
20240111,152900,325986850,27100,27100,27100,27100,0
|
|
20240111,152800,325986850,27100,27100,27100,27100,0
|
|
20240111,152700,325986850,27100,27100,27100,27100,0
|
|
20240111,152600,325986850,27100,27100,27100,27100,0
|
|
20240111,152500,325986850,27100,27100,27100,27100,0
|
|
20240111,152400,325986850,27100,27100,27100,27100,0
|
|
20240111,152300,325986850,27100,27100,27100,27100,0
|
|
20240111,152200,325986850,27100,27100,27100,27100,0
|
|
20240111,152100,325986850,27100,27100,27100,27100,0
|
|
20240111,152000,325986850,27100,27100,27100,27100,0
|
|
20240111,151900,325986850,27100,27100,27100,27100,91
|
|
20240111,151800,323520750,27200,27200,27200,27200,2
|
|
20240111,151700,323466350,27100,27100,27100,27100,0
|
|
20240111,151600,323466350,27100,27100,27100,27100,7
|
|
20240111,151500,323276650,27150,27150,27150,27150,1
|
|
20240111,151400,323249500,27150,27150,27150,27150,0
|
|
20240111,151300,323249500,27150,27150,27150,27150,0
|
|
20240111,151200,323249500,27150,27150,27150,27150,0
|
|
20240111,151100,323249500,27150,27150,27150,27150,0
|
|
20240111,151000,323249500,27150,27200,27200,27150,178
|
|
20240111,150900,318416750,27150,27150,27150,27150,10
|
|
20240111,150800,318145250,27150,27250,27250,27150,83
|
|
20240111,150700,315890300,27150,27150,27150,27150,0
|
|
20240111,150600,315890300,27150,27150,27150,27150,50
|
|
20240111,150500,314532800,27100,27200,27200,27100,18
|
|
20240111,150400,314044150,27150,27150,27150,27150,0
|
|
20240111,150300,314044150,27150,27150,27150,27150,0
|
|
20240111,150200,314044150,27150,27150,27150,27150,277
|
|
20240111,150100,306523600,27200,27200,27200,27200,4
|
|
20240111,150000,306414800,27150,27150,27150,27150,0
|
|
20240111,145900,306414800,27150,27150,27150,27150,0
|
|
20240111,145800,306414800,27150,27150,27150,27150,0
|
|
20240111,145700,306414800,27150,27200,27200,27150,71
|
|
20240111,145600,304484900,27150,27150,27150,27150,0
|
|
20240111,145500,304484900,27150,27200,27200,27150,601
|
|
20240111,145400,288167700,27200,27200,27200,27200,0
|
|
20240111,145300,288167700,27200,27250,27250,27200,34
|
|
20240111,145200,287242850,27150,27150,27150,27150,115
|
|
20240111,145100,284120600,27200,27200,27200,27200,0
|
|
20240111,145000,284120600,27200,27200,27200,27200,0
|
|
20240111,144900,284120600,27200,27200,27200,27200,0
|
|
20240111,144800,284120600,27200,27200,27200,27200,0
|
|
20240111,144700,284120600,27200,27200,27200,27200,0
|
|
20240111,144600,284120600,27200,27200,27200,27200,0
|
|
20240111,144500,284120600,27200,27200,27200,27200,0
|
|
20240111,144400,284120600,27200,27200,27200,27200,0
|
|
20240111,144300,284120600,27200,27200,27200,27200,0
|
|
20240111,144200,284120600,27200,27200,27200,27200,0
|
|
20240111,144100,284120600,27200,27200,27200,27200,23
|
|
20240111,144000,283495000,27200,27200,27200,27200,0
|
|
20240111,143900,283495000,27200,27200,27200,27200,0
|
|
20240111,143800,283495000,27200,27200,27200,27200,30
|
|
20240111,143700,282679000,27200,27200,27200,27200,0
|
|
20240111,143600,282679000,27200,27200,27200,27200,0
|
|
20240111,143500,282679000,27200,27200,27200,27200,1
|
|
20240111,143400,282651800,27200,27200,27200,27200,1
|
|
20240111,143300,282624600,27200,27200,27200,27200,0
|
|
20240111,143200,282624600,27200,27200,27200,27200,0
|
|
20240111,143100,282624600,27200,27200,27200,27200,0
|
|
20240111,143000,282624600,27200,27200,27200,27200,0
|
|
20240111,142900,282624600,27200,27200,27200,27200,1
|
|
20240111,142800,282597400,27150,27150,27150,27150,0
|
|
20240111,142700,282597400,27150,27150,27150,27150,0
|
|
20240111,142600,282597400,27150,27150,27150,27150,0
|
|
20240111,142500,282597400,27150,27150,27150,27150,0
|
|
20240111,142400,282597400,27150,27150,27150,27150,200
|
|
20240111,142300,277167400,27200,27200,27200,27200,0
|
|
20240111,142200,277167400,27200,27200,27200,27200,0
|
|
20240111,142100,277167400,27200,27200,27200,27200,6
|
|
20240111,142000,277004200,27150,27150,27150,27150,0
|
|
20240111,141900,277004200,27150,27150,27150,27150,0
|
|
20240111,141800,277004200,27150,27150,27150,27150,227
|
|
20240111,141700,270841150,27200,27200,27200,27200,0
|
|
20240111,141600,270841150,27200,27200,27200,27200,1
|
|
20240111,141500,270813950,27150,27150,27150,27150,0
|
|
20240111,141400,270813950,27150,27150,27150,27150,0
|
|
20240111,141300,270813950,27150,27150,27150,27150,300
|
|
20240111,141200,262668950,27200,27200,27200,27200,3
|
|
20240111,141100,262587350,27200,27200,27200,27200,0
|
|
20240111,141000,262587350,27200,27200,27200,27200,0
|
|
20240111,140900,262587350,27200,27200,27200,27200,0
|
|
20240111,140800,262587350,27200,27200,27200,27200,1
|
|
20240111,140700,262560150,27200,27200,27200,27200,17
|
|
20240111,140600,262097750,27200,27200,27200,27200,0
|
|
20240111,140500,262097750,27200,27150,27200,27150,140
|
|
20240111,140400,258296050,27200,27200,27200,27200,0
|
|
20240111,140300,258296050,27200,27200,27200,27200,0
|
|
20240111,140200,258296050,27200,27200,27200,27200,0
|
|
20240111,140100,258296050,27200,27200,27200,27200,0
|
|
20240111,140000,258296050,27200,27200,27200,27200,0
|
|
20240111,135900,258296050,27200,27200,27200,27200,0
|
|
20240111,135800,258296050,27200,27150,27200,27150,223
|
|
20240111,135700,252239550,27200,27200,27200,27200,6
|
|
20240111,135600,252076350,27200,27200,27200,27200,0
|
|
20240111,135500,252076350,27200,27200,27200,27200,5
|
|
20240111,135400,251940350,27200,27200,27200,27200,10
|
|
20240111,135300,251668350,27200,27200,27200,27200,0
|
|
20240111,135200,251668350,27200,27200,27200,27200,0
|
|
20240111,135100,251668350,27200,27200,27200,27200,1
|
|
20240111,135000,251641150,27200,27200,27200,27200,1
|
|
20240111,134900,251613950,27200,27200,27200,27200,0
|
|
20240111,134800,251613950,27200,27200,27200,27200,0
|
|
20240111,134700,251613950,27200,27200,27200,27200,19
|
|
20240111,134600,251097150,27200,27200,27200,27200,0
|
|
20240111,134500,251097150,27200,27200,27200,27200,0
|
|
20240111,134400,251097150,27200,27200,27200,27200,0
|
|
20240111,134300,251097150,27200,27200,27200,27200,0
|
|
20240111,134200,251097150,27200,27200,27200,27200,0
|
|
20240111,134100,251097150,27200,27200,27200,27200,7
|
|
20240111,134000,250906750,27200,27200,27200,27200,0
|
|
20240111,133900,250906750,27200,27200,27200,27200,10
|
|
20240111,133800,250634750,27200,27200,27200,27200,0
|
|
20240111,133700,250634750,27200,27200,27200,27200,0
|
|
20240111,133600,250634750,27200,27200,27200,27200,1
|
|
20240111,133500,250607550,27200,27200,27200,27200,0
|
|
20240111,133400,250607550,27200,27200,27200,27200,50
|
|
20240111,133300,249247550,27200,27200,27200,27200,9
|
|
20240111,133200,249002750,27250,27250,27250,27250,17
|
|
20240111,133100,248539500,27200,27200,27200,27200,0
|
|
20240111,133000,248539500,27200,27200,27200,27200,0
|
|
20240111,132900,248539500,27200,27200,27200,27200,0
|
|
20240111,132800,248539500,27200,27200,27200,27200,0
|
|
20240111,132700,248539500,27200,27200,27200,27200,0
|
|
20240111,132600,248539500,27200,27200,27200,27200,0
|
|
20240111,132500,248539500,27200,27200,27200,27200,0
|
|
20240111,132400,248539500,27200,27200,27200,27200,0
|
|
20240111,132300,248539500,27200,27200,27200,27200,0
|
|
20240111,132200,248539500,27200,27200,27200,27200,0
|
|
20240111,132100,248539500,27200,27200,27200,27200,0
|
|
20240111,132000,248539500,27200,27200,27200,27200,0
|
|
20240111,131900,248539500,27200,27200,27200,27200,0
|
|
20240111,131800,248539500,27200,27200,27200,27200,0
|
|
20240111,131700,248539500,27200,27200,27200,27200,0
|
|
20240111,131600,248539500,27200,27200,27200,27200,321
|
|
20240111,131500,239808300,27250,27250,27250,27250,0
|
|
20240111,131400,239808300,27250,27250,27250,27250,0
|
|
20240111,131300,239808300,27250,27250,27250,27250,0
|
|
20240111,131200,239808300,27250,27250,27250,27250,0
|
|
20240111,131100,239808300,27250,27250,27250,27250,0
|
|
20240111,131000,239808300,27250,27250,27250,27250,1
|
|
20240111,130900,239781050,27200,27200,27200,27200,20
|
|
20240111,130800,239237050,27200,27200,27200,27200,0
|
|
20240111,130700,239237050,27200,27200,27200,27200,0
|
|
20240111,130600,239237050,27200,27200,27200,27200,0
|
|
20240111,130500,239237050,27200,27200,27200,27200,0
|
|
20240111,130400,239237050,27200,27200,27200,27200,0
|
|
20240111,130300,239237050,27200,27200,27200,27200,18
|
|
20240111,130200,238747450,27200,27200,27200,27200,0
|
|
20240111,130100,238747450,27200,27200,27200,27200,0
|
|
20240111,130000,238747450,27200,27200,27200,27200,0
|
|
20240111,125900,238747450,27200,27200,27200,27200,0
|
|
20240111,125800,238747450,27200,27200,27200,27200,22
|
|
20240111,125700,238149050,27200,27200,27200,27200,0
|
|
20240111,125600,238149050,27200,27200,27200,27200,26
|
|
20240111,125500,237441850,27250,27250,27250,27250,0
|
|
20240111,125400,237441850,27250,27250,27250,27250,3
|
|
20240111,125300,237360100,27200,27200,27200,27200,0
|
|
20240111,125200,237360100,27200,27200,27200,27200,0
|
|
20240111,125100,237360100,27200,27200,27200,27200,0
|
|
20240111,125000,237360100,27200,27200,27200,27200,22
|
|
20240111,124900,236761700,27150,27150,27150,27150,0
|
|
20240111,124800,236761700,27150,27150,27150,27150,29
|
|
20240111,124700,235974350,27200,27200,27200,27200,1
|
|
20240111,124600,235947150,27300,27300,27300,27300,0
|
|
20240111,124500,235947150,27300,27300,27300,27300,0
|
|
20240111,124400,235947150,27300,27300,27300,27300,0
|
|
20240111,124300,235947150,27300,27300,27300,27300,0
|
|
20240111,124200,235947150,27300,27300,27300,27300,0
|
|
20240111,124100,235947150,27300,27300,27300,27300,0
|
|
20240111,124000,235947150,27300,27300,27300,27300,0
|
|
20240111,123900,235947150,27300,27300,27300,27300,0
|
|
20240111,123800,235947150,27300,27300,27300,27300,0
|
|
20240111,123700,235947150,27300,27300,27300,27300,0
|
|
20240111,123600,235947150,27300,27300,27300,27300,0
|
|
20240111,123500,235947150,27300,27300,27300,27300,0
|
|
20240111,123400,235947150,27300,27300,27300,27300,101
|
|
20240111,123300,233189850,27250,27250,27250,27250,1
|
|
20240111,123200,233162600,27250,27250,27250,27250,0
|
|
20240111,123100,233162600,27250,27250,27250,27250,0
|
|
20240111,123000,233162600,27250,27250,27250,27250,0
|
|
20240111,122900,233162600,27250,27250,27250,27250,0
|
|
20240111,122800,233162600,27250,27250,27250,27250,0
|
|
20240111,122700,233162600,27250,27250,27250,27250,0
|
|
20240111,122600,233162600,27250,27250,27250,27250,400
|
|
20240111,122500,222262600,27200,27200,27200,27200,200
|
|
20240111,122400,216822600,27200,27200,27200,27200,0
|
|
20240111,122300,216822600,27200,27200,27200,27200,1
|
|
20240111,122200,216795400,27200,27200,27200,27200,110
|
|
20240111,122100,213803400,27200,27200,27200,27200,0
|
|
20240111,122000,213803400,27200,27200,27200,27200,0
|
|
20240111,121900,213803400,27200,27200,27200,27200,0
|
|
20240111,121800,213803400,27200,27200,27200,27200,0
|
|
20240111,121700,213803400,27200,27200,27200,27200,0
|
|
20240111,121600,213803400,27200,27200,27200,27200,0
|
|
20240111,121500,213803400,27200,27200,27200,27200,0
|
|
20240111,121400,213803400,27200,27200,27200,27200,0
|
|
20240111,121300,213803400,27200,27200,27200,27200,0
|
|
20240111,121200,213803400,27200,27200,27200,27200,0
|
|
20240111,121100,213803400,27200,27200,27200,27200,2
|
|
20240111,121000,213749000,27200,27200,27200,27200,0
|
|
20240111,120900,213749000,27200,27200,27200,27200,0
|
|
20240111,120800,213749000,27200,27200,27200,27200,0
|
|
20240111,120700,213749000,27200,27200,27200,27200,0
|
|
20240111,120600,213749000,27200,27200,27200,27200,0
|
|
20240111,120500,213749000,27200,27200,27200,27200,1
|
|
20240111,120400,213721800,27200,27200,27200,27200,0
|
|
20240111,120300,213721800,27200,27200,27200,27200,10
|
|
20240111,120200,213449800,27050,27050,27050,27050,0
|
|
20240111,120100,213449800,27050,27050,27050,27050,0
|
|
20240111,120000,213449800,27050,27050,27050,27050,0
|
|
20240111,115900,213449800,27050,27150,27150,27050,1152
|
|
20240111,115800,182261500,27150,27150,27150,27150,1
|
|
20240111,115700,182234350,27100,27100,27100,27100,0
|
|
20240111,115600,182234350,27100,27100,27100,27100,1
|
|
20240111,115500,182207250,27100,27100,27100,27100,1
|
|
20240111,115400,182180150,27100,27100,27100,27100,1
|
|
20240111,115300,182153050,27100,27100,27100,27100,0
|
|
20240111,115200,182153050,27100,27100,27100,27100,1
|
|
20240111,115100,182125950,27100,27100,27100,27100,0
|
|
20240111,115000,182125950,27100,27100,27100,27100,1
|
|
20240111,114900,182098850,27100,27100,27100,27100,0
|
|
20240111,114800,182098850,27100,27100,27100,27100,0
|
|
20240111,114700,182098850,27100,27100,27100,27100,1
|
|
20240111,114600,182071750,27100,27100,27100,27100,0
|
|
20240111,114500,182071750,27100,27100,27100,27100,1
|
|
20240111,114400,182044650,27100,27100,27100,27100,50
|
|
20240111,114300,180689650,27100,27100,27100,27100,1
|
|
20240111,114200,180662550,27100,27100,27100,27100,0
|
|
20240111,114100,180662550,27100,27100,27100,27100,1
|
|
20240111,114000,180635450,27150,27150,27150,27150,102
|
|
20240111,113900,177866150,27150,27150,27150,27150,1
|
|
20240111,113800,177839000,27150,27150,27150,27150,0
|
|
20240111,113700,177839000,27150,27150,27150,27150,1
|
|
20240111,113600,177811850,27150,27150,27150,27150,0
|
|
20240111,113500,177811850,27150,27150,27150,27150,1
|
|
20240111,113400,177784700,27150,27150,27150,27150,0
|
|
20240111,113300,177784700,27150,27200,27200,27150,11
|
|
20240111,113200,177485550,27150,27150,27150,27150,0
|
|
20240111,113100,177485550,27150,27150,27150,27150,51
|
|
20240111,113000,176100900,27150,27150,27150,27150,0
|
|
20240111,112900,176100900,27150,27200,27200,27150,11
|
|
20240111,112800,175801850,27150,27150,27150,27150,0
|
|
20240111,112700,175801850,27150,27150,27150,27150,1
|
|
20240111,112600,175774700,27150,27150,27150,27150,0
|
|
20240111,112500,175774700,27150,27250,27250,27150,12
|
|
20240111,112400,175448800,27150,27150,27150,27150,0
|
|
20240111,112300,175448800,27150,27150,27150,27150,0
|
|
20240111,112200,175448800,27150,27150,27150,27150,1
|
|
20240111,112100,175421650,27250,27250,27250,27250,2
|
|
20240111,112000,175367150,27250,27250,27250,27250,0
|
|
20240111,111900,175367150,27250,27250,27250,27250,0
|
|
20240111,111800,175367150,27250,27250,27250,27250,0
|
|
20240111,111700,175367150,27250,27250,27250,27250,0
|
|
20240111,111600,175367150,27250,27250,27250,27250,0
|
|
20240111,111500,175367150,27250,27250,27250,27250,0
|
|
20240111,111400,175367150,27250,27250,27250,27250,0
|
|
20240111,111300,175367150,27250,27250,27250,27250,10
|
|
20240111,111200,175094650,27150,27150,27150,27150,0
|
|
20240111,111100,175094650,27150,27150,27150,27150,0
|
|
20240111,111000,175094650,27150,27150,27150,27150,2
|
|
20240111,110900,175040350,27250,27250,27250,27250,0
|
|
20240111,110800,175040350,27250,27250,27250,27250,0
|
|
20240111,110700,175040350,27250,27250,27250,27250,0
|
|
20240111,110600,175040350,27250,27250,27250,27250,10
|
|
20240111,110500,174767850,27100,27100,27100,27100,0
|
|
20240111,110400,174767850,27100,27100,27100,27100,0
|
|
20240111,110300,174767850,27100,27100,27100,27100,0
|
|
20240111,110200,174767850,27100,27100,27100,27100,1
|
|
20240111,110100,174740750,27100,27200,27200,27100,61
|
|
20240111,110000,173083350,27200,27200,27200,27200,1
|
|
20240111,105900,173056150,27300,27300,27300,27300,0
|
|
20240111,105800,173056150,27300,27300,27300,27300,0
|
|
20240111,105700,173056150,27300,27300,27300,27300,74
|
|
20240111,105600,171035950,27200,27200,27200,27200,1
|
|
20240111,105500,171008750,27150,27150,27150,27150,37
|
|
20240111,105400,170004200,27100,27100,27100,27100,0
|
|
20240111,105300,170004200,27100,27100,27100,27100,0
|
|
20240111,105200,170004200,27100,27100,27100,27100,0
|
|
20240111,105100,170004200,27100,27100,27100,27100,0
|
|
20240111,105000,170004200,27100,27100,27100,27100,0
|
|
20240111,104900,170004200,27100,27100,27100,27100,0
|
|
20240111,104800,170004200,27100,27100,27100,27100,1
|
|
20240111,104700,169977100,27100,27100,27100,27100,0
|
|
20240111,104600,169977100,27100,27100,27100,27100,0
|
|
20240111,104500,169977100,27100,27100,27100,27100,0
|
|
20240111,104400,169977100,27100,27100,27100,27100,0
|
|
20240111,104300,169977100,27100,27100,27100,27100,0
|
|
20240111,104200,169977100,27100,27150,27150,27100,200
|
|
20240111,104100,164556850,27100,27100,27100,27100,4
|
|
20240111,104000,164448450,27100,27100,27100,27100,0
|
|
20240111,103900,164448450,27100,27100,27100,27100,0
|
|
20240111,103800,164448450,27100,27100,27100,27100,0
|
|
20240111,103700,164448450,27100,27100,27100,27100,0
|
|
20240111,103600,164448450,27100,27100,27100,27100,0
|
|
20240111,103500,164448450,27100,27100,27100,27100,1
|
|
20240111,103400,164421350,27100,27100,27100,27100,0
|
|
20240111,103300,164421350,27100,27150,27150,27100,152
|
|
20240111,103200,160302050,27150,27150,27150,27150,319
|
|
20240111,103100,151641200,27300,27300,27300,27300,0
|
|
20240111,103000,151641200,27300,27300,27300,27300,0
|
|
20240111,102900,151641200,27300,27300,27300,27300,4
|
|
20240111,102800,151532000,27200,27200,27200,27200,0
|
|
20240111,102700,151532000,27200,27200,27200,27200,0
|
|
20240111,102600,151532000,27200,27200,27200,27200,0
|
|
20240111,102500,151532000,27200,27200,27200,27200,18
|
|
20240111,102400,151042400,27350,27350,27350,27350,3
|
|
20240111,102300,150960350,27350,27350,27350,27350,0
|
|
20240111,102200,150960350,27350,27350,27350,27350,0
|
|
20240111,102100,150960350,27350,27350,27350,27350,1
|
|
20240111,102000,150933000,27350,27350,27350,27350,0
|
|
20240111,101900,150933000,27350,27350,27350,27350,0
|
|
20240111,101800,150933000,27350,27350,27350,27350,0
|
|
20240111,101700,150933000,27350,27350,27350,27150,3
|
|
20240111,101600,150851150,27150,27150,27150,27150,0
|
|
20240111,101500,150851150,27150,27150,27150,27150,2
|
|
20240111,101400,150796850,27200,27200,27200,27200,10
|
|
20240111,101300,150524850,27200,27200,27200,27200,1
|
|
20240111,101200,150497650,27200,27200,27200,27200,0
|
|
20240111,101100,150497650,27200,27200,27200,27200,1
|
|
20240111,101000,150470450,27050,27050,27050,27050,0
|
|
20240111,100900,150470450,27050,27050,27050,27050,21
|
|
20240111,100800,149902400,27050,27050,27050,27000,348
|
|
20240111,100700,140490400,27050,27100,27100,27050,250
|
|
20240111,100600,133727300,27100,27100,27100,27100,25
|
|
20240111,100500,133049800,27150,27100,27150,27100,63
|
|
20240111,100400,131342450,27100,27100,27100,27100,0
|
|
20240111,100300,131342450,27100,27150,27150,27100,33
|
|
20240111,100200,130447700,27100,27150,27150,27100,550
|
|
20240111,100100,115542150,27150,27300,27300,27150,1115
|
|
20240111,100000,85223400,27200,27200,27200,27200,0
|
|
20240111,095900,85223400,27200,27200,27200,27200,27
|
|
20240111,095800,84489000,27250,27250,27250,27250,0
|
|
20240111,095700,84489000,27250,27250,27250,27250,30
|
|
20240111,095600,83671500,27250,27250,27250,27250,0
|
|
20240111,095500,83671500,27250,27250,27250,27250,187
|
|
20240111,095400,78575750,27300,27300,27300,27300,0
|
|
20240111,095300,78575750,27300,27300,27300,27300,10
|
|
20240111,095200,78302750,27300,27300,27300,27300,1
|
|
20240111,095100,78275450,27250,27250,27250,27250,4
|
|
20240111,095000,78166450,27250,27250,27250,27250,0
|
|
20240111,094900,78166450,27250,27250,27250,27250,0
|
|
20240111,094800,78166450,27250,27250,27250,27250,0
|
|
20240111,094700,78166450,27250,27250,27250,27250,0
|
|
20240111,094600,78166450,27250,27250,27250,27250,10
|
|
20240111,094500,77893950,27250,27250,27250,27250,1
|
|
20240111,094400,77866700,27250,27250,27250,27250,5
|
|
20240111,094300,77730450,27250,27250,27250,27250,0
|
|
20240111,094200,77730450,27250,27250,27250,27250,5
|
|
20240111,094100,77594200,27250,27250,27250,27250,0
|
|
20240111,094000,77594200,27250,27250,27250,27250,0
|
|
20240111,093900,77594200,27250,27250,27250,27250,6
|
|
20240111,093800,77430700,27250,27200,27250,27200,206
|
|
20240111,093700,71822450,27200,27250,27250,27150,941
|
|
20240111,093600,46222300,27250,27300,27300,27250,688
|
|
20240111,093500,27445650,27350,27350,27350,27350,105
|
|
20240111,093400,24573900,27500,27500,27500,27500,0
|
|
20240111,093300,24573900,27500,27500,27500,27500,2
|
|
20240111,093200,24518900,27400,27400,27400,27400,0
|
|
20240111,093100,24518900,27400,27400,27400,27400,0
|
|
20240111,093000,24518900,27400,27400,27400,27400,0
|
|
20240111,092900,24518900,27400,27400,27400,27400,90
|
|
20240111,092800,22052900,27400,27400,27400,27400,0
|
|
20240111,092700,22052900,27400,27400,27400,27400,5
|
|
20240111,092600,21915900,27400,27350,27400,27350,11
|
|
20240111,092500,21615000,27400,27400,27400,27400,38
|
|
20240111,092400,20573800,27450,27450,27450,27450,1
|
|
20240111,092300,20546350,27400,27400,27400,27400,0
|
|
20240111,092200,20546350,27400,27450,27450,27400,2
|
|
20240111,092100,20491500,27400,27400,27400,27400,0
|
|
20240111,092000,20491500,27400,27400,27400,27400,0
|
|
20240111,091900,20491500,27400,27400,27400,27400,0
|
|
20240111,091800,20491500,27400,27400,27400,27400,60
|
|
20240111,091700,18847500,27400,27400,27400,27300,202
|
|
20240111,091600,13330550,27400,27400,27400,27400,6
|
|
20240111,091500,13166150,27400,27400,27400,27400,1
|
|
20240111,091400,13138750,27400,27400,27400,27400,33
|
|
20240111,091300,12234550,27400,27400,27400,27400,200
|
|
20240111,091200,6754550,27400,27400,27400,27400,0
|
|
20240111,091100,6754550,27400,27400,27400,27400,117
|
|
20240111,091000,3548750,27450,27450,27450,27450,1
|
|
20240111,090900,3521300,27450,27450,27450,27450,3
|
|
20240111,090800,3438950,27400,27450,27450,27400,12
|
|
20240111,090700,3110050,27450,27450,27450,27450,2
|
|
20240111,090600,3055150,27450,27450,27450,27450,6
|
|
20240111,090500,2890450,27450,27450,27450,27450,1
|
|
20240111,090400,2863000,27450,27400,27450,27400,5
|
|
20240111,090300,2725800,27450,27450,27450,27450,1
|
|
20240111,090200,2698350,27450,27500,27500,27450,13
|
|
20240111,090100,2341250,27500,27500,27500,27500,0
|
|
20240111,090000,2341250,27500,27550,27550,27500,85
|