577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183400,2648313350,29050,29050,29050,29050,2372
|
|
20231227,183300,2648313350,29050,29050,29050,29050,0
|
|
20231227,183200,2648313350,29050,29050,29050,29050,0
|
|
20231227,183100,2648313350,29050,29050,29050,29050,0
|
|
20231227,183000,2648313350,29050,29050,29050,29050,0
|
|
20231227,182900,2648313350,29050,29050,29050,29050,0
|
|
20231227,182800,2648313350,29050,29050,29050,29050,0
|
|
20231227,182700,2648313350,29050,29050,29050,29050,0
|
|
20231227,182600,2648313350,29050,29050,29050,29050,0
|
|
20231227,182500,2648313350,29050,29050,29050,29050,0
|
|
20231227,182400,2648313350,29050,29050,29050,29050,0
|
|
20231227,182300,2648313350,29050,29050,29050,29050,0
|
|
20231227,182200,2648313350,29050,29050,29050,29050,0
|
|
20231227,182100,2648313350,29050,29050,29050,29050,0
|
|
20231227,182000,2648313350,29050,29050,29050,29050,0
|
|
20231227,181900,2648313350,29050,29050,29050,29050,0
|
|
20231227,181800,2648313350,29050,29050,29050,29050,0
|
|
20231227,181700,2648313350,29050,29050,29050,29050,0
|
|
20231227,181600,2648313350,29050,29050,29050,29050,0
|
|
20231227,181500,2648313350,29050,29050,29050,29050,0
|
|
20231227,181400,2648313350,29050,29050,29050,29050,0
|
|
20231227,181300,2648313350,29050,29050,29050,29050,0
|
|
20231227,181200,2648313350,29050,29050,29050,29050,0
|
|
20231227,181100,2648313350,29050,29050,29050,29050,0
|
|
20231227,181000,2648313350,29050,29050,29050,29050,0
|
|
20231227,180900,2648313350,29050,29050,29050,29050,0
|
|
20231227,180800,2648313350,29050,29050,29050,29050,0
|
|
20231227,180700,2648313350,29050,29050,29050,29050,0
|
|
20231227,180600,2648313350,29050,29050,29050,29050,0
|
|
20231227,180500,2648313350,29050,29050,29050,29050,0
|
|
20231227,180400,2648313350,29050,29050,29050,29050,2372
|
|
20231227,180300,2648313350,29050,29050,29050,29050,0
|
|
20231227,180200,2648313350,29050,29050,29050,29050,0
|
|
20231227,180100,2648313350,29050,29050,29050,29050,0
|
|
20231227,180000,2648313350,29050,29050,29050,29050,0
|
|
20231227,175900,2648313350,29050,29050,29050,29050,0
|
|
20231227,175800,2648313350,29050,29050,29050,29050,0
|
|
20231227,175700,2648313350,29050,29050,29050,29050,0
|
|
20231227,175600,2648313350,29050,29050,29050,29050,0
|
|
20231227,175500,2648313350,29050,29050,29050,29050,0
|
|
20231227,175400,2648313350,29050,29050,29050,29050,0
|
|
20231227,175300,2648313350,29050,29050,29050,29050,0
|
|
20231227,175200,2648313350,29050,29050,29050,29050,0
|
|
20231227,175100,2648313350,29050,29050,29050,29050,0
|
|
20231227,175000,2648313350,29050,29050,29050,29050,0
|
|
20231227,174900,2648313350,29050,29050,29050,29050,0
|
|
20231227,174800,2648313350,29050,29050,29050,29050,0
|
|
20231227,174700,2648313350,29050,29050,29050,29050,0
|
|
20231227,174600,2648313350,29050,29050,29050,29050,0
|
|
20231227,174500,2648313350,29050,29050,29050,29050,0
|
|
20231227,174400,2648313350,29050,29050,29050,29050,0
|
|
20231227,174300,2648313350,29050,29050,29050,29050,0
|
|
20231227,174200,2648313350,29050,29050,29050,29050,0
|
|
20231227,174100,2648313350,29050,29050,29050,29050,0
|
|
20231227,174000,2648313350,29050,29050,29050,29050,0
|
|
20231227,173900,2648313350,29050,29050,29050,29050,0
|
|
20231227,173800,2648313350,29050,29050,29050,29050,0
|
|
20231227,173700,2648313350,29050,29050,29050,29050,0
|
|
20231227,173600,2648313350,29050,29050,29050,29050,0
|
|
20231227,173500,2648313350,29050,29050,29050,29050,0
|
|
20231227,173400,2648313350,29050,29050,29050,29050,2372
|
|
20231227,173300,2648313350,29050,29050,29050,29050,0
|
|
20231227,173200,2648313350,29050,29050,29050,29050,0
|
|
20231227,173100,2648313350,29050,29050,29050,29050,0
|
|
20231227,173000,2648313350,29050,29050,29050,29050,0
|
|
20231227,172900,2648313350,29050,29050,29050,29050,0
|
|
20231227,172800,2648313350,29050,29050,29050,29050,0
|
|
20231227,172700,2648313350,29050,29050,29050,29050,0
|
|
20231227,172600,2648313350,29050,29050,29050,29050,0
|
|
20231227,172500,2648313350,29050,29050,29050,29050,0
|
|
20231227,172400,2648313350,29050,29050,29050,29050,0
|
|
20231227,172300,2648313350,29050,29050,29050,29050,0
|
|
20231227,172200,2648313350,29050,29050,29050,29050,0
|
|
20231227,172100,2648313350,29050,29050,29050,29050,0
|
|
20231227,172000,2648313350,29050,29050,29050,29050,0
|
|
20231227,171900,2648313350,29050,29050,29050,29050,0
|
|
20231227,171800,2648313350,29050,29050,29050,29050,0
|
|
20231227,171700,2648313350,29050,29050,29050,29050,0
|
|
20231227,171600,2648313350,29050,29050,29050,29050,0
|
|
20231227,171500,2648313350,29050,29050,29050,29050,0
|
|
20231227,171400,2648313350,29050,29050,29050,29050,0
|
|
20231227,171300,2648313350,29050,29050,29050,29050,0
|
|
20231227,171200,2648313350,29050,29050,29050,29050,0
|
|
20231227,171100,2648313350,29050,29050,29050,29050,0
|
|
20231227,171000,2648313350,29050,29050,29050,29050,0
|
|
20231227,170900,2648313350,29050,29050,29050,29050,0
|
|
20231227,170800,2648313350,29050,29050,29050,29050,0
|
|
20231227,170700,2648313350,29050,29050,29050,29050,0
|
|
20231227,170600,2648313350,29050,29050,29050,29050,0
|
|
20231227,170500,2648313350,29050,29050,29050,29050,0
|
|
20231227,170400,2648313350,29050,29050,29050,29050,2372
|
|
20231227,170300,2648313350,29050,29050,29050,29050,0
|
|
20231227,170200,2648313350,29050,29050,29050,29050,0
|
|
20231227,170100,2648313350,29050,29050,29050,29050,0
|
|
20231227,170000,2648313350,29050,29050,29050,29050,0
|
|
20231227,165900,2648313350,29050,29050,29050,29050,0
|
|
20231227,165800,2648313350,29050,29050,29050,29050,0
|
|
20231227,165700,2648313350,29050,29050,29050,29050,0
|
|
20231227,165600,2648313350,29050,29050,29050,29050,0
|
|
20231227,165500,2648313350,29050,29050,29050,29050,0
|
|
20231227,165400,2648313350,29050,29050,29050,29050,0
|
|
20231227,165300,2648313350,29050,29050,29050,29050,0
|
|
20231227,165200,2648313350,29050,29050,29050,29050,0
|
|
20231227,165100,2648313350,29050,29050,29050,29050,0
|
|
20231227,165000,2648313350,29050,29050,29050,29050,0
|
|
20231227,164900,2648313350,29050,29050,29050,29050,0
|
|
20231227,164800,2648313350,29050,29050,29050,29050,0
|
|
20231227,164700,2648313350,29050,29050,29050,29050,0
|
|
20231227,164600,2648313350,29050,29050,29050,29050,0
|
|
20231227,164500,2648313350,29050,29050,29050,29050,0
|
|
20231227,164400,2648313350,29050,29050,29050,29050,0
|
|
20231227,164300,2648313350,29050,29050,29050,29050,0
|
|
20231227,164200,2648313350,29050,29050,29050,29050,0
|
|
20231227,164100,2648313350,29050,29050,29050,29050,0
|
|
20231227,164000,2648313350,29050,29050,29050,29050,0
|
|
20231227,163900,2648313350,29050,29050,29050,29050,0
|
|
20231227,163800,2648313350,29050,29050,29050,29050,0
|
|
20231227,163700,2648313350,29050,29050,29050,29050,0
|
|
20231227,163600,2648313350,29050,29050,29050,29050,0
|
|
20231227,163500,2648313350,29050,29050,29050,29050,0
|
|
20231227,163400,2648313350,29050,29050,29050,29050,2372
|
|
20231227,163300,2648313350,29050,29050,29050,29050,0
|
|
20231227,163200,2648313350,29050,29050,29050,29050,0
|
|
20231227,163100,2648313350,29050,29050,29050,29050,0
|
|
20231227,163000,2648313350,29050,29050,29050,29050,0
|
|
20231227,162900,2648313350,29050,29050,29050,29050,0
|
|
20231227,162800,2648313350,29050,29050,29050,29050,0
|
|
20231227,162700,2648313350,29050,29050,29050,29050,0
|
|
20231227,162600,2648313350,29050,29050,29050,29050,0
|
|
20231227,162500,2648313350,29050,29050,29050,29050,0
|
|
20231227,162400,2648313350,29050,29050,29050,29050,0
|
|
20231227,162300,2648313350,29050,29050,29050,29050,0
|
|
20231227,162200,2648313350,29050,29050,29050,29050,0
|
|
20231227,162100,2648313350,29050,29050,29050,29050,0
|
|
20231227,162000,2648313350,29050,29050,29050,29050,0
|
|
20231227,161900,2648313350,29050,29050,29050,29050,0
|
|
20231227,161800,2648313350,29050,29050,29050,29050,0
|
|
20231227,161700,2648313350,29050,29050,29050,29050,0
|
|
20231227,161600,2648313350,29050,29050,29050,29050,0
|
|
20231227,161500,2648313350,29050,29050,29050,29050,0
|
|
20231227,161400,2648313350,29050,29050,29050,29050,0
|
|
20231227,161300,2648313350,29050,29050,29050,29050,0
|
|
20231227,161200,2648313350,29050,29050,29050,29050,0
|
|
20231227,161100,2648313350,29050,29050,29050,29050,0
|
|
20231227,161000,2648313350,29050,29050,29050,29050,0
|
|
20231227,160900,2648313350,29050,29050,29050,29050,0
|
|
20231227,160800,2648313350,29050,29050,29050,29050,0
|
|
20231227,160700,2648313350,29050,29050,29050,29050,0
|
|
20231227,160600,2648313350,29050,29050,29050,29050,0
|
|
20231227,160500,2648313350,29050,29050,29050,29050,0
|
|
20231227,160400,2648313350,29050,29050,29050,29050,2372
|
|
20231227,160300,2648313350,29050,29050,29050,29050,0
|
|
20231227,160200,2648313350,29050,29050,29050,29050,0
|
|
20231227,160100,2648313350,29050,29050,29050,29050,0
|
|
20231227,160000,2648313350,29050,29050,29050,29050,0
|
|
20231227,155900,2648313350,29050,29050,29050,29050,0
|
|
20231227,155800,2648313350,29050,29050,29050,29050,0
|
|
20231227,155700,2648313350,29050,29050,29050,29050,0
|
|
20231227,155600,2648313350,29050,29050,29050,29050,0
|
|
20231227,155500,2648313350,29050,29050,29050,29050,0
|
|
20231227,155400,2648313350,29050,29050,29050,29050,0
|
|
20231227,155300,2648313350,29050,29050,29050,29050,0
|
|
20231227,155200,2648313350,29050,29050,29050,29050,0
|
|
20231227,155100,2648313350,29050,29050,29050,29050,0
|
|
20231227,155000,2648313350,29050,29050,29050,29050,0
|
|
20231227,154900,2648313350,29050,29050,29050,29050,0
|
|
20231227,154800,2648313350,29050,29050,29050,29050,0
|
|
20231227,154700,2648313350,29050,29050,29050,29050,0
|
|
20231227,154600,2648313350,29050,29050,29050,29050,0
|
|
20231227,154500,2648313350,29050,29050,29050,29050,0
|
|
20231227,154400,2648313350,29050,29050,29050,29050,0
|
|
20231227,154300,2648313350,29050,29050,29050,29050,0
|
|
20231227,154200,2648313350,29050,29050,29050,29050,0
|
|
20231227,154100,2648313350,29050,29050,29050,29050,0
|
|
20231227,154000,2648313350,29050,29050,29050,29050,0
|
|
20231227,153900,2648313350,29050,29050,29050,29050,0
|
|
20231227,153800,2648313350,29050,29050,29050,29050,0
|
|
20231227,153700,2648313350,29050,29050,29050,29050,0
|
|
20231227,153600,2648313350,29050,29050,29050,29050,0
|
|
20231227,153500,2648313350,29050,29050,29050,29050,0
|
|
20231227,153400,2648313350,29050,29050,29050,29050,2372
|
|
20231227,153300,2648313350,29050,29050,29050,29050,0
|
|
20231227,153200,2648313350,29050,29050,29050,29050,0
|
|
20231227,153100,2648313350,29050,29050,29050,29050,0
|
|
20231227,153000,2648313350,29050,29050,29050,29050,2372
|
|
20231227,152900,2579406750,29100,29100,29100,29100,0
|
|
20231227,152800,2579406750,29100,29100,29100,29100,0
|
|
20231227,152700,2579406750,29100,29100,29100,29100,0
|
|
20231227,152600,2579406750,29100,29100,29100,29100,0
|
|
20231227,152500,2579406750,29100,29100,29100,29100,0
|
|
20231227,152400,2579406750,29100,29100,29100,29100,0
|
|
20231227,152300,2579406750,29100,29100,29100,29100,0
|
|
20231227,152200,2579406750,29100,29100,29100,29100,0
|
|
20231227,152100,2579406750,29100,29100,29100,29100,0
|
|
20231227,152000,2579406750,29100,29100,29100,29100,0
|
|
20231227,151900,2579406750,29100,29050,29100,29050,98
|
|
20231227,151800,2576558600,29050,29050,29100,29050,319
|
|
20231227,151700,2567290900,29050,29000,29050,29000,306
|
|
20231227,151600,2558402400,29000,29050,29100,29000,3508
|
|
20231227,151500,2456503000,29050,29100,29100,29050,781
|
|
20231227,151400,2433777100,29050,29050,29050,29050,0
|
|
20231227,151300,2433777100,29050,29050,29100,29050,414
|
|
20231227,151200,2421749000,29050,29100,29100,29050,14
|
|
20231227,151100,2421342000,29050,29050,29050,29050,159
|
|
20231227,151000,2416723050,29050,29050,29050,29050,2
|
|
20231227,150900,2416664950,29100,29100,29100,29100,23
|
|
20231227,150800,2415995650,29100,29050,29100,29050,46
|
|
20231227,150700,2414657250,29100,29100,29100,29100,0
|
|
20231227,150600,2414657250,29100,29100,29100,29100,0
|
|
20231227,150500,2414657250,29100,29100,29100,29100,57
|
|
20231227,150400,2412998550,29100,29100,29100,29100,52
|
|
20231227,150300,2411485350,29100,29100,29100,29050,365
|
|
20231227,150200,2400864700,29050,29050,29050,29050,5
|
|
20231227,150100,2400719450,29050,29050,29050,29050,0
|
|
20231227,150000,2400719450,29050,29100,29100,29050,47
|
|
20231227,145900,2399354050,29050,29050,29050,29050,106
|
|
20231227,145800,2396274750,29050,29100,29100,29050,121
|
|
20231227,145700,2392757200,29050,29100,29100,29050,62
|
|
20231227,145600,2390953150,29050,29100,29100,29050,40
|
|
20231227,145500,2389789250,29050,29100,29100,29050,41
|
|
20231227,145400,2388596250,29050,29050,29050,29050,0
|
|
20231227,145300,2388596250,29050,29050,29050,29050,0
|
|
20231227,145200,2388596250,29050,29050,29050,29050,0
|
|
20231227,145100,2388596250,29050,29050,29050,29050,105
|
|
20231227,145000,2385546000,29050,29100,29100,29050,83
|
|
20231227,144900,2383133050,29050,29100,29100,29050,46
|
|
20231227,144800,2381794600,29050,29050,29050,29050,1
|
|
20231227,144700,2381765550,29050,29050,29050,29050,52
|
|
20231227,144600,2380254950,29100,29050,29100,29050,2
|
|
20231227,144500,2380196800,29100,29100,29100,29100,6
|
|
20231227,144400,2380022200,29050,29050,29050,29050,0
|
|
20231227,144300,2380022200,29050,29050,29050,29050,0
|
|
20231227,144200,2380022200,29050,29050,29050,29050,0
|
|
20231227,144100,2380022200,29050,29100,29100,29050,106
|
|
20231227,144000,2376937850,29050,29050,29050,29050,6
|
|
20231227,143900,2376763550,29050,29050,29100,29050,181
|
|
20231227,143800,2371505450,29050,29050,29050,29050,1
|
|
20231227,143700,2371476400,29100,29100,29100,29100,4
|
|
20231227,143600,2371360000,29050,29050,29050,29050,0
|
|
20231227,143500,2371360000,29050,29050,29050,29050,9
|
|
20231227,143400,2371098550,29100,29100,29100,29100,1
|
|
20231227,143300,2371069450,29100,29100,29100,29050,8
|
|
20231227,143200,2370836700,29100,29100,29100,29100,1
|
|
20231227,143100,2370807600,29100,29100,29100,29100,13
|
|
20231227,143000,2370429300,29050,29050,29050,29050,106
|
|
20231227,142900,2367350000,29100,29100,29100,29100,100
|
|
20231227,142800,2364440000,29100,29000,29100,29000,259
|
|
20231227,142700,2356918450,29050,29050,29050,29000,102
|
|
20231227,142600,2353955900,29100,29050,29100,29050,2502
|
|
20231227,142500,2281272750,29050,29100,29100,29050,9
|
|
20231227,142400,2281010900,29100,29100,29100,29100,0
|
|
20231227,142300,2281010900,29100,29100,29100,29100,10
|
|
20231227,142200,2280719900,29100,29100,29100,29100,0
|
|
20231227,142100,2280719900,29100,29050,29100,29050,2
|
|
20231227,142000,2280661750,29100,29050,29100,29050,96
|
|
20231227,141900,2277870400,29050,29100,29100,29050,6
|
|
20231227,141800,2277695850,29050,29050,29050,29050,0
|
|
20231227,141700,2277695850,29050,29050,29050,29050,348
|
|
20231227,141600,2267586450,29100,29100,29100,29100,1
|
|
20231227,141500,2267557350,29050,29050,29050,29050,0
|
|
20231227,141400,2267557350,29050,29100,29100,29050,202
|
|
20231227,141300,2261679200,29100,29100,29100,29100,511
|
|
20231227,141200,2246809100,29100,29100,29100,29050,51
|
|
20231227,141100,2245325050,29050,29100,29100,29050,15
|
|
20231227,141000,2244888600,29100,29100,29100,29100,0
|
|
20231227,140900,2244888600,29100,29100,29100,29100,2
|
|
20231227,140800,2244830400,29100,29100,29100,29100,1
|
|
20231227,140700,2244801300,29100,29100,29100,29100,2
|
|
20231227,140600,2244743100,29100,29050,29100,29050,36
|
|
20231227,140500,2243697250,29050,29050,29050,29050,0
|
|
20231227,140400,2243697250,29050,29100,29100,29050,42
|
|
20231227,140300,2242475150,29100,29100,29100,29100,4
|
|
20231227,140200,2242358750,29050,29050,29050,29050,0
|
|
20231227,140100,2242358750,29050,29100,29100,29050,105
|
|
20231227,140000,2239303500,29100,29100,29100,29100,0
|
|
20231227,135900,2239303500,29100,29100,29100,29100,1
|
|
20231227,135800,2239274400,29050,29050,29050,29050,0
|
|
20231227,135700,2239274400,29050,29050,29050,29050,0
|
|
20231227,135600,2239274400,29050,29100,29100,29050,6
|
|
20231227,135500,2239099850,29100,29050,29100,29050,69
|
|
20231227,135400,2237095150,29100,29100,29100,29100,1
|
|
20231227,135300,2237066050,29100,29100,29100,29100,4
|
|
20231227,135200,2236949650,29100,29100,29100,29100,44
|
|
20231227,135100,2235669250,29100,29100,29100,29100,0
|
|
20231227,135000,2235669250,29100,29100,29100,29100,1388
|
|
20231227,134900,2195278450,29150,29150,29150,29150,5
|
|
20231227,134800,2195132700,29100,29100,29100,29100,10
|
|
20231227,134700,2194841700,29100,29100,29100,29100,0
|
|
20231227,134600,2194841700,29100,29100,29100,29100,0
|
|
20231227,134500,2194841700,29100,29100,29100,29100,48
|
|
20231227,134400,2193444900,29150,29150,29150,29150,9
|
|
20231227,134300,2193182550,29150,29150,29150,29150,19
|
|
20231227,134200,2192628700,29100,29100,29100,29100,0
|
|
20231227,134100,2192628700,29100,29100,29100,29100,0
|
|
20231227,134000,2192628700,29100,29100,29100,29100,0
|
|
20231227,133900,2192628700,29100,29100,29100,29100,187
|
|
20231227,133800,2187187000,29150,29150,29150,29150,30
|
|
20231227,133700,2186312500,29150,29150,29150,29150,0
|
|
20231227,133600,2186312500,29150,29150,29150,29150,0
|
|
20231227,133500,2186312500,29150,29150,29150,29150,0
|
|
20231227,133400,2186312500,29150,29150,29150,29150,2
|
|
20231227,133300,2186254200,29150,29150,29150,29150,1
|
|
20231227,133200,2186225050,29100,29100,29100,29100,0
|
|
20231227,133100,2186225050,29100,29100,29100,29100,0
|
|
20231227,133000,2186225050,29100,29100,29100,29100,0
|
|
20231227,132900,2186225050,29100,29100,29100,29100,0
|
|
20231227,132800,2186225050,29100,29100,29100,29100,0
|
|
20231227,132700,2186225050,29100,29100,29100,29100,0
|
|
20231227,132600,2186225050,29100,29100,29100,29100,0
|
|
20231227,132500,2186225050,29100,29100,29100,29100,0
|
|
20231227,132400,2186225050,29100,29100,29100,29100,0
|
|
20231227,132300,2186225050,29100,29100,29100,29100,1453
|
|
20231227,132200,2143942750,29050,29050,29050,29050,0
|
|
20231227,132100,2143942750,29050,29050,29050,29050,0
|
|
20231227,132000,2143942750,29050,29050,29050,29050,43
|
|
20231227,131900,2142693600,29050,29050,29050,29050,0
|
|
20231227,131800,2142693600,29050,29050,29050,29050,11
|
|
20231227,131700,2142374050,29050,29050,29050,29050,10
|
|
20231227,131600,2142083550,29050,29050,29050,29050,1374
|
|
20231227,131500,2102168850,29050,29050,29050,29050,0
|
|
20231227,131400,2102168850,29050,29050,29050,29050,0
|
|
20231227,131300,2102168850,29050,29050,29050,29050,0
|
|
20231227,131200,2102168850,29050,29050,29050,29050,85
|
|
20231227,131100,2099699600,29050,29050,29050,29050,0
|
|
20231227,131000,2099699600,29050,29050,29050,29050,158
|
|
20231227,130900,2095109700,29050,29050,29050,29050,3
|
|
20231227,130800,2095022550,29050,29050,29050,29050,0
|
|
20231227,130700,2095022550,29050,29050,29050,29050,0
|
|
20231227,130600,2095022550,29050,29050,29050,29050,0
|
|
20231227,130500,2095022550,29050,29050,29050,29050,0
|
|
20231227,130400,2095022550,29050,29050,29050,29050,21
|
|
20231227,130300,2094412500,29050,29000,29050,29000,348
|
|
20231227,130200,2084306950,29050,29050,29050,29050,2174
|
|
20231227,130100,2021152250,29050,29050,29050,29050,3
|
|
20231227,130000,2021065100,29050,29050,29050,29050,42
|
|
20231227,125900,2019845000,29100,29100,29100,29100,12
|
|
20231227,125800,2019495800,29100,29100,29100,29100,2
|
|
20231227,125700,2019437600,29050,29050,29050,29050,11
|
|
20231227,125600,2019118050,29050,29050,29050,29050,26
|
|
20231227,125500,2018362750,29050,29050,29050,29050,1
|
|
20231227,125400,2018333700,29050,29050,29100,29050,2766
|
|
20231227,125300,1937981300,29050,29050,29050,29050,57
|
|
20231227,125200,1936325450,29050,29050,29050,29050,0
|
|
20231227,125100,1936325450,29050,29050,29050,29050,0
|
|
20231227,125000,1936325450,29050,29050,29050,29050,0
|
|
20231227,124900,1936325450,29050,29050,29050,29050,47
|
|
20231227,124800,1934960100,29100,29100,29100,29100,0
|
|
20231227,124700,1934960100,29100,29100,29100,29100,1
|
|
20231227,124600,1934931000,29100,29100,29100,29050,210
|
|
20231227,124500,1928820500,29050,29100,29100,29050,5
|
|
20231227,124400,1928675050,29050,29050,29050,29050,0
|
|
20231227,124300,1928675050,29050,29100,29100,29050,1469
|
|
20231227,124200,1885927300,29150,29150,29150,29150,1
|
|
20231227,124100,1885898150,29150,29150,29150,29150,12
|
|
20231227,124000,1885548350,29100,29150,29150,29100,53
|
|
20231227,123900,1884003550,29100,29100,29100,29100,94
|
|
20231227,123800,1881268150,29100,29100,29100,29100,0
|
|
20231227,123700,1881268150,29100,29100,29100,29100,4
|
|
20231227,123600,1881151750,29100,29150,29150,29100,36
|
|
20231227,123500,1880102550,29150,29150,29150,29150,33
|
|
20231227,123400,1879140600,29150,29150,29150,29150,3
|
|
20231227,123300,1879053150,29150,29150,29150,29150,0
|
|
20231227,123200,1879053150,29150,29150,29150,29150,45
|
|
20231227,123100,1877741400,29150,29150,29150,29150,0
|
|
20231227,123000,1877741400,29150,29150,29150,29150,1
|
|
20231227,122900,1877712250,29150,29150,29150,29150,66
|
|
20231227,122800,1875788350,29150,29150,29150,29150,1
|
|
20231227,122700,1875759200,29200,29200,29200,29200,500
|
|
20231227,122600,1861159200,29200,29200,29200,29200,0
|
|
20231227,122500,1861159200,29200,29200,29200,29200,0
|
|
20231227,122400,1861159200,29200,29200,29200,29200,1
|
|
20231227,122300,1861130000,29200,29200,29200,29200,7
|
|
20231227,122200,1860925600,29150,29200,29200,29100,15
|
|
20231227,122100,1860488250,29200,29200,29200,29200,10
|
|
20231227,122000,1860196250,29200,29200,29200,29200,125
|
|
20231227,121900,1856546250,29150,29150,29150,29150,20
|
|
20231227,121800,1855963250,29150,29150,29150,29150,32
|
|
20231227,121700,1855030450,29150,29150,29150,29150,1159
|
|
20231227,121600,1821245600,29150,29250,29250,29100,937
|
|
20231227,121500,1793918850,29250,29250,29250,29250,0
|
|
20231227,121400,1793918850,29250,29250,29250,29250,7
|
|
20231227,121300,1793714100,29200,29250,29250,29200,24
|
|
20231227,121200,1793012250,29250,29250,29250,29250,0
|
|
20231227,121100,1793012250,29250,29250,29250,29250,0
|
|
20231227,121000,1793012250,29250,29250,29250,29250,3
|
|
20231227,120900,1792924500,29200,29200,29200,29200,0
|
|
20231227,120800,1792924500,29200,29200,29200,29200,27
|
|
20231227,120700,1792136100,29200,29200,29200,29200,0
|
|
20231227,120600,1792136100,29200,29200,29200,29200,21
|
|
20231227,120500,1791522900,29200,29200,29200,29200,0
|
|
20231227,120400,1791522900,29200,29200,29200,29200,0
|
|
20231227,120300,1791522900,29200,29200,29200,29200,1
|
|
20231227,120200,1791493700,29200,29200,29200,29200,0
|
|
20231227,120100,1791493700,29200,29200,29200,29200,0
|
|
20231227,120000,1791493700,29200,29200,29200,29200,52
|
|
20231227,115900,1789975300,29200,29150,29200,29150,309
|
|
20231227,115800,1780953900,29150,29200,29200,29150,159
|
|
20231227,115700,1776311650,29200,29250,29250,29200,127
|
|
20231227,115600,1772597100,29250,29250,29300,29250,106
|
|
20231227,115500,1769491600,29300,29300,29300,29300,229
|
|
20231227,115400,1762781900,29350,29300,29350,29300,82
|
|
20231227,115300,1760375250,29300,29150,29300,29150,7536
|
|
20231227,115200,1540097150,29150,29150,29150,29150,0
|
|
20231227,115100,1540097150,29150,29150,29150,29150,3
|
|
20231227,115000,1540009700,29100,29100,29100,29100,6
|
|
20231227,114900,1539835100,29150,29150,29150,29150,2
|
|
20231227,114800,1539776800,29150,29150,29150,29150,1
|
|
20231227,114700,1539747650,29150,29150,29150,29150,4
|
|
20231227,114600,1539631050,29100,29100,29100,29100,6
|
|
20231227,114500,1539456450,29100,29100,29150,29050,2051
|
|
20231227,114400,1479715750,29050,29050,29050,29050,31
|
|
20231227,114300,1478815200,29100,29050,29100,29050,3060
|
|
20231227,114200,1389919200,29100,29100,29100,29100,40
|
|
20231227,114100,1388755200,29050,29050,29050,29050,0
|
|
20231227,114000,1388755200,29050,29050,29050,29050,5
|
|
20231227,113900,1388609950,29050,29050,29050,29050,0
|
|
20231227,113800,1388609950,29050,29100,29100,29050,105
|
|
20231227,113700,1385554700,29050,29050,29100,29050,274
|
|
20231227,113600,1377583500,29050,29050,29050,29050,0
|
|
20231227,113500,1377583500,29050,29100,29100,29050,105
|
|
20231227,113400,1374528250,29100,29100,29100,29100,180
|
|
20231227,113300,1369290250,29100,29100,29100,29100,90
|
|
20231227,113200,1366671250,29050,29100,29100,29050,106
|
|
20231227,113100,1363586900,29050,29050,29050,29050,3
|
|
20231227,113000,1363499750,29100,29100,29100,29100,0
|
|
20231227,112900,1363499750,29100,29100,29100,29100,0
|
|
20231227,112800,1363499750,29100,29100,29100,29100,3
|
|
20231227,112700,1363412450,29050,29050,29050,29050,0
|
|
20231227,112600,1363412450,29050,29100,29100,29050,21
|
|
20231227,112500,1362801400,29100,29100,29100,29100,0
|
|
20231227,112400,1362801400,29100,29100,29100,29100,0
|
|
20231227,112300,1362801400,29100,29100,29100,29100,3
|
|
20231227,112200,1362714100,29050,29050,29050,29050,18
|
|
20231227,112100,1362191200,29050,29050,29050,29050,58
|
|
20231227,112000,1360506300,29100,29100,29100,29100,0
|
|
20231227,111900,1360506300,29100,29100,29100,29100,3
|
|
20231227,111800,1360419000,29050,29100,29100,29050,85
|
|
20231227,111700,1357948250,29050,29050,29050,29050,0
|
|
20231227,111600,1357948250,29050,29050,29050,29050,0
|
|
20231227,111500,1357948250,29050,29050,29050,29050,5
|
|
20231227,111400,1357803000,29050,29100,29100,29050,12
|
|
20231227,111300,1357453850,29050,29050,29050,29050,0
|
|
20231227,111200,1357453850,29050,29050,29050,29050,1
|
|
20231227,111100,1357424800,29050,29050,29050,29050,0
|
|
20231227,111000,1357424800,29050,29100,29100,29050,103
|
|
20231227,110900,1354427550,29100,29100,29100,29100,188
|
|
20231227,110800,1348956750,29150,29100,29150,29100,212
|
|
20231227,110700,1342787500,29100,29100,29100,29100,1
|
|
20231227,110600,1342758400,29150,29100,29150,29100,616
|
|
20231227,110500,1324832750,29050,29050,29050,29050,5
|
|
20231227,110400,1324687500,29050,29050,29050,29050,0
|
|
20231227,110300,1324687500,29050,29050,29100,29050,650
|
|
20231227,110200,1305804150,29050,29050,29050,29050,0
|
|
20231227,110100,1305804150,29050,29050,29050,29050,174
|
|
20231227,110000,1300749450,29050,29050,29050,29050,31
|
|
20231227,105900,1299848900,29050,29100,29100,29050,52
|
|
20231227,105800,1298338250,29050,29050,29050,29050,0
|
|
20231227,105700,1298338250,29050,29050,29050,29050,24
|
|
20231227,105600,1297641050,29050,29050,29050,29050,2
|
|
20231227,105500,1297582950,29100,29050,29100,29050,105
|
|
20231227,105400,1294530150,29050,29100,29100,29050,10
|
|
20231227,105300,1294239200,29100,29100,29100,29100,0
|
|
20231227,105200,1294239200,29100,29100,29100,29100,4
|
|
20231227,105100,1294122800,29100,29100,29100,29100,15
|
|
20231227,105000,1293686300,29100,29100,29100,29100,0
|
|
20231227,104900,1293686300,29100,29100,29100,29100,0
|
|
20231227,104800,1293686300,29100,29100,29100,29100,310
|
|
20231227,104700,1284665300,29100,29100,29100,29100,0
|
|
20231227,104600,1284665300,29100,29100,29100,29100,17
|
|
20231227,104500,1284170600,29100,29100,29100,29100,0
|
|
20231227,104400,1284170600,29100,29100,29100,29100,0
|
|
20231227,104300,1284170600,29100,29100,29100,29100,0
|
|
20231227,104200,1284170600,29100,29100,29100,29100,948
|
|
20231227,104100,1256583800,29050,29050,29100,29050,442
|
|
20231227,104000,1243743450,29050,29050,29050,29050,0
|
|
20231227,103900,1243743450,29050,29050,29050,29050,0
|
|
20231227,103800,1243743450,29050,29050,29050,29050,0
|
|
20231227,103700,1243743450,29050,29050,29050,29050,0
|
|
20231227,103600,1243743450,29050,29050,29050,29050,0
|
|
20231227,103500,1243743450,29050,29050,29050,29050,85
|
|
20231227,103400,1241274200,29050,29050,29050,29050,316
|
|
20231227,103300,1232094400,29050,29050,29050,29050,51
|
|
20231227,103200,1230612850,29050,29050,29050,29050,1
|
|
20231227,103100,1230583800,29050,29050,29050,29050,84
|
|
20231227,103000,1228143600,29050,29050,29050,29050,1
|
|
20231227,102900,1228114550,29050,29050,29050,29050,420
|
|
20231227,102800,1215913550,29050,29050,29050,29050,1053
|
|
20231227,102700,1185323900,29050,29050,29050,29050,63
|
|
20231227,102600,1183493750,29050,29100,29100,29050,1281
|
|
20231227,102500,1146269900,29050,29050,29050,29050,5
|
|
20231227,102400,1146124650,29050,29050,29050,29050,84
|
|
20231227,102300,1143684450,29100,29100,29100,29100,10
|
|
20231227,102200,1143393450,29050,29050,29050,29050,0
|
|
20231227,102100,1143393450,29050,29050,29050,29050,104
|
|
20231227,102000,1140372250,29050,29050,29050,29050,53
|
|
20231227,101900,1138832600,29050,29050,29050,29050,57
|
|
20231227,101800,1137176750,29100,29050,29100,29050,15
|
|
20231227,101700,1136740900,29050,29050,29050,29050,345
|
|
20231227,101600,1126718650,29050,29050,29050,29050,5
|
|
20231227,101500,1126573400,29100,29100,29100,29100,0
|
|
20231227,101400,1126573400,29100,29100,29100,29100,11
|
|
20231227,101300,1126253300,29050,29050,29050,29050,0
|
|
20231227,101200,1126253300,29050,29050,29050,29050,0
|
|
20231227,101100,1126253300,29050,29050,29050,29050,17
|
|
20231227,101000,1125759450,29000,29050,29050,29000,118
|
|
20231227,100900,1122332100,29000,29050,29050,29000,897
|
|
20231227,100800,1096276400,29050,29050,29050,29050,6
|
|
20231227,100700,1096102100,29100,29100,29100,29100,3
|
|
20231227,100600,1096014800,29100,29150,29150,29100,799
|
|
20231227,100500,1072724900,29100,29100,29100,29100,468
|
|
20231227,100400,1059106100,29050,29050,29050,29000,1390
|
|
20231227,100300,1018740450,29050,29050,29050,29050,428
|
|
20231227,100200,1006307050,29050,29050,29050,29050,210
|
|
20231227,100100,1000206550,29100,29100,29100,29100,0
|
|
20231227,100000,1000206550,29100,29050,29100,29050,654
|
|
20231227,095900,981193550,29050,29050,29050,29050,0
|
|
20231227,095800,981193550,29050,29050,29050,29050,0
|
|
20231227,095700,981193550,29050,29050,29050,29050,0
|
|
20231227,095600,981193550,29050,29150,29150,29050,94
|
|
20231227,095500,978453950,29150,29150,29150,29150,60
|
|
20231227,095400,976704950,29150,29150,29150,29150,0
|
|
20231227,095300,976704950,29150,29150,29150,29150,0
|
|
20231227,095200,976704950,29150,29150,29150,29150,10
|
|
20231227,095100,976413450,29150,29200,29200,29150,530
|
|
20231227,095000,960943650,29200,29050,29250,29000,10166
|
|
20231227,094900,665180950,29050,29050,29050,29050,452
|
|
20231227,094800,652050350,29050,29050,29050,29050,894
|
|
20231227,094700,626079650,29050,29050,29050,29050,13
|
|
20231227,094600,625702000,29050,29050,29050,29050,3
|
|
20231227,094500,625614850,29050,29050,29050,29050,211
|
|
20231227,094400,619485300,29050,29050,29050,29050,292
|
|
20231227,094300,611002700,29000,29000,29000,29000,2
|
|
20231227,094200,610944700,29000,29050,29050,29000,188
|
|
20231227,094100,605485300,29050,29050,29050,29050,0
|
|
20231227,094000,605485300,29050,29050,29050,29050,1
|
|
20231227,093900,605456250,29050,29050,29050,29050,105
|
|
20231227,093800,602406000,29050,29050,29050,29000,355
|
|
20231227,093700,592093300,29000,29000,29000,29000,1
|
|
20231227,093600,592064300,29000,29050,29100,29000,305
|
|
20231227,093500,583205650,29050,29000,29050,29000,1960
|
|
20231227,093400,526317950,28950,28950,28950,28950,1504
|
|
20231227,093300,482777150,29000,29000,29000,28950,121
|
|
20231227,093200,479273150,28950,29000,29000,28950,4
|
|
20231227,093100,479157300,28950,28950,28950,28950,74
|
|
20231227,093000,477015000,28950,28950,28950,28950,1
|
|
20231227,092900,476986050,29000,29000,29000,29000,201
|
|
20231227,092800,471157050,29000,29000,29000,29000,59
|
|
20231227,092700,469446050,29000,28950,29000,28950,14
|
|
20231227,092600,469040700,28950,28950,28950,28950,0
|
|
20231227,092500,469040700,28950,28950,28950,28950,37
|
|
20231227,092400,467969550,28950,28950,28950,28950,336
|
|
20231227,092300,458242350,28950,28950,28950,28900,1516
|
|
20231227,092200,414354350,29000,29000,29000,29000,43
|
|
20231227,092100,413107350,29050,29000,29050,29000,613
|
|
20231227,092000,395330100,29000,29000,29000,29000,84
|
|
20231227,091900,392894100,29000,29000,29000,29000,80
|
|
20231227,091800,390574100,29000,29000,29000,29000,2
|
|
20231227,091700,390516100,29050,29000,29050,29000,205
|
|
20231227,091600,384561100,29000,29000,29000,29000,223
|
|
20231227,091500,378094100,29000,29000,29000,29000,2105
|
|
20231227,091400,317049100,29050,29050,29050,29050,801
|
|
20231227,091300,293780050,29050,29050,29050,29050,6
|
|
20231227,091200,293605750,29050,29050,29050,29050,1
|
|
20231227,091100,293576700,29000,28950,29000,28950,1542
|
|
20231227,091000,248889350,28950,28950,28950,28950,210
|
|
20231227,090900,242809850,29000,28950,29000,28950,607
|
|
20231227,090800,225237100,28950,28950,28950,28950,0
|
|
20231227,090700,225237100,28950,29000,29000,28950,750
|
|
20231227,090600,203512950,29000,28950,29000,28950,33
|
|
20231227,090500,202557500,28950,29000,29000,28950,58
|
|
20231227,090400,200875550,29000,28950,29000,28950,23
|
|
20231227,090300,200209300,28950,29000,29000,28950,1400
|
|
20231227,090200,159657200,29000,29000,29000,29000,403
|
|
20231227,090100,147970200,29100,28950,29100,28900,2747
|
|
20231227,090000,68357250,28850,28900,28900,28800,2365
|