577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183400,4214825700,29350,29350,29350,29350,2146
|
|
20240108,183300,4214825700,29350,29350,29350,29350,0
|
|
20240108,183200,4214825700,29350,29350,29350,29350,0
|
|
20240108,183100,4214825700,29350,29350,29350,29350,0
|
|
20240108,183000,4214825700,29350,29350,29350,29350,0
|
|
20240108,182900,4214825700,29350,29350,29350,29350,0
|
|
20240108,182800,4214825700,29350,29350,29350,29350,0
|
|
20240108,182700,4214825700,29350,29350,29350,29350,0
|
|
20240108,182600,4214825700,29350,29350,29350,29350,0
|
|
20240108,182500,4214825700,29350,29350,29350,29350,0
|
|
20240108,182400,4214825700,29350,29350,29350,29350,0
|
|
20240108,182300,4214825700,29350,29350,29350,29350,0
|
|
20240108,182200,4214825700,29350,29350,29350,29350,0
|
|
20240108,182100,4214825700,29350,29350,29350,29350,0
|
|
20240108,182000,4214825700,29350,29350,29350,29350,0
|
|
20240108,181900,4214825700,29350,29350,29350,29350,0
|
|
20240108,181800,4214825700,29350,29350,29350,29350,0
|
|
20240108,181700,4214825700,29350,29350,29350,29350,0
|
|
20240108,181600,4214825700,29350,29350,29350,29350,0
|
|
20240108,181500,4214825700,29350,29350,29350,29350,0
|
|
20240108,181400,4214825700,29350,29350,29350,29350,0
|
|
20240108,181300,4214825700,29350,29350,29350,29350,0
|
|
20240108,181200,4214825700,29350,29350,29350,29350,0
|
|
20240108,181100,4214825700,29350,29350,29350,29350,0
|
|
20240108,181000,4214825700,29350,29350,29350,29350,0
|
|
20240108,180900,4214825700,29350,29350,29350,29350,0
|
|
20240108,180800,4214825700,29350,29350,29350,29350,0
|
|
20240108,180700,4214825700,29350,29350,29350,29350,0
|
|
20240108,180600,4214825700,29350,29350,29350,29350,0
|
|
20240108,180500,4214825700,29350,29350,29350,29350,0
|
|
20240108,180400,4214825700,29350,29350,29350,29350,2146
|
|
20240108,180300,4214825700,29350,29350,29350,29350,0
|
|
20240108,180200,4214825700,29350,29350,29350,29350,0
|
|
20240108,180100,4214825700,29350,29350,29350,29350,0
|
|
20240108,180000,4214825700,29350,29350,29350,29350,0
|
|
20240108,175900,4214825700,29350,29350,29350,29350,0
|
|
20240108,175800,4214825700,29350,29350,29350,29350,0
|
|
20240108,175700,4214825700,29350,29350,29350,29350,0
|
|
20240108,175600,4214825700,29350,29350,29350,29350,0
|
|
20240108,175500,4214825700,29350,29350,29350,29350,0
|
|
20240108,175400,4214825700,29350,29350,29350,29350,0
|
|
20240108,175300,4214825700,29350,29350,29350,29350,0
|
|
20240108,175200,4214825700,29350,29350,29350,29350,0
|
|
20240108,175100,4214825700,29350,29350,29350,29350,0
|
|
20240108,175000,4214825700,29350,29350,29350,29350,0
|
|
20240108,174900,4214825700,29350,29350,29350,29350,0
|
|
20240108,174800,4214825700,29350,29350,29350,29350,0
|
|
20240108,174700,4214825700,29350,29350,29350,29350,0
|
|
20240108,174600,4214825700,29350,29350,29350,29350,0
|
|
20240108,174500,4214825700,29350,29350,29350,29350,0
|
|
20240108,174400,4214825700,29350,29350,29350,29350,0
|
|
20240108,174300,4214825700,29350,29350,29350,29350,0
|
|
20240108,174200,4214825700,29350,29350,29350,29350,0
|
|
20240108,174100,4214825700,29350,29350,29350,29350,0
|
|
20240108,174000,4214825700,29350,29350,29350,29350,0
|
|
20240108,173900,4214825700,29350,29350,29350,29350,0
|
|
20240108,173800,4214825700,29350,29350,29350,29350,0
|
|
20240108,173700,4214825700,29350,29350,29350,29350,0
|
|
20240108,173600,4214825700,29350,29350,29350,29350,0
|
|
20240108,173500,4214825700,29350,29350,29350,29350,0
|
|
20240108,173400,4214825700,29350,29350,29350,29350,2146
|
|
20240108,173300,4214825700,29350,29350,29350,29350,0
|
|
20240108,173200,4214825700,29350,29350,29350,29350,0
|
|
20240108,173100,4214825700,29350,29350,29350,29350,0
|
|
20240108,173000,4214825700,29350,29350,29350,29350,0
|
|
20240108,172900,4214825700,29350,29350,29350,29350,0
|
|
20240108,172800,4214825700,29350,29350,29350,29350,0
|
|
20240108,172700,4214825700,29350,29350,29350,29350,0
|
|
20240108,172600,4214825700,29350,29350,29350,29350,0
|
|
20240108,172500,4214825700,29350,29350,29350,29350,0
|
|
20240108,172400,4214825700,29350,29350,29350,29350,0
|
|
20240108,172300,4214825700,29350,29350,29350,29350,0
|
|
20240108,172200,4214825700,29350,29350,29350,29350,0
|
|
20240108,172100,4214825700,29350,29350,29350,29350,0
|
|
20240108,172000,4214825700,29350,29350,29350,29350,0
|
|
20240108,171900,4214825700,29350,29350,29350,29350,0
|
|
20240108,171800,4214825700,29350,29350,29350,29350,0
|
|
20240108,171700,4214825700,29350,29350,29350,29350,0
|
|
20240108,171600,4214825700,29350,29350,29350,29350,0
|
|
20240108,171500,4214825700,29350,29350,29350,29350,0
|
|
20240108,171400,4214825700,29350,29350,29350,29350,0
|
|
20240108,171300,4214825700,29350,29350,29350,29350,0
|
|
20240108,171200,4214825700,29350,29350,29350,29350,0
|
|
20240108,171100,4214825700,29350,29350,29350,29350,0
|
|
20240108,171000,4214825700,29350,29350,29350,29350,0
|
|
20240108,170900,4214825700,29350,29350,29350,29350,0
|
|
20240108,170800,4214825700,29350,29350,29350,29350,0
|
|
20240108,170700,4214825700,29350,29350,29350,29350,0
|
|
20240108,170600,4214825700,29350,29350,29350,29350,0
|
|
20240108,170500,4214825700,29350,29350,29350,29350,0
|
|
20240108,170400,4214825700,29350,29350,29350,29350,2146
|
|
20240108,170300,4214825700,29350,29350,29350,29350,0
|
|
20240108,170200,4214825700,29350,29350,29350,29350,0
|
|
20240108,170100,4214825700,29350,29350,29350,29350,0
|
|
20240108,170000,4214825700,29350,29350,29350,29350,0
|
|
20240108,165900,4214825700,29350,29350,29350,29350,0
|
|
20240108,165800,4214825700,29350,29350,29350,29350,0
|
|
20240108,165700,4214825700,29350,29350,29350,29350,0
|
|
20240108,165600,4214825700,29350,29350,29350,29350,0
|
|
20240108,165500,4214825700,29350,29350,29350,29350,0
|
|
20240108,165400,4214825700,29350,29350,29350,29350,0
|
|
20240108,165300,4214825700,29350,29350,29350,29350,0
|
|
20240108,165200,4214825700,29350,29350,29350,29350,0
|
|
20240108,165100,4214825700,29350,29350,29350,29350,0
|
|
20240108,165000,4214825700,29350,29350,29350,29350,0
|
|
20240108,164900,4214825700,29350,29350,29350,29350,0
|
|
20240108,164800,4214825700,29350,29350,29350,29350,0
|
|
20240108,164700,4214825700,29350,29350,29350,29350,0
|
|
20240108,164600,4214825700,29350,29350,29350,29350,0
|
|
20240108,164500,4214825700,29350,29350,29350,29350,0
|
|
20240108,164400,4214825700,29350,29350,29350,29350,0
|
|
20240108,164300,4214825700,29350,29350,29350,29350,0
|
|
20240108,164200,4214825700,29350,29350,29350,29350,0
|
|
20240108,164100,4214825700,29350,29350,29350,29350,0
|
|
20240108,164000,4214825700,29350,29350,29350,29350,0
|
|
20240108,163900,4214825700,29350,29350,29350,29350,0
|
|
20240108,163800,4214825700,29350,29350,29350,29350,0
|
|
20240108,163700,4214825700,29350,29350,29350,29350,0
|
|
20240108,163600,4214825700,29350,29350,29350,29350,0
|
|
20240108,163500,4214825700,29350,29350,29350,29350,0
|
|
20240108,163400,4214825700,29350,29350,29350,29350,2146
|
|
20240108,163300,4214825700,29350,29350,29350,29350,0
|
|
20240108,163200,4214825700,29350,29350,29350,29350,0
|
|
20240108,163100,4214825700,29350,29350,29350,29350,0
|
|
20240108,163000,4214825700,29350,29350,29350,29350,0
|
|
20240108,162900,4214825700,29350,29350,29350,29350,0
|
|
20240108,162800,4214825700,29350,29350,29350,29350,0
|
|
20240108,162700,4214825700,29350,29350,29350,29350,0
|
|
20240108,162600,4214825700,29350,29350,29350,29350,0
|
|
20240108,162500,4214825700,29350,29350,29350,29350,0
|
|
20240108,162400,4214825700,29350,29350,29350,29350,0
|
|
20240108,162300,4214825700,29350,29350,29350,29350,0
|
|
20240108,162200,4214825700,29350,29350,29350,29350,0
|
|
20240108,162100,4214825700,29350,29350,29350,29350,0
|
|
20240108,162000,4214825700,29350,29350,29350,29350,0
|
|
20240108,161900,4214825700,29350,29350,29350,29350,0
|
|
20240108,161800,4214825700,29350,29350,29350,29350,0
|
|
20240108,161700,4214825700,29350,29350,29350,29350,0
|
|
20240108,161600,4214825700,29350,29350,29350,29350,0
|
|
20240108,161500,4214825700,29350,29350,29350,29350,0
|
|
20240108,161400,4214825700,29350,29350,29350,29350,0
|
|
20240108,161300,4214825700,29350,29350,29350,29350,0
|
|
20240108,161200,4214825700,29350,29350,29350,29350,0
|
|
20240108,161100,4214825700,29350,29350,29350,29350,0
|
|
20240108,161000,4214825700,29350,29350,29350,29350,0
|
|
20240108,160900,4214825700,29350,29350,29350,29350,0
|
|
20240108,160800,4214825700,29350,29350,29350,29350,0
|
|
20240108,160700,4214825700,29350,29350,29350,29350,0
|
|
20240108,160600,4214825700,29350,29350,29350,29350,0
|
|
20240108,160500,4214825700,29350,29350,29350,29350,0
|
|
20240108,160400,4214825700,29350,29350,29350,29350,2146
|
|
20240108,160300,4214825700,29350,29350,29350,29350,0
|
|
20240108,160200,4214825700,29350,29350,29350,29350,0
|
|
20240108,160100,4214825700,29350,29350,29350,29350,0
|
|
20240108,160000,4214825700,29350,29350,29350,29350,0
|
|
20240108,155900,4214825700,29350,29350,29350,29350,0
|
|
20240108,155800,4214825700,29350,29350,29350,29350,0
|
|
20240108,155700,4214825700,29350,29350,29350,29350,0
|
|
20240108,155600,4214825700,29350,29350,29350,29350,0
|
|
20240108,155500,4214825700,29350,29350,29350,29350,0
|
|
20240108,155400,4214825700,29350,29350,29350,29350,0
|
|
20240108,155300,4214825700,29350,29350,29350,29350,0
|
|
20240108,155200,4214825700,29350,29350,29350,29350,0
|
|
20240108,155100,4214825700,29350,29350,29350,29350,0
|
|
20240108,155000,4214825700,29350,29350,29350,29350,0
|
|
20240108,154900,4214825700,29350,29350,29350,29350,0
|
|
20240108,154800,4214825700,29350,29350,29350,29350,0
|
|
20240108,154700,4214825700,29350,29350,29350,29350,0
|
|
20240108,154600,4214825700,29350,29350,29350,29350,0
|
|
20240108,154500,4214825700,29350,29350,29350,29350,0
|
|
20240108,154400,4214825700,29350,29350,29350,29350,0
|
|
20240108,154300,4214825700,29350,29350,29350,29350,0
|
|
20240108,154200,4214825700,29350,29350,29350,29350,0
|
|
20240108,154100,4214825700,29350,29350,29350,29350,0
|
|
20240108,154000,4214825700,29350,29350,29350,29350,0
|
|
20240108,153900,4214825700,29350,29350,29350,29350,0
|
|
20240108,153800,4214825700,29350,29350,29350,29350,0
|
|
20240108,153700,4214825700,29350,29350,29350,29350,0
|
|
20240108,153600,4214825700,29350,29350,29350,29350,0
|
|
20240108,153500,4214825700,29350,29350,29350,29350,0
|
|
20240108,153400,4214825700,29350,29350,29350,29350,2146
|
|
20240108,153300,4214825700,29350,29350,29350,29350,0
|
|
20240108,153200,4214825700,29350,29350,29350,29350,0
|
|
20240108,153100,4214825700,29350,29350,29350,29350,0
|
|
20240108,153000,4214825700,29350,29350,29350,29350,2146
|
|
20240108,152900,4151840600,29350,29350,29350,29350,0
|
|
20240108,152800,4151840600,29350,29350,29350,29350,0
|
|
20240108,152700,4151840600,29350,29350,29350,29350,0
|
|
20240108,152600,4151840600,29350,29350,29350,29350,0
|
|
20240108,152500,4151840600,29350,29350,29350,29350,0
|
|
20240108,152400,4151840600,29350,29350,29350,29350,0
|
|
20240108,152300,4151840600,29350,29350,29350,29350,0
|
|
20240108,152200,4151840600,29350,29350,29350,29350,0
|
|
20240108,152100,4151840600,29350,29350,29350,29350,0
|
|
20240108,152000,4151840600,29350,29350,29350,29350,0
|
|
20240108,151900,4151840600,29350,29300,29350,29300,99
|
|
20240108,151800,4148936450,29350,29300,29350,29300,28
|
|
20240108,151700,4148115050,29350,29300,29350,29300,42
|
|
20240108,151600,4146882650,29350,29350,29350,29350,0
|
|
20240108,151500,4146882650,29350,29300,29350,29300,151
|
|
20240108,151400,4142457900,29300,29200,29300,29200,818
|
|
20240108,151300,4118553600,29200,29200,29200,29200,150
|
|
20240108,151200,4114173600,29200,29300,29300,29200,66
|
|
20240108,151100,4112244850,29250,29250,29250,29250,35
|
|
20240108,151000,4111221100,29200,29200,29250,29200,80
|
|
20240108,150900,4108884000,29250,29250,29250,29250,0
|
|
20240108,150800,4108884000,29250,29250,29250,29250,7
|
|
20240108,150700,4108679250,29300,29250,29300,29250,4
|
|
20240108,150600,4108562200,29250,29300,29300,29250,97
|
|
20240108,150500,4105722400,29300,29300,29300,29300,0
|
|
20240108,150400,4105722400,29300,29300,29300,29300,0
|
|
20240108,150300,4105722400,29300,29300,29300,29300,5
|
|
20240108,150200,4105575900,29300,29300,29300,29300,7
|
|
20240108,150100,4105370800,29300,29250,29300,29250,5
|
|
20240108,150000,4105224500,29250,29250,29300,29250,51
|
|
20240108,145900,4103731000,29250,29250,29250,29250,63
|
|
20240108,145800,4101888250,29250,29250,29250,29200,212
|
|
20240108,145700,4095692250,29250,29200,29250,29150,1520
|
|
20240108,145600,4051301300,29250,29250,29250,29250,274
|
|
20240108,145500,4043286800,29250,29250,29250,29250,24
|
|
20240108,145400,4042584800,29250,29250,29250,29250,17
|
|
20240108,145300,4042087550,29300,29250,29300,29250,662
|
|
20240108,145200,4022695300,29250,29150,29250,29150,1008
|
|
20240108,145100,3993254800,29150,29200,29200,29150,84
|
|
20240108,145000,3990803250,29100,29350,29350,29100,3999
|
|
20240108,144900,3873638350,29350,29350,29350,29350,101
|
|
20240108,144800,3870674000,29350,29350,29350,29350,147
|
|
20240108,144700,3866359550,29350,29350,29350,29350,86
|
|
20240108,144600,3863835450,29350,29450,29450,29350,1213
|
|
20240108,144500,3828172900,29450,29450,29450,29450,524
|
|
20240108,144400,3812741100,29450,29450,29450,29450,638
|
|
20240108,144300,3793952000,29450,29450,29450,29450,708
|
|
20240108,144200,3773101400,29500,29450,29500,29400,1197
|
|
20240108,144100,3737842400,29450,29500,29500,29450,614
|
|
20240108,144000,3719745100,29500,29500,29500,29500,753
|
|
20240108,143900,3697531600,29450,29450,29450,29450,637
|
|
20240108,143800,3678771950,29450,29450,29450,29450,637
|
|
20240108,143700,3660012300,29450,29450,29450,29450,794
|
|
20240108,143600,3636629000,29450,29450,29450,29450,631
|
|
20240108,143500,3618046050,29450,29450,29450,29400,770
|
|
20240108,143400,3595370550,29450,29450,29450,29450,600
|
|
20240108,143300,3577700550,29450,29500,29500,29450,751
|
|
20240108,143200,3555568600,29500,29450,29500,29450,636
|
|
20240108,143100,3536830900,29450,29450,29450,29450,637
|
|
20240108,143000,3518071250,29450,29500,29500,29450,822
|
|
20240108,142900,3493833350,29500,29500,29500,29500,602
|
|
20240108,142800,3476074350,29500,29500,29500,29500,788
|
|
20240108,142700,3452828350,29500,29500,29500,29500,605
|
|
20240108,142600,3434980850,29500,29450,29500,29450,831
|
|
20240108,142500,3410479950,29450,29450,29450,29450,600
|
|
20240108,142400,3392809950,29450,29450,29450,29450,600
|
|
20240108,142300,3375139950,29450,29450,29450,29450,750
|
|
20240108,142200,3353052450,29450,29450,29450,29400,616
|
|
20240108,142100,3334912050,29450,29450,29450,29400,753
|
|
20240108,142000,3312736350,29450,29450,29450,29450,768
|
|
20240108,141900,3290118750,29450,29450,29450,29450,1008
|
|
20240108,141800,3260433150,29450,29450,29450,29450,613
|
|
20240108,141700,3242380300,29450,29500,29500,29400,751
|
|
20240108,141600,3220249300,29500,29450,29500,29400,724
|
|
20240108,141500,3198914150,29450,29450,29450,29450,613
|
|
20240108,141400,3180861300,29450,29450,29450,29400,793
|
|
20240108,141300,3157508450,29450,29450,29450,29450,600
|
|
20240108,141200,3139838450,29450,29450,29450,29450,635
|
|
20240108,141100,3121137700,29450,29500,29500,29400,771
|
|
20240108,141000,3098409450,29500,29500,29500,29450,740
|
|
20240108,140900,3076579700,29450,29450,29500,29450,1000
|
|
20240108,140800,3047122200,29450,29450,29500,29450,891
|
|
20240108,140700,3020874750,29450,29450,29450,29450,770
|
|
20240108,140600,2998198250,29450,29500,29500,29450,1719
|
|
20240108,140500,2947543650,29500,29500,29500,29450,699
|
|
20240108,140400,2926927000,29500,29500,29500,29450,2437
|
|
20240108,140300,2855142350,29500,29450,29500,29450,1833
|
|
20240108,140200,2801138000,29450,29450,29450,29450,950
|
|
20240108,140100,2773160500,29450,29450,29450,29400,1600
|
|
20240108,140000,2726090500,29450,29450,29500,29450,1080
|
|
20240108,135900,2694269500,29450,29450,29450,29450,0
|
|
20240108,135800,2694269500,29450,29450,29450,29450,15
|
|
20240108,135700,2693827750,29450,29450,29450,29450,257
|
|
20240108,135600,2686259100,29450,29400,29450,29400,509
|
|
20240108,135500,2671269200,29400,29400,29400,29400,0
|
|
20240108,135400,2671269200,29400,29400,29400,29400,0
|
|
20240108,135300,2671269200,29400,29400,29400,29400,0
|
|
20240108,135200,2671269200,29400,29400,29400,29400,46
|
|
20240108,135100,2669916800,29400,29400,29400,29400,0
|
|
20240108,135000,2669916800,29400,29400,29400,29400,6
|
|
20240108,134900,2669740400,29400,29400,29400,29400,0
|
|
20240108,134800,2669740400,29400,29400,29400,29400,9
|
|
20240108,134700,2669475800,29400,29400,29400,29400,2
|
|
20240108,134600,2669417000,29400,29400,29400,29400,10
|
|
20240108,134500,2669123000,29400,29400,29400,29400,11
|
|
20240108,134400,2668799600,29400,29400,29400,29400,200
|
|
20240108,134300,2662919600,29400,29450,29450,29400,30
|
|
20240108,134200,2662037100,29400,29400,29400,29400,3
|
|
20240108,134100,2661948900,29400,29450,29450,29400,7
|
|
20240108,134000,2661743000,29450,29450,29450,29450,4
|
|
20240108,133900,2661625200,29450,29450,29450,29450,0
|
|
20240108,133800,2661625200,29450,29450,29450,29450,317
|
|
20240108,133700,2652289550,29450,29450,29450,29450,11
|
|
20240108,133600,2651965600,29450,29450,29450,29450,0
|
|
20240108,133500,2651965600,29450,29450,29450,29450,0
|
|
20240108,133400,2651965600,29450,29450,29450,29450,5
|
|
20240108,133300,2651818350,29450,29450,29450,29450,0
|
|
20240108,133200,2651818350,29450,29450,29450,29450,2
|
|
20240108,133100,2651759450,29450,29400,29450,29400,756
|
|
20240108,133000,2629495300,29400,29400,29400,29400,4
|
|
20240108,132900,2629377700,29450,29400,29450,29400,133
|
|
20240108,132800,2625466200,29450,29450,29450,29450,170
|
|
20240108,132700,2620459700,29450,29450,29450,29400,30
|
|
20240108,132600,2619576800,29450,29400,29450,29400,16
|
|
20240108,132500,2619106350,29400,29450,29450,29400,102
|
|
20240108,132400,2616106050,29450,29450,29450,29450,211
|
|
20240108,132300,2609892100,29500,29500,29500,29450,46
|
|
20240108,132200,2608535550,29500,29500,29500,29450,108
|
|
20240108,132100,2605352550,29500,29500,29500,29450,232
|
|
20240108,132000,2598518800,29500,29550,29550,29500,33
|
|
20240108,131900,2597544700,29550,29450,29600,29450,9448
|
|
20240108,131800,2318760000,29450,29450,29450,29400,1066
|
|
20240108,131700,2287418800,29450,29400,29450,29350,2079
|
|
20240108,131600,2226287150,29400,29350,29400,29350,565
|
|
20240108,131500,2209698400,29350,29400,29400,29350,333
|
|
20240108,131400,2199923200,29400,29400,29400,29350,42
|
|
20240108,131300,2198688950,29400,29400,29400,29400,31
|
|
20240108,131200,2197777550,29400,29350,29400,29350,12
|
|
20240108,131100,2197424850,29350,29350,29350,29350,10
|
|
20240108,131000,2197131350,29350,29350,29350,29350,1
|
|
20240108,130900,2197102000,29400,29400,29400,29400,0
|
|
20240108,130800,2197102000,29400,29400,29400,29400,0
|
|
20240108,130700,2197102000,29400,29400,29400,29400,2
|
|
20240108,130600,2197043200,29400,29400,29400,29400,0
|
|
20240108,130500,2197043200,29400,29400,29400,29400,0
|
|
20240108,130400,2197043200,29400,29400,29400,29400,200
|
|
20240108,130300,2191163200,29350,29350,29350,29350,0
|
|
20240108,130200,2191163200,29350,29350,29350,29350,3
|
|
20240108,130100,2191075150,29350,29350,29350,29350,21
|
|
20240108,130000,2190458800,29350,29400,29400,29350,11
|
|
20240108,125900,2190135750,29350,29350,29400,29350,403
|
|
20240108,125800,2178307100,29350,29350,29350,29350,0
|
|
20240108,125700,2178307100,29350,29350,29350,29350,5
|
|
20240108,125600,2178160350,29350,29350,29350,29350,6
|
|
20240108,125500,2177984250,29350,29350,29350,29350,5
|
|
20240108,125400,2177837500,29350,29350,29350,29350,1
|
|
20240108,125300,2177808150,29350,29350,29350,29350,9
|
|
20240108,125200,2177544000,29350,29350,29350,29350,1
|
|
20240108,125100,2177514650,29350,29350,29350,29350,4
|
|
20240108,125000,2177397250,29350,29350,29350,29350,1
|
|
20240108,124900,2177367900,29350,29350,29350,29350,76
|
|
20240108,124800,2175137300,29350,29350,29350,29350,1
|
|
20240108,124700,2175107950,29350,29350,29350,29350,7
|
|
20240108,124600,2174902500,29350,29350,29350,29350,7
|
|
20240108,124500,2174697050,29400,29400,29400,29350,15
|
|
20240108,124400,2174256250,29400,29400,29400,29400,48
|
|
20240108,124300,2172845050,29350,29350,29350,29350,2
|
|
20240108,124200,2172786350,29350,29350,29400,29350,14
|
|
20240108,124100,2172375250,29350,29350,29350,29350,12
|
|
20240108,124000,2172023050,29350,29350,29350,29350,35
|
|
20240108,123900,2170995800,29350,29350,29350,29350,7
|
|
20240108,123800,2170790350,29350,29350,29350,29350,78
|
|
20240108,123700,2168501050,29350,29350,29350,29350,0
|
|
20240108,123600,2168501050,29350,29350,29350,29350,10
|
|
20240108,123500,2168207550,29350,29350,29350,29350,1
|
|
20240108,123400,2168178200,29350,29350,29350,29350,4
|
|
20240108,123300,2168060800,29350,29350,29350,29350,1
|
|
20240108,123200,2168031450,29350,29350,29350,29350,12
|
|
20240108,123100,2167679250,29350,29350,29350,29350,0
|
|
20240108,123000,2167679250,29350,29350,29350,29350,4
|
|
20240108,122900,2167561850,29350,29350,29350,29350,11
|
|
20240108,122800,2167239000,29350,29350,29350,29350,217
|
|
20240108,122700,2160870050,29350,29350,29350,29350,0
|
|
20240108,122600,2160870050,29350,29350,29350,29350,9
|
|
20240108,122500,2160605900,29350,29350,29350,29350,61
|
|
20240108,122400,2158815550,29350,29350,29350,29350,44
|
|
20240108,122300,2157524150,29350,29350,29350,29350,0
|
|
20240108,122200,2157524150,29350,29350,29350,29350,9
|
|
20240108,122100,2157260000,29350,29350,29350,29350,4
|
|
20240108,122000,2157142600,29350,29350,29350,29350,0
|
|
20240108,121900,2157142600,29350,29350,29350,29350,10
|
|
20240108,121800,2156849100,29350,29350,29350,29350,234
|
|
20240108,121700,2149981200,29350,29350,29350,29350,4
|
|
20240108,121600,2149863800,29350,29350,29350,29350,423
|
|
20240108,121500,2137448750,29350,29350,29350,29350,8
|
|
20240108,121400,2137213950,29350,29350,29350,29350,0
|
|
20240108,121300,2137213950,29350,29350,29350,29350,4
|
|
20240108,121200,2137096550,29350,29350,29350,29350,17
|
|
20240108,121100,2136597600,29350,29350,29350,29350,416
|
|
20240108,121000,2124388000,29350,29400,29400,29350,79
|
|
20240108,120900,2122066850,29350,29350,29350,29350,440
|
|
20240108,120800,2109152850,29350,29350,29350,29350,3
|
|
20240108,120700,2109064800,29350,29350,29350,29300,2909
|
|
20240108,120600,2023685850,29350,29300,29350,29300,349
|
|
20240108,120500,2013442750,29300,29350,29350,29300,10
|
|
20240108,120400,2013149450,29350,29350,29350,29350,3
|
|
20240108,120300,2013061400,29350,29350,29350,29350,1379
|
|
20240108,120200,1972587750,29300,29300,29300,29300,13
|
|
20240108,120100,1972206850,29300,29300,29300,29300,1
|
|
20240108,120000,1972177550,29300,29300,29300,29300,45
|
|
20240108,115900,1970859050,29300,29300,29300,29300,3
|
|
20240108,115800,1970771150,29300,29300,29300,29300,759
|
|
20240108,115700,1948532450,29400,29350,29400,29350,2311
|
|
20240108,115600,1880704350,29350,29350,29350,29350,218
|
|
20240108,115500,1874306050,29350,29400,29400,29350,1005
|
|
20240108,115400,1844759100,29400,29400,29400,29400,14
|
|
20240108,115300,1844347500,29400,29400,29400,29400,166
|
|
20240108,115200,1839467100,29400,29400,29450,29400,51
|
|
20240108,115100,1837967050,29400,29400,29400,29400,530
|
|
20240108,115000,1822385050,29400,29400,29400,29400,504
|
|
20240108,114900,1807567450,29400,29400,29400,29400,2
|
|
20240108,114800,1807508650,29400,29350,29400,29350,389
|
|
20240108,114700,1796072450,29350,29350,29350,29350,1
|
|
20240108,114600,1796043100,29350,29350,29350,29350,8
|
|
20240108,114500,1795808300,29350,29350,29350,29350,5
|
|
20240108,114400,1795661550,29350,29350,29350,29350,2
|
|
20240108,114300,1795602850,29350,29400,29400,29350,5
|
|
20240108,114200,1795456050,29350,29350,29350,29350,56
|
|
20240108,114100,1793812450,29350,29350,29350,29350,60
|
|
20240108,114000,1792051450,29350,29350,29350,29350,11
|
|
20240108,113900,1791728600,29350,29350,29350,29350,6
|
|
20240108,113800,1791552500,29350,29350,29350,29350,14
|
|
20240108,113700,1791141600,29350,29400,29400,29350,31
|
|
20240108,113600,1790230700,29400,29350,29400,29350,151
|
|
20240108,113500,1785791350,29350,29400,29450,29350,1029
|
|
20240108,113400,1755539150,29400,29400,29400,29400,0
|
|
20240108,113300,1755539150,29400,29400,29400,29400,25
|
|
20240108,113200,1754804150,29400,29400,29400,29400,4
|
|
20240108,113100,1754686550,29400,29400,29400,29400,67
|
|
20240108,113000,1752716750,29450,29450,29450,29400,222
|
|
20240108,112900,1746178900,29450,29400,29450,29400,53
|
|
20240108,112800,1744618750,29400,29400,29400,29400,7
|
|
20240108,112700,1744412950,29400,29400,29400,29400,42
|
|
20240108,112600,1743178150,29400,29400,29400,29400,0
|
|
20240108,112500,1743178150,29400,29400,29400,29400,6
|
|
20240108,112400,1743001750,29400,29400,29400,29400,3
|
|
20240108,112300,1742913550,29400,29400,29400,29400,2
|
|
20240108,112200,1742854750,29400,29350,29400,29350,49
|
|
20240108,112100,1741414900,29350,29400,29400,29350,1011
|
|
20240108,112000,1711691700,29400,29400,29400,29400,5
|
|
20240108,111900,1711544700,29400,29400,29400,29400,0
|
|
20240108,111800,1711544700,29400,29400,29400,29400,13
|
|
20240108,111700,1711162500,29400,29400,29400,29400,4
|
|
20240108,111600,1711044900,29400,29450,29450,29400,236
|
|
20240108,111500,1704096450,29400,29400,29400,29400,2
|
|
20240108,111400,1704037650,29400,29400,29400,29400,7
|
|
20240108,111300,1703831850,29400,29400,29400,29400,1
|
|
20240108,111200,1703802450,29400,29400,29450,29400,14
|
|
20240108,111100,1703390550,29400,29400,29400,29400,3
|
|
20240108,111000,1703302350,29450,29400,29450,29350,2109
|
|
20240108,110900,1641289800,29350,29350,29400,29350,11
|
|
20240108,110800,1640966900,29350,29350,29350,29350,5
|
|
20240108,110700,1640820150,29350,29350,29350,29350,5
|
|
20240108,110600,1640673400,29350,29350,29350,29350,5
|
|
20240108,110500,1640526650,29400,29350,29400,29350,36
|
|
20240108,110400,1639468400,29350,29350,29350,29300,294
|
|
20240108,110300,1630839650,29350,29350,29350,29350,915
|
|
20240108,110200,1603984400,29300,29350,29350,29300,2313
|
|
20240108,110100,1536097900,29400,29400,29400,29400,35
|
|
20240108,110000,1535068900,29350,29350,29350,29350,41
|
|
20240108,105900,1533865550,29350,29450,29450,29350,8
|
|
20240108,105800,1533630400,29500,29350,29500,29350,1013
|
|
20240108,105700,1503784850,29350,29350,29400,29350,16
|
|
20240108,105600,1503314950,29350,29350,29350,29350,151
|
|
20240108,105500,1498883100,29350,29350,29350,29350,6
|
|
20240108,105400,1498707000,29350,29400,29400,29350,8
|
|
20240108,105300,1498472100,29400,29400,29400,29400,807
|
|
20240108,105200,1474746300,29350,29400,29400,29350,2364
|
|
20240108,105100,1405244750,29450,29400,29450,29400,9
|
|
20240108,105000,1404980100,29400,29400,29400,29400,3
|
|
20240108,104900,1404891900,29400,29400,29400,29400,5
|
|
20240108,104800,1404744900,29400,29450,29450,29400,3
|
|
20240108,104700,1404656650,29400,29400,29500,29400,121
|
|
20240108,104600,1401087850,29500,29400,29500,29350,4008
|
|
20240108,104500,1283041350,29400,29400,29450,29400,17
|
|
20240108,104400,1282541350,29400,29450,29450,29400,9
|
|
20240108,104300,1282276650,29450,29450,29450,29450,0
|
|
20240108,104200,1282276650,29450,29400,29450,29400,13
|
|
20240108,104100,1281894250,29400,29400,29400,29400,3
|
|
20240108,104000,1281806050,29400,29400,29400,29400,268
|
|
20240108,103900,1273926850,29350,29400,29400,29350,388
|
|
20240108,103800,1262519700,29400,29400,29400,29400,9
|
|
20240108,103700,1262255100,29400,29400,29400,29400,3
|
|
20240108,103600,1262166900,29400,29400,29400,29400,4
|
|
20240108,103500,1262049300,29400,29400,29400,29400,1
|
|
20240108,103400,1262019900,29400,29400,29400,29400,10
|
|
20240108,103300,1261725900,29400,29400,29400,29400,151
|
|
20240108,103200,1257286500,29350,29350,29350,29350,293
|
|
20240108,103100,1248686950,29350,29350,29350,29350,1
|
|
20240108,103000,1248657600,29400,29400,29400,29400,83
|
|
20240108,102900,1246217400,29400,29400,29400,29400,17
|
|
20240108,102800,1245717600,29400,29400,29450,29400,157
|
|
20240108,102700,1241099800,29400,29350,29400,29350,5
|
|
20240108,102600,1240953000,29350,29400,29400,29350,55
|
|
20240108,102500,1239338550,29400,29400,29400,29400,1
|
|
20240108,102400,1239309150,29400,29400,29400,29400,930
|
|
20240108,102300,1211967150,29350,29350,29400,29350,58
|
|
20240108,102200,1210262300,29400,29400,29400,29400,1
|
|
20240108,102100,1210232900,29400,29350,29400,29350,27
|
|
20240108,102000,1209439400,29350,29350,29400,29350,18
|
|
20240108,101900,1208910850,29350,29350,29350,29350,9
|
|
20240108,101800,1208646700,29350,29350,29350,29350,12
|
|
20240108,101700,1208294500,29350,29350,29400,29350,690
|
|
20240108,101600,1188038400,29350,29350,29350,29350,11
|
|
20240108,101500,1187715550,29350,29350,29350,29350,4
|
|
20240108,101400,1187598150,29350,29400,29400,29350,208
|
|
20240108,101300,1181483150,29350,29350,29350,29350,18
|
|
20240108,101200,1180954850,29350,29400,29450,29350,67
|
|
20240108,101100,1178984800,29350,29400,29450,29350,536
|
|
20240108,101000,1163221750,29400,29400,29400,29400,1
|
|
20240108,100900,1163192350,29400,29400,29400,29400,6
|
|
20240108,100800,1163015950,29400,29400,29400,29400,30
|
|
20240108,100700,1162133950,29400,29400,29400,29400,30
|
|
20240108,100600,1161251950,29400,29400,29400,29400,509
|
|
20240108,100500,1146287350,29450,29450,29450,29450,10
|
|
20240108,100400,1145992850,29450,29400,29450,29400,1305
|
|
20240108,100300,1107582750,29400,29450,29450,29400,103
|
|
20240108,100200,1104554400,29400,29400,29400,29400,27
|
|
20240108,100100,1103760600,29400,29400,29400,29400,0
|
|
20240108,100000,1103760600,29400,29400,29500,29400,11
|
|
20240108,095900,1103436600,29400,29400,29400,29400,10
|
|
20240108,095800,1103142600,29400,29500,29500,29400,325
|
|
20240108,095700,1093562400,29500,29450,29500,29450,521
|
|
20240108,095600,1078217900,29400,29450,29450,29400,42
|
|
20240108,095500,1076982550,29400,29400,29400,29400,49
|
|
20240108,095400,1075541950,29400,29400,29400,29400,553
|
|
20240108,095300,1059283750,29450,29500,29500,29400,712
|
|
20240108,095200,1038315300,29500,29500,29500,29500,897
|
|
20240108,095100,1011853800,29500,29500,29500,29500,376
|
|
20240108,095000,1000761800,29500,29500,29550,29450,853
|
|
20240108,094900,975569150,29500,29400,29500,29400,1066
|
|
20240108,094800,944152750,29400,29400,29400,29400,582
|
|
20240108,094700,927041950,29450,29400,29450,29350,177
|
|
20240108,094600,921836950,29400,29400,29400,29400,535
|
|
20240108,094500,906107950,29400,29450,29500,29400,6310
|
|
20240108,094400,720109450,29350,29400,29450,29350,3400
|
|
20240108,094300,620036000,29400,29400,29400,29350,25
|
|
20240108,094200,619301450,29400,29350,29400,29350,1790
|
|
20240108,094100,566764700,29350,29300,29350,29300,61
|
|
20240108,094000,564974650,29300,29300,29300,29300,52
|
|
20240108,093900,563451050,29300,29350,29350,29300,92
|
|
20240108,093800,560755350,29300,29300,29350,29300,325
|
|
20240108,093700,551232800,29300,29300,29300,29300,95
|
|
20240108,093600,548449300,29350,29300,29350,29300,8
|
|
20240108,093500,548214650,29300,29300,29350,29300,168
|
|
20240108,093400,543292200,29300,29300,29300,29250,2735
|
|
20240108,093300,463236000,29250,29250,29250,29250,1266
|
|
20240108,093200,426205500,29200,29250,29300,29200,43
|
|
20240108,093100,424948350,29250,29200,29250,29200,913
|
|
20240108,093000,398249650,29200,29200,29200,29200,46
|
|
20240108,092900,396906450,29200,29200,29250,29200,508
|
|
20240108,092800,382051200,29200,29150,29200,29150,199
|
|
20240108,092700,376243450,29150,29000,29250,29000,6553
|
|
20240108,092600,184884100,28950,28950,28950,28950,50
|
|
20240108,092500,183436600,28950,28950,28950,28950,12
|
|
20240108,092400,183089200,29000,29000,29000,29000,171
|
|
20240108,092300,178130200,29050,29050,29050,29050,8
|
|
20240108,092200,177897800,29000,28950,29000,28950,141
|
|
20240108,092100,173812850,28950,28950,28950,28950,171
|
|
20240108,092000,168862400,28950,29000,29000,28950,82
|
|
20240108,091900,166484700,29000,28950,29000,28950,681
|
|
20240108,091800,146757950,28950,28950,28950,28950,7
|
|
20240108,091700,146555300,28950,28950,29000,28950,190
|
|
20240108,091600,141045650,29000,28950,29000,28950,16
|
|
20240108,091500,140581750,28950,29050,29050,28950,1141
|
|
20240108,091400,107536300,29050,29000,29050,29000,6
|
|
20240108,091300,107362100,28950,28950,28950,28950,6
|
|
20240108,091200,107188400,29000,28850,29000,28850,619
|
|
20240108,091100,89255400,28850,28850,28850,28850,250
|
|
20240108,091000,82042900,28850,28850,28850,28850,0
|
|
20240108,090900,82042900,28850,28900,28900,28850,710
|
|
20240108,090800,61550550,28900,28900,28900,28900,75
|
|
20240108,090700,59383050,28900,28900,28900,28900,35
|
|
20240108,090600,58371550,28900,29000,29000,28900,513
|
|
20240108,090500,43494650,29000,28950,29000,28950,10
|
|
20240108,090400,43204750,28850,28850,28850,28850,153
|
|
20240108,090300,38790700,28850,28850,28850,28850,0
|
|
20240108,090200,38790700,28850,28850,28850,28850,72
|
|
20240108,090100,36713500,28850,28850,28850,28800,62
|
|
20240108,090000,34924850,28850,28950,29000,28800,1208
|