577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183400,2337885950,29250,29250,29250,29250,2089
|
|
20240109,183300,2337885950,29250,29250,29250,29250,0
|
|
20240109,183200,2337885950,29250,29250,29250,29250,0
|
|
20240109,183100,2337885950,29250,29250,29250,29250,0
|
|
20240109,183000,2337885950,29250,29250,29250,29250,0
|
|
20240109,182900,2337885950,29250,29250,29250,29250,0
|
|
20240109,182800,2337885950,29250,29250,29250,29250,0
|
|
20240109,182700,2337885950,29250,29250,29250,29250,0
|
|
20240109,182600,2337885950,29250,29250,29250,29250,0
|
|
20240109,182500,2337885950,29250,29250,29250,29250,0
|
|
20240109,182400,2337885950,29250,29250,29250,29250,0
|
|
20240109,182300,2337885950,29250,29250,29250,29250,0
|
|
20240109,182200,2337885950,29250,29250,29250,29250,0
|
|
20240109,182100,2337885950,29250,29250,29250,29250,0
|
|
20240109,182000,2337885950,29250,29250,29250,29250,0
|
|
20240109,181900,2337885950,29250,29250,29250,29250,0
|
|
20240109,181800,2337885950,29250,29250,29250,29250,0
|
|
20240109,181700,2337885950,29250,29250,29250,29250,0
|
|
20240109,181600,2337885950,29250,29250,29250,29250,0
|
|
20240109,181500,2337885950,29250,29250,29250,29250,0
|
|
20240109,181400,2337885950,29250,29250,29250,29250,0
|
|
20240109,181300,2337885950,29250,29250,29250,29250,0
|
|
20240109,181200,2337885950,29250,29250,29250,29250,0
|
|
20240109,181100,2337885950,29250,29250,29250,29250,0
|
|
20240109,181000,2337885950,29250,29250,29250,29250,0
|
|
20240109,180900,2337885950,29250,29250,29250,29250,0
|
|
20240109,180800,2337885950,29250,29250,29250,29250,0
|
|
20240109,180700,2337885950,29250,29250,29250,29250,0
|
|
20240109,180600,2337885950,29250,29250,29250,29250,0
|
|
20240109,180500,2337885950,29250,29250,29250,29250,0
|
|
20240109,180400,2337885950,29250,29250,29250,29250,2089
|
|
20240109,180300,2337885950,29250,29250,29250,29250,0
|
|
20240109,180200,2337885950,29250,29250,29250,29250,0
|
|
20240109,180100,2337885950,29250,29250,29250,29250,0
|
|
20240109,180000,2337885950,29250,29250,29250,29250,0
|
|
20240109,175900,2337885950,29250,29250,29250,29250,0
|
|
20240109,175800,2337885950,29250,29250,29250,29250,0
|
|
20240109,175700,2337885950,29250,29250,29250,29250,0
|
|
20240109,175600,2337885950,29250,29250,29250,29250,0
|
|
20240109,175500,2337885950,29250,29250,29250,29250,0
|
|
20240109,175400,2337885950,29250,29250,29250,29250,0
|
|
20240109,175300,2337885950,29250,29250,29250,29250,0
|
|
20240109,175200,2337885950,29250,29250,29250,29250,0
|
|
20240109,175100,2337885950,29250,29250,29250,29250,0
|
|
20240109,175000,2337885950,29250,29250,29250,29250,0
|
|
20240109,174900,2337885950,29250,29250,29250,29250,0
|
|
20240109,174800,2337885950,29250,29250,29250,29250,0
|
|
20240109,174700,2337885950,29250,29250,29250,29250,0
|
|
20240109,174600,2337885950,29250,29250,29250,29250,0
|
|
20240109,174500,2337885950,29250,29250,29250,29250,0
|
|
20240109,174400,2337885950,29250,29250,29250,29250,0
|
|
20240109,174300,2337885950,29250,29250,29250,29250,0
|
|
20240109,174200,2337885950,29250,29250,29250,29250,0
|
|
20240109,174100,2337885950,29250,29250,29250,29250,0
|
|
20240109,174000,2337885950,29250,29250,29250,29250,0
|
|
20240109,173900,2337885950,29250,29250,29250,29250,0
|
|
20240109,173800,2337885950,29250,29250,29250,29250,0
|
|
20240109,173700,2337885950,29250,29250,29250,29250,0
|
|
20240109,173600,2337885950,29250,29250,29250,29250,0
|
|
20240109,173500,2337885950,29250,29250,29250,29250,0
|
|
20240109,173400,2337885950,29250,29250,29250,29250,2089
|
|
20240109,173300,2337885950,29250,29250,29250,29250,0
|
|
20240109,173200,2337885950,29250,29250,29250,29250,0
|
|
20240109,173100,2337885950,29250,29250,29250,29250,0
|
|
20240109,173000,2337885950,29250,29250,29250,29250,0
|
|
20240109,172900,2337885950,29250,29250,29250,29250,0
|
|
20240109,172800,2337885950,29250,29250,29250,29250,0
|
|
20240109,172700,2337885950,29250,29250,29250,29250,0
|
|
20240109,172600,2337885950,29250,29250,29250,29250,0
|
|
20240109,172500,2337885950,29250,29250,29250,29250,0
|
|
20240109,172400,2337885950,29250,29250,29250,29250,0
|
|
20240109,172300,2337885950,29250,29250,29250,29250,0
|
|
20240109,172200,2337885950,29250,29250,29250,29250,0
|
|
20240109,172100,2337885950,29250,29250,29250,29250,0
|
|
20240109,172000,2337885950,29250,29250,29250,29250,0
|
|
20240109,171900,2337885950,29250,29250,29250,29250,0
|
|
20240109,171800,2337885950,29250,29250,29250,29250,0
|
|
20240109,171700,2337885950,29250,29250,29250,29250,0
|
|
20240109,171600,2337885950,29250,29250,29250,29250,0
|
|
20240109,171500,2337885950,29250,29250,29250,29250,0
|
|
20240109,171400,2337885950,29250,29250,29250,29250,0
|
|
20240109,171300,2337885950,29250,29250,29250,29250,0
|
|
20240109,171200,2337885950,29250,29250,29250,29250,0
|
|
20240109,171100,2337885950,29250,29250,29250,29250,0
|
|
20240109,171000,2337885950,29250,29250,29250,29250,0
|
|
20240109,170900,2337885950,29250,29250,29250,29250,0
|
|
20240109,170800,2337885950,29250,29250,29250,29250,0
|
|
20240109,170700,2337885950,29250,29250,29250,29250,0
|
|
20240109,170600,2337885950,29250,29250,29250,29250,0
|
|
20240109,170500,2337885950,29250,29250,29250,29250,0
|
|
20240109,170400,2337885950,29250,29250,29250,29250,2089
|
|
20240109,170300,2337885950,29250,29250,29250,29250,0
|
|
20240109,170200,2337885950,29250,29250,29250,29250,0
|
|
20240109,170100,2337885950,29250,29250,29250,29250,0
|
|
20240109,170000,2337885950,29250,29250,29250,29250,0
|
|
20240109,165900,2337885950,29250,29250,29250,29250,0
|
|
20240109,165800,2337885950,29250,29250,29250,29250,0
|
|
20240109,165700,2337885950,29250,29250,29250,29250,0
|
|
20240109,165600,2337885950,29250,29250,29250,29250,0
|
|
20240109,165500,2337885950,29250,29250,29250,29250,0
|
|
20240109,165400,2337885950,29250,29250,29250,29250,0
|
|
20240109,165300,2337885950,29250,29250,29250,29250,0
|
|
20240109,165200,2337885950,29250,29250,29250,29250,0
|
|
20240109,165100,2337885950,29250,29250,29250,29250,0
|
|
20240109,165000,2337885950,29250,29250,29250,29250,0
|
|
20240109,164900,2337885950,29250,29250,29250,29250,0
|
|
20240109,164800,2337885950,29250,29250,29250,29250,0
|
|
20240109,164700,2337885950,29250,29250,29250,29250,0
|
|
20240109,164600,2337885950,29250,29250,29250,29250,0
|
|
20240109,164500,2337885950,29250,29250,29250,29250,0
|
|
20240109,164400,2337885950,29250,29250,29250,29250,0
|
|
20240109,164300,2337885950,29250,29250,29250,29250,0
|
|
20240109,164200,2337885950,29250,29250,29250,29250,0
|
|
20240109,164100,2337885950,29250,29250,29250,29250,0
|
|
20240109,164000,2337885950,29250,29250,29250,29250,0
|
|
20240109,163900,2337885950,29250,29250,29250,29250,0
|
|
20240109,163800,2337885950,29250,29250,29250,29250,0
|
|
20240109,163700,2337885950,29250,29250,29250,29250,0
|
|
20240109,163600,2337885950,29250,29250,29250,29250,0
|
|
20240109,163500,2337885950,29250,29250,29250,29250,0
|
|
20240109,163400,2337885950,29250,29250,29250,29250,2089
|
|
20240109,163300,2337885950,29250,29250,29250,29250,0
|
|
20240109,163200,2337885950,29250,29250,29250,29250,0
|
|
20240109,163100,2337885950,29250,29250,29250,29250,0
|
|
20240109,163000,2337885950,29250,29250,29250,29250,0
|
|
20240109,162900,2337885950,29250,29250,29250,29250,0
|
|
20240109,162800,2337885950,29250,29250,29250,29250,0
|
|
20240109,162700,2337885950,29250,29250,29250,29250,0
|
|
20240109,162600,2337885950,29250,29250,29250,29250,0
|
|
20240109,162500,2337885950,29250,29250,29250,29250,0
|
|
20240109,162400,2337885950,29250,29250,29250,29250,0
|
|
20240109,162300,2337885950,29250,29250,29250,29250,0
|
|
20240109,162200,2337885950,29250,29250,29250,29250,0
|
|
20240109,162100,2337885950,29250,29250,29250,29250,0
|
|
20240109,162000,2337885950,29250,29250,29250,29250,0
|
|
20240109,161900,2337885950,29250,29250,29250,29250,0
|
|
20240109,161800,2337885950,29250,29250,29250,29250,0
|
|
20240109,161700,2337885950,29250,29250,29250,29250,0
|
|
20240109,161600,2337885950,29250,29250,29250,29250,0
|
|
20240109,161500,2337885950,29250,29250,29250,29250,0
|
|
20240109,161400,2337885950,29250,29250,29250,29250,0
|
|
20240109,161300,2337885950,29250,29250,29250,29250,0
|
|
20240109,161200,2337885950,29250,29250,29250,29250,0
|
|
20240109,161100,2337885950,29250,29250,29250,29250,0
|
|
20240109,161000,2337885950,29250,29250,29250,29250,0
|
|
20240109,160900,2337885950,29250,29250,29250,29250,0
|
|
20240109,160800,2337885950,29250,29250,29250,29250,0
|
|
20240109,160700,2337885950,29250,29250,29250,29250,0
|
|
20240109,160600,2337885950,29250,29250,29250,29250,0
|
|
20240109,160500,2337885950,29250,29250,29250,29250,0
|
|
20240109,160400,2337885950,29250,29250,29250,29250,2089
|
|
20240109,160300,2337885950,29250,29250,29250,29250,0
|
|
20240109,160200,2337885950,29250,29250,29250,29250,0
|
|
20240109,160100,2337885950,29250,29250,29250,29250,0
|
|
20240109,160000,2337885950,29250,29250,29250,29250,0
|
|
20240109,155900,2337885950,29250,29250,29250,29250,0
|
|
20240109,155800,2337885950,29250,29250,29250,29250,0
|
|
20240109,155700,2337885950,29250,29250,29250,29250,0
|
|
20240109,155600,2337885950,29250,29250,29250,29250,0
|
|
20240109,155500,2337885950,29250,29250,29250,29250,0
|
|
20240109,155400,2337885950,29250,29250,29250,29250,0
|
|
20240109,155300,2337885950,29250,29250,29250,29250,0
|
|
20240109,155200,2337885950,29250,29250,29250,29250,0
|
|
20240109,155100,2337885950,29250,29250,29250,29250,0
|
|
20240109,155000,2337885950,29250,29250,29250,29250,0
|
|
20240109,154900,2337885950,29250,29250,29250,29250,0
|
|
20240109,154800,2337885950,29250,29250,29250,29250,0
|
|
20240109,154700,2337885950,29250,29250,29250,29250,0
|
|
20240109,154600,2337885950,29250,29250,29250,29250,0
|
|
20240109,154500,2337885950,29250,29250,29250,29250,0
|
|
20240109,154400,2337885950,29250,29250,29250,29250,0
|
|
20240109,154300,2337885950,29250,29250,29250,29250,0
|
|
20240109,154200,2337885950,29250,29250,29250,29250,0
|
|
20240109,154100,2337885950,29250,29250,29250,29250,0
|
|
20240109,154000,2337885950,29250,29250,29250,29250,0
|
|
20240109,153900,2337885950,29250,29250,29250,29250,0
|
|
20240109,153800,2337885950,29250,29250,29250,29250,0
|
|
20240109,153700,2337885950,29250,29250,29250,29250,0
|
|
20240109,153600,2337885950,29250,29250,29250,29250,0
|
|
20240109,153500,2337885950,29250,29250,29250,29250,0
|
|
20240109,153400,2337885950,29250,29250,29250,29250,2089
|
|
20240109,153300,2337885950,29250,29250,29250,29250,0
|
|
20240109,153200,2337885950,29250,29250,29250,29250,0
|
|
20240109,153100,2337885950,29250,29250,29250,29250,0
|
|
20240109,153000,2337885950,29250,29250,29250,29250,2089
|
|
20240109,152900,2276782700,29200,29200,29200,29200,0
|
|
20240109,152800,2276782700,29200,29200,29200,29200,0
|
|
20240109,152700,2276782700,29200,29200,29200,29200,0
|
|
20240109,152600,2276782700,29200,29200,29200,29200,0
|
|
20240109,152500,2276782700,29200,29200,29200,29200,0
|
|
20240109,152400,2276782700,29200,29200,29200,29200,0
|
|
20240109,152300,2276782700,29200,29200,29200,29200,0
|
|
20240109,152200,2276782700,29200,29200,29200,29200,0
|
|
20240109,152100,2276782700,29200,29200,29200,29200,0
|
|
20240109,152000,2276782700,29200,29200,29200,29200,0
|
|
20240109,151900,2276782700,29200,29100,29250,29100,629
|
|
20240109,151800,2258397000,29000,29000,29000,28950,813
|
|
20240109,151700,2234823450,29000,29050,29050,29000,1298
|
|
20240109,151600,2197171900,29100,29050,29100,29050,7
|
|
20240109,151500,2196968350,29100,29100,29100,29100,50
|
|
20240109,151400,2195513350,29050,29050,29050,29050,225
|
|
20240109,151300,2188977100,29050,29050,29050,29050,3
|
|
20240109,151200,2188889950,29050,29100,29100,29050,197
|
|
20240109,151100,2183157400,29100,29100,29100,29100,3
|
|
20240109,151000,2183070100,29100,29100,29150,29100,105
|
|
20240109,150900,2180009600,29100,29100,29200,29100,61
|
|
20240109,150800,2178232550,29150,29100,29150,29100,48
|
|
20240109,150700,2176834500,29100,29100,29100,29100,3
|
|
20240109,150600,2176747200,29100,29050,29100,29050,72
|
|
20240109,150500,2174652150,29050,29050,29050,29050,255
|
|
20240109,150400,2167244400,29050,29050,29050,29000,217
|
|
20240109,150300,2160940700,29050,29050,29100,29050,418
|
|
20240109,150200,2148796550,29100,29050,29100,29050,4
|
|
20240109,150100,2148680300,29100,29100,29100,29100,392
|
|
20240109,150000,2137273100,29100,29150,29150,29100,36
|
|
20240109,145900,2136223850,29100,29150,29150,29100,5
|
|
20240109,145800,2136078300,29150,29150,29150,29100,104
|
|
20240109,145700,2133046850,29150,29100,29150,29100,56
|
|
20240109,145600,2131414600,29100,29150,29150,29100,1581
|
|
20240109,145500,2085328600,29150,29150,29200,29150,314
|
|
20240109,145400,2076175000,29200,29200,29200,29150,334
|
|
20240109,145300,2066430800,29200,29150,29200,29150,8
|
|
20240109,145200,2066197350,29300,29200,29300,29150,903
|
|
20240109,145100,2039830000,29200,29250,29250,29200,2066
|
|
20240109,145000,1979482650,29250,29350,29350,29200,309
|
|
20240109,144900,1970434550,29350,29350,29350,29250,404
|
|
20240109,144800,1958577550,29350,29350,29350,29250,303
|
|
20240109,144700,1949684800,29350,29300,29350,29250,678
|
|
20240109,144600,1929827700,29300,29300,29300,29250,415
|
|
20240109,144500,1917668350,29300,29300,29300,29250,403
|
|
20240109,144400,1905860600,29300,29250,29300,29200,753
|
|
20240109,144300,1883824950,29250,29300,29300,29200,432
|
|
20240109,144200,1871184100,29300,29250,29300,29200,609
|
|
20240109,144100,1853351000,29300,29300,29300,29250,403
|
|
20240109,144000,1841543250,29300,29300,29300,29250,549
|
|
20240109,143900,1825460200,29300,29300,29300,29250,403
|
|
20240109,143800,1813652450,29300,29300,29300,29250,404
|
|
20240109,143700,1801815450,29300,29300,29300,29250,422
|
|
20240109,143600,1789451000,29300,29300,29350,29250,420
|
|
20240109,143500,1777140100,29300,29300,29300,29250,413
|
|
20240109,143400,1765039350,29350,29300,29350,29300,692
|
|
20240109,143300,1744743750,29350,29300,29350,29300,404
|
|
20240109,143200,1732886550,29350,29300,29400,29300,403
|
|
20240109,143100,1721043650,29400,29300,29400,29300,403
|
|
20240109,143000,1709195750,29400,29350,29400,29300,900
|
|
20240109,142900,1682765050,29350,29300,29350,29300,403
|
|
20240109,142800,1670937150,29350,29300,29350,29300,434
|
|
20240109,142700,1658200950,29350,29350,29350,29350,403
|
|
20240109,142600,1646372900,29350,29400,29400,29350,409
|
|
20240109,142500,1634348750,29400,29400,29400,29400,400
|
|
20240109,142400,1622588750,29400,29400,29400,29400,400
|
|
20240109,142300,1610828750,29400,29400,29400,29400,454
|
|
20240109,142200,1597481150,29350,29400,29400,29350,357
|
|
20240109,142100,1586987950,29400,29400,29400,29400,446
|
|
20240109,142000,1573875550,29400,29350,29400,29350,361
|
|
20240109,141900,1563275200,29300,29400,29400,29300,498
|
|
20240109,141800,1548649850,29350,29400,29400,29350,321
|
|
20240109,141700,1539218500,29400,29450,29450,29400,401
|
|
20240109,141600,1527424100,29450,29450,29450,29450,400
|
|
20240109,141500,1515644100,29450,29450,29450,29450,400
|
|
20240109,141400,1503864100,29450,29400,29450,29400,400
|
|
20240109,141300,1492084950,29400,29400,29400,29250,690
|
|
20240109,141200,1471834300,29400,29450,29450,29300,461
|
|
20240109,141100,1458270900,29450,29450,29450,29350,418
|
|
20240109,141000,1445962400,29450,29450,29450,29450,400
|
|
20240109,140900,1434182400,29450,29450,29450,29450,400
|
|
20240109,140800,1422402400,29450,29450,29450,29350,401
|
|
20240109,140700,1410593050,29450,29450,29450,29350,401
|
|
20240109,140600,1398783700,29450,29450,29450,29350,402
|
|
20240109,140500,1386945000,29450,29450,29450,29450,400
|
|
20240109,140400,1375165000,29450,29450,29450,29450,402
|
|
20240109,140300,1363326100,29450,29450,29450,29450,401
|
|
20240109,140200,1351516650,29450,29400,29450,29400,478
|
|
20240109,140100,1337458450,29400,29400,29400,29400,400
|
|
20240109,140000,1325698450,29400,29400,29400,29400,400
|
|
20240109,135900,1313938450,29300,29300,29300,29300,33
|
|
20240109,135800,1312971550,29300,29300,29300,29300,0
|
|
20240109,135700,1312971550,29300,29400,29400,29300,110
|
|
20240109,135600,1309748450,29450,29450,29450,29450,0
|
|
20240109,135500,1309748450,29450,29450,29450,29450,0
|
|
20240109,135400,1309748450,29450,29450,29450,29450,0
|
|
20240109,135300,1309748450,29450,29300,29450,29300,2901
|
|
20240109,135200,1224372600,29300,29300,29300,29300,0
|
|
20240109,135100,1224372600,29300,29300,29300,29300,102
|
|
20240109,135000,1221384000,29300,29300,29300,29300,3
|
|
20240109,134900,1221296100,29300,29300,29300,29300,3
|
|
20240109,134800,1221208200,29300,29300,29300,29300,0
|
|
20240109,134700,1221208200,29300,29350,29350,29300,451
|
|
20240109,134600,1207993850,29350,29300,29350,29300,60
|
|
20240109,134500,1206235550,29300,29300,29300,29300,7
|
|
20240109,134400,1206030450,29350,29350,29350,29350,0
|
|
20240109,134300,1206030450,29350,29350,29350,29350,10
|
|
20240109,134200,1205736950,29350,29350,29350,29350,1
|
|
20240109,134100,1205707600,29300,29300,29300,29300,132
|
|
20240109,134000,1201840000,29300,29300,29300,29300,7
|
|
20240109,133900,1201634900,29300,29300,29300,29300,5
|
|
20240109,133800,1201488400,29300,29300,29300,29300,128
|
|
20240109,133700,1197738000,29300,29300,29300,29300,86
|
|
20240109,133600,1195218200,29300,29300,29300,29300,0
|
|
20240109,133500,1195218200,29300,29300,29300,29300,1
|
|
20240109,133400,1195188900,29300,29300,29300,29300,30
|
|
20240109,133300,1194309900,29300,29300,29300,29300,24
|
|
20240109,133200,1193606700,29300,29300,29300,29300,80
|
|
20240109,133100,1191262700,29300,29300,29300,29300,201
|
|
20240109,133000,1185373400,29300,29300,29300,29300,52
|
|
20240109,132900,1183849800,29300,29300,29350,29300,187
|
|
20240109,132800,1178370200,29300,29300,29300,29300,0
|
|
20240109,132700,1178370200,29300,29300,29300,29300,7
|
|
20240109,132600,1178165100,29300,29300,29300,29300,10
|
|
20240109,132500,1177872100,29300,29300,29300,29300,38
|
|
20240109,132400,1176758700,29300,29300,29300,29300,1
|
|
20240109,132300,1176729400,29350,29350,29350,29350,0
|
|
20240109,132200,1176729400,29350,29350,29350,29350,0
|
|
20240109,132100,1176729400,29350,29350,29350,29350,6
|
|
20240109,132000,1176553300,29300,29300,29300,29300,14
|
|
20240109,131900,1176143100,29400,29400,29400,29400,2
|
|
20240109,131800,1176084300,29400,29400,29400,29400,0
|
|
20240109,131700,1176084300,29400,29400,29400,29400,0
|
|
20240109,131600,1176084300,29400,29400,29400,29400,30
|
|
20240109,131500,1175202300,29400,29400,29400,29400,0
|
|
20240109,131400,1175202300,29400,29400,29400,29400,0
|
|
20240109,131300,1175202300,29400,29400,29400,29400,1
|
|
20240109,131200,1175172900,29400,29400,29400,29400,0
|
|
20240109,131100,1175172900,29400,29400,29400,29400,0
|
|
20240109,131000,1175172900,29400,29400,29400,29400,0
|
|
20240109,130900,1175172900,29400,29350,29400,29350,174
|
|
20240109,130800,1170064400,29300,29300,29300,29300,491
|
|
20240109,130700,1155678100,29300,29300,29300,29300,12
|
|
20240109,130600,1155326500,29300,29300,29300,29300,0
|
|
20240109,130500,1155326500,29300,29300,29300,29300,100
|
|
20240109,130400,1152396500,29300,29300,29300,29300,40
|
|
20240109,130300,1151224500,29300,29300,29300,29300,47
|
|
20240109,130200,1149847400,29350,29300,29350,29300,4
|
|
20240109,130100,1149730150,29350,29350,29350,29350,0
|
|
20240109,130000,1149730150,29350,29350,29350,29350,772
|
|
20240109,125900,1127071950,29350,29350,29350,29350,0
|
|
20240109,125800,1127071950,29350,29350,29350,29350,6
|
|
20240109,125700,1126895850,29350,29350,29350,29350,1
|
|
20240109,125600,1126866500,29350,29350,29350,29350,0
|
|
20240109,125500,1126866500,29350,29350,29350,29350,0
|
|
20240109,125400,1126866500,29350,29350,29350,29350,121
|
|
20240109,125300,1123315150,29350,29350,29350,29350,0
|
|
20240109,125200,1123315150,29350,29350,29350,29350,0
|
|
20240109,125100,1123315150,29350,29350,29350,29350,0
|
|
20240109,125000,1123315150,29350,29350,29350,29350,3
|
|
20240109,124900,1123227100,29350,29350,29350,29350,0
|
|
20240109,124800,1123227100,29350,29350,29350,29350,0
|
|
20240109,124700,1123227100,29350,29350,29350,29350,0
|
|
20240109,124600,1123227100,29350,29350,29350,29350,0
|
|
20240109,124500,1123227100,29350,29350,29350,29350,8
|
|
20240109,124400,1122992300,29350,29350,29350,29350,1
|
|
20240109,124300,1122962950,29350,29350,29350,29350,2
|
|
20240109,124200,1122904250,29350,29350,29350,29350,0
|
|
20240109,124100,1122904250,29350,29400,29400,29350,203
|
|
20240109,124000,1116936200,29400,29400,29400,29400,0
|
|
20240109,123900,1116936200,29400,29400,29400,29400,6
|
|
20240109,123800,1116759800,29400,29350,29400,29350,508
|
|
20240109,123700,1101824700,29350,29400,29400,29350,2
|
|
20240109,123600,1101765950,29350,29350,29350,29350,196
|
|
20240109,123500,1096013350,29300,29300,29300,29300,8
|
|
20240109,123400,1095778950,29300,29300,29300,29300,6
|
|
20240109,123300,1095603150,29350,29350,29350,29350,0
|
|
20240109,123200,1095603150,29350,29350,29350,29350,0
|
|
20240109,123100,1095603150,29350,29300,29350,29300,7
|
|
20240109,123000,1095397950,29300,29350,29350,29300,97
|
|
20240109,122900,1092555800,29300,29300,29300,29300,0
|
|
20240109,122800,1092555800,29300,29300,29300,29300,0
|
|
20240109,122700,1092555800,29300,29300,29300,29300,108
|
|
20240109,122600,1089391400,29300,29300,29300,29300,0
|
|
20240109,122500,1089391400,29300,29300,29300,29300,0
|
|
20240109,122400,1089391400,29300,29300,29300,29300,0
|
|
20240109,122300,1089391400,29300,29300,29300,29300,6
|
|
20240109,122200,1089215600,29300,29300,29300,29300,0
|
|
20240109,122100,1089215600,29300,29300,29300,29300,0
|
|
20240109,122000,1089215600,29300,29300,29300,29300,0
|
|
20240109,121900,1089215600,29300,29300,29300,29300,3
|
|
20240109,121800,1089127700,29350,29350,29350,29350,0
|
|
20240109,121700,1089127700,29350,29350,29350,29350,101
|
|
20240109,121600,1086163350,29300,29350,29350,29300,5
|
|
20240109,121500,1086016700,29300,29300,29300,29300,50
|
|
20240109,121400,1084551700,29350,29350,29350,29350,0
|
|
20240109,121300,1084551700,29350,29350,29350,29350,4
|
|
20240109,121200,1084434300,29300,29350,29350,29300,43
|
|
20240109,121100,1083174350,29350,29300,29350,29300,18
|
|
20240109,121000,1082646750,29300,29300,29300,29300,5
|
|
20240109,120900,1082500250,29300,29300,29300,29300,5
|
|
20240109,120800,1082353750,29300,29300,29300,29300,3
|
|
20240109,120700,1082265850,29300,29300,29300,29300,31
|
|
20240109,120600,1081357550,29300,29300,29300,29300,273
|
|
20240109,120500,1073358650,29300,29300,29300,29300,0
|
|
20240109,120400,1073358650,29300,29300,29300,29300,0
|
|
20240109,120300,1073358650,29300,29300,29300,29300,0
|
|
20240109,120200,1073358650,29300,29300,29300,29300,0
|
|
20240109,120100,1073358650,29300,29300,29300,29300,0
|
|
20240109,120000,1073358650,29300,29300,29300,29300,0
|
|
20240109,115900,1073358650,29300,29300,29300,29300,0
|
|
20240109,115800,1073358650,29300,29300,29300,29300,0
|
|
20240109,115700,1073358650,29300,29300,29300,29300,0
|
|
20240109,115600,1073358650,29300,29300,29300,29300,0
|
|
20240109,115500,1073358650,29300,29300,29300,29300,5
|
|
20240109,115400,1073212150,29350,29350,29350,29350,0
|
|
20240109,115300,1073212150,29350,29350,29350,29350,0
|
|
20240109,115200,1073212150,29350,29350,29350,29350,0
|
|
20240109,115100,1073212150,29350,29400,29400,29300,81
|
|
20240109,115000,1070838300,29350,29350,29350,29350,0
|
|
20240109,114900,1070838300,29350,29350,29350,29350,0
|
|
20240109,114800,1070838300,29350,29350,29350,29350,13
|
|
20240109,114700,1070456750,29350,29350,29350,29350,1
|
|
20240109,114600,1070427400,29350,29350,29350,29350,0
|
|
20240109,114500,1070427400,29350,29300,29350,29300,3
|
|
20240109,114400,1070339400,29300,29300,29300,29300,0
|
|
20240109,114300,1070339400,29300,29300,29300,29300,34
|
|
20240109,114200,1069343200,29350,29300,29350,29300,40
|
|
20240109,114100,1068169700,29300,29300,29350,29300,35
|
|
20240109,114000,1067144050,29300,29300,29300,29300,8
|
|
20240109,113900,1066909650,29300,29300,29300,29300,1
|
|
20240109,113800,1066880350,29300,29300,29300,29300,57
|
|
20240109,113700,1065210250,29300,29300,29300,29300,23
|
|
20240109,113600,1064536350,29300,29300,29300,29300,10
|
|
20240109,113500,1064243350,29250,29250,29250,29250,1
|
|
20240109,113400,1064214100,29250,29250,29250,29250,13
|
|
20240109,113300,1063833850,29250,29250,29250,29250,1167
|
|
20240109,113200,1029699100,29250,29250,29250,29250,16
|
|
20240109,113100,1029231100,29250,29250,29250,29250,20
|
|
20240109,113000,1028646100,29250,29250,29250,29250,26
|
|
20240109,112900,1027885600,29250,29300,29300,29250,2100
|
|
20240109,112800,966452650,29300,29300,29300,29300,42
|
|
20240109,112700,965222050,29300,29250,29300,29250,63
|
|
20240109,112600,963378300,29300,29300,29300,29300,2
|
|
20240109,112500,963319700,29300,29400,29400,29300,25
|
|
20240109,112400,962586900,29400,29250,29400,29250,27
|
|
20240109,112300,961797000,29250,29250,29250,29250,9
|
|
20240109,112200,961533750,29400,29400,29400,29400,0
|
|
20240109,112100,961533750,29400,29400,29400,29400,30
|
|
20240109,112000,960651750,29400,29400,29400,29400,0
|
|
20240109,111900,960651750,29400,29300,29400,29250,185
|
|
20240109,111800,955238650,29250,29250,29250,29250,0
|
|
20240109,111700,955238650,29250,29250,29250,29250,0
|
|
20240109,111600,955238650,29250,29250,29250,29250,0
|
|
20240109,111500,955238650,29250,29250,29250,29250,0
|
|
20240109,111400,955238650,29250,29300,29300,29250,15
|
|
20240109,111300,954799850,29300,29300,29300,29300,1
|
|
20240109,111200,954770550,29300,29300,29300,29300,1
|
|
20240109,111100,954741250,29300,29300,29300,29300,3
|
|
20240109,111000,954653350,29250,29300,29300,29250,374
|
|
20240109,110900,943697300,29300,29300,29300,29300,84
|
|
20240109,110800,941236100,29300,29300,29300,29300,0
|
|
20240109,110700,941236100,29300,29300,29300,29300,0
|
|
20240109,110600,941236100,29300,29300,29300,29300,57
|
|
20240109,110500,939566000,29300,29300,29300,29300,1571
|
|
20240109,110400,893535700,29300,29300,29300,29300,248
|
|
20240109,110300,886269300,29300,29300,29300,29300,0
|
|
20240109,110200,886269300,29300,29300,29300,29300,0
|
|
20240109,110100,886269300,29300,29350,29350,29300,2778
|
|
20240109,110000,804835700,29500,29500,29500,29500,50
|
|
20240109,105900,803360700,29350,29500,29500,29350,168
|
|
20240109,105800,798404850,29450,29450,29450,29450,133
|
|
20240109,105700,794488000,29500,29500,29500,29350,152
|
|
20240109,105600,790004150,29500,29450,29500,29350,205
|
|
20240109,105500,783959900,29500,29350,29500,29350,183
|
|
20240109,105400,778566350,29500,29500,29500,29500,150
|
|
20240109,105300,774141350,29500,29500,29500,29350,212
|
|
20240109,105200,767889150,29500,29500,29500,29350,153
|
|
20240109,105100,763376100,29500,29500,29500,29350,166
|
|
20240109,105000,758481500,29500,29500,29500,29500,200
|
|
20240109,104900,752581500,29500,29500,29500,29500,150
|
|
20240109,104800,748156500,29500,29450,29500,29450,150
|
|
20240109,104700,743734000,29450,29400,29450,29400,201
|
|
20240109,104600,737819600,29400,29400,29400,29400,150
|
|
20240109,104500,733409600,29400,29400,29400,29400,150
|
|
20240109,104400,728999600,29400,29500,29500,29400,201
|
|
20240109,104300,723082700,29400,29450,29450,29400,150
|
|
20240109,104200,718667700,29400,29400,29400,29250,3277
|
|
20240109,104100,622603600,29500,29500,29500,29500,200
|
|
20240109,104000,616703600,29500,29500,29500,29500,248
|
|
20240109,103900,609387600,29500,29500,29500,29500,150
|
|
20240109,103800,604962600,29500,29500,29500,29500,153
|
|
20240109,103700,600449100,29500,29500,29500,29500,201
|
|
20240109,103600,594519600,29500,29450,29500,29450,633
|
|
20240109,103500,575846300,29500,29450,29500,29450,150
|
|
20240109,103400,571426300,29450,29450,29450,29400,293
|
|
20240109,103300,562797850,29450,29450,29450,29400,210
|
|
20240109,103200,556616350,29450,29450,29450,29450,150
|
|
20240109,103100,552198850,29450,29450,29450,29400,201
|
|
20240109,103000,546279450,29450,29400,29450,29400,162
|
|
20240109,102900,541509150,29450,29450,29450,29450,164
|
|
20240109,102800,536679350,29400,29400,29400,29400,186
|
|
20240109,102700,531210950,29350,29400,29400,29350,263
|
|
20240109,102600,523484350,29400,29400,29400,29400,151
|
|
20240109,102500,519044950,29400,29400,29400,29400,200
|
|
20240109,102400,513164950,29400,29400,29400,29400,150
|
|
20240109,102300,508754950,29400,29400,29400,29300,169
|
|
20240109,102200,503788250,29400,29400,29400,29400,200
|
|
20240109,102100,497908250,29400,29400,29400,29300,151
|
|
20240109,102000,493468950,29300,29400,29400,29300,250
|
|
20240109,101900,486128950,29400,29400,29400,29350,200
|
|
20240109,101800,480251450,29300,29400,29400,29300,155
|
|
20240109,101700,475694950,29400,29400,29400,29400,152
|
|
20240109,101600,471226150,29400,29350,29400,29350,150
|
|
20240109,101500,466818650,29350,29350,29350,29350,210
|
|
20240109,101400,460655150,29350,29350,29400,29300,261
|
|
20240109,101300,452994800,29350,29400,29400,29300,952
|
|
20240109,101200,425088600,29400,29400,29400,29350,405
|
|
20240109,101100,413191550,29450,29450,29450,29450,150
|
|
20240109,101000,408774050,29450,29450,29450,29450,150
|
|
20240109,100900,404356550,29450,29450,29450,29450,200
|
|
20240109,100800,398466550,29450,29450,29450,29450,176
|
|
20240109,100700,393283350,29450,29450,29450,29350,337
|
|
20240109,100600,383377400,29450,29500,29500,29350,240
|
|
20240109,100500,376305900,29500,29500,29500,29500,300
|
|
20240109,100400,367455900,29500,29500,29500,29500,150
|
|
20240109,100300,363030900,29500,29500,29500,29500,203
|
|
20240109,100200,357042400,29450,29450,29450,29350,151
|
|
20240109,100100,352595550,29450,29450,29450,29350,292
|
|
20240109,100000,344005950,29450,29400,29450,29400,161
|
|
20240109,095900,339269850,29300,29300,29300,29300,2
|
|
20240109,095800,339211250,29300,29400,29400,29300,105
|
|
20240109,095700,336131150,29400,29400,29400,29400,7
|
|
20240109,095600,335925350,29400,29400,29400,29400,0
|
|
20240109,095500,335925350,29400,29400,29400,29400,100
|
|
20240109,095400,332985350,29400,29400,29400,29400,0
|
|
20240109,095300,332985350,29400,29400,29400,29400,3
|
|
20240109,095200,332897150,29400,29350,29400,29350,55
|
|
20240109,095100,331280500,29350,29300,29350,29300,157
|
|
20240109,095000,326680350,29300,29300,29300,29300,0
|
|
20240109,094900,326680350,29300,29300,29300,29300,0
|
|
20240109,094800,326680350,29300,29300,29300,29300,6
|
|
20240109,094700,326504550,29300,29300,29300,29300,11
|
|
20240109,094600,326182250,29400,29400,29400,29400,3
|
|
20240109,094500,326094050,29300,29300,29300,29300,0
|
|
20240109,094400,326094050,29300,29300,29300,29300,202
|
|
20240109,094300,320175450,29400,29350,29400,29300,314
|
|
20240109,094200,310960050,29300,29350,29350,29300,59
|
|
20240109,094100,309231250,29350,29250,29350,29250,17
|
|
20240109,094000,308732600,29350,29300,29350,29300,1151
|
|
20240109,093900,275008250,29300,29300,29300,29300,0
|
|
20240109,093800,275008250,29300,29300,29300,29300,1
|
|
20240109,093700,274978950,29300,29300,29300,29300,1
|
|
20240109,093600,274949650,29300,29350,29350,29300,80
|
|
20240109,093500,272605550,29350,29350,29350,29350,1
|
|
20240109,093400,272576200,29350,29350,29350,29350,10
|
|
20240109,093300,272282700,29350,29350,29350,29350,24
|
|
20240109,093200,271578300,29350,29350,29350,29350,203
|
|
20240109,093100,265620250,29350,29400,29400,29350,2
|
|
20240109,093000,265561500,29400,29400,29400,29400,100
|
|
20240109,092900,262621500,29400,29400,29400,29400,0
|
|
20240109,092800,262621500,29400,29400,29400,29400,1
|
|
20240109,092700,262592100,29400,29400,29400,29400,6
|
|
20240109,092600,262415700,29400,29350,29400,29350,8
|
|
20240109,092500,262180850,29300,29300,29300,29300,123
|
|
20240109,092400,258576950,29300,29300,29300,29300,2
|
|
20240109,092300,258518350,29300,29300,29300,29300,150
|
|
20240109,092200,254123350,29300,29300,29300,29300,35
|
|
20240109,092100,253097850,29300,29300,29300,29300,40
|
|
20240109,092000,251925850,29300,29300,29300,29300,2
|
|
20240109,091900,251867250,29400,29350,29400,29350,100
|
|
20240109,091800,248928650,29400,29300,29400,29250,371
|
|
20240109,091700,238069350,29250,29300,29300,29250,562
|
|
20240109,091600,221610050,29400,29350,29400,29350,231
|
|
20240109,091500,214825550,29350,29350,29350,29350,0
|
|
20240109,091400,214825550,29350,29350,29500,29350,636
|
|
20240109,091300,196147200,29350,29450,29450,29350,127
|
|
20240109,091200,192413100,29450,29400,29450,29400,144
|
|
20240109,091100,188173250,29400,29400,29400,29400,52
|
|
20240109,091000,186644450,29400,29350,29400,29350,58
|
|
20240109,090900,184939450,29350,29400,29400,29350,125
|
|
20240109,090800,181269900,29450,29350,29450,29350,85
|
|
20240109,090700,178767900,29350,29350,29350,29350,58
|
|
20240109,090600,177065600,29350,29350,29350,29350,50
|
|
20240109,090500,175598100,29350,29350,29350,29350,9
|
|
20240109,090400,175333950,29300,29300,29350,29300,142
|
|
20240109,090300,171173300,29300,29250,29300,29250,220
|
|
20240109,090200,164737750,29250,29300,29300,29200,1903
|
|
20240109,090100,108994350,29300,29550,29550,29300,3155
|
|
20240109,090000,16250400,29600,29600,29600,29600,549
|