633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193000,5185821200,24150,24150,24150,24150,3452
|
|
20240109,192900,5185821200,24150,24150,24150,24150,0
|
|
20240109,192800,5185821200,24150,24150,24150,24150,0
|
|
20240109,192700,5185821200,24150,24150,24150,24150,0
|
|
20240109,192600,5185821200,24150,24150,24150,24150,0
|
|
20240109,192500,5185821200,24150,24150,24150,24150,0
|
|
20240109,192400,5185821200,24150,24150,24150,24150,0
|
|
20240109,192300,5185821200,24150,24150,24150,24150,0
|
|
20240109,192200,5185821200,24150,24150,24150,24150,0
|
|
20240109,192100,5185821200,24150,24150,24150,24150,0
|
|
20240109,192000,5185821200,24150,24150,24150,24150,0
|
|
20240109,191900,5185821200,24150,24150,24150,24150,0
|
|
20240109,191800,5185821200,24150,24150,24150,24150,0
|
|
20240109,191700,5185821200,24150,24150,24150,24150,0
|
|
20240109,191600,5185821200,24150,24150,24150,24150,0
|
|
20240109,191500,5185821200,24150,24150,24150,24150,0
|
|
20240109,191400,5185821200,24150,24150,24150,24150,0
|
|
20240109,191300,5185821200,24150,24150,24150,24150,0
|
|
20240109,191200,5185821200,24150,24150,24150,24150,0
|
|
20240109,191100,5185821200,24150,24150,24150,24150,0
|
|
20240109,191000,5185821200,24150,24150,24150,24150,0
|
|
20240109,190900,5185821200,24150,24150,24150,24150,0
|
|
20240109,190800,5185821200,24150,24150,24150,24150,0
|
|
20240109,190700,5185821200,24150,24150,24150,24150,0
|
|
20240109,190600,5185821200,24150,24150,24150,24150,0
|
|
20240109,190500,5185821200,24150,24150,24150,24150,0
|
|
20240109,190400,5185821200,24150,24150,24150,24150,0
|
|
20240109,190300,5185821200,24150,24150,24150,24150,0
|
|
20240109,190200,5185821200,24150,24150,24150,24150,0
|
|
20240109,190100,5185821200,24150,24150,24150,24150,0
|
|
20240109,190000,5185821200,24150,24150,24150,24150,3452
|
|
20240109,185900,5185821200,24150,24150,24150,24150,0
|
|
20240109,185800,5185821200,24150,24150,24150,24150,0
|
|
20240109,185700,5185821200,24150,24150,24150,24150,0
|
|
20240109,185600,5185821200,24150,24150,24150,24150,0
|
|
20240109,185500,5185821200,24150,24150,24150,24150,0
|
|
20240109,185400,5185821200,24150,24150,24150,24150,0
|
|
20240109,185300,5185821200,24150,24150,24150,24150,0
|
|
20240109,185200,5185821200,24150,24150,24150,24150,0
|
|
20240109,185100,5185821200,24150,24150,24150,24150,0
|
|
20240109,185000,5185821200,24150,24150,24150,24150,0
|
|
20240109,184900,5185821200,24150,24150,24150,24150,0
|
|
20240109,184800,5185821200,24150,24150,24150,24150,0
|
|
20240109,184700,5185821200,24150,24150,24150,24150,0
|
|
20240109,184600,5185821200,24150,24150,24150,24150,0
|
|
20240109,184500,5185821200,24150,24150,24150,24150,0
|
|
20240109,184400,5185821200,24150,24150,24150,24150,0
|
|
20240109,184300,5185821200,24150,24150,24150,24150,0
|
|
20240109,184200,5185821200,24150,24150,24150,24150,0
|
|
20240109,184100,5185821200,24150,24150,24150,24150,0
|
|
20240109,184000,5185821200,24150,24150,24150,24150,0
|
|
20240109,183900,5185821200,24150,24150,24150,24150,0
|
|
20240109,183800,5185821200,24150,24150,24150,24150,0
|
|
20240109,183700,5185821200,24150,24150,24150,24150,0
|
|
20240109,183600,5185821200,24150,24150,24150,24150,0
|
|
20240109,183500,5185821200,24150,24150,24150,24150,0
|
|
20240109,183400,5185821200,24150,24150,24150,24150,0
|
|
20240109,183300,5185821200,24150,24150,24150,24150,0
|
|
20240109,183200,5185821200,24150,24150,24150,24150,0
|
|
20240109,183100,5185821200,24150,24150,24150,24150,0
|
|
20240109,183000,5185821200,24150,24150,24150,24150,3452
|
|
20240109,182900,5185821200,24150,24150,24150,24150,0
|
|
20240109,182800,5185821200,24150,24150,24150,24150,0
|
|
20240109,182700,5185821200,24150,24150,24150,24150,0
|
|
20240109,182600,5185821200,24150,24150,24150,24150,0
|
|
20240109,182500,5185821200,24150,24150,24150,24150,0
|
|
20240109,182400,5185821200,24150,24150,24150,24150,0
|
|
20240109,182300,5185821200,24150,24150,24150,24150,0
|
|
20240109,182200,5185821200,24150,24150,24150,24150,0
|
|
20240109,182100,5185821200,24150,24150,24150,24150,0
|
|
20240109,182000,5185821200,24150,24150,24150,24150,0
|
|
20240109,181900,5185821200,24150,24150,24150,24150,0
|
|
20240109,181800,5185821200,24150,24150,24150,24150,0
|
|
20240109,181700,5185821200,24150,24150,24150,24150,0
|
|
20240109,181600,5185821200,24150,24150,24150,24150,0
|
|
20240109,181500,5185821200,24150,24150,24150,24150,0
|
|
20240109,181400,5185821200,24150,24150,24150,24150,0
|
|
20240109,181300,5185821200,24150,24150,24150,24150,0
|
|
20240109,181200,5185821200,24150,24150,24150,24150,0
|
|
20240109,181100,5185821200,24150,24150,24150,24150,0
|
|
20240109,181000,5185821200,24150,24150,24150,24150,0
|
|
20240109,180900,5185821200,24150,24150,24150,24150,0
|
|
20240109,180800,5185821200,24150,24150,24150,24150,0
|
|
20240109,180700,5185821200,24150,24150,24150,24150,0
|
|
20240109,180600,5185821200,24150,24150,24150,24150,0
|
|
20240109,180500,5185821200,24150,24150,24150,24150,0
|
|
20240109,180400,5185821200,24150,24150,24150,24150,0
|
|
20240109,180300,5185821200,24150,24150,24150,24150,0
|
|
20240109,180200,5185821200,24150,24150,24150,24150,0
|
|
20240109,180100,5185821200,24150,24150,24150,24150,0
|
|
20240109,180000,5185821200,24150,24150,24150,24150,3452
|
|
20240109,175900,5185821200,24150,24150,24150,24150,0
|
|
20240109,175800,5185821200,24150,24150,24150,24150,0
|
|
20240109,175700,5185821200,24150,24150,24150,24150,0
|
|
20240109,175600,5185821200,24150,24150,24150,24150,0
|
|
20240109,175500,5185821200,24150,24150,24150,24150,0
|
|
20240109,175400,5185821200,24150,24150,24150,24150,0
|
|
20240109,175300,5185821200,24150,24150,24150,24150,0
|
|
20240109,175200,5185821200,24150,24150,24150,24150,0
|
|
20240109,175100,5185821200,24150,24150,24150,24150,0
|
|
20240109,175000,5185821200,24150,24150,24150,24150,0
|
|
20240109,174900,5185821200,24150,24150,24150,24150,0
|
|
20240109,174800,5185821200,24150,24150,24150,24150,0
|
|
20240109,174700,5185821200,24150,24150,24150,24150,0
|
|
20240109,174600,5185821200,24150,24150,24150,24150,0
|
|
20240109,174500,5185821200,24150,24150,24150,24150,0
|
|
20240109,174400,5185821200,24150,24150,24150,24150,0
|
|
20240109,174300,5185821200,24150,24150,24150,24150,0
|
|
20240109,174200,5185821200,24150,24150,24150,24150,0
|
|
20240109,174100,5185821200,24150,24150,24150,24150,0
|
|
20240109,174000,5185821200,24150,24150,24150,24150,0
|
|
20240109,173900,5185821200,24150,24150,24150,24150,0
|
|
20240109,173800,5185821200,24150,24150,24150,24150,0
|
|
20240109,173700,5185821200,24150,24150,24150,24150,0
|
|
20240109,173600,5185821200,24150,24150,24150,24150,0
|
|
20240109,173500,5185821200,24150,24150,24150,24150,0
|
|
20240109,173400,5185821200,24150,24150,24150,24150,0
|
|
20240109,173300,5185821200,24150,24150,24150,24150,0
|
|
20240109,173200,5185821200,24150,24150,24150,24150,0
|
|
20240109,173100,5185821200,24150,24150,24150,24150,0
|
|
20240109,173000,5185821200,24150,24150,24150,24150,3452
|
|
20240109,172900,5185821200,24150,24150,24150,24150,0
|
|
20240109,172800,5185821200,24150,24150,24150,24150,0
|
|
20240109,172700,5185821200,24150,24150,24150,24150,0
|
|
20240109,172600,5185821200,24150,24150,24150,24150,0
|
|
20240109,172500,5185821200,24150,24150,24150,24150,0
|
|
20240109,172400,5185821200,24150,24150,24150,24150,0
|
|
20240109,172300,5185821200,24150,24150,24150,24150,0
|
|
20240109,172200,5185821200,24150,24150,24150,24150,0
|
|
20240109,172100,5185821200,24150,24150,24150,24150,0
|
|
20240109,172000,5185821200,24150,24150,24150,24150,0
|
|
20240109,171900,5185821200,24150,24150,24150,24150,0
|
|
20240109,171800,5185821200,24150,24150,24150,24150,0
|
|
20240109,171700,5185821200,24150,24150,24150,24150,0
|
|
20240109,171600,5185821200,24150,24150,24150,24150,0
|
|
20240109,171500,5185821200,24150,24150,24150,24150,0
|
|
20240109,171400,5185821200,24150,24150,24150,24150,0
|
|
20240109,171300,5185821200,24150,24150,24150,24150,0
|
|
20240109,171200,5185821200,24150,24150,24150,24150,0
|
|
20240109,171100,5185821200,24150,24150,24150,24150,0
|
|
20240109,171000,5185821200,24150,24150,24150,24150,0
|
|
20240109,170900,5185821200,24150,24150,24150,24150,0
|
|
20240109,170800,5185821200,24150,24150,24150,24150,0
|
|
20240109,170700,5185821200,24150,24150,24150,24150,0
|
|
20240109,170600,5185821200,24150,24150,24150,24150,0
|
|
20240109,170500,5185821200,24150,24150,24150,24150,0
|
|
20240109,170400,5185821200,24150,24150,24150,24150,0
|
|
20240109,170300,5185821200,24150,24150,24150,24150,0
|
|
20240109,170200,5185821200,24150,24150,24150,24150,0
|
|
20240109,170100,5185821200,24150,24150,24150,24150,0
|
|
20240109,170000,5185821200,24150,24150,24150,24150,3452
|
|
20240109,165900,5185821200,24150,24150,24150,24150,0
|
|
20240109,165800,5185821200,24150,24150,24150,24150,0
|
|
20240109,165700,5185821200,24150,24150,24150,24150,0
|
|
20240109,165600,5185821200,24150,24150,24150,24150,0
|
|
20240109,165500,5185821200,24150,24150,24150,24150,0
|
|
20240109,165400,5185821200,24150,24150,24150,24150,0
|
|
20240109,165300,5185821200,24150,24150,24150,24150,0
|
|
20240109,165200,5185821200,24150,24150,24150,24150,0
|
|
20240109,165100,5185821200,24150,24150,24150,24150,0
|
|
20240109,165000,5185821200,24150,24150,24150,24150,0
|
|
20240109,164900,5185821200,24150,24150,24150,24150,0
|
|
20240109,164800,5185821200,24150,24150,24150,24150,0
|
|
20240109,164700,5185821200,24150,24150,24150,24150,0
|
|
20240109,164600,5185821200,24150,24150,24150,24150,0
|
|
20240109,164500,5185821200,24150,24150,24150,24150,0
|
|
20240109,164400,5185821200,24150,24150,24150,24150,0
|
|
20240109,164300,5185821200,24150,24150,24150,24150,0
|
|
20240109,164200,5185821200,24150,24150,24150,24150,0
|
|
20240109,164100,5185821200,24150,24150,24150,24150,0
|
|
20240109,164000,5185821200,24150,24150,24150,24150,0
|
|
20240109,163900,5185821200,24150,24150,24150,24150,0
|
|
20240109,163800,5185821200,24150,24150,24150,24150,0
|
|
20240109,163700,5185821200,24150,24150,24150,24150,0
|
|
20240109,163600,5185821200,24150,24150,24150,24150,0
|
|
20240109,163500,5185821200,24150,24150,24150,24150,0
|
|
20240109,163400,5185821200,24150,24150,24150,24150,0
|
|
20240109,163300,5185821200,24150,24150,24150,24150,0
|
|
20240109,163200,5185821200,24150,24150,24150,24150,0
|
|
20240109,163100,5185821200,24150,24150,24150,24150,0
|
|
20240109,163000,5185821200,24150,24150,24150,24150,3452
|
|
20240109,162900,5185821200,24150,24150,24150,24150,0
|
|
20240109,162800,5185821200,24150,24150,24150,24150,0
|
|
20240109,162700,5185821200,24150,24150,24150,24150,0
|
|
20240109,162600,5185821200,24150,24150,24150,24150,0
|
|
20240109,162500,5185821200,24150,24150,24150,24150,0
|
|
20240109,162400,5185821200,24150,24150,24150,24150,0
|
|
20240109,162300,5185821200,24150,24150,24150,24150,0
|
|
20240109,162200,5185821200,24150,24150,24150,24150,0
|
|
20240109,162100,5185821200,24150,24150,24150,24150,0
|
|
20240109,162000,5185821200,24150,24150,24150,24150,0
|
|
20240109,161900,5185821200,24150,24150,24150,24150,0
|
|
20240109,161800,5185821200,24150,24150,24150,24150,0
|
|
20240109,161700,5185821200,24150,24150,24150,24150,0
|
|
20240109,161600,5185821200,24150,24150,24150,24150,0
|
|
20240109,161500,5185821200,24150,24150,24150,24150,0
|
|
20240109,161400,5185821200,24150,24150,24150,24150,0
|
|
20240109,161300,5185821200,24150,24150,24150,24150,0
|
|
20240109,161200,5185821200,24150,24150,24150,24150,0
|
|
20240109,161100,5185821200,24150,24150,24150,24150,0
|
|
20240109,161000,5185821200,24150,24150,24150,24150,0
|
|
20240109,160900,5185821200,24150,24150,24150,24150,0
|
|
20240109,160800,5185821200,24150,24150,24150,24150,0
|
|
20240109,160700,5185821200,24150,24150,24150,24150,0
|
|
20240109,160600,5185821200,24150,24150,24150,24150,0
|
|
20240109,160500,5185821200,24150,24150,24150,24150,0
|
|
20240109,160400,5185821200,24150,24150,24150,24150,0
|
|
20240109,160300,5185821200,24150,24150,24150,24150,0
|
|
20240109,160200,5185821200,24150,24150,24150,24150,0
|
|
20240109,160100,5185821200,24150,24150,24150,24150,0
|
|
20240109,160000,5185821200,24150,24150,24150,24150,3452
|
|
20240109,155900,5185821200,24150,24150,24150,24150,0
|
|
20240109,155800,5185821200,24150,24150,24150,24150,0
|
|
20240109,155700,5185821200,24150,24150,24150,24150,0
|
|
20240109,155600,5185821200,24150,24150,24150,24150,0
|
|
20240109,155500,5185821200,24150,24150,24150,24150,0
|
|
20240109,155400,5185821200,24150,24150,24150,24150,0
|
|
20240109,155300,5185821200,24150,24150,24150,24150,0
|
|
20240109,155200,5185821200,24150,24150,24150,24150,0
|
|
20240109,155100,5185821200,24150,24150,24150,24150,0
|
|
20240109,155000,5185821200,24150,24150,24150,24150,0
|
|
20240109,154900,5185821200,24150,24150,24150,24150,0
|
|
20240109,154800,5185821200,24150,24150,24150,24150,0
|
|
20240109,154700,5185821200,24150,24150,24150,24150,0
|
|
20240109,154600,5185821200,24150,24150,24150,24150,0
|
|
20240109,154500,5185821200,24150,24150,24150,24150,0
|
|
20240109,154400,5185821200,24150,24150,24150,24150,0
|
|
20240109,154300,5185821200,24150,24150,24150,24150,0
|
|
20240109,154200,5185821200,24150,24150,24150,24150,0
|
|
20240109,154100,5185821200,24150,24150,24150,24150,0
|
|
20240109,154000,5185821200,24150,24150,24150,24150,0
|
|
20240109,153900,5185821200,24150,24150,24150,24150,0
|
|
20240109,153800,5185821200,24150,24150,24150,24150,0
|
|
20240109,153700,5185821200,24150,24150,24150,24150,0
|
|
20240109,153600,5185821200,24150,24150,24150,24150,0
|
|
20240109,153500,5185821200,24150,24150,24150,24150,0
|
|
20240109,153400,5185821200,24150,24150,24150,24150,0
|
|
20240109,153300,5185821200,24150,24150,24150,24150,0
|
|
20240109,153200,5185821200,24150,24150,24150,24150,0
|
|
20240109,153100,5185821200,24150,24150,24150,24150,0
|
|
20240109,153000,5185821200,24150,24150,24150,24150,6904
|
|
20240109,152900,5102455400,24150,24150,24150,24150,0
|
|
20240109,152800,5102455400,24150,24150,24150,24150,0
|
|
20240109,152700,5102455400,24150,24150,24150,24150,0
|
|
20240109,152600,5102455400,24150,24150,24150,24150,0
|
|
20240109,152500,5102455400,24150,24150,24150,24150,0
|
|
20240109,152400,5102455400,24150,24150,24150,24150,0
|
|
20240109,152300,5102455400,24150,24150,24150,24150,0
|
|
20240109,152200,5102455400,24150,24150,24150,24150,0
|
|
20240109,152100,5102455400,24150,24150,24150,24150,0
|
|
20240109,152000,5102455400,24150,24150,24150,24150,0
|
|
20240109,151900,5102455400,24150,24150,24200,24150,1948
|
|
20240109,151800,5055353900,24150,24150,24150,24150,1449
|
|
20240109,151700,5020360550,24150,24150,24200,24150,232
|
|
20240109,151600,5014757650,24150,24150,24150,24150,10
|
|
20240109,151500,5014516150,24150,24200,24200,24150,31
|
|
20240109,151400,5013767450,24150,24200,24200,24150,3
|
|
20240109,151300,5013694950,24150,24150,24200,24150,124
|
|
20240109,151200,5010700250,24150,24150,24200,24150,2732
|
|
20240109,151100,4944720850,24150,24150,24200,24150,260
|
|
20240109,151000,4938432950,24150,24150,24200,24150,107
|
|
20240109,150900,4935843750,24200,24200,24200,24200,533
|
|
20240109,150800,4922945150,24200,24200,24200,24200,239
|
|
20240109,150700,4917161350,24200,24200,24200,24150,454
|
|
20240109,150600,4906174850,24200,24200,24200,24200,1125
|
|
20240109,150500,4878949850,24150,24200,24200,24150,242
|
|
20240109,150400,4873093950,24200,24200,24200,24200,441
|
|
20240109,150300,4862421750,24200,24200,24200,24150,288
|
|
20240109,150200,4855455450,24200,24200,24200,24200,14
|
|
20240109,150100,4855116650,24150,24200,24200,24150,617
|
|
20240109,150000,4840213350,24200,24200,24200,24150,348
|
|
20240109,145900,4831797850,24200,24200,24200,24200,1191
|
|
20240109,145800,4802975650,24200,24200,24200,24150,296
|
|
20240109,145700,4795815050,24200,24200,24200,24200,411
|
|
20240109,145600,4785868850,24200,24200,24200,24150,313
|
|
20240109,145500,4778294350,24200,24150,24200,24150,293
|
|
20240109,145400,4771203800,24200,24200,24200,24150,369
|
|
20240109,145300,4762275000,24200,24150,24200,24150,249
|
|
20240109,145200,4756250500,24150,24200,24200,24150,391
|
|
20240109,145100,4746797000,24200,24150,24200,24150,378
|
|
20240109,145000,4737663750,24150,24200,24200,24150,443
|
|
20240109,144900,4726956050,24200,24200,24200,24150,495
|
|
20240109,144800,4714991100,24200,24200,24200,24200,280
|
|
20240109,144700,4708215100,24200,24200,24200,24150,241
|
|
20240109,144600,4702384300,24150,24150,24150,24150,744
|
|
20240109,144500,4684416700,24150,24150,24150,24150,387
|
|
20240109,144400,4675070650,24150,24200,24200,24100,1624
|
|
20240109,144300,4635856200,24200,24200,24200,24200,335
|
|
20240109,144200,4627749200,24200,24150,24200,24150,216
|
|
20240109,144100,4622522150,24200,24200,24200,24150,226
|
|
20240109,144000,4617053350,24150,24200,24200,24150,385
|
|
20240109,143900,4607741400,24200,24200,24200,24200,321
|
|
20240109,143800,4599973200,24200,24200,24200,24150,453
|
|
20240109,143700,4589010750,24200,24150,24200,24100,2075
|
|
20240109,143600,4538939000,24150,24150,24150,24150,208
|
|
20240109,143500,4533915800,24150,24150,24150,24150,52
|
|
20240109,143400,4532660000,24150,24150,24150,24150,0
|
|
20240109,143300,4532660000,24150,24150,24150,24150,86
|
|
20240109,143200,4530583100,24100,24100,24150,24100,208
|
|
20240109,143100,4525570250,24100,24100,24100,24100,162
|
|
20240109,143000,4521666050,24150,24150,24150,24150,0
|
|
20240109,142900,4521666050,24150,24150,24150,24150,48
|
|
20240109,142800,4520506850,24200,24150,24200,24150,200
|
|
20240109,142700,4515669400,24150,24150,24150,24150,8
|
|
20240109,142600,4515476200,24150,24150,24150,24150,55
|
|
20240109,142500,4514147950,24150,24150,24150,24150,365
|
|
20240109,142400,4505333200,24150,24150,24150,24150,22
|
|
20240109,142300,4504801900,24150,24150,24150,24150,25
|
|
20240109,142200,4504198150,24150,24150,24150,24150,200
|
|
20240109,142100,4499368150,24150,24150,24150,24150,270
|
|
20240109,142000,4492847650,24150,24150,24150,24150,379
|
|
20240109,141900,4483694800,24150,24150,24150,24150,290
|
|
20240109,141800,4476691300,24150,24150,24150,24150,50
|
|
20240109,141700,4475483800,24150,24150,24150,24150,253
|
|
20240109,141600,4469373850,24150,24150,24150,24100,186
|
|
20240109,141500,4464890450,24150,24150,24150,24150,23
|
|
20240109,141400,4464335000,24150,24150,24150,24150,390
|
|
20240109,141300,4454916500,24150,24150,24150,24150,150
|
|
20240109,141200,4451294000,24100,24100,24150,24100,91
|
|
20240109,141100,4449100800,24150,24150,24200,24100,1131
|
|
20240109,141000,4421818950,24150,24150,24150,24150,2788
|
|
20240109,140900,4354488750,24150,24200,24200,24150,47
|
|
20240109,140800,4353351550,24150,24150,24200,24150,228
|
|
20240109,140700,4347837500,24200,24200,24200,24200,6
|
|
20240109,140600,4347692300,24200,24200,24200,24200,0
|
|
20240109,140500,4347692300,24200,24200,24200,24200,3
|
|
20240109,140400,4347619700,24150,24150,24150,24150,113
|
|
20240109,140300,4344890750,24150,24150,24150,24150,1221
|
|
20240109,140200,4315403600,24150,24200,24200,24150,872
|
|
20240109,140100,4294341750,24200,24200,24200,24200,103
|
|
20240109,140000,4291849150,24200,24150,24200,24150,62
|
|
20240109,135900,4290351300,24150,24150,24150,24150,510
|
|
20240109,135800,4278034800,24150,24150,24150,24150,1
|
|
20240109,135700,4278010650,24100,24150,24150,24100,77
|
|
20240109,135600,4276151150,24150,24150,24150,24150,4
|
|
20240109,135500,4276054550,24100,24150,24150,24100,301
|
|
20240109,135400,4268795400,24150,24150,24150,24150,50
|
|
20240109,135300,4267587900,24100,24100,24100,24100,0
|
|
20240109,135200,4267587900,24100,24100,24100,24100,5
|
|
20240109,135100,4267467400,24100,24100,24100,24100,0
|
|
20240109,135000,4267467400,24100,24100,24150,24100,27
|
|
20240109,134900,4266816650,24150,24100,24150,24100,258
|
|
20240109,134800,4260592100,24150,24100,24150,24100,601
|
|
20240109,134700,4246082800,24100,24100,24100,24100,124
|
|
20240109,134600,4243094400,24100,24150,24150,24100,55
|
|
20240109,134500,4241766400,24150,24150,24150,24150,16
|
|
20240109,134400,4241380000,24100,24100,24100,24100,613
|
|
20240109,134300,4226606700,24100,24100,24100,24100,9
|
|
20240109,134200,4226389800,24100,24100,24100,24100,231
|
|
20240109,134100,4220822700,24100,24100,24100,24050,1062
|
|
20240109,134000,4195229000,24100,24100,24100,24100,4
|
|
20240109,133900,4195132600,24100,24100,24100,24100,202
|
|
20240109,133800,4190264400,24100,24100,24100,24100,101
|
|
20240109,133700,4187830300,24100,24100,24100,24100,50
|
|
20240109,133600,4186625300,24050,24050,24050,24050,520
|
|
20240109,133500,4174119300,24100,24100,24100,24100,28
|
|
20240109,133400,4173444500,24050,24050,24050,24050,253
|
|
20240109,133300,4167359850,24050,24050,24050,24050,175
|
|
20240109,133200,4163151100,24050,24050,24050,24050,205
|
|
20240109,133100,4158220850,24100,24050,24100,24050,259
|
|
20240109,133000,4151979500,24050,24100,24100,24050,16
|
|
20240109,132900,4151594600,24050,24050,24100,24050,273
|
|
20240109,132800,4145028850,24100,24100,24100,24100,349
|
|
20240109,132700,4136617950,24100,24100,24100,24100,2035
|
|
20240109,132600,4087574450,24050,24100,24100,24050,236
|
|
20240109,132500,4081897600,24100,24100,24100,24100,2229
|
|
20240109,132400,4028178700,24150,24150,24150,24150,659
|
|
20240109,132300,4012263850,24150,24150,24150,24150,46
|
|
20240109,132200,4011152950,24100,24100,24100,24100,191
|
|
20240109,132100,4006549850,24100,24150,24150,24100,276
|
|
20240109,132000,3999887550,24100,24150,24150,24100,67
|
|
20240109,131900,3998272600,24150,24150,24150,24150,0
|
|
20240109,131800,3998272600,24150,24100,24150,24100,13
|
|
20240109,131700,3997959050,24100,24150,24150,24100,110
|
|
20240109,131600,3995305550,24150,24200,24200,24150,198
|
|
20240109,131500,3990518950,24200,24200,24200,24200,55
|
|
20240109,131400,3989187950,24250,24250,24250,24250,230
|
|
20240109,131300,3983610450,24200,24200,24250,24150,601
|
|
20240109,131200,3969076650,24200,24200,24200,24200,165
|
|
20240109,131100,3965083650,24200,24200,24200,24200,6
|
|
20240109,131000,3964938450,24200,24150,24200,24150,426
|
|
20240109,130900,3954649550,24150,24150,24150,24150,12
|
|
20240109,130800,3954359750,24150,24150,24150,24150,343
|
|
20240109,130700,3946076300,24150,24150,24150,24150,73
|
|
20240109,130600,3944313350,24150,24150,24150,24150,830
|
|
20240109,130500,3924268850,24150,24150,24150,24150,201
|
|
20240109,130400,3919414700,24150,24150,24150,24150,15
|
|
20240109,130300,3919052450,24150,24200,24200,24150,396
|
|
20240109,130200,3909488950,24200,24200,24200,24150,288
|
|
20240109,130100,3902532250,24200,24150,24200,24150,692
|
|
20240109,130000,3885815850,24150,24200,24200,24150,50
|
|
20240109,125900,3884606850,24200,24150,24200,24150,161
|
|
20240109,125800,3880715700,24200,24200,24200,24200,46
|
|
20240109,125700,3879602500,24200,24250,24250,24200,1088
|
|
20240109,125600,3853222300,24250,24250,24250,24250,739
|
|
20240109,125500,3835301550,24250,24250,24250,24250,30
|
|
20240109,125400,3834574050,24300,24300,24300,24250,506
|
|
20240109,125300,3822279600,24300,24250,24300,24250,377
|
|
20240109,125200,3813126250,24250,24250,24250,24250,465
|
|
20240109,125100,3801850000,24250,24250,24250,24200,306
|
|
20240109,125000,3794438650,24250,24200,24250,24200,134
|
|
20240109,124900,3791194150,24250,24200,24250,24200,219
|
|
20240109,124800,3785885200,24250,24250,24250,24250,453
|
|
20240109,124700,3774899950,24250,24300,24300,24250,1468
|
|
20240109,124600,3739294000,24250,24250,24300,24250,80
|
|
20240109,124500,3737353900,24250,24300,24300,24250,678
|
|
20240109,124400,3720887350,24300,24250,24300,24250,124
|
|
20240109,124300,3717879650,24300,24300,24300,24300,172
|
|
20240109,124200,3713700050,24300,24250,24300,24250,873
|
|
20240109,124100,3692491550,24250,24250,24250,24250,1679
|
|
20240109,124000,3651775800,24250,24200,24250,24200,2920
|
|
20240109,123900,3581086800,24200,24200,24200,24150,468
|
|
20240109,123800,3569761450,24150,24150,24150,24150,0
|
|
20240109,123700,3569761450,24150,24100,24150,24100,3533
|
|
20240109,123600,3484455100,24150,24100,24150,24100,76
|
|
20240109,123500,3482623000,24100,24100,24150,24100,21
|
|
20240109,123400,3482116800,24100,24100,24100,24100,400
|
|
20240109,123300,3472476800,24150,24150,24150,24150,50
|
|
20240109,123200,3471269300,24150,24150,24150,24150,310
|
|
20240109,123100,3463782800,24150,24150,24150,24100,85
|
|
20240109,123000,3461730150,24100,24100,24100,24100,431
|
|
20240109,122900,3451343050,24150,24150,24150,24150,0
|
|
20240109,122800,3451343050,24150,24150,24150,24150,62
|
|
20240109,122700,3449845750,24150,24150,24150,24150,3
|
|
20240109,122600,3449773300,24150,24100,24150,24100,24
|
|
20240109,122500,3449194750,24100,24150,24150,24100,103
|
|
20240109,122400,3446712350,24100,24100,24100,24100,5
|
|
20240109,122300,3446591850,24150,24150,24150,24150,10
|
|
20240109,122200,3446350350,24150,24150,24150,24150,12
|
|
20240109,122100,3446060550,24100,24100,24100,24100,63
|
|
20240109,122000,3444542250,24100,24050,24100,24050,828
|
|
20240109,121900,3424622350,24050,24100,24100,24050,856
|
|
20240109,121800,3404034150,24100,24100,24100,24100,5
|
|
20240109,121700,3403913650,24100,24100,24100,24100,600
|
|
20240109,121600,3389453650,24100,24150,24150,24100,133
|
|
20240109,121500,3386247200,24100,24100,24150,24100,226
|
|
20240109,121400,3380800550,24100,24100,24100,24050,1664
|
|
20240109,121300,3340714100,24150,24100,24150,24100,292
|
|
20240109,121200,3333672300,24100,24100,24100,24100,1010
|
|
20240109,121100,3309331300,24100,24150,24150,24100,94
|
|
20240109,121000,3307061400,24100,24150,24150,24100,122
|
|
20240109,120900,3304121150,24100,24100,24150,24100,112
|
|
20240109,120800,3301421900,24150,24150,24150,24150,407
|
|
20240109,120700,3291592850,24100,24050,24100,24050,177
|
|
20240109,120600,3287329650,24050,24050,24100,24050,1621
|
|
20240109,120500,3248335800,24050,24100,24100,24050,101
|
|
20240109,120400,3245906700,24100,24100,24100,24100,29
|
|
20240109,120300,3245207800,24100,24100,24100,24100,109
|
|
20240109,120200,3242580900,24100,24050,24100,24050,540
|
|
20240109,120100,3229584100,24100,24100,24100,24100,496
|
|
20240109,120000,3217630500,24100,24050,24100,24050,120
|
|
20240109,115900,3214740500,24100,24100,24100,24100,0
|
|
20240109,115800,3214740500,24100,24050,24100,24050,224
|
|
20240109,115700,3209353250,24100,24100,24100,24050,160
|
|
20240109,115600,3205497500,24100,24100,24100,24100,133
|
|
20240109,115500,3202292200,24100,24050,24100,24050,289
|
|
20240109,115400,3195327350,24100,24100,24100,24100,55
|
|
20240109,115300,3194001850,24100,24100,24100,24050,561
|
|
20240109,115200,3180496850,24100,24100,24100,24050,322
|
|
20240109,115100,3172741650,24050,24100,24150,24050,4219
|
|
20240109,115000,3071064250,24150,24100,24150,24100,290
|
|
20240109,114900,3064066900,24150,24150,24150,24100,3
|
|
20240109,114800,3063994500,24100,24150,24150,24100,68
|
|
20240109,114700,3062354750,24150,24100,24150,24100,228
|
|
20240109,114600,3056859850,24100,24100,24100,24100,30
|
|
20240109,114500,3056136850,24100,24150,24150,24100,221
|
|
20240109,114400,3050810650,24150,24150,24150,24150,6
|
|
20240109,114300,3050665750,24150,24150,24150,24150,7
|
|
20240109,114200,3050496700,24150,24100,24150,24100,145
|
|
20240109,114100,3047001700,24150,24150,24150,24150,413
|
|
20240109,114000,3037027750,24150,24150,24150,24150,0
|
|
20240109,113900,3037027750,24150,24150,24150,24150,12
|
|
20240109,113800,3036737950,24150,24150,24150,24150,1
|
|
20240109,113700,3036713800,24150,24100,24150,24100,94
|
|
20240109,113600,3034448200,24150,24150,24150,24150,0
|
|
20240109,113500,3034448200,24150,24100,24150,24100,3
|
|
20240109,113400,3034375850,24150,24150,24150,24150,75
|
|
20240109,113300,3032564600,24150,24150,24150,24150,100
|
|
20240109,113200,3030149600,24150,24150,24150,24150,32
|
|
20240109,113100,3029376800,24150,24150,24150,24150,7
|
|
20240109,113000,3029207750,24100,24100,24100,24100,1
|
|
20240109,112900,3029183650,24100,24150,24150,24100,101
|
|
20240109,112800,3026745250,24150,24150,24150,24150,67
|
|
20240109,112700,3025127200,24100,24100,24100,24100,79
|
|
20240109,112600,3023223300,24150,24150,24150,24150,2
|
|
20240109,112500,3023175000,24150,24100,24150,24100,112
|
|
20240109,112400,3020475750,24100,24100,24100,24100,1
|
|
20240109,112300,3020451650,24050,24100,24100,24050,330
|
|
20240109,112200,3012502400,24100,24100,24100,24100,21
|
|
20240109,112100,3011996300,24100,24150,24150,24100,1229
|
|
20240109,112000,2982355450,24150,24100,24150,24100,871
|
|
20240109,111900,2961364300,24100,24100,24100,24100,68
|
|
20240109,111800,2959725500,24050,24050,24050,24050,5
|
|
20240109,111700,2959605250,24050,24100,24100,24050,220
|
|
20240109,111600,2954313500,24050,24050,24100,24050,63
|
|
20240109,111500,2952798300,24050,24050,24100,24050,645
|
|
20240109,111400,2937285950,24050,24050,24050,24000,1529
|
|
20240109,111300,2900576000,24000,24150,24150,24000,1017
|
|
20240109,111200,2876142050,24150,24100,24150,24100,102
|
|
20240109,111100,2873683800,24100,24050,24100,24000,3377
|
|
20240109,111000,2792601400,24050,24150,24150,24050,4446
|
|
20240109,110900,2685583100,24150,24150,24150,24150,43
|
|
20240109,110800,2684544650,24150,24100,24150,24100,411
|
|
20240109,110700,2674636400,24100,24100,24100,24100,0
|
|
20240109,110600,2674636400,24100,24150,24150,24100,142
|
|
20240109,110500,2671210950,24100,24150,24150,24100,979
|
|
20240109,110400,2647589650,24150,24150,24150,24150,79
|
|
20240109,110300,2645681800,24100,24150,24150,24100,20
|
|
20240109,110200,2645199200,24100,24100,24150,24100,139
|
|
20240109,110100,2641849250,24100,24150,24150,24100,5
|
|
20240109,110000,2641728600,24150,24150,24150,24150,370
|
|
20240109,105900,2632793100,24150,24150,24150,24150,54
|
|
20240109,105800,2631489000,24100,24150,24150,24100,644
|
|
20240109,105700,2615938450,24150,24100,24150,24100,223
|
|
20240109,105600,2610554000,24150,24150,24150,24100,213
|
|
20240109,105500,2605414000,24150,24150,24150,24150,227
|
|
20240109,105400,2599931950,24150,24100,24150,24100,650
|
|
20240109,105300,2584237700,24100,24100,24100,24100,6
|
|
20240109,105200,2584093100,24100,24150,24150,24100,381
|
|
20240109,105100,2574910950,24150,24150,24150,24150,323
|
|
20240109,105000,2567110500,24150,24150,24150,24150,222
|
|
20240109,104900,2561749200,24100,24100,24100,24100,203
|
|
20240109,104800,2556856900,24100,24100,24100,24100,135
|
|
20240109,104700,2553603400,24100,24100,24100,24100,115
|
|
20240109,104600,2550831900,24100,24100,24150,24100,291
|
|
20240109,104500,2543818300,24100,24100,24100,24050,182
|
|
20240109,104400,2539433200,24050,24050,24050,24050,500
|
|
20240109,104300,2527408200,24100,24150,24150,24100,214
|
|
20240109,104200,2522250200,24100,24100,24100,24100,232
|
|
20240109,104100,2516659000,24100,24100,24100,24050,279
|
|
20240109,104000,2509935900,24100,24100,24100,24100,100
|
|
20240109,103900,2507525900,24100,24100,24100,24100,190
|
|
20240109,103800,2502946900,24100,24100,24100,24050,2584
|
|
20240109,103700,2440741450,24100,24150,24150,24100,124
|
|
20240109,103600,2437750550,24150,24150,24150,24150,50
|
|
20240109,103500,2436543050,24100,24150,24150,24100,26
|
|
20240109,103400,2435916400,24150,24100,24150,24100,474
|
|
20240109,103300,2424492950,24100,24150,24150,24100,214
|
|
20240109,103200,2419333350,24150,24150,24150,24150,4
|
|
20240109,103100,2419236750,24150,24150,24150,24150,223
|
|
20240109,103000,2413851300,24100,24100,24100,24100,399
|
|
20240109,102900,2404235400,24150,24100,24150,24050,1050
|
|
20240109,102800,2378979000,24100,24100,24100,24100,205
|
|
20240109,102700,2374038500,24100,24050,24100,24050,338
|
|
20240109,102600,2365897200,24050,24100,24100,24050,176
|
|
20240109,102500,2361658100,24100,24100,24100,24100,81
|
|
20240109,102400,2359706000,24150,24150,24150,24150,885
|
|
20240109,102300,2338333250,24100,24100,24100,24100,1066
|
|
20240109,102200,2312642650,24100,24100,24100,24050,966
|
|
20240109,102100,2289364550,24100,24100,24100,24100,81
|
|
20240109,102000,2287412450,24100,24050,24100,24050,1507
|
|
20240109,101900,2251154000,24050,24050,24050,24050,60
|
|
20240109,101800,2249711000,24050,24050,24100,24050,59
|
|
20240109,101700,2248289350,24100,24050,24100,24050,1188
|
|
20240109,101600,2219716150,24050,24100,24150,24050,635
|
|
20240109,101500,2204432400,24100,24050,24100,24050,1198
|
|
20240109,101400,2175604050,24050,24100,24100,24050,1344
|
|
20240109,101300,2143219150,24100,24150,24150,24100,998
|
|
20240109,101200,2119132100,24150,24100,24150,24100,116
|
|
20240109,101100,2116335700,24100,24150,24150,24100,296
|
|
20240109,101000,2109190150,24150,24150,24150,24100,352
|
|
20240109,100900,2100690450,24100,24150,24150,24100,885
|
|
20240109,100800,2079318650,24150,24150,24150,24150,497
|
|
20240109,100700,2067316100,24150,24150,24150,24150,354
|
|
20240109,100600,2058767000,24100,24150,24150,24100,209
|
|
20240109,100500,2053724650,24150,24150,24150,24150,309
|
|
20240109,100400,2046262300,24150,24150,24150,24150,205
|
|
20240109,100300,2041311550,24150,24200,24200,24150,2857
|
|
20240109,100200,1972253450,24200,24150,24200,24150,22
|
|
20240109,100100,1971721100,24150,24150,24200,24150,29
|
|
20240109,100000,1971020700,24150,24200,24200,24150,196
|
|
20240109,095900,1966287250,24150,24150,24150,24150,40
|
|
20240109,095800,1965321250,24150,24150,24200,24150,118
|
|
20240109,095700,1962471500,24150,24150,24150,24150,226
|
|
20240109,095600,1957013600,24150,24200,24200,24100,1245
|
|
20240109,095500,1926968000,24200,24150,24200,24150,235
|
|
20240109,095400,1921292250,24150,24150,24150,24150,28
|
|
20240109,095300,1920616050,24150,24150,24150,24150,604
|
|
20240109,095200,1906029450,24150,24150,24150,24150,201
|
|
20240109,095100,1901175300,24150,24200,24200,24150,729
|
|
20240109,095000,1883567550,24200,24200,24200,24150,385
|
|
20240109,094900,1874253050,24200,24200,24200,24200,13
|
|
20240109,094800,1873938450,24200,24200,24200,24200,331
|
|
20240109,094700,1865928250,24200,24200,24200,24200,401
|
|
20240109,094600,1856224050,24200,24150,24200,24150,576
|
|
20240109,094500,1842292150,24200,24150,24200,24150,92
|
|
20240109,094400,1840068850,24200,24150,24250,24150,767
|
|
20240109,094300,1821507950,24150,24200,24200,24150,11
|
|
20240109,094200,1821242000,24150,24200,24200,24150,121
|
|
20240109,094100,1818319550,24200,24300,24300,24200,1154
|
|
20240109,094000,1790336100,24300,24300,24300,24250,818
|
|
20240109,093900,1770498150,24300,24150,24300,24100,6577
|
|
20240109,093800,1611286950,24100,24150,24150,24100,1404
|
|
20240109,093700,1577388450,24150,24150,24200,24150,522
|
|
20240109,093600,1564781950,24150,24150,24200,24150,973
|
|
20240109,093500,1541280850,24150,24050,24200,24050,341
|
|
20240109,093400,1533036650,24050,24150,24150,24050,809
|
|
20240109,093300,1513511300,24150,24150,24150,24150,1503
|
|
20240109,093200,1477213850,24100,24100,24100,24050,279
|
|
20240109,093100,1470490900,24100,24100,24150,24100,312
|
|
20240109,093000,1462970150,24100,24100,24150,24050,643
|
|
20240109,092900,1447466650,24050,24150,24150,24000,6491
|
|
20240109,092800,1291386050,24150,24200,24200,24100,2990
|
|
20240109,092700,1219218350,24200,24200,24200,24200,130
|
|
20240109,092600,1216072350,24200,24200,24200,24200,544
|
|
20240109,092500,1202907550,24200,24200,24200,24200,211
|
|
20240109,092400,1197801350,24200,24250,24250,24150,549
|
|
20240109,092300,1184532400,24250,24200,24250,24150,1254
|
|
20240109,092200,1154178350,24200,24200,24200,24150,548
|
|
20240109,092100,1140916950,24200,24250,24250,24200,182
|
|
20240109,092000,1136510050,24250,24300,24300,24200,1524
|
|
20240109,091900,1099605700,24300,24250,24300,24250,755
|
|
20240109,091800,1081276850,24300,24300,24350,24300,596
|
|
20240109,091700,1066793750,24300,24300,24350,24300,942
|
|
20240109,091600,1043903050,24350,24300,24350,24250,922
|
|
20240109,091500,1021495600,24350,24300,24350,24250,768
|
|
20240109,091400,1002835900,24300,24300,24300,24250,1245
|
|
20240109,091300,972587950,24300,24400,24400,24300,1372
|
|
20240109,091200,939208150,24400,24400,24450,24350,5392
|
|
20240109,091100,807667150,24350,24350,24400,24250,3174
|
|
20240109,091000,730439500,24400,24300,24400,24250,4366
|
|
20240109,090900,624227750,24250,24300,24350,24250,3481
|
|
20240109,090800,539644700,24300,24300,24300,24250,1128
|
|
20240109,090700,512243300,24300,24250,24300,24200,2992
|
|
20240109,090600,439620550,24250,24150,24250,24150,2361
|
|
20240109,090500,382530950,24150,24100,24150,24050,1050
|
|
20240109,090400,357228900,24100,24000,24100,24000,2832
|
|
20240109,090300,289030400,24050,24000,24050,23950,1762
|
|
20240109,090200,246713000,24000,24100,24100,24000,2597
|
|
20240109,090100,184319900,24050,24000,24050,24000,1445
|
|
20240109,090000,149605450,24050,23900,24050,23900,5580
|