680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201700,1309199650,28750,28750,28750,28750,848
|
|
20240115,201600,1309199650,28750,28750,28750,28750,0
|
|
20240115,201500,1309199650,28750,28750,28750,28750,0
|
|
20240115,201400,1309199650,28750,28750,28750,28750,0
|
|
20240115,201300,1309199650,28750,28750,28750,28750,0
|
|
20240115,201200,1309199650,28750,28750,28750,28750,0
|
|
20240115,201100,1309199650,28750,28750,28750,28750,0
|
|
20240115,201000,1309199650,28750,28750,28750,28750,0
|
|
20240115,200900,1309199650,28750,28750,28750,28750,0
|
|
20240115,200800,1309199650,28750,28750,28750,28750,0
|
|
20240115,200700,1309199650,28750,28750,28750,28750,0
|
|
20240115,200600,1309199650,28750,28750,28750,28750,0
|
|
20240115,200500,1309199650,28750,28750,28750,28750,0
|
|
20240115,200400,1309199650,28750,28750,28750,28750,0
|
|
20240115,200300,1309199650,28750,28750,28750,28750,0
|
|
20240115,200200,1309199650,28750,28750,28750,28750,0
|
|
20240115,200100,1309199650,28750,28750,28750,28750,0
|
|
20240115,200000,1309199650,28750,28750,28750,28750,0
|
|
20240115,195900,1309199650,28750,28750,28750,28750,0
|
|
20240115,195800,1309199650,28750,28750,28750,28750,0
|
|
20240115,195700,1309199650,28750,28750,28750,28750,0
|
|
20240115,195600,1309199650,28750,28750,28750,28750,0
|
|
20240115,195500,1309199650,28750,28750,28750,28750,0
|
|
20240115,195400,1309199650,28750,28750,28750,28750,0
|
|
20240115,195300,1309199650,28750,28750,28750,28750,0
|
|
20240115,195200,1309199650,28750,28750,28750,28750,0
|
|
20240115,195100,1309199650,28750,28750,28750,28750,0
|
|
20240115,195000,1309199650,28750,28750,28750,28750,0
|
|
20240115,194900,1309199650,28750,28750,28750,28750,0
|
|
20240115,194800,1309199650,28750,28750,28750,28750,0
|
|
20240115,194700,1309199650,28750,28750,28750,28750,848
|
|
20240115,194600,1309199650,28750,28750,28750,28750,0
|
|
20240115,194500,1309199650,28750,28750,28750,28750,0
|
|
20240115,194400,1309199650,28750,28750,28750,28750,0
|
|
20240115,194300,1309199650,28750,28750,28750,28750,0
|
|
20240115,194200,1309199650,28750,28750,28750,28750,0
|
|
20240115,194100,1309199650,28750,28750,28750,28750,0
|
|
20240115,194000,1309199650,28750,28750,28750,28750,0
|
|
20240115,193900,1309199650,28750,28750,28750,28750,0
|
|
20240115,193800,1309199650,28750,28750,28750,28750,0
|
|
20240115,193700,1309199650,28750,28750,28750,28750,0
|
|
20240115,193600,1309199650,28750,28750,28750,28750,0
|
|
20240115,193500,1309199650,28750,28750,28750,28750,0
|
|
20240115,193400,1309199650,28750,28750,28750,28750,0
|
|
20240115,193300,1309199650,28750,28750,28750,28750,0
|
|
20240115,193200,1309199650,28750,28750,28750,28750,0
|
|
20240115,193100,1309199650,28750,28750,28750,28750,0
|
|
20240115,193000,1309199650,28750,28750,28750,28750,0
|
|
20240115,192900,1309199650,28750,28750,28750,28750,0
|
|
20240115,192800,1309199650,28750,28750,28750,28750,0
|
|
20240115,192700,1309199650,28750,28750,28750,28750,0
|
|
20240115,192600,1309199650,28750,28750,28750,28750,0
|
|
20240115,192500,1309199650,28750,28750,28750,28750,0
|
|
20240115,192400,1309199650,28750,28750,28750,28750,0
|
|
20240115,192300,1309199650,28750,28750,28750,28750,0
|
|
20240115,192200,1309199650,28750,28750,28750,28750,0
|
|
20240115,192100,1309199650,28750,28750,28750,28750,0
|
|
20240115,192000,1309199650,28750,28750,28750,28750,0
|
|
20240115,191900,1309199650,28750,28750,28750,28750,0
|
|
20240115,191800,1309199650,28750,28750,28750,28750,0
|
|
20240115,191700,1309199650,28750,28750,28750,28750,848
|
|
20240115,191600,1309199650,28750,28750,28750,28750,0
|
|
20240115,191500,1309199650,28750,28750,28750,28750,0
|
|
20240115,191400,1309199650,28750,28750,28750,28750,0
|
|
20240115,191300,1309199650,28750,28750,28750,28750,0
|
|
20240115,191200,1309199650,28750,28750,28750,28750,0
|
|
20240115,191100,1309199650,28750,28750,28750,28750,0
|
|
20240115,191000,1309199650,28750,28750,28750,28750,0
|
|
20240115,190900,1309199650,28750,28750,28750,28750,0
|
|
20240115,190800,1309199650,28750,28750,28750,28750,0
|
|
20240115,190700,1309199650,28750,28750,28750,28750,0
|
|
20240115,190600,1309199650,28750,28750,28750,28750,0
|
|
20240115,190500,1309199650,28750,28750,28750,28750,0
|
|
20240115,190400,1309199650,28750,28750,28750,28750,0
|
|
20240115,190300,1309199650,28750,28750,28750,28750,0
|
|
20240115,190200,1309199650,28750,28750,28750,28750,0
|
|
20240115,190100,1309199650,28750,28750,28750,28750,0
|
|
20240115,190000,1309199650,28750,28750,28750,28750,0
|
|
20240115,185900,1309199650,28750,28750,28750,28750,0
|
|
20240115,185800,1309199650,28750,28750,28750,28750,0
|
|
20240115,185700,1309199650,28750,28750,28750,28750,0
|
|
20240115,185600,1309199650,28750,28750,28750,28750,0
|
|
20240115,185500,1309199650,28750,28750,28750,28750,0
|
|
20240115,185400,1309199650,28750,28750,28750,28750,0
|
|
20240115,185300,1309199650,28750,28750,28750,28750,0
|
|
20240115,185200,1309199650,28750,28750,28750,28750,0
|
|
20240115,185100,1309199650,28750,28750,28750,28750,0
|
|
20240115,185000,1309199650,28750,28750,28750,28750,0
|
|
20240115,184900,1309199650,28750,28750,28750,28750,0
|
|
20240115,184800,1309199650,28750,28750,28750,28750,0
|
|
20240115,184700,1309199650,28750,28750,28750,28750,848
|
|
20240115,184600,1309199650,28750,28750,28750,28750,0
|
|
20240115,184500,1309199650,28750,28750,28750,28750,0
|
|
20240115,184400,1309199650,28750,28750,28750,28750,0
|
|
20240115,184300,1309199650,28750,28750,28750,28750,0
|
|
20240115,184200,1309199650,28750,28750,28750,28750,0
|
|
20240115,184100,1309199650,28750,28750,28750,28750,0
|
|
20240115,184000,1309199650,28750,28750,28750,28750,0
|
|
20240115,183900,1309199650,28750,28750,28750,28750,0
|
|
20240115,183800,1309199650,28750,28750,28750,28750,0
|
|
20240115,183700,1309199650,28750,28750,28750,28750,0
|
|
20240115,183600,1309199650,28750,28750,28750,28750,0
|
|
20240115,183500,1309199650,28750,28750,28750,28750,0
|
|
20240115,183400,1309199650,28750,28750,28750,28750,0
|
|
20240115,183300,1309199650,28750,28750,28750,28750,0
|
|
20240115,183200,1309199650,28750,28750,28750,28750,0
|
|
20240115,183100,1309199650,28750,28750,28750,28750,0
|
|
20240115,183000,1309199650,28750,28750,28750,28750,0
|
|
20240115,182900,1309199650,28750,28750,28750,28750,0
|
|
20240115,182800,1309199650,28750,28750,28750,28750,0
|
|
20240115,182700,1309199650,28750,28750,28750,28750,0
|
|
20240115,182600,1309199650,28750,28750,28750,28750,0
|
|
20240115,182500,1309199650,28750,28750,28750,28750,0
|
|
20240115,182400,1309199650,28750,28750,28750,28750,0
|
|
20240115,182300,1309199650,28750,28750,28750,28750,0
|
|
20240115,182200,1309199650,28750,28750,28750,28750,0
|
|
20240115,182100,1309199650,28750,28750,28750,28750,0
|
|
20240115,182000,1309199650,28750,28750,28750,28750,0
|
|
20240115,181900,1309199650,28750,28750,28750,28750,0
|
|
20240115,181800,1309199650,28750,28750,28750,28750,0
|
|
20240115,181700,1309199650,28750,28750,28750,28750,848
|
|
20240115,181600,1309199650,28750,28750,28750,28750,0
|
|
20240115,181500,1309199650,28750,28750,28750,28750,0
|
|
20240115,181400,1309199650,28750,28750,28750,28750,0
|
|
20240115,181300,1309199650,28750,28750,28750,28750,0
|
|
20240115,181200,1309199650,28750,28750,28750,28750,0
|
|
20240115,181100,1309199650,28750,28750,28750,28750,0
|
|
20240115,181000,1309199650,28750,28750,28750,28750,0
|
|
20240115,180900,1309199650,28750,28750,28750,28750,0
|
|
20240115,180800,1309199650,28750,28750,28750,28750,0
|
|
20240115,180700,1309199650,28750,28750,28750,28750,0
|
|
20240115,180600,1309199650,28750,28750,28750,28750,0
|
|
20240115,180500,1309199650,28750,28750,28750,28750,0
|
|
20240115,180400,1309199650,28750,28750,28750,28750,0
|
|
20240115,180300,1309199650,28750,28750,28750,28750,0
|
|
20240115,180200,1309199650,28750,28750,28750,28750,0
|
|
20240115,180100,1309199650,28750,28750,28750,28750,0
|
|
20240115,180000,1309199650,28750,28750,28750,28750,0
|
|
20240115,175900,1309199650,28750,28750,28750,28750,0
|
|
20240115,175800,1309199650,28750,28750,28750,28750,0
|
|
20240115,175700,1309199650,28750,28750,28750,28750,0
|
|
20240115,175600,1309199650,28750,28750,28750,28750,0
|
|
20240115,175500,1309199650,28750,28750,28750,28750,0
|
|
20240115,175400,1309199650,28750,28750,28750,28750,0
|
|
20240115,175300,1309199650,28750,28750,28750,28750,0
|
|
20240115,175200,1309199650,28750,28750,28750,28750,0
|
|
20240115,175100,1309199650,28750,28750,28750,28750,0
|
|
20240115,175000,1309199650,28750,28750,28750,28750,0
|
|
20240115,174900,1309199650,28750,28750,28750,28750,0
|
|
20240115,174800,1309199650,28750,28750,28750,28750,0
|
|
20240115,174700,1309199650,28750,28750,28750,28750,848
|
|
20240115,174600,1309199650,28750,28750,28750,28750,0
|
|
20240115,174500,1309199650,28750,28750,28750,28750,0
|
|
20240115,174400,1309199650,28750,28750,28750,28750,0
|
|
20240115,174300,1309199650,28750,28750,28750,28750,0
|
|
20240115,174200,1309199650,28750,28750,28750,28750,0
|
|
20240115,174100,1309199650,28750,28750,28750,28750,0
|
|
20240115,174000,1309199650,28750,28750,28750,28750,0
|
|
20240115,173900,1309199650,28750,28750,28750,28750,0
|
|
20240115,173800,1309199650,28750,28750,28750,28750,0
|
|
20240115,173700,1309199650,28750,28750,28750,28750,0
|
|
20240115,173600,1309199650,28750,28750,28750,28750,0
|
|
20240115,173500,1309199650,28750,28750,28750,28750,0
|
|
20240115,173400,1309199650,28750,28750,28750,28750,0
|
|
20240115,173300,1309199650,28750,28750,28750,28750,0
|
|
20240115,173200,1309199650,28750,28750,28750,28750,0
|
|
20240115,173100,1309199650,28750,28750,28750,28750,0
|
|
20240115,173000,1309199650,28750,28750,28750,28750,0
|
|
20240115,172900,1309199650,28750,28750,28750,28750,0
|
|
20240115,172800,1309199650,28750,28750,28750,28750,0
|
|
20240115,172700,1309199650,28750,28750,28750,28750,0
|
|
20240115,172600,1309199650,28750,28750,28750,28750,0
|
|
20240115,172500,1309199650,28750,28750,28750,28750,0
|
|
20240115,172400,1309199650,28750,28750,28750,28750,0
|
|
20240115,172300,1309199650,28750,28750,28750,28750,0
|
|
20240115,172200,1309199650,28750,28750,28750,28750,0
|
|
20240115,172100,1309199650,28750,28750,28750,28750,0
|
|
20240115,172000,1309199650,28750,28750,28750,28750,0
|
|
20240115,171900,1309199650,28750,28750,28750,28750,0
|
|
20240115,171800,1309199650,28750,28750,28750,28750,0
|
|
20240115,171700,1309199650,28750,28750,28750,28750,848
|
|
20240115,171600,1309199650,28750,28750,28750,28750,0
|
|
20240115,171500,1309199650,28750,28750,28750,28750,0
|
|
20240115,171400,1309199650,28750,28750,28750,28750,0
|
|
20240115,171300,1309199650,28750,28750,28750,28750,0
|
|
20240115,171200,1309199650,28750,28750,28750,28750,0
|
|
20240115,171100,1309199650,28750,28750,28750,28750,0
|
|
20240115,171000,1309199650,28750,28750,28750,28750,0
|
|
20240115,170900,1309199650,28750,28750,28750,28750,0
|
|
20240115,170800,1309199650,28750,28750,28750,28750,0
|
|
20240115,170700,1309199650,28750,28750,28750,28750,0
|
|
20240115,170600,1309199650,28750,28750,28750,28750,0
|
|
20240115,170500,1309199650,28750,28750,28750,28750,0
|
|
20240115,170400,1309199650,28750,28750,28750,28750,0
|
|
20240115,170300,1309199650,28750,28750,28750,28750,0
|
|
20240115,170200,1309199650,28750,28750,28750,28750,0
|
|
20240115,170100,1309199650,28750,28750,28750,28750,0
|
|
20240115,170000,1309199650,28750,28750,28750,28750,0
|
|
20240115,165900,1309199650,28750,28750,28750,28750,0
|
|
20240115,165800,1309199650,28750,28750,28750,28750,0
|
|
20240115,165700,1309199650,28750,28750,28750,28750,0
|
|
20240115,165600,1309199650,28750,28750,28750,28750,0
|
|
20240115,165500,1309199650,28750,28750,28750,28750,0
|
|
20240115,165400,1309199650,28750,28750,28750,28750,0
|
|
20240115,165300,1309199650,28750,28750,28750,28750,0
|
|
20240115,165200,1309199650,28750,28750,28750,28750,0
|
|
20240115,165100,1309199650,28750,28750,28750,28750,0
|
|
20240115,165000,1309199650,28750,28750,28750,28750,0
|
|
20240115,164900,1309199650,28750,28750,28750,28750,0
|
|
20240115,164800,1309199650,28750,28750,28750,28750,0
|
|
20240115,164700,1309199650,28750,28750,28750,28750,848
|
|
20240115,164600,1309199650,28750,28750,28750,28750,0
|
|
20240115,164500,1309199650,28750,28750,28750,28750,0
|
|
20240115,164400,1309199650,28750,28750,28750,28750,0
|
|
20240115,164300,1309199650,28750,28750,28750,28750,0
|
|
20240115,164200,1309199650,28750,28750,28750,28750,0
|
|
20240115,164100,1309199650,28750,28750,28750,28750,0
|
|
20240115,164000,1309199650,28750,28750,28750,28750,0
|
|
20240115,163900,1309199650,28750,28750,28750,28750,0
|
|
20240115,163800,1309199650,28750,28750,28750,28750,0
|
|
20240115,163700,1309199650,28750,28750,28750,28750,0
|
|
20240115,163600,1309199650,28750,28750,28750,28750,0
|
|
20240115,163500,1309199650,28750,28750,28750,28750,0
|
|
20240115,163400,1309199650,28750,28750,28750,28750,0
|
|
20240115,163300,1309199650,28750,28750,28750,28750,0
|
|
20240115,163200,1309199650,28750,28750,28750,28750,0
|
|
20240115,163100,1309199650,28750,28750,28750,28750,0
|
|
20240115,163000,1309199650,28750,28750,28750,28750,0
|
|
20240115,162900,1309199650,28750,28750,28750,28750,0
|
|
20240115,162800,1309199650,28750,28750,28750,28750,0
|
|
20240115,162700,1309199650,28750,28750,28750,28750,0
|
|
20240115,162600,1309199650,28750,28750,28750,28750,0
|
|
20240115,162500,1309199650,28750,28750,28750,28750,0
|
|
20240115,162400,1309199650,28750,28750,28750,28750,0
|
|
20240115,162300,1309199650,28750,28750,28750,28750,0
|
|
20240115,162200,1309199650,28750,28750,28750,28750,0
|
|
20240115,162100,1309199650,28750,28750,28750,28750,0
|
|
20240115,162000,1309199650,28750,28750,28750,28750,0
|
|
20240115,161900,1309199650,28750,28750,28750,28750,0
|
|
20240115,161800,1309199650,28750,28750,28750,28750,0
|
|
20240115,161700,1309199650,28750,28750,28750,28750,848
|
|
20240115,161600,1309199650,28750,28750,28750,28750,0
|
|
20240115,161500,1309199650,28750,28750,28750,28750,0
|
|
20240115,161400,1309199650,28750,28750,28750,28750,0
|
|
20240115,161300,1309199650,28750,28750,28750,28750,0
|
|
20240115,161200,1309199650,28750,28750,28750,28750,0
|
|
20240115,161100,1309199650,28750,28750,28750,28750,0
|
|
20240115,161000,1309199650,28750,28750,28750,28750,0
|
|
20240115,160900,1309199650,28750,28750,28750,28750,0
|
|
20240115,160800,1309199650,28750,28750,28750,28750,0
|
|
20240115,160700,1309199650,28750,28750,28750,28750,0
|
|
20240115,160600,1309199650,28750,28750,28750,28750,0
|
|
20240115,160500,1309199650,28750,28750,28750,28750,0
|
|
20240115,160400,1309199650,28750,28750,28750,28750,0
|
|
20240115,160300,1309199650,28750,28750,28750,28750,0
|
|
20240115,160200,1309199650,28750,28750,28750,28750,0
|
|
20240115,160100,1309199650,28750,28750,28750,28750,0
|
|
20240115,160000,1309199650,28750,28750,28750,28750,0
|
|
20240115,155900,1309199650,28750,28750,28750,28750,0
|
|
20240115,155800,1309199650,28750,28750,28750,28750,0
|
|
20240115,155700,1309199650,28750,28750,28750,28750,0
|
|
20240115,155600,1309199650,28750,28750,28750,28750,0
|
|
20240115,155500,1309199650,28750,28750,28750,28750,0
|
|
20240115,155400,1309199650,28750,28750,28750,28750,0
|
|
20240115,155300,1309199650,28750,28750,28750,28750,0
|
|
20240115,155200,1309199650,28750,28750,28750,28750,0
|
|
20240115,155100,1309199650,28750,28750,28750,28750,0
|
|
20240115,155000,1309199650,28750,28750,28750,28750,0
|
|
20240115,154900,1309199650,28750,28750,28750,28750,0
|
|
20240115,154800,1309199650,28750,28750,28750,28750,0
|
|
20240115,154700,1309199650,28750,28750,28750,28750,848
|
|
20240115,154600,1309199650,28750,28750,28750,28750,0
|
|
20240115,154500,1309199650,28750,28750,28750,28750,0
|
|
20240115,154400,1309199650,28750,28750,28750,28750,0
|
|
20240115,154300,1309199650,28750,28750,28750,28750,0
|
|
20240115,154200,1309199650,28750,28750,28750,28750,0
|
|
20240115,154100,1309199650,28750,28750,28750,28750,0
|
|
20240115,154000,1309199650,28750,28750,28750,28750,0
|
|
20240115,153900,1309199650,28750,28750,28750,28750,0
|
|
20240115,153800,1309199650,28750,28750,28750,28750,0
|
|
20240115,153700,1309199650,28750,28750,28750,28750,0
|
|
20240115,153600,1309199650,28750,28750,28750,28750,0
|
|
20240115,153500,1309199650,28750,28750,28750,28750,0
|
|
20240115,153400,1309199650,28750,28750,28750,28750,0
|
|
20240115,153300,1309199650,28750,28750,28750,28750,0
|
|
20240115,153200,1309199650,28750,28750,28750,28750,0
|
|
20240115,153100,1309199650,28750,28750,28750,28750,0
|
|
20240115,153000,1309199650,28750,28750,28750,28750,848
|
|
20240115,152900,1284819650,28750,28750,28750,28750,0
|
|
20240115,152800,1284819650,28750,28750,28750,28750,0
|
|
20240115,152700,1284819650,28750,28750,28750,28750,0
|
|
20240115,152600,1284819650,28750,28750,28750,28750,0
|
|
20240115,152500,1284819650,28750,28750,28750,28750,0
|
|
20240115,152400,1284819650,28750,28750,28750,28750,0
|
|
20240115,152300,1284819650,28750,28750,28750,28750,0
|
|
20240115,152200,1284819650,28750,28750,28750,28750,0
|
|
20240115,152100,1284819650,28750,28750,28750,28750,0
|
|
20240115,152000,1284819650,28750,28750,28750,28750,0
|
|
20240115,151900,1284819650,28750,28750,28750,28750,1
|
|
20240115,151800,1284790900,28750,28700,28750,28700,36
|
|
20240115,151700,1283755950,28700,28650,28750,28650,539
|
|
20240115,151600,1268308200,28700,28700,28750,28700,41
|
|
20240115,151500,1267131150,28700,28700,28850,28700,140
|
|
20240115,151400,1263107750,28750,28750,28750,28700,47
|
|
20240115,151300,1261757700,28850,28750,28850,28700,149
|
|
20240115,151200,1257478950,28750,28850,28850,28750,45
|
|
20240115,151100,1256184600,28850,28850,28850,28850,22
|
|
20240115,151000,1255549900,28850,28850,28850,28750,25
|
|
20240115,150900,1254828950,28750,28750,28750,28750,96
|
|
20240115,150800,1252068950,28750,28750,28750,28750,93
|
|
20240115,150700,1249395200,28750,28750,28750,28750,22
|
|
20240115,150600,1248762700,28750,28750,28750,28750,28
|
|
20240115,150500,1247957700,28750,28800,28800,28700,212
|
|
20240115,150400,1241871650,28750,28900,28900,28750,1097
|
|
20240115,150300,1210299700,28900,28900,28900,28900,60
|
|
20240115,150200,1208565700,28900,28900,28900,28900,16
|
|
20240115,150100,1208103300,28900,28900,28900,28900,20
|
|
20240115,150000,1207525300,28900,28800,28900,28800,226
|
|
20240115,145900,1201014100,28900,28800,28900,28750,216
|
|
20240115,145800,1194795000,28800,28800,28800,28800,63
|
|
20240115,145700,1192980600,28800,28800,28800,28800,72
|
|
20240115,145600,1190907000,28800,28800,28800,28800,13
|
|
20240115,145500,1190532600,28800,28750,28800,28750,80
|
|
20240115,145400,1188228650,28800,28800,28800,28800,22
|
|
20240115,145300,1187595050,28800,28800,28800,28800,22
|
|
20240115,145200,1186961450,28800,28750,28800,28750,60
|
|
20240115,145100,1185236150,28750,28750,28750,28750,76
|
|
20240115,145000,1183051150,28750,28750,28750,28700,58
|
|
20240115,144900,1181384000,28750,28750,28800,28750,49
|
|
20240115,144800,1179974950,28750,28750,28750,28700,55
|
|
20240115,144700,1178393750,28750,28800,28800,28750,23
|
|
20240115,144600,1177731700,28800,28800,28800,28750,250
|
|
20240115,144500,1170543200,28800,28850,28850,28750,129
|
|
20240115,144400,1166832650,28850,28850,28850,28800,1167
|
|
20240115,144300,1133222000,28850,28850,28850,28800,54
|
|
20240115,144200,1131665600,28850,28850,28850,28800,26
|
|
20240115,144100,1130915800,28850,28850,28850,28850,22
|
|
20240115,144000,1130281100,28850,28850,28850,28800,126
|
|
20240115,143900,1126651150,28850,28850,28850,28850,20
|
|
20240115,143800,1126074150,28850,28800,28850,28800,23
|
|
20240115,143700,1125410650,28800,28850,28850,28800,20
|
|
20240115,143600,1124834000,28850,28850,28850,28850,68
|
|
20240115,143500,1122872200,28850,28850,28850,28800,26
|
|
20240115,143400,1122122400,28850,28850,28850,28850,22
|
|
20240115,143300,1121487700,28850,28800,28850,28800,27
|
|
20240115,143200,1120709100,28850,28850,28850,28850,22
|
|
20240115,143100,1120074400,28850,28850,28850,28850,23
|
|
20240115,143000,1119410850,28800,28900,28900,28800,220
|
|
20240115,142900,1113073900,28900,28900,28900,28850,90
|
|
20240115,142800,1110476300,28900,28900,28900,28800,28
|
|
20240115,142700,1109667700,28900,28850,28900,28850,23
|
|
20240115,142600,1109003800,28850,28850,28850,28850,120
|
|
20240115,142500,1105541800,28800,28850,28850,28800,42
|
|
20240115,142400,1104331100,28850,28850,28850,28850,14
|
|
20240115,142300,1103927200,28850,28850,28850,28800,28
|
|
20240115,142200,1103119750,28850,28850,28850,28850,21
|
|
20240115,142100,1102513900,28850,28800,28850,28800,147
|
|
20240115,142000,1098273250,28850,28850,28850,28850,20
|
|
20240115,141900,1097696250,28850,28850,28850,28850,72
|
|
20240115,141800,1095619050,28850,28850,28850,28800,29
|
|
20240115,141700,1094782750,28850,28850,28850,28850,41
|
|
20240115,141600,1093599900,28850,28850,28850,28800,33
|
|
20240115,141500,1092648200,28850,28850,28850,28850,21
|
|
20240115,141400,1092042350,28850,28850,28850,28850,21
|
|
20240115,141300,1091436500,28800,28850,28850,28800,342
|
|
20240115,141200,1081585850,28850,28850,28850,28850,22
|
|
20240115,141100,1080951150,28850,28850,28850,28800,20
|
|
20240115,141000,1080374500,28850,28850,28850,28850,23
|
|
20240115,140900,1079710950,28850,28850,28850,28850,21
|
|
20240115,140800,1079105100,28800,28950,28950,28800,29
|
|
20240115,140700,1078266600,28950,28950,28950,28950,20
|
|
20240115,140600,1077687600,28950,28950,28950,28800,27
|
|
20240115,140500,1076906850,28900,28900,28900,28850,207
|
|
20240115,140400,1070933800,28900,28850,28900,28850,20
|
|
20240115,140300,1070356150,28900,28900,28900,28900,27
|
|
20240115,140200,1069575850,28900,28900,28900,28900,20
|
|
20240115,140100,1068997850,28900,28900,28900,28850,29
|
|
20240115,140000,1068160100,28900,28900,28900,28900,20
|
|
20240115,135900,1067582100,28900,28900,28900,28850,27
|
|
20240115,135800,1066802100,28850,28900,28900,28850,65
|
|
20240115,135700,1064926150,28900,28900,28900,28900,22
|
|
20240115,135600,1064290350,28900,28900,28900,28850,28
|
|
20240115,135500,1063481500,28900,28900,28900,28900,28
|
|
20240115,135400,1062672300,28900,28900,28900,28850,29
|
|
20240115,135300,1061834550,28900,28900,28900,28900,21
|
|
20240115,135200,1061227650,28900,28850,28900,28850,19
|
|
20240115,135100,1060678850,28900,28900,28900,28900,22
|
|
20240115,135000,1060043050,28900,28900,28900,28900,21
|
|
20240115,134900,1059436150,28900,28900,28900,28850,28
|
|
20240115,134800,1058627300,28900,28900,28900,28900,22
|
|
20240115,134700,1057991500,28900,28900,28900,28850,27
|
|
20240115,134600,1057211550,28900,28900,28900,28900,222
|
|
20240115,134500,1050795750,28850,28850,28850,28850,35
|
|
20240115,134400,1049786000,28850,28850,28850,28800,48
|
|
20240115,134300,1048401500,28850,28850,28850,28850,20
|
|
20240115,134200,1047824500,28850,28900,28900,28850,35
|
|
20240115,134100,1046814400,28900,28850,28900,28850,121
|
|
20240115,134000,1043323250,28850,28850,28850,28850,20
|
|
20240115,133900,1042746250,28800,28850,28850,28800,22
|
|
20240115,133800,1042111900,28850,28850,28850,28850,20
|
|
20240115,133700,1041534900,28850,28850,28850,28800,28
|
|
20240115,133600,1040727400,28850,28850,28850,28850,20
|
|
20240115,133500,1040150400,28850,28800,28900,28800,62
|
|
20240115,133400,1038363250,28900,28900,28900,28850,70
|
|
20240115,133300,1036342750,28900,28900,28900,28900,22
|
|
20240115,133200,1035706950,28800,28850,28900,28800,91
|
|
20240115,133100,1033081250,28900,28900,28950,28900,55
|
|
20240115,133000,1031491350,28900,28900,28900,28800,67
|
|
20240115,132900,1029557800,28900,28900,28900,28900,21
|
|
20240115,132800,1028950900,28900,28900,28900,28900,22
|
|
20240115,132700,1028315100,28800,28850,28850,28800,27
|
|
20240115,132600,1027536450,28850,28850,28850,28850,46
|
|
20240115,132500,1026209350,28850,28900,28900,28850,21
|
|
20240115,132400,1025603150,28850,28900,28900,28850,26
|
|
20240115,132300,1024852000,28900,28800,28900,28800,28
|
|
20240115,132200,1024043500,28850,28900,28900,28850,377
|
|
20240115,132100,1013166000,28850,28850,28850,28850,164
|
|
20240115,132000,1008434600,28850,28900,28900,28850,25
|
|
20240115,131900,1007712650,28900,28900,28900,28850,21
|
|
20240115,131800,1007106150,28900,28850,28900,28850,30
|
|
20240115,131700,1006240350,28850,28850,28850,28850,44
|
|
20240115,131600,1004970950,28850,28850,28850,28850,22
|
|
20240115,131500,1004336250,28850,28850,28850,28800,28
|
|
20240115,131400,1003528800,28850,28850,28850,28850,21
|
|
20240115,131300,1002922950,28850,28850,28850,28800,21
|
|
20240115,131200,1002317400,28850,28850,28850,28850,25
|
|
20240115,131100,1001596150,28850,28850,28850,28850,24
|
|
20240115,131000,1000903750,28800,28850,28850,28800,27
|
|
20240115,130900,1000125150,28850,28850,28850,28850,122
|
|
20240115,130800,996605450,28800,28850,28850,28800,178
|
|
20240115,130700,991478000,28850,28850,28850,28850,65
|
|
20240115,130600,989602750,28900,28800,28900,28800,26
|
|
20240115,130500,988851950,28900,28900,28900,28900,21
|
|
20240115,130400,988245050,28900,28900,28900,28900,23
|
|
20240115,130300,987580350,28900,28900,28900,28800,50
|
|
20240115,130200,986137200,28900,28900,28900,28900,43
|
|
20240115,130100,984894500,28900,28850,28900,28800,132
|
|
20240115,130000,981086350,28850,28850,28850,28850,16
|
|
20240115,125900,980624750,28850,28850,28850,28850,20
|
|
20240115,125800,980047750,28850,28850,28850,28800,27
|
|
20240115,125700,979269100,28850,28850,28850,28850,21
|
|
20240115,125600,978663250,28850,28800,28850,28750,92
|
|
20240115,125500,976012250,28850,28850,28850,28850,20
|
|
20240115,125400,975435250,28850,28700,28850,28700,208
|
|
20240115,125300,969445600,28800,28800,28800,28800,98
|
|
20240115,125200,966623200,28800,28800,28800,28700,373
|
|
20240115,125100,955915900,28800,28800,28800,28700,27
|
|
20240115,125000,955138900,28800,28750,28800,28750,226
|
|
20240115,124900,948640700,28750,28800,28800,28750,31
|
|
20240115,124800,947748350,28800,28800,28800,28750,23
|
|
20240115,124700,947086050,28800,28800,28800,28800,15
|
|
20240115,124600,946654050,28800,28800,28800,28700,27
|
|
20240115,124500,945877150,28800,28700,28800,28700,182
|
|
20240115,124400,940651350,28700,28800,28800,28650,39
|
|
20240115,124300,939530400,28800,28750,28800,28700,1683
|
|
20240115,124200,891188600,28800,28800,28800,28750,23
|
|
20240115,124100,890526300,28750,28800,28800,28750,24
|
|
20240115,124000,889835550,28800,28800,28800,28800,20
|
|
20240115,123900,889259550,28800,28800,28800,28750,28
|
|
20240115,123800,888453500,28800,28800,28800,28800,22
|
|
20240115,123700,887819900,28800,28800,28800,28750,50
|
|
20240115,123600,886381250,28800,28800,28800,28800,23
|
|
20240115,123500,885718850,28800,28800,28800,28800,40
|
|
20240115,123400,884566850,28750,28800,28800,28750,23
|
|
20240115,123300,883904800,28800,28800,28800,28800,26
|
|
20240115,123200,883156000,28800,28800,28800,28750,65
|
|
20240115,123100,881284350,28800,28800,28800,28800,21
|
|
20240115,123000,880679550,28800,28800,28800,28800,26
|
|
20240115,122900,879930750,28750,28800,28800,28750,32
|
|
20240115,122800,879009450,28800,28750,28800,28750,15
|
|
20240115,122700,878577500,28850,28900,28900,28800,643
|
|
20240115,122600,860057350,28900,28800,28900,28800,723
|
|
20240115,122500,839232750,28800,28750,28800,28750,29
|
|
20240115,122400,838397900,28800,28800,28800,28800,71
|
|
20240115,122300,836353100,28800,28800,28800,28800,21
|
|
20240115,122200,835748300,28750,28800,28800,28750,120
|
|
20240115,122100,832297600,28800,28800,28800,28800,31
|
|
20240115,122000,831404800,28800,28800,28800,28750,37
|
|
20240115,121900,830339550,28800,28800,28800,28800,23
|
|
20240115,121800,829677150,28800,28800,28800,28800,20
|
|
20240115,121700,829101150,28750,28800,28800,28750,30
|
|
20240115,121600,828237500,28800,28800,28800,28800,23
|
|
20240115,121500,827575100,28800,28800,28800,28750,29
|
|
20240115,121400,826740200,28800,28800,28800,28800,40
|
|
20240115,121300,825588200,28800,28900,28900,28800,85
|
|
20240115,121200,823139600,28800,28800,28950,28800,86
|
|
20240115,121100,820661250,28750,28750,28750,28750,799
|
|
20240115,121000,797690000,28750,28850,28900,28750,276
|
|
20240115,120900,789753100,28850,28850,28850,28750,5166
|
|
20240115,120800,641116450,28850,28850,28900,28850,169
|
|
20240115,120700,636240450,28900,28900,28900,28900,40
|
|
20240115,120600,635084450,28900,28900,28900,28900,22
|
|
20240115,120500,634448650,28900,28900,28900,28850,38
|
|
20240115,120400,633350750,28900,28900,28900,28900,61
|
|
20240115,120300,631587850,28900,28900,28900,28800,29
|
|
20240115,120200,630750450,28900,28850,28900,28850,97
|
|
20240115,120100,627951700,28850,28850,28850,28850,22
|
|
20240115,120000,627317000,28850,28900,28900,28800,27
|
|
20240115,115900,626537700,28900,28850,28900,28850,182
|
|
20240115,115800,621285950,28900,28850,28900,28800,67
|
|
20240115,115700,619350300,28900,28900,28900,28850,24
|
|
20240115,115600,618656750,28900,28800,28900,28800,31
|
|
20240115,115500,617762050,28900,28800,28950,28800,27
|
|
20240115,115400,616981500,28950,28900,28950,28850,21
|
|
20240115,115300,616373950,28900,28900,28900,28800,831
|
|
20240115,115200,592433850,28900,28900,28900,28850,21
|
|
20240115,115100,591827000,28900,28950,28950,28850,29
|
|
20240115,115000,590988500,28950,28900,28950,28900,35
|
|
20240115,114900,589976750,28850,28900,28900,28850,15
|
|
20240115,114800,589543300,28900,28900,28900,28850,29
|
|
20240115,114700,588705600,28900,28900,28900,28850,21
|
|
20240115,114600,588098750,28850,28850,28900,28850,31
|
|
20240115,114500,587203300,28900,28950,28950,28900,24
|
|
20240115,114400,586509350,28950,28850,28950,28800,476
|
|
20240115,114300,572775300,28800,28850,28850,28800,124
|
|
20240115,114200,569198250,28850,28850,28850,28800,30
|
|
20240115,114100,568332800,28850,29000,29000,28850,490
|
|
20240115,114000,554193950,29000,29000,29000,28950,22
|
|
20240115,113900,553556000,29000,29000,29000,28850,28
|
|
20240115,113800,552745100,29000,29000,29000,28950,21
|
|
20240115,113700,552136150,29000,29000,29000,28950,14
|
|
20240115,113600,551730200,29000,29000,29000,28850,52
|
|
20240115,113500,550223150,29000,29000,29000,28950,27
|
|
20240115,113400,549440200,29000,28850,29000,28800,376
|
|
20240115,113300,538590300,28900,28850,28900,28800,722
|
|
20240115,113200,517790550,28950,29000,29000,28850,733
|
|
20240115,113100,496629350,28950,29000,29000,28950,29
|
|
20240115,113000,495788750,29000,28950,29000,28950,46
|
|
20240115,112900,494456700,29000,29000,29000,28900,27
|
|
20240115,112800,493674400,29000,29000,29000,28950,57
|
|
20240115,112700,492023550,29000,28900,29000,28900,202
|
|
20240115,112600,486175650,28950,28950,28950,28900,22
|
|
20240115,112500,485538800,28900,28900,28900,28850,134
|
|
20240115,112400,481666250,28900,28900,28900,28850,321
|
|
20240115,112300,472389750,28900,28900,28900,28850,28
|
|
20240115,112200,471580600,28900,28850,28900,28850,28
|
|
20240115,112100,470771750,28900,28850,28900,28850,35
|
|
20240115,112000,469761300,28800,28800,28850,28800,56
|
|
20240115,111900,468145800,28800,28900,28900,28800,33
|
|
20240115,111800,467193800,28900,28900,28900,28900,22
|
|
20240115,111700,466558000,28800,28900,28900,28800,450
|
|
20240115,111600,453596700,28900,28900,28900,28850,587
|
|
20240115,111500,436660650,28900,28950,28950,28900,193
|
|
20240115,111400,431082200,28900,29000,29000,28900,28
|
|
20240115,111300,430271200,29000,29000,29000,29000,23
|
|
20240115,111200,429604200,29000,29000,29000,28900,37
|
|
20240115,111100,428531900,29000,29000,29000,29000,14
|
|
20240115,111000,428125900,29000,28900,29000,28900,28
|
|
20240115,110900,427314600,29000,29000,29000,29000,72
|
|
20240115,110800,425226600,29000,29000,29000,29000,20
|
|
20240115,110700,424646600,29000,29000,29000,28850,32
|
|
20240115,110600,423720250,29000,28950,29000,28850,57
|
|
20240115,110500,422068250,29000,29000,29000,28850,28
|
|
20240115,110400,421257300,29000,29000,29000,29000,14
|
|
20240115,110300,420851300,29000,29000,29000,29000,23
|
|
20240115,110200,420184300,29000,29000,29000,28850,1028
|
|
20240115,110100,390494300,29000,28950,29000,28950,44
|
|
20240115,110000,389219400,29000,29000,29000,28900,27
|
|
20240115,105900,388437000,28900,29000,29000,28900,821
|
|
20240115,105800,364693500,29000,28950,29000,28950,24
|
|
20240115,105700,363997850,29150,29150,29150,29150,21
|
|
20240115,105600,363385700,29150,29150,29150,28950,24
|
|
20240115,105500,362686700,29150,29150,29150,28950,28
|
|
20240115,105400,361871900,29150,29150,29150,28950,25
|
|
20240115,105300,361143750,29100,29050,29150,28950,127
|
|
20240115,105200,357451200,29050,29050,29050,29050,15
|
|
20240115,105100,357015450,29050,28900,29150,28900,1053
|
|
20240115,105000,326521650,28900,29150,29150,28900,211
|
|
20240115,104900,320404900,29100,29100,29150,29050,226
|
|
20240115,104800,313835650,29100,29100,29100,29100,23
|
|
20240115,104700,313166350,29100,29050,29100,29050,99
|
|
20240115,104600,310287050,29050,29050,29050,29050,20
|
|
20240115,104500,309706050,29050,29050,29050,29050,16
|
|
20240115,104400,309241250,29050,29100,29100,29050,20
|
|
20240115,104300,308659600,29100,29100,29100,29100,33
|
|
20240115,104200,307699300,29100,29100,29100,29100,34
|
|
20240115,104100,306709900,29100,29100,29100,29100,21
|
|
20240115,104000,306098800,29100,29100,29100,29100,21
|
|
20240115,103900,305487700,29100,29100,29100,29100,21
|
|
20240115,103800,304876600,29100,29100,29100,29100,73
|
|
20240115,103700,302752300,29100,28950,29100,28950,24
|
|
20240115,103600,302054750,28850,28950,28950,28800,1475
|
|
20240115,103500,259496400,28950,28900,28950,28900,378
|
|
20240115,103400,248567150,28950,28900,28950,28900,69
|
|
20240115,103300,246572550,28900,29000,29000,28900,20
|
|
20240115,103200,245992650,28900,28900,28900,28900,0
|
|
20240115,103100,245992650,28900,28900,29000,28900,15
|
|
20240115,103000,245559050,28900,28900,28900,28900,485
|
|
20240115,102900,231542550,28850,28950,28950,28850,304
|
|
20240115,102800,222772050,28900,28900,28900,28900,11
|
|
20240115,102700,222454150,28900,28950,28950,28900,349
|
|
20240115,102600,212367100,28950,29000,29000,28950,29
|
|
20240115,102500,211526800,28900,28900,28900,28900,1
|
|
20240115,102400,211497900,28900,29050,29050,28900,718
|
|
20240115,102300,190687150,29050,29050,29050,29050,2
|
|
20240115,102200,190629050,29050,29050,29050,29050,0
|
|
20240115,102100,190629050,29050,29100,29100,29050,10
|
|
20240115,102000,190338100,29100,29100,29100,29100,50
|
|
20240115,101900,188883100,29100,29100,29100,29100,2
|
|
20240115,101800,188824900,29100,29100,29100,29000,25
|
|
20240115,101700,188098400,29100,29050,29100,29050,51
|
|
20240115,101600,186614350,29100,29050,29100,29050,685
|
|
20240115,101500,166714900,29100,29100,29100,29100,9
|
|
20240115,101400,166453000,29100,29100,29100,29100,0
|
|
20240115,101300,166453000,29100,29100,29100,29100,17
|
|
20240115,101200,165958300,29100,29150,29150,29100,87
|
|
20240115,101100,163425950,29100,29100,29100,29100,11
|
|
20240115,101000,163105850,29100,29100,29100,29100,129
|
|
20240115,100900,159351950,29100,29100,29100,29100,10
|
|
20240115,100800,159060950,29100,29100,29100,29100,39
|
|
20240115,100700,157926050,29150,29100,29150,29100,33
|
|
20240115,100600,156965300,29100,29100,29100,29100,301
|
|
20240115,100500,148206200,29150,29150,29150,29150,34
|
|
20240115,100400,147215100,29150,29150,29150,29150,132
|
|
20240115,100300,143367300,29100,29350,29400,29100,1735
|
|
20240115,100200,92747500,29350,29350,29350,29350,0
|
|
20240115,100100,92747500,29350,29350,29350,29350,5
|
|
20240115,100000,92600750,29350,29350,29350,29350,22
|
|
20240115,095900,91955050,29400,29400,29400,29400,0
|
|
20240115,095800,91955050,29400,29400,29400,29350,14
|
|
20240115,095700,91543500,29400,29350,29400,29350,8
|
|
20240115,095600,91308400,29350,29350,29350,29350,52
|
|
20240115,095500,89782200,29350,29350,29350,29300,201
|
|
20240115,095400,83882900,29350,29250,29350,29250,260
|
|
20240115,095300,76256900,29200,29250,29250,29200,150
|
|
20240115,095200,71874400,29400,29400,29400,29400,0
|
|
20240115,095100,71874400,29400,29350,29400,29350,56
|
|
20240115,095000,70230500,29350,29350,29350,29350,1
|
|
20240115,094900,70201150,29300,29300,29300,29300,52
|
|
20240115,094800,68677550,29300,29250,29300,29150,232
|
|
20240115,094700,61906950,29250,29200,29250,29200,48
|
|
20240115,094600,60503000,29250,29250,29250,29250,10
|
|
20240115,094500,60210500,29250,29250,29250,29250,7
|
|
20240115,094400,60005750,29250,29250,29250,29250,5
|
|
20240115,094300,59859500,29250,29250,29250,29250,51
|
|
20240115,094200,58367750,29250,29250,29250,29250,9
|
|
20240115,094100,58104500,29250,29250,29250,29250,0
|
|
20240115,094000,58104500,29250,29250,29250,29250,2
|
|
20240115,093900,58046000,29250,29250,29250,29250,10
|
|
20240115,093800,57753500,29250,29250,29250,29250,0
|
|
20240115,093700,57753500,29250,29250,29250,29250,2
|
|
20240115,093600,57695000,29250,29200,29250,29200,50
|
|
20240115,093500,56234500,29200,29200,29200,29200,2
|
|
20240115,093400,56176100,29150,29150,29150,29150,11
|
|
20240115,093300,55855450,29150,29150,29150,29150,30
|
|
20240115,093200,54980950,29150,29150,29150,29150,10
|
|
20240115,093100,54689450,29150,29150,29150,29150,57
|
|
20240115,093000,53027900,29150,29250,29250,29150,9
|
|
20240115,092900,52764750,29200,29200,29200,29200,11
|
|
20240115,092800,52443550,29200,29200,29200,29200,64
|
|
20240115,092700,50574750,29200,29200,29200,29200,8
|
|
20240115,092600,50341150,29100,29150,29150,29100,134
|
|
20240115,092500,46436200,29200,29200,29200,29200,11
|
|
20240115,092400,46115000,29200,29250,29250,29200,40
|
|
20240115,092300,44946550,29250,29250,29250,29250,0
|
|
20240115,092200,44946550,29250,29250,29250,29250,101
|
|
20240115,092100,41992300,29250,29250,29250,29250,25
|
|
20240115,092000,41261050,29250,29250,29250,29250,0
|
|
20240115,091900,41261050,29250,29250,29250,29250,0
|
|
20240115,091800,41261050,29250,29250,29250,29250,1
|
|
20240115,091700,41231800,29150,29250,29250,29150,331
|
|
20240115,091600,31566950,29250,29250,29250,29250,10
|
|
20240115,091500,31274450,29250,29250,29250,29250,0
|
|
20240115,091400,31274450,29250,29250,29250,29250,0
|
|
20240115,091300,31274450,29250,29250,29250,29250,0
|
|
20240115,091200,31274450,29250,29100,29250,29100,304
|
|
20240115,091100,22417300,29100,29100,29100,29100,14
|
|
20240115,091000,22009900,29100,29150,29150,29100,89
|
|
20240115,090900,19419950,29150,29150,29150,29100,17
|
|
20240115,090800,18924900,29100,29100,29100,29100,0
|
|
20240115,090700,18924900,29100,29150,29150,29100,80
|
|
20240115,090600,16596800,29050,29050,29050,29050,80
|
|
20240115,090500,14272800,29100,29050,29100,29050,42
|
|
20240115,090400,13050750,29150,29150,29150,29150,0
|
|
20240115,090300,13050750,29150,29150,29150,29150,0
|
|
20240115,090200,13050750,29150,29150,29150,29150,5
|
|
20240115,090100,12905000,29000,29000,29000,29000,3
|
|
20240115,090000,12818000,29000,29000,29000,29000,442
|