679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201600,2284417050,27800,27800,27800,27800,750
|
|
20240119,201500,2284417050,27800,27800,27800,27800,0
|
|
20240119,201400,2284417050,27800,27800,27800,27800,0
|
|
20240119,201300,2284417050,27800,27800,27800,27800,0
|
|
20240119,201200,2284417050,27800,27800,27800,27800,0
|
|
20240119,201100,2284417050,27800,27800,27800,27800,0
|
|
20240119,201000,2284417050,27800,27800,27800,27800,0
|
|
20240119,200900,2284417050,27800,27800,27800,27800,0
|
|
20240119,200800,2284417050,27800,27800,27800,27800,0
|
|
20240119,200700,2284417050,27800,27800,27800,27800,0
|
|
20240119,200600,2284417050,27800,27800,27800,27800,0
|
|
20240119,200500,2284417050,27800,27800,27800,27800,0
|
|
20240119,200400,2284417050,27800,27800,27800,27800,0
|
|
20240119,200300,2284417050,27800,27800,27800,27800,0
|
|
20240119,200200,2284417050,27800,27800,27800,27800,0
|
|
20240119,200100,2284417050,27800,27800,27800,27800,0
|
|
20240119,200000,2284417050,27800,27800,27800,27800,0
|
|
20240119,195900,2284417050,27800,27800,27800,27800,0
|
|
20240119,195800,2284417050,27800,27800,27800,27800,0
|
|
20240119,195700,2284417050,27800,27800,27800,27800,0
|
|
20240119,195600,2284417050,27800,27800,27800,27800,0
|
|
20240119,195500,2284417050,27800,27800,27800,27800,0
|
|
20240119,195400,2284417050,27800,27800,27800,27800,0
|
|
20240119,195300,2284417050,27800,27800,27800,27800,0
|
|
20240119,195200,2284417050,27800,27800,27800,27800,0
|
|
20240119,195100,2284417050,27800,27800,27800,27800,0
|
|
20240119,195000,2284417050,27800,27800,27800,27800,0
|
|
20240119,194900,2284417050,27800,27800,27800,27800,0
|
|
20240119,194800,2284417050,27800,27800,27800,27800,0
|
|
20240119,194700,2284417050,27800,27800,27800,27800,0
|
|
20240119,194600,2284417050,27800,27800,27800,27800,750
|
|
20240119,194500,2284417050,27800,27800,27800,27800,0
|
|
20240119,194400,2284417050,27800,27800,27800,27800,0
|
|
20240119,194300,2284417050,27800,27800,27800,27800,0
|
|
20240119,194200,2284417050,27800,27800,27800,27800,0
|
|
20240119,194100,2284417050,27800,27800,27800,27800,0
|
|
20240119,194000,2284417050,27800,27800,27800,27800,0
|
|
20240119,193900,2284417050,27800,27800,27800,27800,0
|
|
20240119,193800,2284417050,27800,27800,27800,27800,0
|
|
20240119,193700,2284417050,27800,27800,27800,27800,0
|
|
20240119,193600,2284417050,27800,27800,27800,27800,0
|
|
20240119,193500,2284417050,27800,27800,27800,27800,0
|
|
20240119,193400,2284417050,27800,27800,27800,27800,0
|
|
20240119,193300,2284417050,27800,27800,27800,27800,0
|
|
20240119,193200,2284417050,27800,27800,27800,27800,0
|
|
20240119,193100,2284417050,27800,27800,27800,27800,0
|
|
20240119,193000,2284417050,27800,27800,27800,27800,0
|
|
20240119,192900,2284417050,27800,27800,27800,27800,0
|
|
20240119,192800,2284417050,27800,27800,27800,27800,0
|
|
20240119,192700,2284417050,27800,27800,27800,27800,0
|
|
20240119,192600,2284417050,27800,27800,27800,27800,0
|
|
20240119,192500,2284417050,27800,27800,27800,27800,0
|
|
20240119,192400,2284417050,27800,27800,27800,27800,0
|
|
20240119,192300,2284417050,27800,27800,27800,27800,0
|
|
20240119,192200,2284417050,27800,27800,27800,27800,0
|
|
20240119,192100,2284417050,27800,27800,27800,27800,0
|
|
20240119,192000,2284417050,27800,27800,27800,27800,0
|
|
20240119,191900,2284417050,27800,27800,27800,27800,0
|
|
20240119,191800,2284417050,27800,27800,27800,27800,0
|
|
20240119,191700,2284417050,27800,27800,27800,27800,0
|
|
20240119,191600,2284417050,27800,27800,27800,27800,750
|
|
20240119,191500,2284417050,27800,27800,27800,27800,0
|
|
20240119,191400,2284417050,27800,27800,27800,27800,0
|
|
20240119,191300,2284417050,27800,27800,27800,27800,0
|
|
20240119,191200,2284417050,27800,27800,27800,27800,0
|
|
20240119,191100,2284417050,27800,27800,27800,27800,0
|
|
20240119,191000,2284417050,27800,27800,27800,27800,0
|
|
20240119,190900,2284417050,27800,27800,27800,27800,0
|
|
20240119,190800,2284417050,27800,27800,27800,27800,0
|
|
20240119,190700,2284417050,27800,27800,27800,27800,0
|
|
20240119,190600,2284417050,27800,27800,27800,27800,0
|
|
20240119,190500,2284417050,27800,27800,27800,27800,0
|
|
20240119,190400,2284417050,27800,27800,27800,27800,0
|
|
20240119,190300,2284417050,27800,27800,27800,27800,0
|
|
20240119,190200,2284417050,27800,27800,27800,27800,0
|
|
20240119,190100,2284417050,27800,27800,27800,27800,0
|
|
20240119,190000,2284417050,27800,27800,27800,27800,0
|
|
20240119,185900,2284417050,27800,27800,27800,27800,0
|
|
20240119,185800,2284417050,27800,27800,27800,27800,0
|
|
20240119,185700,2284417050,27800,27800,27800,27800,0
|
|
20240119,185600,2284417050,27800,27800,27800,27800,0
|
|
20240119,185500,2284417050,27800,27800,27800,27800,0
|
|
20240119,185400,2284417050,27800,27800,27800,27800,0
|
|
20240119,185300,2284417050,27800,27800,27800,27800,0
|
|
20240119,185200,2284417050,27800,27800,27800,27800,0
|
|
20240119,185100,2284417050,27800,27800,27800,27800,0
|
|
20240119,185000,2284417050,27800,27800,27800,27800,0
|
|
20240119,184900,2284417050,27800,27800,27800,27800,0
|
|
20240119,184800,2284417050,27800,27800,27800,27800,0
|
|
20240119,184700,2284417050,27800,27800,27800,27800,0
|
|
20240119,184600,2284417050,27800,27800,27800,27800,750
|
|
20240119,184500,2284417050,27800,27800,27800,27800,0
|
|
20240119,184400,2284417050,27800,27800,27800,27800,0
|
|
20240119,184300,2284417050,27800,27800,27800,27800,0
|
|
20240119,184200,2284417050,27800,27800,27800,27800,0
|
|
20240119,184100,2284417050,27800,27800,27800,27800,0
|
|
20240119,184000,2284417050,27800,27800,27800,27800,0
|
|
20240119,183900,2284417050,27800,27800,27800,27800,0
|
|
20240119,183800,2284417050,27800,27800,27800,27800,0
|
|
20240119,183700,2284417050,27800,27800,27800,27800,0
|
|
20240119,183600,2284417050,27800,27800,27800,27800,0
|
|
20240119,183500,2284417050,27800,27800,27800,27800,0
|
|
20240119,183400,2284417050,27800,27800,27800,27800,0
|
|
20240119,183300,2284417050,27800,27800,27800,27800,0
|
|
20240119,183200,2284417050,27800,27800,27800,27800,0
|
|
20240119,183100,2284417050,27800,27800,27800,27800,0
|
|
20240119,183000,2284417050,27800,27800,27800,27800,0
|
|
20240119,182900,2284417050,27800,27800,27800,27800,0
|
|
20240119,182800,2284417050,27800,27800,27800,27800,0
|
|
20240119,182700,2284417050,27800,27800,27800,27800,0
|
|
20240119,182600,2284417050,27800,27800,27800,27800,0
|
|
20240119,182500,2284417050,27800,27800,27800,27800,0
|
|
20240119,182400,2284417050,27800,27800,27800,27800,0
|
|
20240119,182300,2284417050,27800,27800,27800,27800,0
|
|
20240119,182200,2284417050,27800,27800,27800,27800,0
|
|
20240119,182100,2284417050,27800,27800,27800,27800,0
|
|
20240119,182000,2284417050,27800,27800,27800,27800,0
|
|
20240119,181900,2284417050,27800,27800,27800,27800,0
|
|
20240119,181800,2284417050,27800,27800,27800,27800,0
|
|
20240119,181700,2284417050,27800,27800,27800,27800,0
|
|
20240119,181600,2284417050,27800,27800,27800,27800,750
|
|
20240119,181500,2284417050,27800,27800,27800,27800,0
|
|
20240119,181400,2284417050,27800,27800,27800,27800,0
|
|
20240119,181300,2284417050,27800,27800,27800,27800,0
|
|
20240119,181200,2284417050,27800,27800,27800,27800,0
|
|
20240119,181100,2284417050,27800,27800,27800,27800,0
|
|
20240119,181000,2284417050,27800,27800,27800,27800,0
|
|
20240119,180900,2284417050,27800,27800,27800,27800,0
|
|
20240119,180800,2284417050,27800,27800,27800,27800,0
|
|
20240119,180700,2284417050,27800,27800,27800,27800,0
|
|
20240119,180600,2284417050,27800,27800,27800,27800,0
|
|
20240119,180500,2284417050,27800,27800,27800,27800,0
|
|
20240119,180400,2284417050,27800,27800,27800,27800,0
|
|
20240119,180300,2284417050,27800,27800,27800,27800,0
|
|
20240119,180200,2284417050,27800,27800,27800,27800,0
|
|
20240119,180100,2284417050,27800,27800,27800,27800,0
|
|
20240119,180000,2284417050,27800,27800,27800,27800,0
|
|
20240119,175900,2284417050,27800,27800,27800,27800,0
|
|
20240119,175800,2284417050,27800,27800,27800,27800,0
|
|
20240119,175700,2284417050,27800,27800,27800,27800,0
|
|
20240119,175600,2284417050,27800,27800,27800,27800,0
|
|
20240119,175500,2284417050,27800,27800,27800,27800,0
|
|
20240119,175400,2284417050,27800,27800,27800,27800,0
|
|
20240119,175300,2284417050,27800,27800,27800,27800,0
|
|
20240119,175200,2284417050,27800,27800,27800,27800,0
|
|
20240119,175100,2284417050,27800,27800,27800,27800,0
|
|
20240119,175000,2284417050,27800,27800,27800,27800,0
|
|
20240119,174900,2284417050,27800,27800,27800,27800,0
|
|
20240119,174800,2284417050,27800,27800,27800,27800,0
|
|
20240119,174700,2284417050,27800,27800,27800,27800,0
|
|
20240119,174600,2284417050,27800,27800,27800,27800,750
|
|
20240119,174500,2284417050,27800,27800,27800,27800,0
|
|
20240119,174400,2284417050,27800,27800,27800,27800,0
|
|
20240119,174300,2284417050,27800,27800,27800,27800,0
|
|
20240119,174200,2284417050,27800,27800,27800,27800,0
|
|
20240119,174100,2284417050,27800,27800,27800,27800,0
|
|
20240119,174000,2284417050,27800,27800,27800,27800,0
|
|
20240119,173900,2284417050,27800,27800,27800,27800,0
|
|
20240119,173800,2284417050,27800,27800,27800,27800,0
|
|
20240119,173700,2284417050,27800,27800,27800,27800,0
|
|
20240119,173600,2284417050,27800,27800,27800,27800,0
|
|
20240119,173500,2284417050,27800,27800,27800,27800,0
|
|
20240119,173400,2284417050,27800,27800,27800,27800,0
|
|
20240119,173300,2284417050,27800,27800,27800,27800,0
|
|
20240119,173200,2284417050,27800,27800,27800,27800,0
|
|
20240119,173100,2284417050,27800,27800,27800,27800,0
|
|
20240119,173000,2284417050,27800,27800,27800,27800,0
|
|
20240119,172900,2284417050,27800,27800,27800,27800,0
|
|
20240119,172800,2284417050,27800,27800,27800,27800,0
|
|
20240119,172700,2284417050,27800,27800,27800,27800,0
|
|
20240119,172600,2284417050,27800,27800,27800,27800,0
|
|
20240119,172500,2284417050,27800,27800,27800,27800,0
|
|
20240119,172400,2284417050,27800,27800,27800,27800,0
|
|
20240119,172300,2284417050,27800,27800,27800,27800,0
|
|
20240119,172200,2284417050,27800,27800,27800,27800,0
|
|
20240119,172100,2284417050,27800,27800,27800,27800,0
|
|
20240119,172000,2284417050,27800,27800,27800,27800,0
|
|
20240119,171900,2284417050,27800,27800,27800,27800,0
|
|
20240119,171800,2284417050,27800,27800,27800,27800,0
|
|
20240119,171700,2284417050,27800,27800,27800,27800,0
|
|
20240119,171600,2284417050,27800,27800,27800,27800,750
|
|
20240119,171500,2284417050,27800,27800,27800,27800,0
|
|
20240119,171400,2284417050,27800,27800,27800,27800,0
|
|
20240119,171300,2284417050,27800,27800,27800,27800,0
|
|
20240119,171200,2284417050,27800,27800,27800,27800,0
|
|
20240119,171100,2284417050,27800,27800,27800,27800,0
|
|
20240119,171000,2284417050,27800,27800,27800,27800,0
|
|
20240119,170900,2284417050,27800,27800,27800,27800,0
|
|
20240119,170800,2284417050,27800,27800,27800,27800,0
|
|
20240119,170700,2284417050,27800,27800,27800,27800,0
|
|
20240119,170600,2284417050,27800,27800,27800,27800,0
|
|
20240119,170500,2284417050,27800,27800,27800,27800,0
|
|
20240119,170400,2284417050,27800,27800,27800,27800,0
|
|
20240119,170300,2284417050,27800,27800,27800,27800,0
|
|
20240119,170200,2284417050,27800,27800,27800,27800,0
|
|
20240119,170100,2284417050,27800,27800,27800,27800,0
|
|
20240119,170000,2284417050,27800,27800,27800,27800,0
|
|
20240119,165900,2284417050,27800,27800,27800,27800,0
|
|
20240119,165800,2284417050,27800,27800,27800,27800,0
|
|
20240119,165700,2284417050,27800,27800,27800,27800,0
|
|
20240119,165600,2284417050,27800,27800,27800,27800,0
|
|
20240119,165500,2284417050,27800,27800,27800,27800,0
|
|
20240119,165400,2284417050,27800,27800,27800,27800,0
|
|
20240119,165300,2284417050,27800,27800,27800,27800,0
|
|
20240119,165200,2284417050,27800,27800,27800,27800,0
|
|
20240119,165100,2284417050,27800,27800,27800,27800,0
|
|
20240119,165000,2284417050,27800,27800,27800,27800,0
|
|
20240119,164900,2284417050,27800,27800,27800,27800,0
|
|
20240119,164800,2284417050,27800,27800,27800,27800,0
|
|
20240119,164700,2284417050,27800,27800,27800,27800,0
|
|
20240119,164600,2284417050,27800,27800,27800,27800,750
|
|
20240119,164500,2284417050,27800,27800,27800,27800,0
|
|
20240119,164400,2284417050,27800,27800,27800,27800,0
|
|
20240119,164300,2284417050,27800,27800,27800,27800,0
|
|
20240119,164200,2284417050,27800,27800,27800,27800,0
|
|
20240119,164100,2284417050,27800,27800,27800,27800,0
|
|
20240119,164000,2284417050,27800,27800,27800,27800,0
|
|
20240119,163900,2284417050,27800,27800,27800,27800,0
|
|
20240119,163800,2284417050,27800,27800,27800,27800,0
|
|
20240119,163700,2284417050,27800,27800,27800,27800,0
|
|
20240119,163600,2284417050,27800,27800,27800,27800,0
|
|
20240119,163500,2284417050,27800,27800,27800,27800,0
|
|
20240119,163400,2284417050,27800,27800,27800,27800,0
|
|
20240119,163300,2284417050,27800,27800,27800,27800,0
|
|
20240119,163200,2284417050,27800,27800,27800,27800,0
|
|
20240119,163100,2284417050,27800,27800,27800,27800,0
|
|
20240119,163000,2284417050,27800,27800,27800,27800,0
|
|
20240119,162900,2284417050,27800,27800,27800,27800,0
|
|
20240119,162800,2284417050,27800,27800,27800,27800,0
|
|
20240119,162700,2284417050,27800,27800,27800,27800,0
|
|
20240119,162600,2284417050,27800,27800,27800,27800,0
|
|
20240119,162500,2284417050,27800,27800,27800,27800,0
|
|
20240119,162400,2284417050,27800,27800,27800,27800,0
|
|
20240119,162300,2284417050,27800,27800,27800,27800,0
|
|
20240119,162200,2284417050,27800,27800,27800,27800,0
|
|
20240119,162100,2284417050,27800,27800,27800,27800,0
|
|
20240119,162000,2284417050,27800,27800,27800,27800,0
|
|
20240119,161900,2284417050,27800,27800,27800,27800,0
|
|
20240119,161800,2284417050,27800,27800,27800,27800,0
|
|
20240119,161700,2284417050,27800,27800,27800,27800,0
|
|
20240119,161600,2284417050,27800,27800,27800,27800,750
|
|
20240119,161500,2284417050,27800,27800,27800,27800,0
|
|
20240119,161400,2284417050,27800,27800,27800,27800,0
|
|
20240119,161300,2284417050,27800,27800,27800,27800,0
|
|
20240119,161200,2284417050,27800,27800,27800,27800,0
|
|
20240119,161100,2284417050,27800,27800,27800,27800,0
|
|
20240119,161000,2284417050,27800,27800,27800,27800,0
|
|
20240119,160900,2284417050,27800,27800,27800,27800,0
|
|
20240119,160800,2284417050,27800,27800,27800,27800,0
|
|
20240119,160700,2284417050,27800,27800,27800,27800,0
|
|
20240119,160600,2284417050,27800,27800,27800,27800,0
|
|
20240119,160500,2284417050,27800,27800,27800,27800,0
|
|
20240119,160400,2284417050,27800,27800,27800,27800,0
|
|
20240119,160300,2284417050,27800,27800,27800,27800,0
|
|
20240119,160200,2284417050,27800,27800,27800,27800,0
|
|
20240119,160100,2284417050,27800,27800,27800,27800,0
|
|
20240119,160000,2284417050,27800,27800,27800,27800,0
|
|
20240119,155900,2284417050,27800,27800,27800,27800,0
|
|
20240119,155800,2284417050,27800,27800,27800,27800,0
|
|
20240119,155700,2284417050,27800,27800,27800,27800,0
|
|
20240119,155600,2284417050,27800,27800,27800,27800,0
|
|
20240119,155500,2284417050,27800,27800,27800,27800,0
|
|
20240119,155400,2284417050,27800,27800,27800,27800,0
|
|
20240119,155300,2284417050,27800,27800,27800,27800,0
|
|
20240119,155200,2284417050,27800,27800,27800,27800,0
|
|
20240119,155100,2284417050,27800,27800,27800,27800,0
|
|
20240119,155000,2284417050,27800,27800,27800,27800,0
|
|
20240119,154900,2284417050,27800,27800,27800,27800,0
|
|
20240119,154800,2284417050,27800,27800,27800,27800,0
|
|
20240119,154700,2284417050,27800,27800,27800,27800,0
|
|
20240119,154600,2284417050,27800,27800,27800,27800,750
|
|
20240119,154500,2284417050,27800,27800,27800,27800,0
|
|
20240119,154400,2284417050,27800,27800,27800,27800,0
|
|
20240119,154300,2284417050,27800,27800,27800,27800,0
|
|
20240119,154200,2284417050,27800,27800,27800,27800,0
|
|
20240119,154100,2284417050,27800,27800,27800,27800,0
|
|
20240119,154000,2284417050,27800,27800,27800,27800,0
|
|
20240119,153900,2284417050,27800,27800,27800,27800,0
|
|
20240119,153800,2284417050,27800,27800,27800,27800,0
|
|
20240119,153700,2284417050,27800,27800,27800,27800,0
|
|
20240119,153600,2284417050,27800,27800,27800,27800,0
|
|
20240119,153500,2284417050,27800,27800,27800,27800,0
|
|
20240119,153400,2284417050,27800,27800,27800,27800,0
|
|
20240119,153300,2284417050,27800,27800,27800,27800,0
|
|
20240119,153200,2284417050,27800,27800,27800,27800,0
|
|
20240119,153100,2284417050,27800,27800,27800,27800,0
|
|
20240119,153000,2284417050,27800,27800,27800,27800,750
|
|
20240119,152900,2263567050,27750,27750,27750,27750,0
|
|
20240119,152800,2263567050,27750,27750,27750,27750,0
|
|
20240119,152700,2263567050,27750,27750,27750,27750,0
|
|
20240119,152600,2263567050,27750,27750,27750,27750,0
|
|
20240119,152500,2263567050,27750,27750,27750,27750,0
|
|
20240119,152400,2263567050,27750,27750,27750,27750,0
|
|
20240119,152300,2263567050,27750,27750,27750,27750,0
|
|
20240119,152200,2263567050,27750,27750,27750,27750,0
|
|
20240119,152100,2263567050,27750,27750,27750,27750,0
|
|
20240119,152000,2263567050,27750,27750,27750,27750,0
|
|
20240119,151900,2263567050,27750,27750,27750,27750,231
|
|
20240119,151800,2257156800,27800,27800,27900,27800,617
|
|
20240119,151700,2239978500,27850,27850,27850,27850,24
|
|
20240119,151600,2239310100,27850,27850,27850,27850,30
|
|
20240119,151500,2238474600,27850,27850,27850,27850,292
|
|
20240119,151400,2230342400,27850,27850,27850,27850,32
|
|
20240119,151300,2229451200,27800,27800,27800,27800,551
|
|
20240119,151200,2214133400,27750,27800,27800,27750,598
|
|
20240119,151100,2197537700,27750,27850,27850,27750,77
|
|
20240119,151000,2195398950,27850,27800,27850,27750,56
|
|
20240119,150900,2193841050,27800,27850,27850,27800,51
|
|
20240119,150800,2192421700,27850,27850,27850,27750,36
|
|
20240119,150700,2191419500,27850,27850,27850,27850,391
|
|
20240119,150600,2180530150,27850,27850,27850,27800,125
|
|
20240119,150500,2177053550,27850,27850,27850,27850,143
|
|
20240119,150400,2173071000,27850,27850,27850,27850,32
|
|
20240119,150300,2172179800,27850,27850,27850,27850,31
|
|
20240119,150200,2171316450,27850,27850,27850,27850,41
|
|
20240119,150100,2170174600,27800,27750,27800,27650,1058
|
|
20240119,150000,2140798250,27700,27700,27700,27700,30
|
|
20240119,145900,2139967250,27700,27750,27750,27700,164
|
|
20240119,145800,2135421900,27750,27800,27800,27750,1085
|
|
20240119,145700,2105286300,27800,27800,27800,27800,36
|
|
20240119,145600,2104285500,27800,27800,27800,27800,31
|
|
20240119,145500,2103423700,27750,27750,27800,27750,58
|
|
20240119,145400,2101812650,27800,27800,27800,27800,31
|
|
20240119,145300,2100950850,27800,27800,27800,27800,68
|
|
20240119,145200,2099060450,27800,27800,27800,27800,36
|
|
20240119,145100,2098059650,27750,27800,27800,27750,388
|
|
20240119,145000,2087273550,27800,27700,27800,27700,732
|
|
20240119,144900,2066955550,27700,27700,27700,27700,132
|
|
20240119,144800,2063299150,27700,27700,27700,27650,45
|
|
20240119,144700,2062053350,27700,27700,27700,27700,34
|
|
20240119,144600,2061111550,27700,27700,27700,27700,47
|
|
20240119,144500,2059809650,27700,27700,27700,27700,39
|
|
20240119,144400,2058729350,27700,27650,27700,27650,780
|
|
20240119,144300,2037161600,27650,27650,27650,27600,28
|
|
20240119,144200,2036387550,27650,27650,27650,27650,46
|
|
20240119,144100,2035115650,27650,27650,27650,27600,37
|
|
20240119,144000,2034092900,27600,27650,27650,27600,41
|
|
20240119,143900,2032960150,27650,27650,27650,27650,31
|
|
20240119,143800,2032103000,27650,27600,27650,27550,402
|
|
20240119,143700,2021000000,27600,27600,27600,27550,130
|
|
20240119,143600,2017412300,27600,27600,27600,27600,31
|
|
20240119,143500,2016556700,27600,27600,27600,27600,45
|
|
20240119,143400,2015314700,27600,27550,27600,27550,137
|
|
20240119,143300,2011538800,27600,27600,27600,27600,131
|
|
20240119,143200,2007923200,27600,27600,27600,27600,33
|
|
20240119,143100,2007012400,27600,27600,27600,27600,53
|
|
20240119,143000,2005549600,27600,27550,27600,27550,34
|
|
20240119,142900,2004611550,27550,27550,27600,27550,113
|
|
20240119,142800,2001498000,27550,27550,27600,27550,65
|
|
20240119,142700,1999706850,27550,27600,27600,27550,39
|
|
20240119,142600,1998631450,27600,27550,27600,27500,12
|
|
20240119,142500,1998301050,27550,27550,27550,27550,22
|
|
20240119,142400,1997694950,27600,27600,27600,27600,0
|
|
20240119,142300,1997694950,27600,27500,27600,27500,588
|
|
20240119,142200,1981490700,27500,27500,27500,27500,39
|
|
20240119,142100,1980418200,27500,27500,27500,27500,1
|
|
20240119,142000,1980390700,27550,27550,27550,27550,12
|
|
20240119,141900,1980060100,27500,27550,27550,27500,22
|
|
20240119,141800,1979454300,27600,27600,27600,27600,1
|
|
20240119,141700,1979426700,27550,27550,27550,27550,0
|
|
20240119,141600,1979426700,27550,27500,27550,27500,19
|
|
20240119,141500,1978903550,27550,27500,27550,27500,70
|
|
20240119,141400,1976976000,27600,27500,27600,27500,3
|
|
20240119,141300,1976893400,27550,27500,27550,27500,3
|
|
20240119,141200,1976810800,27500,27500,27550,27500,68
|
|
20240119,141100,1974940200,27500,27500,27500,27500,47
|
|
20240119,141000,1973647700,27500,27500,27500,27500,5
|
|
20240119,140900,1973510200,27500,27500,27500,27500,6
|
|
20240119,140800,1973345200,27600,27500,27600,27450,2205
|
|
20240119,140700,1912599800,27450,27450,27450,27450,0
|
|
20240119,140600,1912599800,27450,27450,27450,27450,2
|
|
20240119,140500,1912544900,27550,27500,27550,27450,120
|
|
20240119,140400,1909244550,27550,27550,27550,27550,0
|
|
20240119,140300,1909244550,27550,27500,27550,27500,4
|
|
20240119,140200,1909134500,27500,27500,27500,27500,426
|
|
20240119,140100,1897419500,27500,27550,27550,27500,18
|
|
20240119,140000,1896923900,27600,27550,27600,27550,2
|
|
20240119,135900,1896868750,27450,27550,27600,27450,105
|
|
20240119,135800,1893972600,27500,27500,27500,27500,14
|
|
20240119,135700,1893587600,27550,27500,27600,27500,19
|
|
20240119,135600,1893063900,27600,27550,27600,27550,1000
|
|
20240119,135500,1865482250,27500,27500,27500,27500,2
|
|
20240119,135400,1865427250,27450,27500,27500,27450,57
|
|
20240119,135300,1863860050,27500,27500,27500,27500,1
|
|
20240119,135200,1863832550,27500,27500,27500,27500,5
|
|
20240119,135100,1863695050,27500,27550,27550,27500,419
|
|
20240119,135000,1852171950,27600,27600,27600,27600,0
|
|
20240119,134900,1852171950,27600,27500,27600,27500,806
|
|
20240119,134800,1829973250,27450,27450,27450,27450,0
|
|
20240119,134700,1829973250,27450,27450,27450,27400,195
|
|
20240119,134600,1824620800,27450,27450,27450,27450,48
|
|
20240119,134500,1823303200,27450,27450,27450,27450,2
|
|
20240119,134400,1823248300,27450,27450,27450,27450,263
|
|
20240119,134300,1816028950,27500,27500,27500,27500,0
|
|
20240119,134200,1816028950,27500,27500,27500,27500,12
|
|
20240119,134100,1815698950,27400,27400,27400,27400,1
|
|
20240119,134000,1815671550,27400,27450,27450,27400,406
|
|
20240119,133900,1804546850,27450,27450,27450,27450,40
|
|
20240119,133800,1803448850,27450,27450,27450,27450,124
|
|
20240119,133700,1800045050,27450,27450,27450,27450,87
|
|
20240119,133600,1797656900,27450,27450,27450,27450,0
|
|
20240119,133500,1797656900,27450,27450,27450,27450,0
|
|
20240119,133400,1797656900,27450,27600,27600,27400,212
|
|
20240119,133300,1791837200,27550,27550,27550,27550,6
|
|
20240119,133200,1791671900,27600,27550,27600,27550,334
|
|
20240119,133100,1782453600,27550,27600,27600,27550,216
|
|
20240119,133000,1776494300,27600,27400,27600,27400,498
|
|
20240119,132900,1762761750,27350,27650,27650,27350,10467
|
|
20240119,132800,1475363650,27700,27700,27700,27700,1
|
|
20240119,132700,1475335950,27650,27650,27650,27650,236
|
|
20240119,132600,1468810550,27550,27550,27550,27550,6
|
|
20240119,132500,1468645250,27600,27650,27650,27600,36
|
|
20240119,132400,1467651150,27650,27650,27650,27650,0
|
|
20240119,132300,1467651150,27650,27650,27650,27650,12
|
|
20240119,132200,1467319350,27650,27650,27650,27650,6
|
|
20240119,132100,1467153450,27700,27650,27700,27650,180
|
|
20240119,132000,1462174900,27700,27750,27750,27550,4050
|
|
20240119,131900,1350358500,27800,27750,27800,27750,18
|
|
20240119,131800,1349858400,27750,27750,27750,27750,1
|
|
20240119,131700,1349830650,27750,27750,27750,27750,0
|
|
20240119,131600,1349830650,27750,27750,27750,27750,1
|
|
20240119,131500,1349802900,27800,27750,27800,27750,18
|
|
20240119,131400,1349302800,27800,27800,27800,27750,14
|
|
20240119,131300,1348913650,27800,27800,27800,27800,352
|
|
20240119,131200,1339128050,27800,27750,27800,27750,18
|
|
20240119,131100,1338627950,27750,27750,27750,27750,0
|
|
20240119,131000,1338627950,27750,27800,27800,27750,2
|
|
20240119,130900,1338572400,27800,27800,27800,27800,3
|
|
20240119,130800,1338489000,27750,27800,27800,27750,18
|
|
20240119,130700,1337988900,27750,27750,27750,27750,1
|
|
20240119,130600,1337961150,27750,27750,27750,27750,0
|
|
20240119,130500,1337961150,27750,27750,27750,27750,0
|
|
20240119,130400,1337961150,27750,27800,27800,27750,7
|
|
20240119,130300,1337766850,27750,27750,27750,27750,100
|
|
20240119,130200,1334991850,27750,27750,27750,27750,8
|
|
20240119,130100,1334769850,27750,27750,27750,27750,6
|
|
20240119,130000,1334603350,27700,27700,27700,27700,2
|
|
20240119,125900,1334547950,27700,27700,27700,27700,1
|
|
20240119,125800,1334520250,27800,27800,27800,27800,0
|
|
20240119,125700,1334520250,27800,27800,27800,27700,27
|
|
20240119,125600,1333770600,27750,27750,27750,27750,13
|
|
20240119,125500,1333409850,27750,27750,27750,27750,12
|
|
20240119,125400,1333076850,27700,27700,27700,27700,7
|
|
20240119,125300,1332882950,27750,27800,27800,27750,228
|
|
20240119,125200,1326555350,27750,27750,27750,27750,1
|
|
20240119,125100,1326527600,27750,27750,27750,27750,0
|
|
20240119,125000,1326527600,27750,27750,27750,27750,6
|
|
20240119,124900,1326361100,27750,27800,27800,27750,412
|
|
20240119,124800,1314927500,27750,27750,27750,27750,0
|
|
20240119,124700,1314927500,27750,27750,27750,27750,6
|
|
20240119,124600,1314761000,27850,27800,27850,27800,434
|
|
20240119,124500,1302683400,27800,27750,27800,27750,14
|
|
20240119,124400,1302294250,27750,27750,27750,27750,1
|
|
20240119,124300,1302266500,27750,27800,27800,27750,24
|
|
20240119,124200,1301599600,27800,27800,27800,27800,0
|
|
20240119,124100,1301599600,27800,27800,27800,27800,22
|
|
20240119,124000,1300988000,27750,27750,27750,27750,6
|
|
20240119,123900,1300821500,27800,27800,27800,27800,21
|
|
20240119,123800,1300237700,27800,27800,27800,27800,31
|
|
20240119,123700,1299375900,27750,27850,27850,27750,9
|
|
20240119,123600,1299125350,27850,27750,27850,27750,7
|
|
20240119,123500,1298931000,27850,27750,27850,27750,2
|
|
20240119,123400,1298875400,27700,27700,27700,27700,0
|
|
20240119,123300,1298875400,27700,27700,27700,27700,0
|
|
20240119,123200,1298875400,27700,27750,27800,27700,306
|
|
20240119,123100,1290373500,27750,27750,27750,27750,4
|
|
20240119,123000,1290262500,27750,27700,27750,27700,13
|
|
20240119,122900,1289901800,27750,27750,27750,27700,83
|
|
20240119,122800,1287598850,27800,27800,27800,27800,9
|
|
20240119,122700,1287348650,27800,27800,27800,27800,0
|
|
20240119,122600,1287348650,27800,27750,27800,27750,351
|
|
20240119,122500,1277607550,27700,27700,27700,27700,6
|
|
20240119,122400,1277441350,27700,27700,27700,27700,207
|
|
20240119,122300,1271707450,27700,27700,27700,27700,0
|
|
20240119,122200,1271707450,27700,27650,27700,27650,124
|
|
20240119,122100,1268278000,27700,27700,27700,27700,32
|
|
20240119,122000,1267391600,27700,27700,27700,27700,16
|
|
20240119,121900,1266948400,27650,27700,27700,27650,13
|
|
20240119,121800,1266588350,27650,27650,27650,27650,6
|
|
20240119,121700,1266422450,27650,27650,27650,27650,0
|
|
20240119,121600,1266422450,27650,27650,27650,27650,1
|
|
20240119,121500,1266394800,27650,27650,27700,27650,37
|
|
20240119,121400,1265371150,27700,27700,27700,27700,27
|
|
20240119,121300,1264623250,27700,27650,27700,27650,14
|
|
20240119,121200,1264235500,27700,27700,27700,27700,0
|
|
20240119,121100,1264235500,27700,27650,27700,27650,33
|
|
20240119,121000,1263321950,27650,27650,27650,27650,2
|
|
20240119,120900,1263266650,27650,27650,27650,27650,0
|
|
20240119,120800,1263266650,27650,27650,27650,27650,7
|
|
20240119,120700,1263073100,27550,27550,27550,27550,0
|
|
20240119,120600,1263073100,27550,27550,27550,27550,0
|
|
20240119,120500,1263073100,27550,27550,27550,27550,0
|
|
20240119,120400,1263073100,27550,27700,27750,27550,1325
|
|
20240119,120300,1226507700,27700,27700,27700,27700,1
|
|
20240119,120200,1226480000,27750,27750,27750,27750,0
|
|
20240119,120100,1226480000,27750,27650,27750,27650,185
|
|
20240119,120000,1221355350,27600,27650,27650,27600,19
|
|
20240119,115900,1220830350,27650,27650,27650,27650,0
|
|
20240119,115800,1220830350,27650,27650,27650,27650,0
|
|
20240119,115700,1220830350,27650,27650,27650,27600,16
|
|
20240119,115600,1220388000,27600,27600,27600,27600,0
|
|
20240119,115500,1220388000,27600,27600,27600,27600,1
|
|
20240119,115400,1220360400,27600,27600,27600,27600,0
|
|
20240119,115300,1220360400,27600,27650,27700,27600,20
|
|
20240119,115200,1219807650,27650,27650,27650,27650,1
|
|
20240119,115100,1219780000,27650,27650,27650,27650,4
|
|
20240119,115000,1219669400,27650,27650,27650,27650,7
|
|
20240119,114900,1219475850,27650,27650,27650,27650,12
|
|
20240119,114800,1219144050,27650,27650,27650,27650,73
|
|
20240119,114700,1217125600,27650,27650,27650,27650,3
|
|
20240119,114600,1217042650,27650,27650,27650,27650,6
|
|
20240119,114500,1216876750,27650,27700,27700,27650,13
|
|
20240119,114400,1216516700,27700,27700,27700,27700,6
|
|
20240119,114300,1216350500,27700,27700,27700,27700,6
|
|
20240119,114200,1216184300,27750,27750,27750,27750,1
|
|
20240119,114100,1216156550,27700,27700,27700,27700,40
|
|
20240119,114000,1215048550,27700,27700,27700,27700,4
|
|
20240119,113900,1214937750,27700,27700,27700,27700,2
|
|
20240119,113800,1214882350,27650,27700,27700,27650,102
|
|
20240119,113700,1212061450,27750,27750,27750,27750,20
|
|
20240119,113600,1211506450,27700,27700,27700,27700,100
|
|
20240119,113500,1208736450,27700,27700,27700,27700,7
|
|
20240119,113400,1208542550,27750,27750,27750,27750,2
|
|
20240119,113300,1208487050,27750,27700,27750,27700,40
|
|
20240119,113200,1207378450,27700,27700,27700,27700,361
|
|
20240119,113100,1197378750,27700,27700,27700,27700,1
|
|
20240119,113000,1197351050,27700,27750,27750,27700,19
|
|
20240119,112900,1196823900,27700,27700,27700,27700,5
|
|
20240119,112800,1196685400,27700,27700,27700,27700,10
|
|
20240119,112700,1196408400,27750,27750,27750,27750,3
|
|
20240119,112600,1196325150,27750,27750,27800,27750,10
|
|
20240119,112500,1196047600,27700,27750,27750,27700,11
|
|
20240119,112400,1195742650,27750,27750,27750,27750,5
|
|
20240119,112300,1195603900,27750,27750,27750,27750,3
|
|
20240119,112200,1195520650,27800,27750,27800,27750,37
|
|
20240119,112100,1194493150,27750,27700,27750,27700,11
|
|
20240119,112000,1194188100,27700,27700,27700,27700,0
|
|
20240119,111900,1194188100,27700,27700,27700,27700,6
|
|
20240119,111800,1194021900,27750,27650,27750,27650,98
|
|
20240119,111700,1191303200,27650,27650,27650,27650,5
|
|
20240119,111600,1191164950,27750,27650,27750,27650,498
|
|
20240119,111500,1177366550,27650,27650,27650,27650,5
|
|
20240119,111400,1177228300,27700,27650,27700,27650,22
|
|
20240119,111300,1176619400,27650,27700,27700,27650,6
|
|
20240119,111200,1176453450,27700,27650,27700,27650,12
|
|
20240119,111100,1176121250,27650,27600,27650,27600,13
|
|
20240119,111000,1175762350,27650,27650,27650,27650,1
|
|
20240119,110900,1175734700,27650,27650,27650,27650,0
|
|
20240119,110800,1175734700,27650,27650,27700,27650,32
|
|
20240119,110700,1174849500,27650,27650,27650,27650,13
|
|
20240119,110600,1174490050,27600,27600,27600,27600,5
|
|
20240119,110500,1174352050,27650,27650,27650,27650,0
|
|
20240119,110400,1174352050,27650,27650,27650,27650,0
|
|
20240119,110300,1174352050,27650,27550,27650,27550,254
|
|
20240119,110200,1167334450,27550,27550,27550,27550,0
|
|
20240119,110100,1167334450,27550,27600,27600,27550,1810
|
|
20240119,110000,1117446600,27600,27600,27600,27600,6
|
|
20240119,105900,1117281000,27600,27650,27650,27600,17
|
|
20240119,105800,1116811200,27600,27600,27600,27600,6
|
|
20240119,105700,1116645600,27600,27650,27650,27600,9
|
|
20240119,105600,1116396950,27600,27600,27600,27600,211
|
|
20240119,105500,1110573350,27650,27600,27650,27600,18
|
|
20240119,105400,1110075950,27600,27600,27600,27600,155
|
|
20240119,105300,1105797950,27600,27600,27600,27600,91
|
|
20240119,105200,1103286350,27650,27650,27650,27650,12
|
|
20240119,105100,1102954550,27650,27650,27700,27650,98
|
|
20240119,105000,1100244800,27700,27700,27700,27700,4
|
|
20240119,104900,1100134000,27650,27600,27650,27550,520
|
|
20240119,104800,1085763250,27550,27600,27600,27550,16
|
|
20240119,104700,1085321850,27600,27600,27600,27550,29
|
|
20240119,104600,1084521700,27600,27600,27600,27550,254
|
|
20240119,104500,1077515700,27600,27550,27600,27550,106
|
|
20240119,104400,1074594900,27600,27550,27600,27550,91
|
|
20240119,104300,1072084600,27550,27550,27550,27550,0
|
|
20240119,104200,1072084600,27550,27600,27600,27550,11
|
|
20240119,104100,1071781300,27600,27600,27600,27600,3
|
|
20240119,104000,1071698500,27600,27550,27600,27500,327
|
|
20240119,103900,1062688250,27500,27550,27550,27500,274
|
|
20240119,103800,1055142050,27500,27500,27550,27500,431
|
|
20240119,103700,1043272350,27500,27550,27550,27500,34
|
|
20240119,103600,1042335950,27550,27550,27550,27550,195
|
|
20240119,103500,1036963700,27500,27550,27550,27500,102
|
|
20240119,103400,1034157750,27550,27550,27550,27550,236
|
|
20240119,103300,1027655950,27550,27550,27550,27500,262
|
|
20240119,103200,1020440400,27500,27550,27550,27500,84
|
|
20240119,103100,1018130150,27500,27550,27550,27500,147
|
|
20240119,103000,1014085200,27550,27550,27550,27550,725
|
|
20240119,102900,994111450,27600,27550,27600,27550,46
|
|
20240119,102800,992842550,27600,27550,27600,27550,272
|
|
20240119,102700,985343600,27550,27550,27550,27550,17
|
|
20240119,102600,984875250,27550,27550,27550,27550,126
|
|
20240119,102500,981403950,27550,27550,27600,27550,1327
|
|
20240119,102400,944844450,27550,27600,27600,27550,90
|
|
20240119,102300,942363450,27600,27600,27600,27550,102
|
|
20240119,102200,939552050,27600,27600,27650,27600,1288
|
|
20240119,102100,904003050,27700,27700,27700,27650,1738
|
|
20240119,102000,855946100,27650,27700,27700,27650,70
|
|
20240119,101900,854009800,27650,27750,27750,27650,48
|
|
20240119,101800,852680000,27700,27700,27700,27700,343
|
|
20240119,101700,843178900,27700,27650,27700,27650,23
|
|
20240119,101600,842542100,27700,27700,27700,27650,209
|
|
20240119,101500,836756650,27700,27750,27750,27700,631
|
|
20240119,101400,819277650,27750,27700,27800,27700,291
|
|
20240119,101300,811201650,27700,27750,27750,27700,139
|
|
20240119,101200,807348600,27750,27750,27800,27700,633
|
|
20240119,101100,789782950,27750,27700,27750,27700,130
|
|
20240119,101000,786179400,27750,27750,27800,27700,227
|
|
20240119,100900,779883200,27700,27750,27750,27700,179
|
|
20240119,100800,774922750,27750,27750,27750,27750,235
|
|
20240119,100700,768401500,27700,27750,27750,27700,457
|
|
20240119,100600,755722900,27750,27750,27800,27750,160
|
|
20240119,100500,751282300,27800,27800,27800,27800,165
|
|
20240119,100400,746695300,27800,27800,27800,27800,327
|
|
20240119,100300,737604700,27800,27850,27850,27750,752
|
|
20240119,100200,716723050,27800,27900,27900,27800,2853
|
|
20240119,100100,637288650,27950,27950,27950,27950,50
|
|
20240119,100000,635891150,27950,28000,28000,27900,77
|
|
20240119,095900,633739200,27950,27950,27950,27950,93
|
|
20240119,095800,631139850,27950,27900,27950,27900,163
|
|
20240119,095700,626586450,27900,27950,27950,27900,206
|
|
20240119,095600,620829050,28000,27900,28000,27900,192
|
|
20240119,095500,615470500,27950,27950,27950,27950,707
|
|
20240119,095400,595709850,27950,28000,28000,27950,89
|
|
20240119,095300,593221700,27950,28000,28000,27950,392
|
|
20240119,095200,582253350,27950,28050,28050,27950,303
|
|
20240119,095100,573769050,28100,28050,28100,28050,22
|
|
20240119,095000,573151350,28050,28100,28100,28050,122
|
|
20240119,094900,569728250,28100,28050,28100,28050,92
|
|
20240119,094800,567147150,28050,28100,28100,28050,230
|
|
20240119,094700,560684400,28150,28150,28150,28150,13
|
|
20240119,094600,560318450,28150,28150,28150,28150,397
|
|
20240119,094500,549142900,28150,28150,28200,28150,11
|
|
20240119,094400,548833200,28200,28250,28250,28200,509
|
|
20240119,094300,534478800,28250,28250,28250,28250,3
|
|
20240119,094200,534394050,28250,28250,28250,28250,7
|
|
20240119,094100,534196300,28200,28250,28250,28200,90
|
|
20240119,094000,531654100,28250,28300,28300,28250,16
|
|
20240119,093900,531201500,28250,28300,28300,28250,10
|
|
20240119,093800,530918700,28250,28300,28300,28250,9
|
|
20240119,093700,530664300,28250,28250,28250,28250,7
|
|
20240119,093600,530466550,28300,28300,28300,28300,12
|
|
20240119,093500,530126950,28250,28300,28350,28250,93
|
|
20240119,093400,527497050,28300,28300,28300,28300,6
|
|
20240119,093300,527327250,28300,28300,28300,28300,0
|
|
20240119,093200,527327250,28300,28300,28300,28300,1
|
|
20240119,093100,527298950,28300,28250,28300,28250,12
|
|
20240119,093000,526959600,28350,28350,28350,28350,10
|
|
20240119,092900,526676100,28350,28300,28350,28300,23
|
|
20240119,092800,526024650,28250,28250,28250,28250,170
|
|
20240119,092700,521222150,28250,28250,28250,28250,6
|
|
20240119,092600,521052650,28300,28300,28300,28300,11
|
|
20240119,092500,520741350,28300,28300,28300,28300,12
|
|
20240119,092400,520401750,28250,28250,28250,28250,42
|
|
20240119,092300,519215250,28350,28350,28350,28350,0
|
|
20240119,092200,519215250,28350,28250,28350,28250,12
|
|
20240119,092100,518875450,28150,28150,28150,28150,0
|
|
20240119,092000,518875450,28150,28250,28300,28150,1237
|
|
20240119,091900,483930150,28150,28150,28150,28150,170
|
|
20240119,091800,479144650,28150,28200,28200,28150,99
|
|
20240119,091700,476357200,28150,28150,28150,28150,6
|
|
20240119,091600,476188300,28200,28200,28200,28200,73
|
|
20240119,091500,474129700,28250,28250,28250,28250,4
|
|
20240119,091400,474016700,28250,28250,28250,28250,82
|
|
20240119,091300,471700200,28200,28200,28200,28200,517
|
|
20240119,091200,457120800,28150,28100,28150,28100,486
|
|
20240119,091100,443445900,28100,28100,28100,28100,8
|
|
20240119,091000,443221100,28100,28100,28100,28100,19
|
|
20240119,090900,442687200,28050,28050,28150,27900,2994
|
|
20240119,090800,359053350,27950,27900,28000,27800,2596
|
|
20240119,090700,286833750,28050,27900,28100,27800,2789
|
|
20240119,090600,209085850,27900,28000,28050,27800,1857
|
|
20240119,090500,157345400,28100,28100,28100,28100,197
|
|
20240119,090400,151809700,28050,28050,28050,28050,0
|
|
20240119,090300,151809700,28050,28150,28150,27850,5062
|
|
20240119,090200,10506050,28100,28100,28100,28050,278
|
|
20240119,090100,2699100,28100,28100,28100,28100,71
|
|
20240119,090000,704000,28100,28200,28200,28100,25
|