563 lines
30 KiB
CSV
563 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192000,1853274300,21500,21500,21500,21500,2611
|
|
20240102,191900,1853274300,21500,21500,21500,21500,0
|
|
20240102,191800,1853274300,21500,21500,21500,21500,0
|
|
20240102,191700,1853274300,21500,21500,21500,21500,0
|
|
20240102,191600,1853274300,21500,21500,21500,21500,0
|
|
20240102,191500,1853274300,21500,21500,21500,21500,0
|
|
20240102,191400,1853274300,21500,21500,21500,21500,0
|
|
20240102,191300,1853274300,21500,21500,21500,21500,0
|
|
20240102,191200,1853274300,21500,21500,21500,21500,0
|
|
20240102,191100,1853274300,21500,21500,21500,21500,0
|
|
20240102,191000,1853274300,21500,21500,21500,21500,0
|
|
20240102,190900,1853274300,21500,21500,21500,21500,0
|
|
20240102,190800,1853274300,21500,21500,21500,21500,0
|
|
20240102,190700,1853274300,21500,21500,21500,21500,0
|
|
20240102,190600,1853274300,21500,21500,21500,21500,0
|
|
20240102,190500,1853274300,21500,21500,21500,21500,0
|
|
20240102,190400,1853274300,21500,21500,21500,21500,0
|
|
20240102,190300,1853274300,21500,21500,21500,21500,0
|
|
20240102,190200,1853274300,21500,21500,21500,21500,0
|
|
20240102,190100,1853274300,21500,21500,21500,21500,0
|
|
20240102,190000,1853274300,21500,21500,21500,21500,0
|
|
20240102,185900,1853274300,21500,21500,21500,21500,0
|
|
20240102,185800,1853274300,21500,21500,21500,21500,0
|
|
20240102,185700,1853274300,21500,21500,21500,21500,0
|
|
20240102,185600,1853274300,21500,21500,21500,21500,0
|
|
20240102,185500,1853274300,21500,21500,21500,21500,0
|
|
20240102,185400,1853274300,21500,21500,21500,21500,0
|
|
20240102,185300,1853274300,21500,21500,21500,21500,0
|
|
20240102,185200,1853274300,21500,21500,21500,21500,0
|
|
20240102,185100,1853274300,21500,21500,21500,21500,0
|
|
20240102,185000,1853274300,21500,21500,21500,21500,2611
|
|
20240102,184900,1853274300,21500,21500,21500,21500,0
|
|
20240102,184800,1853274300,21500,21500,21500,21500,0
|
|
20240102,184700,1853274300,21500,21500,21500,21500,0
|
|
20240102,184600,1853274300,21500,21500,21500,21500,0
|
|
20240102,184500,1853274300,21500,21500,21500,21500,0
|
|
20240102,184400,1853274300,21500,21500,21500,21500,0
|
|
20240102,184300,1853274300,21500,21500,21500,21500,0
|
|
20240102,184200,1853274300,21500,21500,21500,21500,0
|
|
20240102,184100,1853274300,21500,21500,21500,21500,0
|
|
20240102,184000,1853274300,21500,21500,21500,21500,0
|
|
20240102,183900,1853274300,21500,21500,21500,21500,0
|
|
20240102,183800,1853274300,21500,21500,21500,21500,0
|
|
20240102,183700,1853274300,21500,21500,21500,21500,0
|
|
20240102,183600,1853274300,21500,21500,21500,21500,0
|
|
20240102,183500,1853274300,21500,21500,21500,21500,0
|
|
20240102,183400,1853274300,21500,21500,21500,21500,0
|
|
20240102,183300,1853274300,21500,21500,21500,21500,0
|
|
20240102,183200,1853274300,21500,21500,21500,21500,0
|
|
20240102,183100,1853274300,21500,21500,21500,21500,0
|
|
20240102,183000,1853274300,21500,21500,21500,21500,0
|
|
20240102,182900,1853274300,21500,21500,21500,21500,0
|
|
20240102,182800,1853274300,21500,21500,21500,21500,0
|
|
20240102,182700,1853274300,21500,21500,21500,21500,0
|
|
20240102,182600,1853274300,21500,21500,21500,21500,0
|
|
20240102,182500,1853274300,21500,21500,21500,21500,0
|
|
20240102,182400,1853274300,21500,21500,21500,21500,0
|
|
20240102,182300,1853274300,21500,21500,21500,21500,0
|
|
20240102,182200,1853274300,21500,21500,21500,21500,0
|
|
20240102,182100,1853274300,21500,21500,21500,21500,0
|
|
20240102,182000,1853274300,21500,21500,21500,21500,2611
|
|
20240102,181900,1853274300,21500,21500,21500,21500,0
|
|
20240102,181800,1853274300,21500,21500,21500,21500,0
|
|
20240102,181700,1853274300,21500,21500,21500,21500,0
|
|
20240102,181600,1853274300,21500,21500,21500,21500,0
|
|
20240102,181500,1853274300,21500,21500,21500,21500,0
|
|
20240102,181400,1853274300,21500,21500,21500,21500,0
|
|
20240102,181300,1853274300,21500,21500,21500,21500,0
|
|
20240102,181200,1853274300,21500,21500,21500,21500,0
|
|
20240102,181100,1853274300,21500,21500,21500,21500,0
|
|
20240102,181000,1853274300,21500,21500,21500,21500,0
|
|
20240102,180900,1853274300,21500,21500,21500,21500,0
|
|
20240102,180800,1853274300,21500,21500,21500,21500,0
|
|
20240102,180700,1853274300,21500,21500,21500,21500,0
|
|
20240102,180600,1853274300,21500,21500,21500,21500,0
|
|
20240102,180500,1853274300,21500,21500,21500,21500,0
|
|
20240102,180400,1853274300,21500,21500,21500,21500,0
|
|
20240102,180300,1853274300,21500,21500,21500,21500,0
|
|
20240102,180200,1853274300,21500,21500,21500,21500,0
|
|
20240102,180100,1853274300,21500,21500,21500,21500,0
|
|
20240102,180000,1853274300,21500,21500,21500,21500,0
|
|
20240102,175900,1853274300,21500,21500,21500,21500,0
|
|
20240102,175800,1853274300,21500,21500,21500,21500,0
|
|
20240102,175700,1853274300,21500,21500,21500,21500,0
|
|
20240102,175600,1853274300,21500,21500,21500,21500,0
|
|
20240102,175500,1853274300,21500,21500,21500,21500,0
|
|
20240102,175400,1853274300,21500,21500,21500,21500,0
|
|
20240102,175300,1853274300,21500,21500,21500,21500,0
|
|
20240102,175200,1853274300,21500,21500,21500,21500,0
|
|
20240102,175100,1853274300,21500,21500,21500,21500,0
|
|
20240102,175000,1853274300,21500,21500,21500,21500,2611
|
|
20240102,174900,1853274300,21500,21500,21500,21500,0
|
|
20240102,174800,1853274300,21500,21500,21500,21500,0
|
|
20240102,174700,1853274300,21500,21500,21500,21500,0
|
|
20240102,174600,1853274300,21500,21500,21500,21500,0
|
|
20240102,174500,1853274300,21500,21500,21500,21500,0
|
|
20240102,174400,1853274300,21500,21500,21500,21500,0
|
|
20240102,174300,1853274300,21500,21500,21500,21500,0
|
|
20240102,174200,1853274300,21500,21500,21500,21500,0
|
|
20240102,174100,1853274300,21500,21500,21500,21500,0
|
|
20240102,174000,1853274300,21500,21500,21500,21500,0
|
|
20240102,173900,1853274300,21500,21500,21500,21500,0
|
|
20240102,173800,1853274300,21500,21500,21500,21500,0
|
|
20240102,173700,1853274300,21500,21500,21500,21500,0
|
|
20240102,173600,1853274300,21500,21500,21500,21500,0
|
|
20240102,173500,1853274300,21500,21500,21500,21500,0
|
|
20240102,173400,1853274300,21500,21500,21500,21500,0
|
|
20240102,173300,1853274300,21500,21500,21500,21500,0
|
|
20240102,173200,1853274300,21500,21500,21500,21500,0
|
|
20240102,173100,1853274300,21500,21500,21500,21500,0
|
|
20240102,173000,1853274300,21500,21500,21500,21500,0
|
|
20240102,172900,1853274300,21500,21500,21500,21500,0
|
|
20240102,172800,1853274300,21500,21500,21500,21500,0
|
|
20240102,172700,1853274300,21500,21500,21500,21500,0
|
|
20240102,172600,1853274300,21500,21500,21500,21500,0
|
|
20240102,172500,1853274300,21500,21500,21500,21500,0
|
|
20240102,172400,1853274300,21500,21500,21500,21500,0
|
|
20240102,172300,1853274300,21500,21500,21500,21500,0
|
|
20240102,172200,1853274300,21500,21500,21500,21500,0
|
|
20240102,172100,1853274300,21500,21500,21500,21500,0
|
|
20240102,172000,1853274300,21500,21500,21500,21500,2611
|
|
20240102,171900,1853274300,21500,21500,21500,21500,0
|
|
20240102,171800,1853274300,21500,21500,21500,21500,0
|
|
20240102,171700,1853274300,21500,21500,21500,21500,0
|
|
20240102,171600,1853274300,21500,21500,21500,21500,0
|
|
20240102,171500,1853274300,21500,21500,21500,21500,0
|
|
20240102,171400,1853274300,21500,21500,21500,21500,0
|
|
20240102,171300,1853274300,21500,21500,21500,21500,0
|
|
20240102,171200,1853274300,21500,21500,21500,21500,0
|
|
20240102,171100,1853274300,21500,21500,21500,21500,0
|
|
20240102,171000,1853274300,21500,21500,21500,21500,0
|
|
20240102,170900,1853274300,21500,21500,21500,21500,0
|
|
20240102,170800,1853274300,21500,21500,21500,21500,0
|
|
20240102,170700,1853274300,21500,21500,21500,21500,0
|
|
20240102,170600,1853274300,21500,21500,21500,21500,0
|
|
20240102,170500,1853274300,21500,21500,21500,21500,0
|
|
20240102,170400,1853274300,21500,21500,21500,21500,0
|
|
20240102,170300,1853274300,21500,21500,21500,21500,0
|
|
20240102,170200,1853274300,21500,21500,21500,21500,0
|
|
20240102,170100,1853274300,21500,21500,21500,21500,0
|
|
20240102,170000,1853274300,21500,21500,21500,21500,0
|
|
20240102,165900,1853274300,21500,21500,21500,21500,0
|
|
20240102,165800,1853274300,21500,21500,21500,21500,0
|
|
20240102,165700,1853274300,21500,21500,21500,21500,0
|
|
20240102,165600,1853274300,21500,21500,21500,21500,0
|
|
20240102,165500,1853274300,21500,21500,21500,21500,0
|
|
20240102,165400,1853274300,21500,21500,21500,21500,0
|
|
20240102,165300,1853274300,21500,21500,21500,21500,0
|
|
20240102,165200,1853274300,21500,21500,21500,21500,0
|
|
20240102,165100,1853274300,21500,21500,21500,21500,0
|
|
20240102,165000,1853274300,21500,21500,21500,21500,2611
|
|
20240102,164900,1853274300,21500,21500,21500,21500,0
|
|
20240102,164800,1853274300,21500,21500,21500,21500,0
|
|
20240102,164700,1853274300,21500,21500,21500,21500,0
|
|
20240102,164600,1853274300,21500,21500,21500,21500,0
|
|
20240102,164500,1853274300,21500,21500,21500,21500,0
|
|
20240102,164400,1853274300,21500,21500,21500,21500,0
|
|
20240102,164300,1853274300,21500,21500,21500,21500,0
|
|
20240102,164200,1853274300,21500,21500,21500,21500,0
|
|
20240102,164100,1853274300,21500,21500,21500,21500,0
|
|
20240102,164000,1853274300,21500,21500,21500,21500,0
|
|
20240102,163900,1853274300,21500,21500,21500,21500,0
|
|
20240102,163800,1853274300,21500,21500,21500,21500,0
|
|
20240102,163700,1853274300,21500,21500,21500,21500,0
|
|
20240102,163600,1853274300,21500,21500,21500,21500,0
|
|
20240102,163500,1853274300,21500,21500,21500,21500,0
|
|
20240102,163400,1853274300,21500,21500,21500,21500,0
|
|
20240102,163300,1853274300,21500,21500,21500,21500,0
|
|
20240102,163200,1853274300,21500,21500,21500,21500,0
|
|
20240102,163100,1853274300,21500,21500,21500,21500,0
|
|
20240102,163000,1853274300,21500,21500,21500,21500,0
|
|
20240102,162900,1853274300,21500,21500,21500,21500,0
|
|
20240102,162800,1853274300,21500,21500,21500,21500,0
|
|
20240102,162700,1853274300,21500,21500,21500,21500,0
|
|
20240102,162600,1853274300,21500,21500,21500,21500,0
|
|
20240102,162500,1853274300,21500,21500,21500,21500,0
|
|
20240102,162400,1853274300,21500,21500,21500,21500,0
|
|
20240102,162300,1853274300,21500,21500,21500,21500,0
|
|
20240102,162200,1853274300,21500,21500,21500,21500,0
|
|
20240102,162100,1853274300,21500,21500,21500,21500,0
|
|
20240102,162000,1853274300,21500,21500,21500,21500,2611
|
|
20240102,161900,1853274300,21500,21500,21500,21500,0
|
|
20240102,161800,1853274300,21500,21500,21500,21500,0
|
|
20240102,161700,1853274300,21500,21500,21500,21500,0
|
|
20240102,161600,1853274300,21500,21500,21500,21500,0
|
|
20240102,161500,1853274300,21500,21500,21500,21500,0
|
|
20240102,161400,1853274300,21500,21500,21500,21500,0
|
|
20240102,161300,1853274300,21500,21500,21500,21500,0
|
|
20240102,161200,1853274300,21500,21500,21500,21500,0
|
|
20240102,161100,1853274300,21500,21500,21500,21500,0
|
|
20240102,161000,1853274300,21500,21500,21500,21500,0
|
|
20240102,160900,1853274300,21500,21500,21500,21500,0
|
|
20240102,160800,1853274300,21500,21500,21500,21500,0
|
|
20240102,160700,1853274300,21500,21500,21500,21500,0
|
|
20240102,160600,1853274300,21500,21500,21500,21500,0
|
|
20240102,160500,1853274300,21500,21500,21500,21500,0
|
|
20240102,160400,1853274300,21500,21500,21500,21500,0
|
|
20240102,160300,1853274300,21500,21500,21500,21500,0
|
|
20240102,160200,1853274300,21500,21500,21500,21500,0
|
|
20240102,160100,1853274300,21500,21500,21500,21500,0
|
|
20240102,160000,1853274300,21500,21500,21500,21500,0
|
|
20240102,155900,1853274300,21500,21500,21500,21500,0
|
|
20240102,155800,1853274300,21500,21500,21500,21500,0
|
|
20240102,155700,1853274300,21500,21500,21500,21500,0
|
|
20240102,155600,1853274300,21500,21500,21500,21500,0
|
|
20240102,155500,1853274300,21500,21500,21500,21500,0
|
|
20240102,155400,1853274300,21500,21500,21500,21500,0
|
|
20240102,155300,1853274300,21500,21500,21500,21500,0
|
|
20240102,155200,1853274300,21500,21500,21500,21500,0
|
|
20240102,155100,1853274300,21500,21500,21500,21500,0
|
|
20240102,155000,1853274300,21500,21500,21500,21500,2611
|
|
20240102,154900,1853274300,21500,21500,21500,21500,0
|
|
20240102,154800,1853274300,21500,21500,21500,21500,0
|
|
20240102,154700,1853274300,21500,21500,21500,21500,0
|
|
20240102,154600,1853274300,21500,21500,21500,21500,0
|
|
20240102,154500,1853274300,21500,21500,21500,21500,0
|
|
20240102,154400,1853274300,21500,21500,21500,21500,0
|
|
20240102,154300,1853274300,21500,21500,21500,21500,0
|
|
20240102,154200,1853274300,21500,21500,21500,21500,0
|
|
20240102,154100,1853274300,21500,21500,21500,21500,0
|
|
20240102,154000,1853274300,21500,21500,21500,21500,0
|
|
20240102,153900,1853274300,21500,21500,21500,21500,0
|
|
20240102,153800,1853274300,21500,21500,21500,21500,0
|
|
20240102,153700,1853274300,21500,21500,21500,21500,0
|
|
20240102,153600,1853274300,21500,21500,21500,21500,0
|
|
20240102,153500,1853274300,21500,21500,21500,21500,0
|
|
20240102,153400,1853274300,21500,21500,21500,21500,0
|
|
20240102,153300,1853274300,21500,21500,21500,21500,0
|
|
20240102,153200,1853274300,21500,21500,21500,21500,0
|
|
20240102,153100,1853274300,21500,21500,21500,21500,0
|
|
20240102,153000,1853274300,21500,21500,21500,21500,2611
|
|
20240102,152900,1797137800,21600,21600,21600,21600,0
|
|
20240102,152800,1797137800,21600,21600,21600,21600,0
|
|
20240102,152700,1797137800,21600,21600,21600,21600,0
|
|
20240102,152600,1797137800,21600,21600,21600,21600,0
|
|
20240102,152500,1797137800,21600,21600,21600,21600,0
|
|
20240102,152400,1797137800,21600,21600,21600,21600,0
|
|
20240102,152300,1797137800,21600,21600,21600,21600,0
|
|
20240102,152200,1797137800,21600,21600,21600,21600,0
|
|
20240102,152100,1797137800,21600,21600,21600,21600,0
|
|
20240102,152000,1797137800,21600,21600,21600,21600,0
|
|
20240102,151900,1797137800,21600,21500,21600,21500,912
|
|
20240102,151800,1777462600,21500,21500,21550,21500,181
|
|
20240102,151700,1773565100,21500,21550,21550,21500,291
|
|
20240102,151600,1767300750,21550,21550,21600,21550,36
|
|
20240102,151500,1766523550,21550,21450,21550,21450,361
|
|
20240102,151400,1758744550,21500,21500,21500,21500,58
|
|
20240102,151300,1757497550,21500,21550,21550,21500,151
|
|
20240102,151200,1754246050,21550,21500,21550,21500,130
|
|
20240102,151100,1751450300,21400,21500,21550,21400,595
|
|
20240102,151000,1738640750,21500,21400,21500,21400,122
|
|
20240102,150900,1736017850,21400,21400,21400,21400,11
|
|
20240102,150800,1735782450,21400,21450,21450,21400,894
|
|
20240102,150700,1716609400,21500,21500,21500,21500,22
|
|
20240102,150600,1716136400,21500,21500,21550,21500,794
|
|
20240102,150500,1699062850,21450,21500,21500,21450,2
|
|
20240102,150400,1699019900,21450,21450,21500,21400,312
|
|
20240102,150300,1692332350,21400,21450,21450,21400,40
|
|
20240102,150200,1691475800,21500,21500,21500,21500,41
|
|
20240102,150100,1690594300,21450,21450,21450,21450,0
|
|
20240102,150000,1690594300,21450,21450,21500,21450,659
|
|
20240102,145900,1676458700,21450,21450,21450,21450,87
|
|
20240102,145800,1674592550,21450,21450,21450,21450,163
|
|
20240102,145700,1671096200,21450,21450,21450,21450,10
|
|
20240102,145600,1670881700,21450,21450,21450,21450,138
|
|
20240102,145500,1667921600,21450,21450,21450,21450,0
|
|
20240102,145400,1667921600,21450,21450,21450,21450,301
|
|
20240102,145300,1661465150,21450,21450,21450,21450,2
|
|
20240102,145200,1661422250,21450,21500,21500,21450,32
|
|
20240102,145100,1660734550,21500,21500,21500,21500,172
|
|
20240102,145000,1657036550,21500,21500,21500,21500,110
|
|
20240102,144900,1654671550,21500,21500,21500,21500,3
|
|
20240102,144800,1654607050,21500,21500,21500,21500,350
|
|
20240102,144700,1647082050,21500,21500,21500,21500,553
|
|
20240102,144600,1635192550,21450,21450,21450,21450,70
|
|
20240102,144500,1633691050,21450,21450,21500,21450,940
|
|
20240102,144400,1613523600,21450,21450,21450,21450,2
|
|
20240102,144300,1613480700,21450,21450,21450,21450,34
|
|
20240102,144200,1612751400,21450,21450,21450,21450,470
|
|
20240102,144100,1602669900,21450,21500,21500,21450,582
|
|
20240102,144000,1590181900,21450,21450,21450,21450,110
|
|
20240102,143900,1587822400,21500,21500,21500,21500,23
|
|
20240102,143800,1587327900,21500,21500,21500,21500,706
|
|
20240102,143700,1572148900,21500,21500,21500,21500,0
|
|
20240102,143600,1572148900,21500,21500,21500,21500,3
|
|
20240102,143500,1572084400,21500,21450,21500,21450,4
|
|
20240102,143400,1571998450,21450,21500,21500,21450,21
|
|
20240102,143300,1571547250,21500,21450,21500,21450,280
|
|
20240102,143200,1565529750,21450,21450,21450,21450,12
|
|
20240102,143100,1565272350,21450,21450,21450,21450,14
|
|
20240102,143000,1564972050,21450,21450,21450,21450,15
|
|
20240102,142900,1564650300,21400,21450,21450,21400,501
|
|
20240102,142800,1553903900,21450,21450,21450,21450,192
|
|
20240102,142700,1549785500,21450,21450,21450,21450,245
|
|
20240102,142600,1544530250,21450,21450,21450,21450,111
|
|
20240102,142500,1542149300,21400,21400,21400,21400,45
|
|
20240102,142400,1541186300,21450,21450,21450,21450,53
|
|
20240102,142300,1540049450,21450,21450,21450,21450,17
|
|
20240102,142200,1539684800,21450,21450,21450,21450,20
|
|
20240102,142100,1539255800,21450,21450,21450,21450,0
|
|
20240102,142000,1539255800,21450,21450,21450,21450,22
|
|
20240102,141900,1538783900,21450,21450,21450,21450,100
|
|
20240102,141800,1536638900,21450,21450,21450,21450,0
|
|
20240102,141700,1536638900,21450,21450,21450,21450,1
|
|
20240102,141600,1536617450,21450,21450,21450,21450,85
|
|
20240102,141500,1534794200,21450,21450,21450,21450,260
|
|
20240102,141400,1529217200,21450,21450,21450,21450,8
|
|
20240102,141300,1529045600,21450,21500,21500,21450,35
|
|
20240102,141200,1528293600,21500,21500,21500,21500,5
|
|
20240102,141100,1528186100,21500,21500,21500,21500,100
|
|
20240102,141000,1526036100,21450,21400,21450,21400,85
|
|
20240102,140900,1524216850,21400,21400,21400,21400,120
|
|
20240102,140800,1521648850,21400,21400,21400,21400,25
|
|
20240102,140700,1521113850,21400,21400,21400,21400,52
|
|
20240102,140600,1520001050,21400,21400,21400,21400,83
|
|
20240102,140500,1518224850,21400,21500,21500,21400,56
|
|
20240102,140400,1517021450,21500,21400,21500,21400,55
|
|
20240102,140300,1515843950,21400,21500,21500,21400,708
|
|
20240102,140200,1500668750,21450,21500,21500,21450,104
|
|
20240102,140100,1498433750,21550,21500,21550,21500,156
|
|
20240102,140000,1495079350,21450,21450,21450,21450,0
|
|
20240102,135900,1495079350,21450,21450,21450,21450,6
|
|
20240102,135800,1494950650,21450,21450,21450,21450,0
|
|
20240102,135700,1494950650,21450,21450,21450,21450,0
|
|
20240102,135600,1494950650,21450,21450,21450,21450,310
|
|
20240102,135500,1488301150,21450,21450,21450,21450,200
|
|
20240102,135400,1484011150,21450,21450,21450,21450,31
|
|
20240102,135300,1483346200,21450,21450,21450,21450,166
|
|
20240102,135200,1479785500,21450,21450,21450,21450,5
|
|
20240102,135100,1479678250,21450,21500,21500,21450,88
|
|
20240102,135000,1477790150,21450,21450,21450,21450,0
|
|
20240102,134900,1477790150,21450,21450,21500,21450,140
|
|
20240102,134800,1474785900,21450,21500,21500,21450,630
|
|
20240102,134700,1461246100,21550,21550,21550,21500,35
|
|
20240102,134600,1460492550,21550,21550,21550,21550,3
|
|
20240102,134500,1460427900,21550,21550,21550,21550,11
|
|
20240102,134400,1460190850,21600,21600,21600,21500,194
|
|
20240102,134300,1456003950,21550,21550,21600,21550,359
|
|
20240102,134200,1448267400,21550,21600,21600,21550,7
|
|
20240102,134100,1448116450,21600,21600,21600,21550,52
|
|
20240102,134000,1446995450,21600,21550,21600,21550,1390
|
|
20240102,133900,1417039600,21500,21550,21550,21500,721
|
|
20240102,133800,1401519300,21550,21550,21550,21500,109
|
|
20240102,133700,1399170400,21500,21450,21500,21450,276
|
|
20240102,133600,1393237550,21500,21500,21500,21500,95
|
|
20240102,133500,1391195050,21500,21500,21500,21500,172
|
|
20240102,133400,1387497050,21500,21500,21500,21450,3195
|
|
20240102,133300,1318804700,21450,21500,21500,21450,104
|
|
20240102,133200,1316573300,21500,21500,21500,21500,200
|
|
20240102,133100,1312273300,21500,21500,21500,21500,11
|
|
20240102,133000,1312036800,21450,21450,21450,21450,59
|
|
20240102,132900,1310771250,21450,21450,21450,21450,62
|
|
20240102,132800,1309441350,21450,21450,21450,21450,130
|
|
20240102,132700,1306652850,21450,21450,21450,21450,1724
|
|
20240102,132600,1269673050,21400,21400,21400,21400,371
|
|
20240102,132500,1261733650,21400,21400,21400,21400,146
|
|
20240102,132400,1258609250,21400,21400,21400,21400,28
|
|
20240102,132300,1258010050,21400,21400,21400,21400,26
|
|
20240102,132200,1257453650,21400,21400,21400,21400,0
|
|
20240102,132100,1257453650,21400,21400,21400,21400,21
|
|
20240102,132000,1257004250,21400,21400,21400,21400,107
|
|
20240102,131900,1254714450,21400,21400,21400,21400,1
|
|
20240102,131800,1254693050,21400,21400,21400,21400,6
|
|
20240102,131700,1254564650,21400,21350,21400,21350,237
|
|
20240102,131600,1249492950,21350,21350,21350,21350,0
|
|
20240102,131500,1249492950,21350,21350,21350,21350,269
|
|
20240102,131400,1243749800,21250,21250,21250,21250,0
|
|
20240102,131300,1243749800,21250,21250,21250,21250,0
|
|
20240102,131200,1243749800,21250,21250,21250,21250,30
|
|
20240102,131100,1243112300,21250,21400,21400,21250,99
|
|
20240102,131000,1241004000,21300,21300,21300,21300,150
|
|
20240102,130900,1237809000,21300,21300,21300,21300,0
|
|
20240102,130800,1237809000,21300,21350,21350,21300,182
|
|
20240102,130700,1233931550,21350,21350,21350,21350,0
|
|
20240102,130600,1233931550,21350,21350,21350,21350,0
|
|
20240102,130500,1233931550,21350,21400,21400,21350,117
|
|
20240102,130400,1231433350,21350,21350,21350,21350,1
|
|
20240102,130300,1231412000,21350,21350,21350,21350,125
|
|
20240102,130200,1228743250,21350,21350,21350,21350,40
|
|
20240102,130100,1227889250,21350,21350,21350,21350,10
|
|
20240102,130000,1227675750,21350,21350,21350,21350,1
|
|
20240102,125900,1227654400,21400,21400,21400,21400,102
|
|
20240102,125800,1225471600,21400,21350,21400,21350,26
|
|
20240102,125700,1224916450,21400,21350,21400,21350,1355
|
|
20240102,125600,1195923850,21400,21400,21400,21400,5
|
|
20240102,125500,1195816850,21400,21350,21400,21350,51
|
|
20240102,125400,1194725500,21350,21350,21350,21350,3
|
|
20240102,125300,1194661450,21350,21350,21350,21350,2
|
|
20240102,125200,1194618750,21300,21300,21300,21300,286
|
|
20240102,125100,1188526950,21300,21300,21300,21300,0
|
|
20240102,125000,1188526950,21300,21300,21300,21300,0
|
|
20240102,124900,1188526950,21300,21300,21300,21300,94
|
|
20240102,124800,1186524750,21300,21300,21300,21300,0
|
|
20240102,124700,1186524750,21300,21300,21300,21300,156
|
|
20240102,124600,1183201950,21300,21300,21300,21300,200
|
|
20240102,124500,1178941950,21400,21350,21400,21350,290
|
|
20240102,124400,1172741250,21300,21300,21300,21300,20
|
|
20240102,124300,1172315250,21250,21250,21250,21250,0
|
|
20240102,124200,1172315250,21250,21250,21250,21250,498
|
|
20240102,124100,1161732750,21250,21250,21250,21250,0
|
|
20240102,124000,1161732750,21250,21300,21300,21250,35
|
|
20240102,123900,1160987500,21350,21350,21350,21350,0
|
|
20240102,123800,1160987500,21350,21350,21350,21350,3
|
|
20240102,123700,1160923450,21350,21350,21350,21350,199
|
|
20240102,123600,1156674800,21350,21350,21350,21350,0
|
|
20240102,123500,1156674800,21350,21300,21350,21300,3170
|
|
20240102,123400,1089149700,21250,21200,21250,21200,205
|
|
20240102,123300,1084795650,21200,21200,21200,21200,50
|
|
20240102,123200,1083735650,21200,21200,21200,21200,0
|
|
20240102,123100,1083735650,21200,21200,21200,21200,100
|
|
20240102,123000,1081615650,21200,21200,21200,21200,0
|
|
20240102,122900,1081615650,21200,21200,21200,21200,36
|
|
20240102,122800,1080852450,21250,21250,21250,21250,0
|
|
20240102,122700,1080852450,21250,21250,21250,21250,37
|
|
20240102,122600,1080066200,21250,21250,21250,21250,21
|
|
20240102,122500,1079619950,21200,21200,21200,21200,0
|
|
20240102,122400,1079619950,21200,21250,21250,21200,51
|
|
20240102,122300,1078538700,21250,21250,21250,21250,0
|
|
20240102,122200,1078538700,21250,21250,21300,21250,133
|
|
20240102,122100,1075711450,21300,21250,21300,21250,69
|
|
20240102,122000,1074245150,21300,21300,21300,21300,46
|
|
20240102,121900,1073265350,21250,21250,21250,21250,0
|
|
20240102,121800,1073265350,21250,21250,21250,21250,0
|
|
20240102,121700,1073265350,21250,21250,21250,21250,0
|
|
20240102,121600,1073265350,21250,21250,21250,21250,34
|
|
20240102,121500,1072542850,21300,21300,21300,21300,100
|
|
20240102,121400,1070412850,21250,21250,21250,21250,0
|
|
20240102,121300,1070412850,21250,21350,21350,21250,112
|
|
20240102,121200,1068032750,21350,21400,21400,21350,189
|
|
20240102,121100,1063997150,21400,21400,21400,21400,77
|
|
20240102,121000,1062349350,21450,21450,21450,21400,650
|
|
20240102,120900,1048416400,21450,21350,21450,21350,1053
|
|
20240102,120800,1025877050,21300,21250,21300,21250,765
|
|
20240102,120700,1009583350,21250,21250,21250,21250,250
|
|
20240102,120600,1004270850,21250,21250,21250,21250,1
|
|
20240102,120500,1004249600,21300,21300,21300,21300,10
|
|
20240102,120400,1004036600,21300,21300,21300,21300,1
|
|
20240102,120300,1004015300,21300,21300,21300,21300,496
|
|
20240102,120200,993450500,21300,21300,21300,21300,0
|
|
20240102,120100,993450500,21300,21300,21300,21300,121
|
|
20240102,120000,990873200,21200,21200,21200,21200,0
|
|
20240102,115900,990873200,21200,21350,21350,21200,292
|
|
20240102,115800,984676350,21250,21250,21250,21250,0
|
|
20240102,115700,984676350,21250,21250,21250,21250,1
|
|
20240102,115600,984655100,21250,21250,21250,21250,0
|
|
20240102,115500,984655100,21250,21250,21250,21250,1
|
|
20240102,115400,984633850,21400,21400,21400,21400,0
|
|
20240102,115300,984633850,21400,21350,21400,21350,793
|
|
20240102,115200,967692750,21350,21300,21350,21300,700
|
|
20240102,115100,952751450,21300,21300,21300,21300,0
|
|
20240102,115000,952751450,21300,21300,21300,21300,0
|
|
20240102,114900,952751450,21300,21300,21300,21300,51
|
|
20240102,114800,951665150,21250,21250,21250,21250,0
|
|
20240102,114700,951665150,21250,21250,21250,21250,0
|
|
20240102,114600,951665150,21250,21250,21300,21250,200
|
|
20240102,114500,947410300,21200,21200,21200,21200,0
|
|
20240102,114400,947410300,21200,21200,21200,21200,0
|
|
20240102,114300,947410300,21200,21200,21200,21200,0
|
|
20240102,114200,947410300,21200,21200,21200,21200,186
|
|
20240102,114100,943467100,21200,21250,21250,21200,100
|
|
20240102,114000,941344000,21250,21250,21250,21250,1
|
|
20240102,113900,941322750,21250,21250,21250,21250,2
|
|
20240102,113800,941280250,21250,21250,21250,21250,5
|
|
20240102,113700,941174000,21250,21250,21250,21250,305
|
|
20240102,113600,934692750,21250,21250,21250,21250,35
|
|
20240102,113500,933949000,21250,21250,21250,21250,1
|
|
20240102,113400,933927750,21250,21250,21250,21250,4
|
|
20240102,113300,933842750,21300,21300,21300,21300,153
|
|
20240102,113200,930583850,21300,21300,21300,21300,66
|
|
20240102,113100,929178050,21300,21250,21300,21250,101
|
|
20240102,113000,927026800,21250,21300,21300,21250,412
|
|
20240102,112900,918253550,21250,21250,21250,21250,43
|
|
20240102,112800,917339800,21250,21300,21300,21250,15
|
|
20240102,112700,917020850,21300,21300,21300,21300,0
|
|
20240102,112600,917020850,21300,21250,21300,21250,42
|
|
20240102,112500,916128300,21250,21250,21250,21250,10
|
|
20240102,112400,915915800,21250,21250,21250,21250,0
|
|
20240102,112300,915915800,21250,21250,21250,21250,60
|
|
20240102,112200,914640800,21200,21200,21200,21200,0
|
|
20240102,112100,914640800,21200,21200,21200,21200,1
|
|
20240102,112000,914619600,21200,21200,21200,21200,1
|
|
20240102,111900,914598400,21200,21200,21200,21200,70
|
|
20240102,111800,913114400,21150,21200,21200,21150,26
|
|
20240102,111700,912563300,21200,21200,21200,21200,110
|
|
20240102,111600,910231300,21200,21200,21200,21200,0
|
|
20240102,111500,910231300,21200,21100,21200,21100,272
|
|
20240102,111400,904465000,21150,21150,21150,21150,20
|
|
20240102,111300,904042000,21200,21200,21200,21200,0
|
|
20240102,111200,904042000,21200,21200,21200,21200,2
|
|
20240102,111100,903999600,21100,21100,21100,21100,153
|
|
20240102,111000,900771300,21100,21100,21100,21100,1
|
|
20240102,110900,900750200,21150,21150,21150,21150,40
|
|
20240102,110800,899904200,21150,21150,21150,21150,100
|
|
20240102,110700,897789200,21150,21150,21150,21150,26
|
|
20240102,110600,897239300,21100,21100,21100,21100,2
|
|
20240102,110500,897197100,21100,21100,21100,21100,24
|
|
20240102,110400,896690700,21100,21100,21100,21050,53
|
|
20240102,110300,895574900,21050,21050,21050,21050,0
|
|
20240102,110200,895574900,21050,21050,21050,21050,371
|
|
20240102,110100,887765350,21000,21050,21050,21000,405
|
|
20240102,110000,879260100,21050,21050,21050,21050,1
|
|
20240102,105900,879239050,21000,21050,21050,21000,13
|
|
20240102,105800,878965550,21100,21100,21100,21100,5
|
|
20240102,105700,878860050,21000,21000,21000,21000,0
|
|
20240102,105600,878860050,21000,21000,21000,21000,24
|
|
20240102,105500,878356050,21000,21000,21050,21000,162
|
|
20240102,105400,874953900,21050,21050,21050,21050,20
|
|
20240102,105300,874532900,21050,21100,21100,21050,65
|
|
20240102,105200,873162150,21000,21100,21100,21000,35
|
|
20240102,105100,872426150,21100,21100,21100,21100,10
|
|
20240102,105000,872215150,21100,21000,21100,21000,102
|
|
20240102,104900,870073050,21000,21000,21000,21000,0
|
|
20240102,104800,870073050,21000,21000,21000,21000,0
|
|
20240102,104700,870073050,21000,20950,21100,20950,156
|
|
20240102,104600,866802700,20950,21050,21050,20950,815
|
|
20240102,104500,849724750,21000,21050,21050,21000,2430
|
|
20240102,104400,798664550,21050,21050,21100,21050,524
|
|
20240102,104300,787634250,21050,21150,21150,21050,2126
|
|
20240102,104200,742797850,21150,21200,21200,21150,1618
|
|
20240102,104100,708502450,21200,21250,21250,21200,868
|
|
20240102,104000,690059950,21350,21250,21350,21250,150
|
|
20240102,103900,686871850,21300,21300,21300,21300,63
|
|
20240102,103800,685529950,21250,21250,21250,21250,39
|
|
20240102,103700,684701200,21250,21300,21300,21250,138
|
|
20240102,103600,681763550,21400,21400,21400,21400,184
|
|
20240102,103500,677825950,21400,21400,21400,21400,26
|
|
20240102,103400,677269550,21300,21350,21350,21300,431
|
|
20240102,103300,668079250,21300,21300,21300,21300,12
|
|
20240102,103200,667823650,21350,21300,21350,21200,2080
|
|
20240102,103100,623620500,21300,21300,21300,21300,4
|
|
20240102,103000,623535300,21400,21350,21400,21350,77
|
|
20240102,102900,621887750,21350,21350,21350,21350,110
|
|
20240102,102800,619539250,21250,21250,21300,21250,254
|
|
20240102,102700,614131250,21300,21300,21300,21300,50
|
|
20240102,102600,613066250,21250,21250,21250,21250,57
|
|
20240102,102500,611855000,21250,21250,21250,21250,96
|
|
20240102,102400,609815000,21200,21250,21250,21200,136
|
|
20240102,102300,606929300,21200,21300,21300,21200,280
|
|
20240102,102200,600985350,21350,21250,21350,21200,502
|
|
20240102,102100,590342300,21200,21300,21300,21200,700
|
|
20240102,102000,575444700,21300,21300,21300,21250,1173
|
|
20240102,101900,550478000,21300,21350,21350,21250,218
|
|
20240102,101800,545837050,21200,21400,21400,21200,1382
|
|
20240102,101700,516401750,21300,21350,21400,21300,578
|
|
20240102,101600,504074750,21400,21400,21400,21350,875
|
|
20240102,101500,485393050,21350,21450,21450,21350,428
|
|
20240102,101400,476232950,21400,21350,21400,21350,248
|
|
20240102,101300,470926000,21400,21400,21400,21350,65
|
|
20240102,101200,469537350,21350,21200,21350,21200,2610
|
|
20240102,101100,413924600,21200,21250,21250,21200,1543
|
|
20240102,101000,381191100,21250,21300,21300,21250,465
|
|
20240102,100900,371293500,21250,21300,21300,21200,813
|
|
20240102,100800,354016650,21400,21400,21400,21250,1383
|
|
20240102,100700,324544300,21400,21450,21450,21350,431
|
|
20240102,100600,315330200,21450,21450,21450,21350,990
|
|
20240102,100500,294154400,21450,21450,21500,21450,942
|
|
20240102,100400,273947850,21450,21500,21550,21450,947
|
|
20240102,100300,253596300,21500,21450,21500,21400,5792
|
|
20240102,100200,129215650,21450,21350,21450,21350,1484
|
|
20240102,100100,97450350,21350,21250,21350,21250,879
|
|
20240102,100000,78761900,21250,21300,21450,21250,3690
|