577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183400,1547243000,21400,21400,21400,21400,2342
|
|
20240116,183300,1547243000,21400,21400,21400,21400,0
|
|
20240116,183200,1547243000,21400,21400,21400,21400,0
|
|
20240116,183100,1547243000,21400,21400,21400,21400,0
|
|
20240116,183000,1547243000,21400,21400,21400,21400,0
|
|
20240116,182900,1547243000,21400,21400,21400,21400,0
|
|
20240116,182800,1547243000,21400,21400,21400,21400,0
|
|
20240116,182700,1547243000,21400,21400,21400,21400,0
|
|
20240116,182600,1547243000,21400,21400,21400,21400,0
|
|
20240116,182500,1547243000,21400,21400,21400,21400,0
|
|
20240116,182400,1547243000,21400,21400,21400,21400,0
|
|
20240116,182300,1547243000,21400,21400,21400,21400,0
|
|
20240116,182200,1547243000,21400,21400,21400,21400,0
|
|
20240116,182100,1547243000,21400,21400,21400,21400,0
|
|
20240116,182000,1547243000,21400,21400,21400,21400,0
|
|
20240116,181900,1547243000,21400,21400,21400,21400,0
|
|
20240116,181800,1547243000,21400,21400,21400,21400,0
|
|
20240116,181700,1547243000,21400,21400,21400,21400,0
|
|
20240116,181600,1547243000,21400,21400,21400,21400,0
|
|
20240116,181500,1547243000,21400,21400,21400,21400,0
|
|
20240116,181400,1547243000,21400,21400,21400,21400,0
|
|
20240116,181300,1547243000,21400,21400,21400,21400,0
|
|
20240116,181200,1547243000,21400,21400,21400,21400,0
|
|
20240116,181100,1547243000,21400,21400,21400,21400,0
|
|
20240116,181000,1547243000,21400,21400,21400,21400,0
|
|
20240116,180900,1547243000,21400,21400,21400,21400,0
|
|
20240116,180800,1547243000,21400,21400,21400,21400,0
|
|
20240116,180700,1547243000,21400,21400,21400,21400,0
|
|
20240116,180600,1547243000,21400,21400,21400,21400,0
|
|
20240116,180500,1547243000,21400,21400,21400,21400,0
|
|
20240116,180400,1547243000,21400,21400,21400,21400,2342
|
|
20240116,180300,1547243000,21400,21400,21400,21400,0
|
|
20240116,180200,1547243000,21400,21400,21400,21400,0
|
|
20240116,180100,1547243000,21400,21400,21400,21400,0
|
|
20240116,180000,1547243000,21400,21400,21400,21400,0
|
|
20240116,175900,1547243000,21400,21400,21400,21400,0
|
|
20240116,175800,1547243000,21400,21400,21400,21400,0
|
|
20240116,175700,1547243000,21400,21400,21400,21400,0
|
|
20240116,175600,1547243000,21400,21400,21400,21400,0
|
|
20240116,175500,1547243000,21400,21400,21400,21400,0
|
|
20240116,175400,1547243000,21400,21400,21400,21400,0
|
|
20240116,175300,1547243000,21400,21400,21400,21400,0
|
|
20240116,175200,1547243000,21400,21400,21400,21400,0
|
|
20240116,175100,1547243000,21400,21400,21400,21400,0
|
|
20240116,175000,1547243000,21400,21400,21400,21400,0
|
|
20240116,174900,1547243000,21400,21400,21400,21400,0
|
|
20240116,174800,1547243000,21400,21400,21400,21400,0
|
|
20240116,174700,1547243000,21400,21400,21400,21400,0
|
|
20240116,174600,1547243000,21400,21400,21400,21400,0
|
|
20240116,174500,1547243000,21400,21400,21400,21400,0
|
|
20240116,174400,1547243000,21400,21400,21400,21400,0
|
|
20240116,174300,1547243000,21400,21400,21400,21400,0
|
|
20240116,174200,1547243000,21400,21400,21400,21400,0
|
|
20240116,174100,1547243000,21400,21400,21400,21400,0
|
|
20240116,174000,1547243000,21400,21400,21400,21400,0
|
|
20240116,173900,1547243000,21400,21400,21400,21400,0
|
|
20240116,173800,1547243000,21400,21400,21400,21400,0
|
|
20240116,173700,1547243000,21400,21400,21400,21400,0
|
|
20240116,173600,1547243000,21400,21400,21400,21400,0
|
|
20240116,173500,1547243000,21400,21400,21400,21400,0
|
|
20240116,173400,1547243000,21400,21400,21400,21400,2342
|
|
20240116,173300,1547243000,21400,21400,21400,21400,0
|
|
20240116,173200,1547243000,21400,21400,21400,21400,0
|
|
20240116,173100,1547243000,21400,21400,21400,21400,0
|
|
20240116,173000,1547243000,21400,21400,21400,21400,0
|
|
20240116,172900,1547243000,21400,21400,21400,21400,0
|
|
20240116,172800,1547243000,21400,21400,21400,21400,0
|
|
20240116,172700,1547243000,21400,21400,21400,21400,0
|
|
20240116,172600,1547243000,21400,21400,21400,21400,0
|
|
20240116,172500,1547243000,21400,21400,21400,21400,0
|
|
20240116,172400,1547243000,21400,21400,21400,21400,0
|
|
20240116,172300,1547243000,21400,21400,21400,21400,0
|
|
20240116,172200,1547243000,21400,21400,21400,21400,0
|
|
20240116,172100,1547243000,21400,21400,21400,21400,0
|
|
20240116,172000,1547243000,21400,21400,21400,21400,0
|
|
20240116,171900,1547243000,21400,21400,21400,21400,0
|
|
20240116,171800,1547243000,21400,21400,21400,21400,0
|
|
20240116,171700,1547243000,21400,21400,21400,21400,0
|
|
20240116,171600,1547243000,21400,21400,21400,21400,0
|
|
20240116,171500,1547243000,21400,21400,21400,21400,0
|
|
20240116,171400,1547243000,21400,21400,21400,21400,0
|
|
20240116,171300,1547243000,21400,21400,21400,21400,0
|
|
20240116,171200,1547243000,21400,21400,21400,21400,0
|
|
20240116,171100,1547243000,21400,21400,21400,21400,0
|
|
20240116,171000,1547243000,21400,21400,21400,21400,0
|
|
20240116,170900,1547243000,21400,21400,21400,21400,0
|
|
20240116,170800,1547243000,21400,21400,21400,21400,0
|
|
20240116,170700,1547243000,21400,21400,21400,21400,0
|
|
20240116,170600,1547243000,21400,21400,21400,21400,0
|
|
20240116,170500,1547243000,21400,21400,21400,21400,0
|
|
20240116,170400,1547243000,21400,21400,21400,21400,2342
|
|
20240116,170300,1547243000,21400,21400,21400,21400,0
|
|
20240116,170200,1547243000,21400,21400,21400,21400,0
|
|
20240116,170100,1547243000,21400,21400,21400,21400,0
|
|
20240116,170000,1547243000,21400,21400,21400,21400,0
|
|
20240116,165900,1547243000,21400,21400,21400,21400,0
|
|
20240116,165800,1547243000,21400,21400,21400,21400,0
|
|
20240116,165700,1547243000,21400,21400,21400,21400,0
|
|
20240116,165600,1547243000,21400,21400,21400,21400,0
|
|
20240116,165500,1547243000,21400,21400,21400,21400,0
|
|
20240116,165400,1547243000,21400,21400,21400,21400,0
|
|
20240116,165300,1547243000,21400,21400,21400,21400,0
|
|
20240116,165200,1547243000,21400,21400,21400,21400,0
|
|
20240116,165100,1547243000,21400,21400,21400,21400,0
|
|
20240116,165000,1547243000,21400,21400,21400,21400,0
|
|
20240116,164900,1547243000,21400,21400,21400,21400,0
|
|
20240116,164800,1547243000,21400,21400,21400,21400,0
|
|
20240116,164700,1547243000,21400,21400,21400,21400,0
|
|
20240116,164600,1547243000,21400,21400,21400,21400,0
|
|
20240116,164500,1547243000,21400,21400,21400,21400,0
|
|
20240116,164400,1547243000,21400,21400,21400,21400,0
|
|
20240116,164300,1547243000,21400,21400,21400,21400,0
|
|
20240116,164200,1547243000,21400,21400,21400,21400,0
|
|
20240116,164100,1547243000,21400,21400,21400,21400,0
|
|
20240116,164000,1547243000,21400,21400,21400,21400,0
|
|
20240116,163900,1547243000,21400,21400,21400,21400,0
|
|
20240116,163800,1547243000,21400,21400,21400,21400,0
|
|
20240116,163700,1547243000,21400,21400,21400,21400,0
|
|
20240116,163600,1547243000,21400,21400,21400,21400,0
|
|
20240116,163500,1547243000,21400,21400,21400,21400,0
|
|
20240116,163400,1547243000,21400,21400,21400,21400,2342
|
|
20240116,163300,1547243000,21400,21400,21400,21400,0
|
|
20240116,163200,1547243000,21400,21400,21400,21400,0
|
|
20240116,163100,1547243000,21400,21400,21400,21400,0
|
|
20240116,163000,1547243000,21400,21400,21400,21400,0
|
|
20240116,162900,1547243000,21400,21400,21400,21400,0
|
|
20240116,162800,1547243000,21400,21400,21400,21400,0
|
|
20240116,162700,1547243000,21400,21400,21400,21400,0
|
|
20240116,162600,1547243000,21400,21400,21400,21400,0
|
|
20240116,162500,1547243000,21400,21400,21400,21400,0
|
|
20240116,162400,1547243000,21400,21400,21400,21400,0
|
|
20240116,162300,1547243000,21400,21400,21400,21400,0
|
|
20240116,162200,1547243000,21400,21400,21400,21400,0
|
|
20240116,162100,1547243000,21400,21400,21400,21400,0
|
|
20240116,162000,1547243000,21400,21400,21400,21400,0
|
|
20240116,161900,1547243000,21400,21400,21400,21400,0
|
|
20240116,161800,1547243000,21400,21400,21400,21400,0
|
|
20240116,161700,1547243000,21400,21400,21400,21400,0
|
|
20240116,161600,1547243000,21400,21400,21400,21400,0
|
|
20240116,161500,1547243000,21400,21400,21400,21400,0
|
|
20240116,161400,1547243000,21400,21400,21400,21400,0
|
|
20240116,161300,1547243000,21400,21400,21400,21400,0
|
|
20240116,161200,1547243000,21400,21400,21400,21400,0
|
|
20240116,161100,1547243000,21400,21400,21400,21400,0
|
|
20240116,161000,1547243000,21400,21400,21400,21400,0
|
|
20240116,160900,1547243000,21400,21400,21400,21400,0
|
|
20240116,160800,1547243000,21400,21400,21400,21400,0
|
|
20240116,160700,1547243000,21400,21400,21400,21400,0
|
|
20240116,160600,1547243000,21400,21400,21400,21400,0
|
|
20240116,160500,1547243000,21400,21400,21400,21400,0
|
|
20240116,160400,1547243000,21400,21400,21400,21400,2342
|
|
20240116,160300,1547243000,21400,21400,21400,21400,0
|
|
20240116,160200,1547243000,21400,21400,21400,21400,0
|
|
20240116,160100,1547243000,21400,21400,21400,21400,0
|
|
20240116,160000,1547243000,21400,21400,21400,21400,0
|
|
20240116,155900,1547243000,21400,21400,21400,21400,0
|
|
20240116,155800,1547243000,21400,21400,21400,21400,0
|
|
20240116,155700,1547243000,21400,21400,21400,21400,0
|
|
20240116,155600,1547243000,21400,21400,21400,21400,0
|
|
20240116,155500,1547243000,21400,21400,21400,21400,0
|
|
20240116,155400,1547243000,21400,21400,21400,21400,0
|
|
20240116,155300,1547243000,21400,21400,21400,21400,0
|
|
20240116,155200,1547243000,21400,21400,21400,21400,0
|
|
20240116,155100,1547243000,21400,21400,21400,21400,0
|
|
20240116,155000,1547243000,21400,21400,21400,21400,0
|
|
20240116,154900,1547243000,21400,21400,21400,21400,0
|
|
20240116,154800,1547243000,21400,21400,21400,21400,0
|
|
20240116,154700,1547243000,21400,21400,21400,21400,0
|
|
20240116,154600,1547243000,21400,21400,21400,21400,0
|
|
20240116,154500,1547243000,21400,21400,21400,21400,0
|
|
20240116,154400,1547243000,21400,21400,21400,21400,0
|
|
20240116,154300,1547243000,21400,21400,21400,21400,0
|
|
20240116,154200,1547243000,21400,21400,21400,21400,0
|
|
20240116,154100,1547243000,21400,21400,21400,21400,0
|
|
20240116,154000,1547243000,21400,21400,21400,21400,0
|
|
20240116,153900,1547243000,21400,21400,21400,21400,0
|
|
20240116,153800,1547243000,21400,21400,21400,21400,0
|
|
20240116,153700,1547243000,21400,21400,21400,21400,0
|
|
20240116,153600,1547243000,21400,21400,21400,21400,0
|
|
20240116,153500,1547243000,21400,21400,21400,21400,0
|
|
20240116,153400,1547243000,21400,21400,21400,21400,2342
|
|
20240116,153300,1547243000,21400,21400,21400,21400,0
|
|
20240116,153200,1547243000,21400,21400,21400,21400,0
|
|
20240116,153100,1547243000,21400,21400,21400,21400,0
|
|
20240116,153000,1547243000,21400,21400,21400,21400,2342
|
|
20240116,152900,1497124200,21400,21400,21400,21400,0
|
|
20240116,152800,1497124200,21400,21400,21400,21400,0
|
|
20240116,152700,1497124200,21400,21400,21400,21400,0
|
|
20240116,152600,1497124200,21400,21400,21400,21400,0
|
|
20240116,152500,1497124200,21400,21400,21400,21400,0
|
|
20240116,152400,1497124200,21400,21400,21400,21400,0
|
|
20240116,152300,1497124200,21400,21400,21400,21400,0
|
|
20240116,152200,1497124200,21400,21400,21400,21400,0
|
|
20240116,152100,1497124200,21400,21400,21400,21400,0
|
|
20240116,152000,1497124200,21400,21400,21400,21400,0
|
|
20240116,151900,1497124200,21400,21350,21450,21350,275
|
|
20240116,151800,1491236750,21350,21350,21350,21350,90
|
|
20240116,151700,1489315250,21400,21350,21400,21350,564
|
|
20240116,151600,1477265850,21350,21450,21450,21350,99
|
|
20240116,151500,1475147200,21450,21400,21450,21400,119
|
|
20240116,151400,1472600550,21350,21400,21400,21350,48
|
|
20240116,151300,1471574100,21400,21400,21450,21350,123
|
|
20240116,151200,1468939650,21400,21400,21400,21400,2
|
|
20240116,151100,1468896850,21400,21400,21400,21400,237
|
|
20240116,151000,1463825050,21350,21300,21450,21300,295
|
|
20240116,150900,1457528400,21300,21450,21450,21300,4661
|
|
20240116,150800,1358210600,21400,21400,21400,21400,101
|
|
20240116,150700,1356049200,21400,21400,21400,21350,151
|
|
20240116,150600,1352820300,21400,21350,21400,21350,3
|
|
20240116,150500,1352756150,21350,21450,21450,21350,44
|
|
20240116,150400,1351815250,21400,21400,21400,21400,25
|
|
20240116,150300,1351280250,21400,21400,21400,21400,270
|
|
20240116,150200,1345502250,21400,21400,21400,21400,231
|
|
20240116,150100,1340558850,21350,21350,21350,21350,296
|
|
20240116,150000,1334239250,21350,21350,21350,21350,56
|
|
20240116,145900,1333043650,21350,21350,21350,21350,32
|
|
20240116,145800,1332360450,21350,21350,21350,21350,576
|
|
20240116,145700,1320062850,21350,21350,21350,21350,216
|
|
20240116,145600,1315451250,21350,21350,21350,21350,207
|
|
20240116,145500,1311031800,21400,21400,21400,21400,2
|
|
20240116,145400,1310989000,21350,21450,21450,21350,11
|
|
20240116,145300,1310753950,21450,21450,21450,21450,15
|
|
20240116,145200,1310432200,21400,21400,21400,21300,887
|
|
20240116,145100,1291451200,21350,21300,21350,21300,103
|
|
20240116,145000,1289252200,21300,21350,21400,21300,1032
|
|
20240116,144900,1267217400,21300,21300,21300,21300,8
|
|
20240116,144800,1267047000,21300,21300,21300,21300,11
|
|
20240116,144700,1266812700,21300,21300,21300,21300,9
|
|
20240116,144600,1266621000,21300,21350,21350,21300,83
|
|
20240116,144500,1264849700,21350,21350,21350,21350,6
|
|
20240116,144400,1264721600,21350,21300,21350,21300,39
|
|
20240116,144300,1263889400,21300,21350,21350,21300,31
|
|
20240116,144200,1263228300,21350,21300,21350,21300,33
|
|
20240116,144100,1262523850,21300,21300,21350,21300,46
|
|
20240116,144000,1261542650,21350,21350,21350,21300,67
|
|
20240116,143900,1260112950,21350,21300,21350,21300,28
|
|
20240116,143800,1259515200,21300,21350,21350,21300,19
|
|
20240116,143700,1259110000,21400,21400,21400,21400,14
|
|
20240116,143600,1258810400,21350,21300,21350,21300,36
|
|
20240116,143500,1258042250,21350,21350,21350,21350,255
|
|
20240116,143400,1252598000,21400,21350,21400,21350,466
|
|
20240116,143300,1242646600,21350,21350,21350,21350,10
|
|
20240116,143200,1242433100,21350,21350,21350,21350,6
|
|
20240116,143100,1242305000,21350,21350,21350,21350,24
|
|
20240116,143000,1241792600,21350,21350,21350,21350,2
|
|
20240116,142900,1241749900,21350,21350,21350,21350,16
|
|
20240116,142800,1241408300,21300,21300,21300,21300,8
|
|
20240116,142700,1241237900,21350,21300,21350,21300,217
|
|
20240116,142600,1236605750,21350,21350,21350,21350,1204
|
|
20240116,142500,1210900350,21350,21350,21350,21350,8
|
|
20240116,142400,1210729550,21400,21350,21400,21350,2
|
|
20240116,142300,1210686800,21350,21350,21400,21350,25
|
|
20240116,142200,1210153000,21350,21350,21350,21350,50
|
|
20240116,142100,1209085500,21350,21350,21350,21350,1
|
|
20240116,142000,1209064150,21400,21350,21400,21350,9
|
|
20240116,141900,1208871950,21350,21350,21350,21350,16
|
|
20240116,141800,1208530350,21400,21400,21400,21400,0
|
|
20240116,141700,1208530350,21400,21350,21400,21350,30
|
|
20240116,141600,1207889500,21400,21400,21400,21400,2
|
|
20240116,141500,1207846700,21400,21400,21400,21350,36
|
|
20240116,141400,1207077050,21400,21400,21400,21400,20
|
|
20240116,141300,1206649050,21350,21350,21350,21350,0
|
|
20240116,141200,1206649050,21350,21350,21400,21350,72
|
|
20240116,141100,1205111050,21350,21350,21350,21350,15
|
|
20240116,141000,1204790800,21350,21350,21350,21350,0
|
|
20240116,140900,1204790800,21350,21400,21400,21350,8
|
|
20240116,140800,1204619950,21400,21450,21450,21400,1002
|
|
20240116,140700,1183177050,21450,21400,21450,21400,151
|
|
20240116,140600,1179938550,21450,21450,21450,21450,100
|
|
20240116,140500,1177793550,21450,21450,21450,21450,2
|
|
20240116,140400,1177750650,21400,21450,21450,21400,52
|
|
20240116,140300,1176635700,21450,21450,21450,21450,45
|
|
20240116,140200,1175670450,21500,21450,21500,21450,3
|
|
20240116,140100,1175606000,21400,21400,21400,21400,23
|
|
20240116,140000,1175113800,21400,21400,21400,21400,80
|
|
20240116,135900,1173401800,21450,21400,21450,21400,35
|
|
20240116,135800,1172651500,21450,21450,21450,21450,164
|
|
20240116,135700,1169133700,21400,21400,21400,21400,16
|
|
20240116,135600,1168791300,21400,21450,21450,21400,52
|
|
20240116,135500,1167676300,21450,21450,21450,21450,30
|
|
20240116,135400,1167032800,21400,21400,21400,21400,109
|
|
20240116,135300,1164700200,21400,21400,21400,21400,15
|
|
20240116,135200,1164379200,21400,21400,21400,21400,0
|
|
20240116,135100,1164379200,21400,21400,21400,21400,9
|
|
20240116,135000,1164186600,21450,21400,21450,21400,7
|
|
20240116,134900,1164036550,21400,21400,21400,21400,15
|
|
20240116,134800,1163715550,21400,21400,21450,21400,15
|
|
20240116,134700,1163394300,21400,21400,21400,21400,0
|
|
20240116,134600,1163394300,21400,21450,21450,21400,37
|
|
20240116,134500,1162600700,21400,21400,21400,21400,8
|
|
20240116,134400,1162429500,21400,21400,21450,21400,25
|
|
20240116,134300,1161894450,21450,21450,21450,21450,2
|
|
20240116,134200,1161851550,21450,21450,21500,21450,872
|
|
20240116,134100,1143140850,21450,21450,21450,21450,2
|
|
20240116,134000,1143097950,21450,21450,21450,21450,23
|
|
20240116,133900,1142604600,21450,21450,21450,21450,23
|
|
20240116,133800,1142111250,21450,21450,21450,21450,0
|
|
20240116,133700,1142111250,21450,21500,21500,21450,95
|
|
20240116,133600,1140069900,21500,21450,21500,21450,16
|
|
20240116,133500,1139726450,21450,21450,21450,21450,0
|
|
20240116,133400,1139726450,21450,21450,21450,21450,0
|
|
20240116,133300,1139726450,21450,21450,21450,21450,10
|
|
20240116,133200,1139511950,21450,21450,21450,21450,16
|
|
20240116,133100,1139168750,21500,21500,21500,21450,4
|
|
20240116,133000,1139082800,21500,21500,21500,21500,1
|
|
20240116,132900,1139061300,21500,21500,21500,21450,9
|
|
20240116,132800,1138868150,21450,21450,21450,21450,1
|
|
20240116,132700,1138846700,21450,21500,21500,21450,376
|
|
20240116,132600,1130763900,21550,21550,21550,21550,1
|
|
20240116,132500,1130742350,21550,21500,21550,21500,10
|
|
20240116,132400,1130527300,21500,21500,21500,21500,15
|
|
20240116,132300,1130204800,21550,21550,21550,21550,5
|
|
20240116,132200,1130097050,21500,21500,21500,21500,15
|
|
20240116,132100,1129774550,21500,21550,21550,21500,26
|
|
20240116,132000,1129214650,21550,21500,21550,21500,70
|
|
20240116,131900,1127706600,21550,21550,21550,21550,57
|
|
20240116,131800,1126478250,21550,21550,21550,21550,46
|
|
20240116,131700,1125486950,21550,21500,21550,21500,73
|
|
20240116,131600,1123914950,21550,21550,21550,21550,1
|
|
20240116,131500,1123893400,21600,21500,21600,21500,51
|
|
20240116,131400,1122791900,21500,21550,21550,21500,9
|
|
20240116,131300,1122598350,21600,21600,21600,21600,1
|
|
20240116,131200,1122576750,21600,21600,21600,21500,159
|
|
20240116,131100,1119143250,21600,21600,21600,21600,102
|
|
20240116,131000,1116940050,21600,21600,21600,21600,30
|
|
20240116,130900,1116292050,21600,21500,21600,21500,252
|
|
20240116,130800,1110866350,21500,21500,21500,21500,50
|
|
20240116,130700,1109791350,21650,21500,21650,21500,127
|
|
20240116,130600,1107060600,21500,21500,21500,21500,9
|
|
20240116,130500,1106867100,21500,21500,21500,21500,0
|
|
20240116,130400,1106867100,21500,21500,21500,21500,101
|
|
20240116,130300,1104695600,21500,21600,21650,21500,65
|
|
20240116,130200,1103291250,21600,21600,21600,21600,12
|
|
20240116,130100,1103032050,21500,21600,21600,21500,47
|
|
20240116,130000,1102017750,21600,21600,21600,21600,2
|
|
20240116,125900,1101974550,21600,21600,21600,21600,1
|
|
20240116,125800,1101952950,21600,21500,21600,21500,52
|
|
20240116,125700,1100830450,21600,21600,21600,21600,415
|
|
20240116,125600,1091866450,21600,21550,21600,21500,64
|
|
20240116,125500,1090485700,21550,21500,21550,21500,31
|
|
20240116,125400,1089817700,21550,21550,21550,21550,35
|
|
20240116,125300,1089063450,21500,21550,21550,21500,9
|
|
20240116,125200,1088869900,21550,21600,21600,21550,38
|
|
20240116,125100,1088049600,21600,21500,21600,21500,3
|
|
20240116,125000,1087984950,21500,21500,21550,21500,332
|
|
20240116,124900,1080830750,21500,21500,21500,21500,5
|
|
20240116,124800,1080723250,21500,21500,21500,21450,55
|
|
20240116,124700,1079541250,21500,21500,21500,21500,19
|
|
20240116,124600,1079132750,21500,21550,21550,21500,49
|
|
20240116,124500,1078077550,21550,21500,21550,21500,36
|
|
20240116,124400,1077302200,21550,21550,21550,21550,92
|
|
20240116,124300,1075319600,21500,21500,21500,21500,28
|
|
20240116,124200,1074717600,21450,21450,21450,21450,8
|
|
20240116,124100,1074546000,21450,21450,21450,21450,2
|
|
20240116,124000,1074503100,21450,21500,21500,21450,72
|
|
20240116,123900,1072955600,21500,21450,21500,21450,37
|
|
20240116,123800,1072160950,21450,21450,21450,21450,0
|
|
20240116,123700,1072160950,21450,21450,21450,21450,9
|
|
20240116,123600,1071967900,21550,21550,21550,21550,0
|
|
20240116,123500,1071967900,21550,21550,21550,21550,42
|
|
20240116,123400,1071062800,21450,21450,21450,21450,7
|
|
20240116,123300,1070912650,21450,21500,21500,21450,35
|
|
20240116,123200,1070160900,21550,21500,21550,21500,50
|
|
20240116,123100,1069083900,21500,21500,21500,21500,1
|
|
20240116,123000,1069062400,21500,21550,21550,21500,43
|
|
20240116,122900,1068135800,21450,21450,21450,21450,8
|
|
20240116,122800,1067964200,21500,21500,21500,21500,0
|
|
20240116,122700,1067964200,21500,21500,21500,21500,20
|
|
20240116,122600,1067534200,21450,21550,21550,21450,60
|
|
20240116,122500,1066242700,21450,21450,21450,21450,0
|
|
20240116,122400,1066242700,21450,21500,21500,21450,403
|
|
20240116,122300,1057581750,21450,21450,21450,21450,2
|
|
20240116,122200,1057538850,21450,21450,21450,21450,0
|
|
20240116,122100,1057538850,21450,21450,21450,21450,9
|
|
20240116,122000,1057345800,21500,21500,21500,21500,38
|
|
20240116,121900,1056528800,21500,21450,21500,21450,16
|
|
20240116,121800,1056185550,21450,21450,21450,21450,7
|
|
20240116,121700,1056035400,21500,21450,21500,21450,11
|
|
20240116,121600,1055799350,21450,21500,21500,21450,2
|
|
20240116,121500,1055756400,21500,21500,21500,21500,6
|
|
20240116,121400,1055627400,21500,21500,21500,21500,2
|
|
20240116,121300,1055584400,21450,21550,21550,21450,60
|
|
20240116,121200,1054292500,21500,21550,21550,21500,64
|
|
20240116,121100,1052914500,21550,21500,21550,21500,7
|
|
20240116,121000,1052763950,21450,21500,21500,21450,175
|
|
20240116,120900,1049001800,21500,21500,21500,21450,50
|
|
20240116,120800,1047927300,21450,21450,21450,21450,1
|
|
20240116,120700,1047905850,21450,21450,21450,21450,0
|
|
20240116,120600,1047905850,21450,21450,21500,21450,13
|
|
20240116,120500,1047626800,21450,21450,21450,21450,1
|
|
20240116,120400,1047605350,21500,21500,21500,21500,35
|
|
20240116,120300,1046852850,21500,21450,21500,21450,28
|
|
20240116,120200,1046252000,21450,21450,21450,21450,43
|
|
20240116,120100,1045329650,21450,21450,21450,21450,0
|
|
20240116,120000,1045329650,21450,21450,21500,21450,45
|
|
20240116,115900,1044362700,21450,21450,21450,21450,0
|
|
20240116,115800,1044362700,21450,21450,21450,21450,9
|
|
20240116,115700,1044169650,21450,21500,21500,21450,42
|
|
20240116,115600,1043266700,21450,21450,21450,21450,15
|
|
20240116,115500,1042944950,21450,21450,21450,21450,8
|
|
20240116,115400,1042773350,21500,21500,21500,21500,0
|
|
20240116,115300,1042773350,21500,21450,21500,21450,54
|
|
20240116,115200,1041612800,21450,21450,21450,21450,0
|
|
20240116,115100,1041612800,21450,21450,21450,21450,2
|
|
20240116,115000,1041569900,21450,21450,21500,21450,56
|
|
20240116,114900,1040367100,21500,21500,21500,21500,0
|
|
20240116,114800,1040367100,21500,21500,21500,21500,0
|
|
20240116,114700,1040367100,21500,21450,21500,21450,146
|
|
20240116,114600,1037233400,21450,21450,21450,21450,0
|
|
20240116,114500,1037233400,21450,21450,21450,21450,11
|
|
20240116,114400,1036997450,21500,21500,21500,21500,45
|
|
20240116,114300,1036029950,21450,21450,21450,21450,26
|
|
20240116,114200,1035472250,21450,21450,21450,21450,10
|
|
20240116,114100,1035257750,21500,21500,21500,21500,44
|
|
20240116,114000,1034311750,21450,21450,21450,21450,1
|
|
20240116,113900,1034290300,21450,21450,21450,21450,8
|
|
20240116,113800,1034118700,21500,21450,21500,21450,11
|
|
20240116,113700,1033882700,21400,21400,21450,21400,266
|
|
20240116,113600,1028190250,21450,21450,21450,21400,54
|
|
20240116,113500,1027032950,21450,21450,21450,21450,0
|
|
20240116,113400,1027032950,21450,21350,21450,21350,370
|
|
20240116,113300,1019115250,21400,21400,21400,21400,344
|
|
20240116,113200,1011753650,21400,21400,21400,21400,2
|
|
20240116,113100,1011710850,21350,21350,21350,21350,8
|
|
20240116,113000,1011540050,21400,21400,21400,21400,2
|
|
20240116,112900,1011497250,21400,21400,21400,21400,538
|
|
20240116,112800,999984050,21400,21400,21400,21400,0
|
|
20240116,112700,999984050,21400,21400,21400,21400,1
|
|
20240116,112600,999962650,21400,21450,21450,21400,134
|
|
20240116,112500,997088850,21450,21500,21500,21450,17
|
|
20240116,112400,996724100,21500,21500,21500,21500,1
|
|
20240116,112300,996702600,21500,21550,21550,21500,8
|
|
20240116,112200,996530550,21500,21500,21500,21500,18
|
|
20240116,112100,996143550,21500,21500,21500,21500,15
|
|
20240116,112000,995821050,21500,21500,21500,21500,18
|
|
20240116,111900,995434050,21500,21500,21500,21500,0
|
|
20240116,111800,995434050,21500,21500,21500,21500,10
|
|
20240116,111700,995219050,21500,21500,21500,21500,4
|
|
20240116,111600,995133050,21500,21450,21500,21450,209
|
|
20240116,111500,990649900,21450,21450,21500,21400,444
|
|
20240116,111400,981122200,21500,21450,21500,21450,173
|
|
20240116,111300,977402750,21450,21500,21500,21450,26
|
|
20240116,111200,976845000,21450,21450,21450,21450,2
|
|
20240116,111100,976802100,21450,21450,21450,21450,0
|
|
20240116,111000,976802100,21450,21450,21450,21450,23
|
|
20240116,110900,976308750,21500,21500,21500,21500,95
|
|
20240116,110800,974266250,21500,21500,21500,21500,1
|
|
20240116,110700,974244750,21500,21550,21550,21500,33
|
|
20240116,110600,973533950,21550,21500,21550,21500,23
|
|
20240116,110500,973039400,21450,21500,21500,21450,14
|
|
20240116,110400,972738900,21550,21450,21550,21450,17
|
|
20240116,110300,972374050,21550,21550,21550,21550,1
|
|
20240116,110200,972352500,21450,21500,21500,21450,14
|
|
20240116,110100,972051950,21550,21500,21550,21500,546
|
|
20240116,110000,960308550,21400,21500,21500,21400,3
|
|
20240116,105900,960244150,21400,21450,21450,21400,50
|
|
20240116,105800,959172000,21400,21400,21400,21400,15
|
|
20240116,105700,958851000,21450,21400,21450,21400,50
|
|
20240116,105600,957779000,21500,21500,21500,21500,42
|
|
20240116,105500,956876000,21500,21450,21500,21400,28
|
|
20240116,105400,956275700,21450,21400,21500,21400,569
|
|
20240116,105300,944098950,21500,21500,21500,21500,8
|
|
20240116,105200,943926950,21500,21400,21500,21400,259
|
|
20240116,105100,938384150,21500,21450,21500,21450,676
|
|
20240116,105000,923882500,21450,21450,21450,21450,1
|
|
20240116,104900,923861050,21400,21450,21450,21400,11
|
|
20240116,104800,923625600,21400,21450,21450,21400,22
|
|
20240116,104700,923154700,21450,21450,21450,21450,1
|
|
20240116,104600,923133250,21350,21350,21450,21350,10
|
|
20240116,104500,922919650,21350,21450,21450,21350,2
|
|
20240116,104400,922876850,21350,21450,21450,21350,16
|
|
20240116,104300,922535150,21350,21350,21450,21350,527
|
|
20240116,104200,911257700,21350,21350,21350,21350,9
|
|
20240116,104100,911065550,21400,21400,21400,21400,114
|
|
20240116,104000,908625950,21400,21350,21400,21350,48
|
|
20240116,103900,907599500,21450,21350,21450,21350,27
|
|
20240116,103800,907021350,21450,21400,21450,21400,175
|
|
20240116,103700,903273700,21450,21450,21450,21450,0
|
|
20240116,103600,903273700,21450,21400,21450,21400,332
|
|
20240116,103500,896168050,21350,21350,21350,21350,36
|
|
20240116,103400,895399450,21400,21350,21400,21350,2
|
|
20240116,103300,895356700,21350,21350,21350,21350,1
|
|
20240116,103200,895335350,21350,21350,21350,21350,0
|
|
20240116,103100,895335350,21350,21350,21350,21350,1
|
|
20240116,103000,895314000,21350,21350,21350,21350,42
|
|
20240116,102900,894417300,21350,21350,21350,21350,1089
|
|
20240116,102800,871167150,21250,21250,21250,21250,1
|
|
20240116,102700,871145900,21250,21250,21250,21250,1
|
|
20240116,102600,871124650,21250,21300,21300,21250,415
|
|
20240116,102500,862300950,21300,21300,21300,21300,1
|
|
20240116,102400,862279650,21300,21300,21300,21300,30
|
|
20240116,102300,861640650,21350,21350,21350,21350,12
|
|
20240116,102200,861384450,21350,21350,21350,21350,1
|
|
20240116,102100,861363100,21350,21350,21350,21350,70
|
|
20240116,102000,859868600,21350,21350,21350,21350,0
|
|
20240116,101900,859868600,21350,21400,21400,21350,16
|
|
20240116,101800,859526950,21400,21400,21400,21400,106
|
|
20240116,101700,857258550,21400,21400,21400,21400,40
|
|
20240116,101600,856402550,21350,21300,21350,21300,974
|
|
20240116,101500,835609050,21250,21350,21350,21250,26
|
|
20240116,101400,835054050,21350,21350,21350,21300,69
|
|
20240116,101300,833582000,21350,21250,21350,21250,334
|
|
20240116,101200,826465800,21250,21350,21350,21250,145
|
|
20240116,101100,823384450,21200,21300,21300,21200,1500
|
|
20240116,101000,791509200,21350,21350,21350,21350,89
|
|
20240116,100900,789609050,21250,21350,21350,21250,325
|
|
20240116,100800,782694600,21350,21300,21350,21300,309
|
|
20240116,100700,776112300,21300,21300,21300,21250,60
|
|
20240116,100600,774836900,21300,21300,21300,21300,231
|
|
20240116,100500,769916600,21300,21350,21350,21300,83
|
|
20240116,100400,768148650,21350,21350,21350,21300,107
|
|
20240116,100300,765868600,21300,21350,21350,21300,3125
|
|
20240116,100200,699300550,21300,21300,21300,21300,5
|
|
20240116,100100,699194050,21400,21350,21400,21350,83
|
|
20240116,100000,697421800,21400,21250,21400,21200,4679
|
|
20240116,095900,597995300,21300,21300,21300,21300,202
|
|
20240116,095800,593692700,21300,21400,21400,21300,6
|
|
20240116,095700,593564700,21400,21350,21400,21250,2083
|
|
20240116,095600,549263350,21350,21350,21350,21350,6
|
|
20240116,095500,549135250,21250,21400,21400,21250,4889
|
|
20240116,095400,444908100,21400,21400,21500,21400,405
|
|
20240116,095300,436241000,21400,21400,21400,21400,99
|
|
20240116,095200,434122400,21350,21400,21400,21350,68
|
|
20240116,095100,432667950,21400,21400,21450,21350,4935
|
|
20240116,095000,327127750,21400,21450,21450,21400,752
|
|
20240116,094900,310999250,21500,21450,21500,21450,1000
|
|
20240116,094800,289546050,21450,21500,21500,21450,21
|
|
20240116,094700,289095300,21500,21500,21500,21500,4
|
|
20240116,094600,289009300,21500,21500,21500,21500,480
|
|
20240116,094500,278689300,21500,21500,21500,21450,288
|
|
20240116,094400,272498250,21500,21500,21500,21450,80
|
|
20240116,094300,270779000,21450,21450,21450,21450,10
|
|
20240116,094200,270564500,21450,21550,21550,21450,106
|
|
20240116,094100,268285800,21550,21550,21550,21550,1
|
|
20240116,094000,268264250,21550,21450,21550,21450,5
|
|
20240116,093900,268156800,21450,21450,21450,21450,110
|
|
20240116,093800,265797300,21600,21500,21600,21450,2559
|
|
20240116,093700,210547300,21500,21550,21550,21500,1493
|
|
20240116,093600,178444350,21550,21550,21550,21550,9
|
|
20240116,093500,178250400,21550,21550,21600,21550,18
|
|
20240116,093400,177862400,21550,21550,21550,21550,43
|
|
20240116,093300,176935750,21550,21600,21600,21550,1183
|
|
20240116,093200,151430200,21600,21650,21650,21600,13
|
|
20240116,093100,151149350,21650,21650,21650,21650,4
|
|
20240116,093000,151062750,21650,21600,21650,21600,2
|
|
20240116,092900,151019500,21600,21600,21600,21600,91
|
|
20240116,092800,149053900,21600,21600,21600,21550,843
|
|
20240116,092700,130847000,21650,21650,21650,21650,2
|
|
20240116,092600,130803700,21650,21650,21650,21650,0
|
|
20240116,092500,130803700,21650,21650,21650,21650,1
|
|
20240116,092400,130782050,21600,21650,21650,21600,173
|
|
20240116,092300,127044750,21600,21650,21650,21600,21
|
|
20240116,092200,126591050,21650,21650,21650,21650,20
|
|
20240116,092100,126158050,21650,21650,21650,21650,2
|
|
20240116,092000,126114750,21650,21650,21650,21650,3
|
|
20240116,091900,126049800,21650,21650,21650,21650,6
|
|
20240116,091800,125919900,21650,21650,21650,21650,4
|
|
20240116,091700,125833300,21600,21600,21600,21600,200
|
|
20240116,091600,121513300,21650,21650,21650,21650,18
|
|
20240116,091500,121123600,21650,21650,21650,21650,22
|
|
20240116,091400,120647300,21650,21650,21650,21650,0
|
|
20240116,091300,120647300,21650,21650,21650,21650,2
|
|
20240116,091200,120604000,21650,21650,21650,21650,75
|
|
20240116,091100,118980250,21650,21650,21650,21650,561
|
|
20240116,091000,106834600,21650,21650,21650,21650,0
|
|
20240116,090900,106834600,21650,21700,21750,21650,486
|
|
20240116,090800,96286850,21700,21700,21700,21650,95
|
|
20240116,090700,94227800,21700,21650,21700,21650,58
|
|
20240116,090600,92969750,21650,21650,21700,21650,244
|
|
20240116,090500,87686650,21600,21550,21600,21550,342
|
|
20240116,090400,80299950,21550,21600,21600,21500,394
|
|
20240116,090300,71794350,21600,21550,21600,21550,151
|
|
20240116,090200,68533250,21550,21600,21600,21550,176
|
|
20240116,090100,64739350,21550,21500,21550,21500,398
|
|
20240116,090000,56166600,21550,21650,21650,21550,2596
|