577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,183400,2502140250,20800,20800,20800,20800,2491
|
|
20240117,183300,2502140250,20800,20800,20800,20800,0
|
|
20240117,183200,2502140250,20800,20800,20800,20800,0
|
|
20240117,183100,2502140250,20800,20800,20800,20800,0
|
|
20240117,183000,2502140250,20800,20800,20800,20800,0
|
|
20240117,182900,2502140250,20800,20800,20800,20800,0
|
|
20240117,182800,2502140250,20800,20800,20800,20800,0
|
|
20240117,182700,2502140250,20800,20800,20800,20800,0
|
|
20240117,182600,2502140250,20800,20800,20800,20800,0
|
|
20240117,182500,2502140250,20800,20800,20800,20800,0
|
|
20240117,182400,2502140250,20800,20800,20800,20800,0
|
|
20240117,182300,2502140250,20800,20800,20800,20800,0
|
|
20240117,182200,2502140250,20800,20800,20800,20800,0
|
|
20240117,182100,2502140250,20800,20800,20800,20800,0
|
|
20240117,182000,2502140250,20800,20800,20800,20800,0
|
|
20240117,181900,2502140250,20800,20800,20800,20800,0
|
|
20240117,181800,2502140250,20800,20800,20800,20800,0
|
|
20240117,181700,2502140250,20800,20800,20800,20800,0
|
|
20240117,181600,2502140250,20800,20800,20800,20800,0
|
|
20240117,181500,2502140250,20800,20800,20800,20800,0
|
|
20240117,181400,2502140250,20800,20800,20800,20800,0
|
|
20240117,181300,2502140250,20800,20800,20800,20800,0
|
|
20240117,181200,2502140250,20800,20800,20800,20800,0
|
|
20240117,181100,2502140250,20800,20800,20800,20800,0
|
|
20240117,181000,2502140250,20800,20800,20800,20800,0
|
|
20240117,180900,2502140250,20800,20800,20800,20800,0
|
|
20240117,180800,2502140250,20800,20800,20800,20800,0
|
|
20240117,180700,2502140250,20800,20800,20800,20800,0
|
|
20240117,180600,2502140250,20800,20800,20800,20800,0
|
|
20240117,180500,2502140250,20800,20800,20800,20800,0
|
|
20240117,180400,2502140250,20800,20800,20800,20800,2491
|
|
20240117,180300,2502140250,20800,20800,20800,20800,0
|
|
20240117,180200,2502140250,20800,20800,20800,20800,0
|
|
20240117,180100,2502140250,20800,20800,20800,20800,0
|
|
20240117,180000,2502140250,20800,20800,20800,20800,0
|
|
20240117,175900,2502140250,20800,20800,20800,20800,0
|
|
20240117,175800,2502140250,20800,20800,20800,20800,0
|
|
20240117,175700,2502140250,20800,20800,20800,20800,0
|
|
20240117,175600,2502140250,20800,20800,20800,20800,0
|
|
20240117,175500,2502140250,20800,20800,20800,20800,0
|
|
20240117,175400,2502140250,20800,20800,20800,20800,0
|
|
20240117,175300,2502140250,20800,20800,20800,20800,0
|
|
20240117,175200,2502140250,20800,20800,20800,20800,0
|
|
20240117,175100,2502140250,20800,20800,20800,20800,0
|
|
20240117,175000,2502140250,20800,20800,20800,20800,0
|
|
20240117,174900,2502140250,20800,20800,20800,20800,0
|
|
20240117,174800,2502140250,20800,20800,20800,20800,0
|
|
20240117,174700,2502140250,20800,20800,20800,20800,0
|
|
20240117,174600,2502140250,20800,20800,20800,20800,0
|
|
20240117,174500,2502140250,20800,20800,20800,20800,0
|
|
20240117,174400,2502140250,20800,20800,20800,20800,0
|
|
20240117,174300,2502140250,20800,20800,20800,20800,0
|
|
20240117,174200,2502140250,20800,20800,20800,20800,0
|
|
20240117,174100,2502140250,20800,20800,20800,20800,0
|
|
20240117,174000,2502140250,20800,20800,20800,20800,0
|
|
20240117,173900,2502140250,20800,20800,20800,20800,0
|
|
20240117,173800,2502140250,20800,20800,20800,20800,0
|
|
20240117,173700,2502140250,20800,20800,20800,20800,0
|
|
20240117,173600,2502140250,20800,20800,20800,20800,0
|
|
20240117,173500,2502140250,20800,20800,20800,20800,0
|
|
20240117,173400,2502140250,20800,20800,20800,20800,2491
|
|
20240117,173300,2502140250,20800,20800,20800,20800,0
|
|
20240117,173200,2502140250,20800,20800,20800,20800,0
|
|
20240117,173100,2502140250,20800,20800,20800,20800,0
|
|
20240117,173000,2502140250,20800,20800,20800,20800,0
|
|
20240117,172900,2502140250,20800,20800,20800,20800,0
|
|
20240117,172800,2502140250,20800,20800,20800,20800,0
|
|
20240117,172700,2502140250,20800,20800,20800,20800,0
|
|
20240117,172600,2502140250,20800,20800,20800,20800,0
|
|
20240117,172500,2502140250,20800,20800,20800,20800,0
|
|
20240117,172400,2502140250,20800,20800,20800,20800,0
|
|
20240117,172300,2502140250,20800,20800,20800,20800,0
|
|
20240117,172200,2502140250,20800,20800,20800,20800,0
|
|
20240117,172100,2502140250,20800,20800,20800,20800,0
|
|
20240117,172000,2502140250,20800,20800,20800,20800,0
|
|
20240117,171900,2502140250,20800,20800,20800,20800,0
|
|
20240117,171800,2502140250,20800,20800,20800,20800,0
|
|
20240117,171700,2502140250,20800,20800,20800,20800,0
|
|
20240117,171600,2502140250,20800,20800,20800,20800,0
|
|
20240117,171500,2502140250,20800,20800,20800,20800,0
|
|
20240117,171400,2502140250,20800,20800,20800,20800,0
|
|
20240117,171300,2502140250,20800,20800,20800,20800,0
|
|
20240117,171200,2502140250,20800,20800,20800,20800,0
|
|
20240117,171100,2502140250,20800,20800,20800,20800,0
|
|
20240117,171000,2502140250,20800,20800,20800,20800,0
|
|
20240117,170900,2502140250,20800,20800,20800,20800,0
|
|
20240117,170800,2502140250,20800,20800,20800,20800,0
|
|
20240117,170700,2502140250,20800,20800,20800,20800,0
|
|
20240117,170600,2502140250,20800,20800,20800,20800,0
|
|
20240117,170500,2502140250,20800,20800,20800,20800,0
|
|
20240117,170400,2502140250,20800,20800,20800,20800,2491
|
|
20240117,170300,2502140250,20800,20800,20800,20800,0
|
|
20240117,170200,2502140250,20800,20800,20800,20800,0
|
|
20240117,170100,2502140250,20800,20800,20800,20800,0
|
|
20240117,170000,2502140250,20800,20800,20800,20800,0
|
|
20240117,165900,2502140250,20800,20800,20800,20800,0
|
|
20240117,165800,2502140250,20800,20800,20800,20800,0
|
|
20240117,165700,2502140250,20800,20800,20800,20800,0
|
|
20240117,165600,2502140250,20800,20800,20800,20800,0
|
|
20240117,165500,2502140250,20800,20800,20800,20800,0
|
|
20240117,165400,2502140250,20800,20800,20800,20800,0
|
|
20240117,165300,2502140250,20800,20800,20800,20800,0
|
|
20240117,165200,2502140250,20800,20800,20800,20800,0
|
|
20240117,165100,2502140250,20800,20800,20800,20800,0
|
|
20240117,165000,2502140250,20800,20800,20800,20800,0
|
|
20240117,164900,2502140250,20800,20800,20800,20800,0
|
|
20240117,164800,2502140250,20800,20800,20800,20800,0
|
|
20240117,164700,2502140250,20800,20800,20800,20800,0
|
|
20240117,164600,2502140250,20800,20800,20800,20800,0
|
|
20240117,164500,2502140250,20800,20800,20800,20800,0
|
|
20240117,164400,2502140250,20800,20800,20800,20800,0
|
|
20240117,164300,2502140250,20800,20800,20800,20800,0
|
|
20240117,164200,2502140250,20800,20800,20800,20800,0
|
|
20240117,164100,2502140250,20800,20800,20800,20800,0
|
|
20240117,164000,2502140250,20800,20800,20800,20800,0
|
|
20240117,163900,2502140250,20800,20800,20800,20800,0
|
|
20240117,163800,2502140250,20800,20800,20800,20800,0
|
|
20240117,163700,2502140250,20800,20800,20800,20800,0
|
|
20240117,163600,2502140250,20800,20800,20800,20800,0
|
|
20240117,163500,2502140250,20800,20800,20800,20800,0
|
|
20240117,163400,2502140250,20800,20800,20800,20800,2491
|
|
20240117,163300,2502140250,20800,20800,20800,20800,0
|
|
20240117,163200,2502140250,20800,20800,20800,20800,0
|
|
20240117,163100,2502140250,20800,20800,20800,20800,0
|
|
20240117,163000,2502140250,20800,20800,20800,20800,0
|
|
20240117,162900,2502140250,20800,20800,20800,20800,0
|
|
20240117,162800,2502140250,20800,20800,20800,20800,0
|
|
20240117,162700,2502140250,20800,20800,20800,20800,0
|
|
20240117,162600,2502140250,20800,20800,20800,20800,0
|
|
20240117,162500,2502140250,20800,20800,20800,20800,0
|
|
20240117,162400,2502140250,20800,20800,20800,20800,0
|
|
20240117,162300,2502140250,20800,20800,20800,20800,0
|
|
20240117,162200,2502140250,20800,20800,20800,20800,0
|
|
20240117,162100,2502140250,20800,20800,20800,20800,0
|
|
20240117,162000,2502140250,20800,20800,20800,20800,0
|
|
20240117,161900,2502140250,20800,20800,20800,20800,0
|
|
20240117,161800,2502140250,20800,20800,20800,20800,0
|
|
20240117,161700,2502140250,20800,20800,20800,20800,0
|
|
20240117,161600,2502140250,20800,20800,20800,20800,0
|
|
20240117,161500,2502140250,20800,20800,20800,20800,0
|
|
20240117,161400,2502140250,20800,20800,20800,20800,0
|
|
20240117,161300,2502140250,20800,20800,20800,20800,0
|
|
20240117,161200,2502140250,20800,20800,20800,20800,0
|
|
20240117,161100,2502140250,20800,20800,20800,20800,0
|
|
20240117,161000,2502140250,20800,20800,20800,20800,0
|
|
20240117,160900,2502140250,20800,20800,20800,20800,0
|
|
20240117,160800,2502140250,20800,20800,20800,20800,0
|
|
20240117,160700,2502140250,20800,20800,20800,20800,0
|
|
20240117,160600,2502140250,20800,20800,20800,20800,0
|
|
20240117,160500,2502140250,20800,20800,20800,20800,0
|
|
20240117,160400,2502140250,20800,20800,20800,20800,2491
|
|
20240117,160300,2502140250,20800,20800,20800,20800,0
|
|
20240117,160200,2502140250,20800,20800,20800,20800,0
|
|
20240117,160100,2502140250,20800,20800,20800,20800,0
|
|
20240117,160000,2502140250,20800,20800,20800,20800,0
|
|
20240117,155900,2502140250,20800,20800,20800,20800,0
|
|
20240117,155800,2502140250,20800,20800,20800,20800,0
|
|
20240117,155700,2502140250,20800,20800,20800,20800,0
|
|
20240117,155600,2502140250,20800,20800,20800,20800,0
|
|
20240117,155500,2502140250,20800,20800,20800,20800,0
|
|
20240117,155400,2502140250,20800,20800,20800,20800,0
|
|
20240117,155300,2502140250,20800,20800,20800,20800,0
|
|
20240117,155200,2502140250,20800,20800,20800,20800,0
|
|
20240117,155100,2502140250,20800,20800,20800,20800,0
|
|
20240117,155000,2502140250,20800,20800,20800,20800,0
|
|
20240117,154900,2502140250,20800,20800,20800,20800,0
|
|
20240117,154800,2502140250,20800,20800,20800,20800,0
|
|
20240117,154700,2502140250,20800,20800,20800,20800,0
|
|
20240117,154600,2502140250,20800,20800,20800,20800,0
|
|
20240117,154500,2502140250,20800,20800,20800,20800,0
|
|
20240117,154400,2502140250,20800,20800,20800,20800,0
|
|
20240117,154300,2502140250,20800,20800,20800,20800,0
|
|
20240117,154200,2502140250,20800,20800,20800,20800,0
|
|
20240117,154100,2502140250,20800,20800,20800,20800,0
|
|
20240117,154000,2502140250,20800,20800,20800,20800,0
|
|
20240117,153900,2502140250,20800,20800,20800,20800,0
|
|
20240117,153800,2502140250,20800,20800,20800,20800,0
|
|
20240117,153700,2502140250,20800,20800,20800,20800,0
|
|
20240117,153600,2502140250,20800,20800,20800,20800,0
|
|
20240117,153500,2502140250,20800,20800,20800,20800,0
|
|
20240117,153400,2502140250,20800,20800,20800,20800,2491
|
|
20240117,153300,2502140250,20800,20800,20800,20800,0
|
|
20240117,153200,2502140250,20800,20800,20800,20800,0
|
|
20240117,153100,2502140250,20800,20800,20800,20800,0
|
|
20240117,153000,2502140250,20800,20800,20800,20800,2491
|
|
20240117,152900,2450327450,20850,20850,20850,20850,0
|
|
20240117,152800,2450327450,20850,20850,20850,20850,0
|
|
20240117,152700,2450327450,20850,20850,20850,20850,0
|
|
20240117,152600,2450327450,20850,20850,20850,20850,0
|
|
20240117,152500,2450327450,20850,20850,20850,20850,0
|
|
20240117,152400,2450327450,20850,20850,20850,20850,0
|
|
20240117,152300,2450327450,20850,20850,20850,20850,0
|
|
20240117,152200,2450327450,20850,20850,20850,20850,0
|
|
20240117,152100,2450327450,20850,20850,20850,20850,0
|
|
20240117,152000,2450327450,20850,20850,20850,20850,0
|
|
20240117,151900,2450327450,20850,20800,20900,20800,599
|
|
20240117,151800,2437824450,20850,20850,20850,20800,69
|
|
20240117,151700,2436388750,20850,20850,20850,20850,42
|
|
20240117,151600,2435513050,20850,20800,20850,20800,34
|
|
20240117,151500,2434805650,20800,20800,20800,20750,683
|
|
20240117,151400,2420621100,20850,20850,20850,20800,412
|
|
20240117,151300,2412050500,20850,20800,20850,20800,368
|
|
20240117,151200,2404395700,20800,20800,20800,20800,37
|
|
20240117,151100,2403626100,20800,20800,20850,20800,52
|
|
20240117,151000,2402544450,20800,20800,20850,20800,199
|
|
20240117,150900,2398405200,20800,20800,20800,20800,252
|
|
20240117,150800,2393163600,20800,20800,20850,20800,454
|
|
20240117,150700,2383701100,20800,20750,20850,20750,144
|
|
20240117,150600,2380708550,20800,20800,20850,20750,425
|
|
20240117,150500,2371866750,20800,20800,20850,20800,129
|
|
20240117,150400,2369183500,20750,20750,20850,20750,113
|
|
20240117,150300,2366837150,20800,20800,20800,20750,185
|
|
20240117,150200,2362994000,20750,20750,20800,20750,384
|
|
20240117,150100,2355010500,20750,20750,20750,20750,1074
|
|
20240117,150000,2332725000,20750,20750,20750,20750,137
|
|
20240117,145900,2329882250,20750,20750,20800,20750,108
|
|
20240117,145800,2327641200,20850,20800,20850,20750,263
|
|
20240117,145700,2322165400,20750,20800,20800,20750,1039
|
|
20240117,145600,2300591050,20750,20750,20800,20750,105
|
|
20240117,145500,2298411900,20750,20750,20750,20750,202
|
|
20240117,145400,2294220400,20750,20800,20800,20750,156
|
|
20240117,145300,2290982950,20800,20750,20800,20750,3931
|
|
20240117,145200,2209333000,20750,20700,20750,20700,185
|
|
20240117,145100,2205499200,20750,20750,20750,20700,1180
|
|
20240117,145000,2181016750,20750,20750,20800,20750,274
|
|
20240117,144900,2175324650,20750,20800,20800,20750,79
|
|
20240117,144800,2173685050,20750,20750,20800,20750,161
|
|
20240117,144700,2170343150,20750,20750,20800,20750,243
|
|
20240117,144600,2165295900,20750,20750,20800,20750,104
|
|
20240117,144500,2163137450,20750,20750,20750,20750,147
|
|
20240117,144400,2160087200,20750,20750,20750,20750,94
|
|
20240117,144300,2158136700,20750,20800,20800,20750,546
|
|
20240117,144200,2146785850,20750,20750,20750,20700,1210
|
|
20240117,144100,2121679650,20750,20750,20750,20750,526
|
|
20240117,144000,2110765150,20750,20750,20800,20750,305
|
|
20240117,143900,2104436350,20750,20750,20750,20750,291
|
|
20240117,143800,2098398100,20750,20750,20800,20750,112
|
|
20240117,143700,2096073600,20750,20750,20800,20750,760
|
|
20240117,143600,2080299300,20800,20750,20800,20750,173
|
|
20240117,143500,2076707450,20750,20800,20850,20750,188
|
|
20240117,143400,2072798700,20800,20750,20800,20750,221
|
|
20240117,143300,2068208700,20750,20750,20750,20750,111
|
|
20240117,143200,2065905450,20800,20750,20800,20750,293
|
|
20240117,143100,2059824050,20750,20800,20800,20750,1199
|
|
20240117,143000,2034890750,20900,20850,20900,20850,529
|
|
20240117,142900,2023858700,20850,20800,20850,20700,636
|
|
20240117,142800,2010618450,20800,20750,20800,20700,685
|
|
20240117,142700,1996379350,20750,20800,20800,20750,140
|
|
20240117,142600,1993470550,20750,20800,20800,20750,2111
|
|
20240117,142500,1949657850,20800,20800,20850,20800,162
|
|
20240117,142400,1946287550,20800,20800,20800,20800,110
|
|
20240117,142300,1943999550,20800,20850,20850,20800,193
|
|
20240117,142200,1939978250,20850,20800,20850,20750,859
|
|
20240117,142100,1922086450,20800,20800,20850,20750,1975
|
|
20240117,142000,1881007100,20800,20850,20850,20800,121
|
|
20240117,141900,1878487700,20850,20900,20900,20850,358
|
|
20240117,141800,1871023250,20850,20850,20850,20850,185
|
|
20240117,141700,1867166000,20850,20850,20850,20850,141
|
|
20240117,141600,1864226150,20850,20850,20850,20850,196
|
|
20240117,141500,1860139550,20850,20850,20850,20850,114
|
|
20240117,141400,1857762650,20850,20850,20900,20850,140
|
|
20240117,141300,1854843450,20850,20850,20850,20850,174
|
|
20240117,141200,1851215550,20850,20850,20850,20850,164
|
|
20240117,141100,1847796150,20850,20850,20900,20850,92
|
|
20240117,141000,1845877800,20850,20850,20850,20850,173
|
|
20240117,140900,1842270750,20850,20850,20900,20850,337
|
|
20240117,140800,1835240400,20850,20850,20900,20850,180
|
|
20240117,140700,1831484350,20900,20850,20900,20850,179
|
|
20240117,140600,1827752050,20900,20900,20900,20850,104
|
|
20240117,140500,1825581100,20900,20900,20900,20900,190
|
|
20240117,140400,1821610100,20900,20900,20900,20900,200
|
|
20240117,140300,1817430100,20900,20900,20950,20900,115
|
|
20240117,140200,1815026450,20900,20900,20900,20900,147
|
|
20240117,140100,1811954150,20900,20900,20950,20900,125
|
|
20240117,140000,1809341600,20900,20950,20950,20900,321
|
|
20240117,135900,1802617950,20950,20950,21000,20950,171
|
|
20240117,135800,1799033750,20950,20950,20950,20950,92
|
|
20240117,135700,1797106350,20950,20950,20950,20950,135
|
|
20240117,135600,1794278100,20950,20950,20950,20950,543
|
|
20240117,135500,1782902250,20950,20900,20950,20850,705
|
|
20240117,135400,1768143350,20850,20900,20900,20850,318
|
|
20240117,135300,1761497850,20900,20950,20950,20900,163
|
|
20240117,135200,1758090400,20900,20900,20950,20900,85
|
|
20240117,135100,1756313400,20900,20900,20900,20900,131
|
|
20240117,135000,1753575500,20950,20900,20950,20900,230
|
|
20240117,134900,1748768400,20950,20900,20950,20900,78
|
|
20240117,134800,1747138000,20900,20850,20900,20850,167
|
|
20240117,134700,1743649750,20850,20900,20900,20850,123
|
|
20240117,134600,1741081700,20950,20900,20950,20850,86
|
|
20240117,134500,1739284950,20900,20900,20950,20900,102
|
|
20240117,134400,1737153100,20900,20900,20900,20850,140
|
|
20240117,134300,1734229250,20900,20850,20900,20850,71
|
|
20240117,134200,1732745400,20850,20900,20900,20850,435
|
|
20240117,134100,1723654600,20900,20850,20900,20850,228
|
|
20240117,134000,1718895150,20850,20850,20850,20850,364
|
|
20240117,133900,1711305750,20850,20850,20900,20850,603
|
|
20240117,133800,1698732850,20850,20850,20850,20850,264
|
|
20240117,133700,1693228450,20850,20900,20900,20850,2535
|
|
20240117,133600,1640255550,20900,20950,20950,20900,69
|
|
20240117,133500,1638813400,20900,20900,20900,20900,128
|
|
20240117,133400,1636138200,20900,20900,20950,20900,219
|
|
20240117,133300,1631560500,20950,20900,20950,20900,70
|
|
20240117,133200,1630097200,20900,20900,20950,20900,138
|
|
20240117,133100,1627212500,20900,20900,20950,20900,215
|
|
20240117,133000,1622712800,20900,20950,20950,20900,82
|
|
20240117,132900,1620997850,20900,20900,20950,20900,241
|
|
20240117,132800,1615952250,20900,20900,20900,20900,94
|
|
20240117,132700,1613987650,20900,20950,20950,20900,33
|
|
20240117,132600,1613297000,20950,20900,21000,20900,62
|
|
20240117,132500,1612000300,20950,20950,20950,20950,51
|
|
20240117,132400,1610931850,20950,21000,21000,20950,221
|
|
20240117,132300,1606301550,20950,20950,20950,20950,1555
|
|
20240117,132200,1573724300,20950,20950,20950,20950,28
|
|
20240117,132100,1573137700,20950,21000,21000,20950,335
|
|
20240117,132000,1566116000,21000,21000,21000,21000,250
|
|
20240117,131900,1560866000,21000,21000,21000,21000,40
|
|
20240117,131800,1560026000,21000,20950,21000,20950,55
|
|
20240117,131700,1558871700,20950,21000,21000,20950,14
|
|
20240117,131600,1558578350,21000,21000,21050,20950,121
|
|
20240117,131500,1556038000,21000,20950,21000,20950,84
|
|
20240117,131400,1554276450,20950,20950,20950,20950,15
|
|
20240117,131300,1553962200,21000,21050,21050,21000,67
|
|
20240117,131200,1552555150,21000,21000,21000,21000,100
|
|
20240117,131100,1550455150,21000,21000,21050,21000,31
|
|
20240117,131000,1549804100,21050,21050,21050,21050,1
|
|
20240117,130900,1549783050,20950,20950,20950,20950,14
|
|
20240117,130800,1549489750,20950,21050,21050,20950,3
|
|
20240117,130700,1549426700,21050,21000,21050,21000,62
|
|
20240117,130600,1548124150,21050,21000,21050,21000,373
|
|
20240117,130500,1540282600,21000,21000,21050,21000,237
|
|
20240117,130400,1535295800,20950,20950,20950,20950,15
|
|
20240117,130300,1534981550,21000,21000,21000,21000,2
|
|
20240117,130200,1534939550,21000,21000,21000,21000,80
|
|
20240117,130100,1533259550,21000,21000,21000,21000,6
|
|
20240117,130000,1533133550,20950,20950,21000,20950,149
|
|
20240117,125900,1530011950,20950,21000,21000,20950,301
|
|
20240117,125800,1523705900,20950,20950,20950,20950,75
|
|
20240117,125700,1522134650,20950,20950,20950,20950,48
|
|
20240117,125600,1521129050,21000,21000,21000,21000,41
|
|
20240117,125500,1520268050,21050,21050,21050,21050,104
|
|
20240117,125400,1518078850,21050,21000,21050,21000,65
|
|
20240117,125300,1516713300,21000,21000,21050,21000,101
|
|
20240117,125200,1514591900,21000,21050,21050,21000,36
|
|
20240117,125100,1513835800,21000,21050,21050,21000,102
|
|
20240117,125000,1511690150,21050,21050,21100,21050,77
|
|
20240117,124900,1510068900,21100,21050,21100,21050,63
|
|
20240117,124800,1508740400,21050,21050,21050,21050,17
|
|
20240117,124700,1508382550,21050,21000,21050,21000,133
|
|
20240117,124600,1505586600,21000,21000,21050,21000,31
|
|
20240117,124500,1504935550,21000,21050,21050,21000,46
|
|
20240117,124400,1503969500,21000,21000,21050,21000,49
|
|
20240117,124300,1502939550,21000,21000,21000,21000,145
|
|
20240117,124200,1499894550,21050,21000,21050,21000,19
|
|
20240117,124100,1499495450,21000,21000,21000,21000,13
|
|
20240117,124000,1499222450,21000,21050,21050,21000,98
|
|
20240117,123900,1497160600,21050,21000,21050,21000,37
|
|
20240117,123800,1496382850,21050,21050,21050,21050,1
|
|
20240117,123700,1496361800,21050,21100,21100,21050,73
|
|
20240117,123600,1494825100,21050,21050,21050,21050,15
|
|
20240117,123500,1494509350,21050,21050,21050,21050,76
|
|
20240117,123400,1492909550,21050,21050,21050,21050,840
|
|
20240117,123300,1475227550,21050,21050,21050,21050,19
|
|
20240117,123200,1474827600,21000,21000,21050,21000,154
|
|
20240117,123100,1471587950,21000,21000,21000,21000,39
|
|
20240117,123000,1470768950,21000,21000,21000,21000,30
|
|
20240117,122900,1470138950,21000,21000,21000,21000,124
|
|
20240117,122800,1467534950,21050,21000,21050,21000,45
|
|
20240117,122700,1466589600,21000,21000,21050,21000,76
|
|
20240117,122600,1464993550,21000,21000,21000,21000,18
|
|
20240117,122500,1464615550,21000,21050,21050,20950,34
|
|
20240117,122400,1463902150,21050,20950,21050,20950,74
|
|
20240117,122300,1462346650,20950,20950,21050,20950,38
|
|
20240117,122200,1461550450,21050,21000,21050,21000,16
|
|
20240117,122100,1461214350,21000,20950,21000,20950,71
|
|
20240117,122000,1459723400,21000,21000,21050,21000,21
|
|
20240117,121900,1459282150,21000,21050,21050,21000,127
|
|
20240117,121800,1456609600,20950,21000,21050,20950,129
|
|
20240117,121700,1453900700,21000,21000,21000,21000,1
|
|
20240117,121600,1453879700,20950,20950,21050,20950,130
|
|
20240117,121500,1451155500,21000,21000,21000,21000,14
|
|
20240117,121400,1450861500,21000,21000,21050,21000,133
|
|
20240117,121300,1448066600,21000,21000,21000,21000,15
|
|
20240117,121200,1447751600,21050,21000,21050,21000,112
|
|
20240117,121100,1445396150,21000,21000,21000,21000,79
|
|
20240117,121000,1443737150,21000,21000,21000,21000,1
|
|
20240117,120900,1443716150,21000,21000,21050,21000,281
|
|
20240117,120800,1437802850,21000,21000,21000,20950,146
|
|
20240117,120700,1434737900,21000,21000,21000,21000,26
|
|
20240117,120600,1434191900,21050,21000,21050,21000,116
|
|
20240117,120500,1431755850,21000,21000,21000,21000,149
|
|
20240117,120400,1428626850,20950,20950,20950,20950,37
|
|
20240117,120300,1427851700,20900,20900,20900,20900,0
|
|
20240117,120200,1427851700,20900,21000,21050,20900,273
|
|
20240117,120100,1422116550,20900,20900,21050,20900,167
|
|
20240117,120000,1418615900,20900,20900,20900,20900,21
|
|
20240117,115900,1418177000,20900,21050,21050,20900,281
|
|
20240117,115800,1412277350,21000,21000,21000,20900,3057
|
|
20240117,115700,1348371350,21000,21000,21000,21000,75
|
|
20240117,115600,1346796350,21050,21050,21050,21050,1
|
|
20240117,115500,1346775300,20950,20950,21000,20950,58
|
|
20240117,115400,1345558750,21050,20950,21050,20950,15
|
|
20240117,115300,1345244350,20950,21050,21050,20950,23
|
|
20240117,115200,1344762400,20950,20950,21000,20950,41
|
|
20240117,115100,1343902150,20950,21050,21050,20950,24
|
|
20240117,115000,1343398350,20900,21000,21050,20900,1422
|
|
20240117,114900,1313632150,21000,21000,21000,21000,321
|
|
20240117,114800,1306891150,21000,21000,21000,21000,228
|
|
20240117,114700,1302103150,21050,21000,21050,21000,16
|
|
20240117,114600,1301767100,20950,21000,21000,20950,60
|
|
20240117,114500,1300508050,21000,21050,21050,21000,428
|
|
20240117,114400,1291519800,21000,21000,21000,21000,65
|
|
20240117,114300,1290154800,21000,21000,21000,21000,71
|
|
20240117,114200,1288663800,21000,21050,21050,21000,20
|
|
20240117,114100,1288243750,20950,20950,21000,20950,113
|
|
20240117,114000,1285875750,20950,20950,20950,20950,49
|
|
20240117,113900,1284849200,20950,21050,21050,20950,87
|
|
20240117,113800,1283023900,21000,20950,21000,20950,120
|
|
20240117,113700,1280504650,20950,21050,21050,20950,115
|
|
20240117,113600,1278085400,21000,20950,21000,20950,159
|
|
20240117,113500,1274747800,21000,20950,21000,20950,32
|
|
20240117,113400,1274075850,20950,21000,21000,20950,129
|
|
20240117,113300,1271368250,21000,20950,21050,20900,200
|
|
20240117,113200,1267172900,20950,20950,20950,20950,22
|
|
20240117,113100,1266712000,20950,20950,20950,20950,14
|
|
20240117,113000,1266418700,20950,21000,21000,20950,21
|
|
20240117,112900,1265978700,20950,21000,21000,20950,415
|
|
20240117,112800,1257266900,21050,21050,21050,21000,4
|
|
20240117,112700,1257182800,21000,21000,21000,21000,91
|
|
20240117,112600,1255271800,21000,21000,21000,21000,61
|
|
20240117,112500,1253990800,21000,21000,21050,21000,20
|
|
20240117,112400,1253570750,21050,21000,21050,21000,19
|
|
20240117,112300,1253171500,21000,21000,21000,21000,201
|
|
20240117,112200,1248950500,21000,21000,21050,21000,31
|
|
20240117,112100,1248299450,21000,21000,21050,21000,33
|
|
20240117,112000,1247605500,21000,21000,21000,21000,34
|
|
20240117,111900,1246891500,21100,21000,21100,21000,73
|
|
20240117,111800,1245355500,21000,21000,21000,21000,23
|
|
20240117,111700,1244872500,21000,21000,21000,21000,27
|
|
20240117,111600,1244305500,21050,21050,21100,21050,22
|
|
20240117,111500,1243842350,21050,21100,21100,21050,36
|
|
20240117,111400,1243084450,21100,21100,21100,21100,5
|
|
20240117,111300,1242978950,21100,21100,21100,21050,84
|
|
20240117,111200,1241210650,21050,21050,21050,21050,15
|
|
20240117,111100,1240894900,21050,21100,21100,21050,17
|
|
20240117,111000,1240537000,21050,21000,21050,21000,53
|
|
20240117,110900,1239422050,21000,21000,21100,21000,312
|
|
20240117,110800,1232855750,21000,21000,21050,21000,573
|
|
20240117,110700,1220821750,20950,20950,20950,20950,54
|
|
20240117,110600,1219690450,20950,20900,21000,20900,842
|
|
20240117,110500,1202045550,20950,20850,20950,20850,135
|
|
20240117,110400,1199219700,20900,20900,20900,20900,634
|
|
20240117,110300,1185969100,20900,20950,21000,20900,1022
|
|
20240117,110200,1164558800,20950,20950,21000,20950,419
|
|
20240117,110100,1155780700,20950,20950,20950,20950,68
|
|
20240117,110000,1154356100,20950,20950,20950,20950,62
|
|
20240117,105900,1153057200,21000,21000,21000,20950,1695
|
|
20240117,105800,1117518750,21000,21000,21050,21000,143
|
|
20240117,105700,1114515700,21000,21000,21000,21000,97
|
|
20240117,105600,1112478700,21000,21050,21050,21000,115
|
|
20240117,105500,1110063500,21000,21000,21000,21000,819
|
|
20240117,105400,1092864500,21000,21000,21000,21000,5209
|
|
20240117,105300,983475500,21050,21000,21050,21000,28
|
|
20240117,105200,982886500,21000,21000,21050,21000,130
|
|
20240117,105100,980156450,21000,21050,21050,21000,247
|
|
20240117,105000,974964600,21000,21000,21000,21000,25
|
|
20240117,104900,974439600,21000,21000,21050,21000,143
|
|
20240117,104800,971435450,21000,21000,21050,21000,185
|
|
20240117,104700,967545400,21000,21050,21050,21000,3492
|
|
20240117,104600,894050750,21050,21050,21050,21050,123
|
|
20240117,104500,891461600,21050,21050,21050,21050,30
|
|
20240117,104400,890830100,21050,21050,21050,21050,117
|
|
20240117,104300,888367250,21050,21050,21050,21050,565
|
|
20240117,104200,876474000,21050,21050,21100,21050,126
|
|
20240117,104100,873821500,21050,21100,21100,21050,1596
|
|
20240117,104000,840207000,21100,21100,21150,21100,539
|
|
20240117,103900,828827750,21100,21050,21100,21050,207
|
|
20240117,103800,824464900,21050,21050,21050,21050,63
|
|
20240117,103700,823138750,21050,21100,21100,21050,147
|
|
20240117,103600,820041900,21050,21100,21100,21050,30
|
|
20240117,103500,819410250,21050,21100,21100,21050,869
|
|
20240117,103400,801082750,21050,21050,21050,21050,965
|
|
20240117,103300,780769500,21050,21050,21100,21050,59
|
|
20240117,103200,779526600,21050,21050,21050,21050,182
|
|
20240117,103100,775695500,21050,21050,21050,21050,240
|
|
20240117,103000,770643500,21050,21050,21050,21050,666
|
|
20240117,102900,756624200,21050,21100,21100,21050,51
|
|
20240117,102800,755549700,21050,21050,21100,21050,325
|
|
20240117,102700,748702200,21050,21100,21100,21050,148
|
|
20240117,102600,745586200,21050,21050,21100,21050,42
|
|
20240117,102500,744702000,21050,21050,21050,21050,174
|
|
20240117,102400,741039300,21050,21050,21050,21050,57
|
|
20240117,102300,739839450,21050,21050,21100,21050,146
|
|
20240117,102200,736765150,21050,21050,21050,21050,167
|
|
20240117,102100,733249800,21050,21050,21100,21050,40
|
|
20240117,102000,732407100,21100,21100,21100,21050,107
|
|
20240117,101900,730154250,21100,21050,21100,21050,28
|
|
20240117,101800,729563850,21050,21050,21050,21050,221
|
|
20240117,101700,724911800,21050,21050,21050,21050,8
|
|
20240117,101600,724743400,21050,21050,21100,21050,101
|
|
20240117,101500,722617200,21050,21100,21100,21050,19
|
|
20240117,101400,722216700,21100,21100,21100,21050,92
|
|
20240117,101300,720276550,21100,21100,21100,21050,299
|
|
20240117,101200,713972550,21050,21100,21100,21050,21
|
|
20240117,101100,713529850,21050,21100,21100,21050,122
|
|
20240117,101000,710960550,21050,21100,21100,21050,222
|
|
20240117,100900,706286900,21100,21100,21100,21050,42
|
|
20240117,100800,705401750,21050,21050,21050,21050,98
|
|
20240117,100700,703338850,21050,21100,21100,21050,20
|
|
20240117,100600,702917250,21100,21100,21100,21050,4814
|
|
20240117,100500,601347350,21100,21100,21100,21100,9
|
|
20240117,100400,601157450,21100,21150,21150,21100,813
|
|
20240117,100300,583966900,21100,21100,21150,21100,199
|
|
20240117,100200,579762900,21100,21150,21150,21100,523
|
|
20240117,100100,568701850,21100,21150,21150,21100,227
|
|
20240117,100000,563910650,21100,21100,21150,21100,104
|
|
20240117,095900,561711900,21150,21150,21150,21100,65
|
|
20240117,095800,560337600,21100,21150,21150,21100,1888
|
|
20240117,095700,520407250,21150,21150,21150,21150,260
|
|
20240117,095600,514908250,21150,21150,21150,21150,89
|
|
20240117,095500,513025900,21200,21150,21200,21150,205
|
|
20240117,095400,508680950,21200,21150,21200,21150,108
|
|
20240117,095300,506396250,21200,21200,21200,21150,11
|
|
20240117,095200,506163450,21200,21200,21200,21150,185
|
|
20240117,095100,502246950,21200,21200,21200,21200,429
|
|
20240117,095000,493152150,21200,21200,21200,21200,8
|
|
20240117,094900,492982550,21200,21200,21200,21150,181
|
|
20240117,094800,489150200,21150,21150,21200,21150,29
|
|
20240117,094700,488536600,21200,21150,21200,21150,206
|
|
20240117,094600,484179450,21150,21200,21200,21150,115
|
|
20240117,094500,481741900,21200,21200,21200,21200,21
|
|
20240117,094400,481296700,21250,21200,21250,21200,99
|
|
20240117,094300,479197850,21200,21150,21200,21150,131
|
|
20240117,094200,476423600,21150,21150,21150,21150,110
|
|
20240117,094100,474097100,21150,21150,21200,21150,727
|
|
20240117,094000,458709300,21150,21150,21200,21150,98
|
|
20240117,093900,456636550,21150,21200,21200,21150,128
|
|
20240117,093800,453928400,21150,21200,21200,21150,13
|
|
20240117,093700,453653250,21150,21150,21200,21150,184
|
|
20240117,093600,449758650,21150,21200,21200,21150,2341
|
|
20240117,093500,400132950,21250,21200,21250,21200,1305
|
|
20240117,093400,372465900,21250,21200,21250,21200,127
|
|
20240117,093300,369772700,21250,21200,21250,21200,46
|
|
20240117,093200,368795600,21250,21250,21250,21200,1795
|
|
20240117,093100,330656950,21300,21300,21300,21250,106
|
|
20240117,093000,328401900,21250,21300,21300,21250,98
|
|
20240117,092900,326319350,21250,21250,21300,21250,13
|
|
20240117,092800,326043000,21250,21350,21350,21250,205
|
|
20240117,092700,321672400,21350,21300,21350,21300,109
|
|
20240117,092600,319350200,21400,21350,21400,21350,111
|
|
20240117,092500,316980300,21350,21300,21350,21300,98
|
|
20240117,092400,314891950,21300,21300,21400,21300,1018
|
|
20240117,092300,293131200,21300,21300,21300,21250,672
|
|
20240117,092200,278817700,21300,21300,21300,21300,0
|
|
20240117,092100,278817700,21300,21300,21400,21300,225
|
|
20240117,092000,274022600,21300,21300,21300,21250,293
|
|
20240117,091900,267794850,21300,21300,21300,21300,99
|
|
20240117,091800,265686150,21300,21300,21300,21300,0
|
|
20240117,091700,265686150,21300,21250,21300,21250,471
|
|
20240117,091600,255677350,21250,21300,21300,21250,2844
|
|
20240117,091500,195118050,21300,21350,21350,21300,1206
|
|
20240117,091400,169379950,21400,21350,21400,21350,252
|
|
20240117,091300,163996900,21350,21400,21400,21350,161
|
|
20240117,091200,160559000,21400,21400,21400,21350,539
|
|
20240117,091100,149029400,21450,21450,21450,21450,42
|
|
20240117,091000,148128500,21450,21450,21450,21450,51
|
|
20240117,090900,147034550,21450,21400,21450,21400,138
|
|
20240117,090800,144080400,21400,21400,21400,21400,255
|
|
20240117,090700,138623400,21400,21350,21400,21350,671
|
|
20240117,090600,124286250,21400,21350,21400,21350,588
|
|
20240117,090500,111730400,21350,21350,21400,21350,331
|
|
20240117,090400,104649000,21350,21450,21450,21350,3789
|
|
20240117,090300,23579050,21450,21450,21450,21450,122
|
|
20240117,090200,20962150,21500,21450,21500,21450,115
|
|
20240117,090100,18494150,21500,21500,21500,21500,269
|
|
20240117,090000,12710650,21500,21450,21500,21450,591
|