580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183700,1397099850,22000,22000,22000,22000,3803
|
|
20240116,183600,1397099850,22000,22000,22000,22000,0
|
|
20240116,183500,1397099850,22000,22000,22000,22000,0
|
|
20240116,183400,1397099850,22000,22000,22000,22000,0
|
|
20240116,183300,1397099850,22000,22000,22000,22000,0
|
|
20240116,183200,1397099850,22000,22000,22000,22000,0
|
|
20240116,183100,1397099850,22000,22000,22000,22000,0
|
|
20240116,183000,1397099850,22000,22000,22000,22000,0
|
|
20240116,182900,1397099850,22000,22000,22000,22000,0
|
|
20240116,182800,1397099850,22000,22000,22000,22000,0
|
|
20240116,182700,1397099850,22000,22000,22000,22000,0
|
|
20240116,182600,1397099850,22000,22000,22000,22000,0
|
|
20240116,182500,1397099850,22000,22000,22000,22000,0
|
|
20240116,182400,1397099850,22000,22000,22000,22000,0
|
|
20240116,182300,1397099850,22000,22000,22000,22000,0
|
|
20240116,182200,1397099850,22000,22000,22000,22000,0
|
|
20240116,182100,1397099850,22000,22000,22000,22000,0
|
|
20240116,182000,1397099850,22000,22000,22000,22000,0
|
|
20240116,181900,1397099850,22000,22000,22000,22000,0
|
|
20240116,181800,1397099850,22000,22000,22000,22000,0
|
|
20240116,181700,1397099850,22000,22000,22000,22000,0
|
|
20240116,181600,1397099850,22000,22000,22000,22000,0
|
|
20240116,181500,1397099850,22000,22000,22000,22000,0
|
|
20240116,181400,1397099850,22000,22000,22000,22000,0
|
|
20240116,181300,1397099850,22000,22000,22000,22000,0
|
|
20240116,181200,1397099850,22000,22000,22000,22000,0
|
|
20240116,181100,1397099850,22000,22000,22000,22000,0
|
|
20240116,181000,1397099850,22000,22000,22000,22000,0
|
|
20240116,180900,1397099850,22000,22000,22000,22000,0
|
|
20240116,180800,1397099850,22000,22000,22000,22000,0
|
|
20240116,180700,1397099850,22000,22000,22000,22000,3803
|
|
20240116,180600,1397099850,22000,22000,22000,22000,0
|
|
20240116,180500,1397099850,22000,22000,22000,22000,0
|
|
20240116,180400,1397099850,22000,22000,22000,22000,0
|
|
20240116,180300,1397099850,22000,22000,22000,22000,0
|
|
20240116,180200,1397099850,22000,22000,22000,22000,0
|
|
20240116,180100,1397099850,22000,22000,22000,22000,0
|
|
20240116,180000,1397099850,22000,22000,22000,22000,0
|
|
20240116,175900,1397099850,22000,22000,22000,22000,0
|
|
20240116,175800,1397099850,22000,22000,22000,22000,0
|
|
20240116,175700,1397099850,22000,22000,22000,22000,0
|
|
20240116,175600,1397099850,22000,22000,22000,22000,0
|
|
20240116,175500,1397099850,22000,22000,22000,22000,0
|
|
20240116,175400,1397099850,22000,22000,22000,22000,0
|
|
20240116,175300,1397099850,22000,22000,22000,22000,0
|
|
20240116,175200,1397099850,22000,22000,22000,22000,0
|
|
20240116,175100,1397099850,22000,22000,22000,22000,0
|
|
20240116,175000,1397099850,22000,22000,22000,22000,0
|
|
20240116,174900,1397099850,22000,22000,22000,22000,0
|
|
20240116,174800,1397099850,22000,22000,22000,22000,0
|
|
20240116,174700,1397099850,22000,22000,22000,22000,0
|
|
20240116,174600,1397099850,22000,22000,22000,22000,0
|
|
20240116,174500,1397099850,22000,22000,22000,22000,0
|
|
20240116,174400,1397099850,22000,22000,22000,22000,0
|
|
20240116,174300,1397099850,22000,22000,22000,22000,0
|
|
20240116,174200,1397099850,22000,22000,22000,22000,0
|
|
20240116,174100,1397099850,22000,22000,22000,22000,0
|
|
20240116,174000,1397099850,22000,22000,22000,22000,0
|
|
20240116,173900,1397099850,22000,22000,22000,22000,0
|
|
20240116,173800,1397099850,22000,22000,22000,22000,0
|
|
20240116,173700,1397099850,22000,22000,22000,22000,3803
|
|
20240116,173600,1397099850,22000,22000,22000,22000,0
|
|
20240116,173500,1397099850,22000,22000,22000,22000,0
|
|
20240116,173400,1397099850,22000,22000,22000,22000,0
|
|
20240116,173300,1397099850,22000,22000,22000,22000,0
|
|
20240116,173200,1397099850,22000,22000,22000,22000,0
|
|
20240116,173100,1397099850,22000,22000,22000,22000,0
|
|
20240116,173000,1397099850,22000,22000,22000,22000,0
|
|
20240116,172900,1397099850,22000,22000,22000,22000,0
|
|
20240116,172800,1397099850,22000,22000,22000,22000,0
|
|
20240116,172700,1397099850,22000,22000,22000,22000,0
|
|
20240116,172600,1397099850,22000,22000,22000,22000,0
|
|
20240116,172500,1397099850,22000,22000,22000,22000,0
|
|
20240116,172400,1397099850,22000,22000,22000,22000,0
|
|
20240116,172300,1397099850,22000,22000,22000,22000,0
|
|
20240116,172200,1397099850,22000,22000,22000,22000,0
|
|
20240116,172100,1397099850,22000,22000,22000,22000,0
|
|
20240116,172000,1397099850,22000,22000,22000,22000,0
|
|
20240116,171900,1397099850,22000,22000,22000,22000,0
|
|
20240116,171800,1397099850,22000,22000,22000,22000,0
|
|
20240116,171700,1397099850,22000,22000,22000,22000,0
|
|
20240116,171600,1397099850,22000,22000,22000,22000,0
|
|
20240116,171500,1397099850,22000,22000,22000,22000,0
|
|
20240116,171400,1397099850,22000,22000,22000,22000,0
|
|
20240116,171300,1397099850,22000,22000,22000,22000,0
|
|
20240116,171200,1397099850,22000,22000,22000,22000,0
|
|
20240116,171100,1397099850,22000,22000,22000,22000,0
|
|
20240116,171000,1397099850,22000,22000,22000,22000,0
|
|
20240116,170900,1397099850,22000,22000,22000,22000,0
|
|
20240116,170800,1397099850,22000,22000,22000,22000,0
|
|
20240116,170700,1397099850,22000,22000,22000,22000,3803
|
|
20240116,170600,1397099850,22000,22000,22000,22000,0
|
|
20240116,170500,1397099850,22000,22000,22000,22000,0
|
|
20240116,170400,1397099850,22000,22000,22000,22000,0
|
|
20240116,170300,1397099850,22000,22000,22000,22000,0
|
|
20240116,170200,1397099850,22000,22000,22000,22000,0
|
|
20240116,170100,1397099850,22000,22000,22000,22000,0
|
|
20240116,170000,1397099850,22000,22000,22000,22000,0
|
|
20240116,165900,1397099850,22000,22000,22000,22000,0
|
|
20240116,165800,1397099850,22000,22000,22000,22000,0
|
|
20240116,165700,1397099850,22000,22000,22000,22000,0
|
|
20240116,165600,1397099850,22000,22000,22000,22000,0
|
|
20240116,165500,1397099850,22000,22000,22000,22000,0
|
|
20240116,165400,1397099850,22000,22000,22000,22000,0
|
|
20240116,165300,1397099850,22000,22000,22000,22000,0
|
|
20240116,165200,1397099850,22000,22000,22000,22000,0
|
|
20240116,165100,1397099850,22000,22000,22000,22000,0
|
|
20240116,165000,1397099850,22000,22000,22000,22000,0
|
|
20240116,164900,1397099850,22000,22000,22000,22000,0
|
|
20240116,164800,1397099850,22000,22000,22000,22000,0
|
|
20240116,164700,1397099850,22000,22000,22000,22000,0
|
|
20240116,164600,1397099850,22000,22000,22000,22000,0
|
|
20240116,164500,1397099850,22000,22000,22000,22000,0
|
|
20240116,164400,1397099850,22000,22000,22000,22000,0
|
|
20240116,164300,1397099850,22000,22000,22000,22000,0
|
|
20240116,164200,1397099850,22000,22000,22000,22000,0
|
|
20240116,164100,1397099850,22000,22000,22000,22000,0
|
|
20240116,164000,1397099850,22000,22000,22000,22000,0
|
|
20240116,163900,1397099850,22000,22000,22000,22000,0
|
|
20240116,163800,1397099850,22000,22000,22000,22000,0
|
|
20240116,163700,1397099850,22000,22000,22000,22000,3803
|
|
20240116,163600,1397099850,22000,22000,22000,22000,0
|
|
20240116,163500,1397099850,22000,22000,22000,22000,0
|
|
20240116,163400,1397099850,22000,22000,22000,22000,0
|
|
20240116,163300,1397099850,22000,22000,22000,22000,0
|
|
20240116,163200,1397099850,22000,22000,22000,22000,0
|
|
20240116,163100,1397099850,22000,22000,22000,22000,0
|
|
20240116,163000,1397099850,22000,22000,22000,22000,0
|
|
20240116,162900,1397099850,22000,22000,22000,22000,0
|
|
20240116,162800,1397099850,22000,22000,22000,22000,0
|
|
20240116,162700,1397099850,22000,22000,22000,22000,0
|
|
20240116,162600,1397099850,22000,22000,22000,22000,0
|
|
20240116,162500,1397099850,22000,22000,22000,22000,0
|
|
20240116,162400,1397099850,22000,22000,22000,22000,0
|
|
20240116,162300,1397099850,22000,22000,22000,22000,0
|
|
20240116,162200,1397099850,22000,22000,22000,22000,0
|
|
20240116,162100,1397099850,22000,22000,22000,22000,0
|
|
20240116,162000,1397099850,22000,22000,22000,22000,0
|
|
20240116,161900,1397099850,22000,22000,22000,22000,0
|
|
20240116,161800,1397099850,22000,22000,22000,22000,0
|
|
20240116,161700,1397099850,22000,22000,22000,22000,0
|
|
20240116,161600,1397099850,22000,22000,22000,22000,0
|
|
20240116,161500,1397099850,22000,22000,22000,22000,0
|
|
20240116,161400,1397099850,22000,22000,22000,22000,0
|
|
20240116,161300,1397099850,22000,22000,22000,22000,0
|
|
20240116,161200,1397099850,22000,22000,22000,22000,0
|
|
20240116,161100,1397099850,22000,22000,22000,22000,0
|
|
20240116,161000,1397099850,22000,22000,22000,22000,0
|
|
20240116,160900,1397099850,22000,22000,22000,22000,0
|
|
20240116,160800,1397099850,22000,22000,22000,22000,0
|
|
20240116,160700,1397099850,22000,22000,22000,22000,3803
|
|
20240116,160600,1397099850,22000,22000,22000,22000,0
|
|
20240116,160500,1397099850,22000,22000,22000,22000,0
|
|
20240116,160400,1397099850,22000,22000,22000,22000,0
|
|
20240116,160300,1397099850,22000,22000,22000,22000,0
|
|
20240116,160200,1397099850,22000,22000,22000,22000,0
|
|
20240116,160100,1397099850,22000,22000,22000,22000,0
|
|
20240116,160000,1397099850,22000,22000,22000,22000,0
|
|
20240116,155900,1397099850,22000,22000,22000,22000,0
|
|
20240116,155800,1397099850,22000,22000,22000,22000,0
|
|
20240116,155700,1397099850,22000,22000,22000,22000,0
|
|
20240116,155600,1397099850,22000,22000,22000,22000,0
|
|
20240116,155500,1397099850,22000,22000,22000,22000,0
|
|
20240116,155400,1397099850,22000,22000,22000,22000,0
|
|
20240116,155300,1397099850,22000,22000,22000,22000,0
|
|
20240116,155200,1397099850,22000,22000,22000,22000,0
|
|
20240116,155100,1397099850,22000,22000,22000,22000,0
|
|
20240116,155000,1397099850,22000,22000,22000,22000,0
|
|
20240116,154900,1397099850,22000,22000,22000,22000,0
|
|
20240116,154800,1397099850,22000,22000,22000,22000,0
|
|
20240116,154700,1397099850,22000,22000,22000,22000,0
|
|
20240116,154600,1397099850,22000,22000,22000,22000,0
|
|
20240116,154500,1397099850,22000,22000,22000,22000,0
|
|
20240116,154400,1397099850,22000,22000,22000,22000,0
|
|
20240116,154300,1397099850,22000,22000,22000,22000,0
|
|
20240116,154200,1397099850,22000,22000,22000,22000,0
|
|
20240116,154100,1397099850,22000,22000,22000,22000,0
|
|
20240116,154000,1397099850,22000,22000,22000,22000,0
|
|
20240116,153900,1397099850,22000,22000,22000,22000,0
|
|
20240116,153800,1397099850,22000,22000,22000,22000,0
|
|
20240116,153700,1397099850,22000,22000,22000,22000,3803
|
|
20240116,153600,1397099850,22000,22000,22000,22000,0
|
|
20240116,153500,1397099850,22000,22000,22000,22000,0
|
|
20240116,153400,1397099850,22000,22000,22000,22000,0
|
|
20240116,153300,1397099850,22000,22000,22000,22000,0
|
|
20240116,153200,1397099850,22000,22000,22000,22000,0
|
|
20240116,153100,1397099850,22000,22000,22000,22000,0
|
|
20240116,153000,1397099850,22000,22000,22000,22000,3803
|
|
20240116,152900,1313433850,22150,22150,22150,22150,0
|
|
20240116,152800,1313433850,22150,22150,22150,22150,0
|
|
20240116,152700,1313433850,22150,22150,22150,22150,0
|
|
20240116,152600,1313433850,22150,22150,22150,22150,0
|
|
20240116,152500,1313433850,22150,22150,22150,22150,0
|
|
20240116,152400,1313433850,22150,22150,22150,22150,0
|
|
20240116,152300,1313433850,22150,22150,22150,22150,0
|
|
20240116,152200,1313433850,22150,22150,22150,22150,0
|
|
20240116,152100,1313433850,22150,22150,22150,22150,0
|
|
20240116,152000,1313433850,22150,22150,22150,22150,0
|
|
20240116,151900,1313433850,22150,22150,22150,22100,144
|
|
20240116,151800,1310250250,22150,22150,22150,22100,8
|
|
20240116,151700,1310073150,22100,22150,22150,22100,157
|
|
20240116,151600,1306596100,22150,22150,22150,22150,8
|
|
20240116,151500,1306418900,22150,22150,22150,22100,12
|
|
20240116,151400,1306153300,22150,22100,22150,22050,185
|
|
20240116,151300,1302059650,22100,22050,22100,22050,151
|
|
20240116,151200,1298726000,22050,22100,22100,22050,29
|
|
20240116,151100,1298085400,22100,22100,22100,22100,6
|
|
20240116,151000,1297952800,22100,22100,22100,22100,4
|
|
20240116,150900,1297864400,22100,22100,22100,22100,7
|
|
20240116,150800,1297709700,22100,22100,22100,22050,270
|
|
20240116,150700,1291743000,22100,22100,22150,22100,262
|
|
20240116,150600,1285943800,22100,22100,22100,22100,43
|
|
20240116,150500,1284993500,22050,22050,22100,22050,53
|
|
20240116,150400,1283822450,22050,22050,22050,22050,1
|
|
20240116,150300,1283800400,22100,22100,22100,22050,142
|
|
20240116,150200,1280662250,22100,22100,22150,22100,20
|
|
20240116,150100,1280220200,22100,22150,22150,22100,7
|
|
20240116,150000,1280065450,22150,22150,22150,22150,20
|
|
20240116,145900,1279622450,22150,22150,22150,22150,35
|
|
20240116,145800,1278847200,22100,22150,22150,22100,56
|
|
20240116,145700,1277607100,22100,22150,22150,22100,27
|
|
20240116,145600,1277009900,22100,22100,22100,22100,16
|
|
20240116,145500,1276656300,22150,22100,22150,22100,27
|
|
20240116,145400,1276058900,22100,22100,22150,22100,16
|
|
20240116,145300,1275705250,22100,22100,22150,22100,236
|
|
20240116,145200,1270489050,22100,22100,22100,22100,6
|
|
20240116,145100,1270356450,22100,22150,22150,22100,32
|
|
20240116,145000,1269648600,22150,22100,22150,22100,7
|
|
20240116,144900,1269493850,22100,22100,22150,22100,27
|
|
20240116,144800,1268896500,22150,22150,22150,22150,0
|
|
20240116,144700,1268896500,22150,22150,22150,22150,12
|
|
20240116,144600,1268630700,22100,22150,22150,22100,225
|
|
20240116,144500,1263647200,22200,22150,22200,22150,87
|
|
20240116,144400,1261719500,22100,22100,22100,22100,7
|
|
20240116,144300,1261564800,22150,22150,22150,22150,35
|
|
20240116,144200,1260789550,22100,22100,22100,22100,3
|
|
20240116,144100,1260723250,22150,22100,22150,22100,15
|
|
20240116,144000,1260391100,22100,22100,22100,22100,0
|
|
20240116,143900,1260391100,22100,22150,22150,22100,27
|
|
20240116,143800,1259793450,22100,22100,22100,22100,47
|
|
20240116,143700,1258754750,22100,22100,22150,22100,28
|
|
20240116,143600,1258135200,22100,22100,22100,22100,6
|
|
20240116,143500,1258002600,22100,22100,22100,22100,8
|
|
20240116,143400,1257825800,22050,22150,22150,22050,1206
|
|
20240116,143300,1231212750,22150,22150,22150,22150,6
|
|
20240116,143200,1231079850,22200,22150,22200,22150,21
|
|
20240116,143100,1230614200,22150,22200,22200,22150,18
|
|
20240116,143000,1230214800,22150,22150,22150,22150,199
|
|
20240116,142900,1225806950,22150,22150,22150,22150,612
|
|
20240116,142800,1212251150,22150,22150,22150,22150,0
|
|
20240116,142700,1212251150,22150,22150,22150,22150,162
|
|
20240116,142600,1208662850,22150,22150,22150,22150,201
|
|
20240116,142500,1204210700,22150,22100,22150,22100,28
|
|
20240116,142400,1203591850,22050,22050,22050,22050,0
|
|
20240116,142300,1203591850,22050,22000,22100,22000,1332
|
|
20240116,142200,1174284050,22100,22100,22100,22050,10657
|
|
20240116,142100,938796850,22100,22100,22100,22100,0
|
|
20240116,142000,938796850,22100,22100,22100,22050,24
|
|
20240116,141900,938267050,22100,22100,22100,22100,23
|
|
20240116,141800,937758750,22100,22100,22100,22100,3
|
|
20240116,141700,937692450,22150,22100,22150,22100,14
|
|
20240116,141600,937383000,22150,22100,22150,22100,6
|
|
20240116,141500,937250350,22050,22150,22150,22050,81
|
|
20240116,141400,935461200,22150,22100,22150,22100,11
|
|
20240116,141300,935217600,22100,22100,22100,22050,156
|
|
20240116,141200,931771250,22100,22100,22100,22100,0
|
|
20240116,141100,931771250,22100,22050,22100,22050,17
|
|
20240116,141000,931395900,22100,22100,22100,22050,94
|
|
20240116,140900,929320800,22050,22100,22100,22050,72
|
|
20240116,140800,927730950,22050,22100,22100,22050,16
|
|
20240116,140700,927377550,22100,22100,22100,22100,14
|
|
20240116,140600,927068150,22050,22050,22050,22050,18
|
|
20240116,140500,926671250,22100,22100,22100,22100,1
|
|
20240116,140400,926649150,22050,22050,22100,22050,36
|
|
20240116,140300,925854500,22100,22100,22100,22100,2
|
|
20240116,140200,925810300,22100,22100,22100,22100,12
|
|
20240116,140100,925545100,22050,22050,22050,22050,4
|
|
20240116,140000,925456900,22100,22100,22100,22100,14
|
|
20240116,135900,925147500,22100,22050,22100,22050,18
|
|
20240116,135800,924750100,22050,22100,22100,22050,25
|
|
20240116,135700,924198200,22100,22100,22100,22100,20
|
|
20240116,135600,923756200,22050,22100,22100,22050,15
|
|
20240116,135500,923424900,22050,22100,22100,22050,98
|
|
20240116,135400,921260250,22050,22100,22100,22050,8
|
|
20240116,135300,921083800,22100,22100,22100,22100,103
|
|
20240116,135200,918807500,22100,22050,22100,22050,16
|
|
20240116,135100,918454100,22100,22100,22100,22100,0
|
|
20240116,135000,918454100,22100,22100,22100,22050,40
|
|
20240116,134900,917570750,22050,22100,22100,22050,7
|
|
20240116,134800,917416350,22100,22100,22100,22100,14
|
|
20240116,134700,917106950,22050,22050,22050,22050,6
|
|
20240116,134600,916974650,22100,22100,22100,22100,12
|
|
20240116,134500,916709450,22050,22050,22100,22050,160
|
|
20240116,134400,913175100,22050,22100,22100,22050,193
|
|
20240116,134300,908912000,22050,22050,22050,22050,0
|
|
20240116,134200,908912000,22050,22050,22100,22050,68
|
|
20240116,134100,907411950,22100,22100,22100,22100,0
|
|
20240116,134000,907411950,22100,22050,22100,22050,17
|
|
20240116,133900,907036500,22050,22100,22100,22050,99
|
|
20240116,133800,904849700,22100,22100,22100,22100,0
|
|
20240116,133700,904849700,22100,22100,22100,22100,6
|
|
20240116,133600,904717100,22100,22100,22100,22100,0
|
|
20240116,133500,904717100,22100,22100,22100,22100,305
|
|
20240116,133400,897976600,22100,22100,22100,22100,0
|
|
20240116,133300,897976600,22100,22100,22100,22100,8
|
|
20240116,133200,897799800,22100,22100,22100,22100,0
|
|
20240116,133100,897799800,22100,22150,22150,22100,44
|
|
20240116,133000,896825850,22100,22100,22100,22100,5
|
|
20240116,132900,896715350,22100,22100,22100,22100,0
|
|
20240116,132800,896715350,22100,22100,22100,22100,126
|
|
20240116,132700,893930750,22100,22100,22100,22100,0
|
|
20240116,132600,893930750,22100,22100,22100,22100,6
|
|
20240116,132500,893798150,22100,22100,22100,22100,59
|
|
20240116,132400,892494250,22100,22100,22100,22100,0
|
|
20240116,132300,892494250,22100,22150,22150,22100,4
|
|
20240116,132200,892405800,22100,22100,22100,22100,0
|
|
20240116,132100,892405800,22100,22100,22100,22100,11
|
|
20240116,132000,892162700,22150,22150,22150,22150,0
|
|
20240116,131900,892162700,22150,22150,22150,22150,0
|
|
20240116,131800,892162700,22150,22150,22200,22100,174
|
|
20240116,131700,888309900,22150,22150,22150,22150,0
|
|
20240116,131600,888309900,22150,22150,22150,22150,18
|
|
20240116,131500,887911200,22150,22150,22150,22150,0
|
|
20240116,131400,887911200,22150,22150,22150,22150,6
|
|
20240116,131300,887778300,22150,22150,22150,22150,30
|
|
20240116,131200,887113800,22150,22150,22150,22150,0
|
|
20240116,131100,887113800,22150,22150,22150,22150,4
|
|
20240116,131000,887025200,22150,22150,22150,22150,0
|
|
20240116,130900,887025200,22150,22200,22200,22150,7
|
|
20240116,130800,886870100,22150,22150,22150,22150,0
|
|
20240116,130700,886870100,22150,22150,22150,22150,7
|
|
20240116,130600,886715050,22150,22150,22150,22150,0
|
|
20240116,130500,886715050,22150,22150,22150,22150,13
|
|
20240116,130400,886427100,22150,22200,22200,22150,15
|
|
20240116,130300,886094350,22200,22200,22200,22200,1
|
|
20240116,130200,886072150,22200,22200,22200,22200,5
|
|
20240116,130100,885961150,22150,22200,22200,22150,233
|
|
20240116,130000,880789950,22150,22150,22150,22150,0
|
|
20240116,125900,880789950,22150,22150,22150,22150,3
|
|
20240116,125800,880723500,22150,22150,22150,22150,0
|
|
20240116,125700,880723500,22150,22150,22150,22150,6
|
|
20240116,125600,880590600,22150,22150,22150,22150,0
|
|
20240116,125500,880590600,22150,22150,22150,22150,25
|
|
20240116,125400,880036850,22150,22150,22150,22150,0
|
|
20240116,125300,880036850,22150,22150,22150,22150,4
|
|
20240116,125200,879948250,22150,22100,22150,22100,225
|
|
20240116,125100,874965950,22100,22100,22100,22100,0
|
|
20240116,125000,874965950,22100,22100,22100,22100,5
|
|
20240116,124900,874855450,22100,22100,22100,22100,0
|
|
20240116,124800,874855450,22100,22100,22100,22100,8
|
|
20240116,124700,874678650,22100,22100,22100,22100,0
|
|
20240116,124600,874678650,22100,22100,22100,22100,0
|
|
20240116,124500,874678650,22100,22100,22150,22100,22
|
|
20240116,124400,874192200,22100,22100,22100,22100,0
|
|
20240116,124300,874192200,22100,22100,22100,22100,3
|
|
20240116,124200,874125900,22100,22100,22100,22100,0
|
|
20240116,124100,874125900,22100,22150,22150,22100,173
|
|
20240116,124000,870295750,22150,22150,22150,22150,8
|
|
20240116,123900,870118550,22150,22150,22150,22150,0
|
|
20240116,123800,870118550,22150,22150,22150,22150,4
|
|
20240116,123700,870029950,22150,22150,22150,22150,0
|
|
20240116,123600,870029950,22150,22150,22150,22150,21
|
|
20240116,123500,869564800,22200,22200,22200,22200,50
|
|
20240116,123400,868454800,22150,22200,22200,22150,93
|
|
20240116,123300,866391050,22150,22200,22200,22150,65
|
|
20240116,123200,864948850,22150,22150,22200,22150,243
|
|
20240116,123100,859556350,22150,22150,22150,22150,6
|
|
20240116,123000,859423450,22200,22200,22200,22200,0
|
|
20240116,122900,859423450,22200,22200,22200,22200,15
|
|
20240116,122800,859090450,22150,22150,22150,22150,6
|
|
20240116,122700,858957550,22150,22150,22150,22150,0
|
|
20240116,122600,858957550,22150,22200,22200,22150,118
|
|
20240116,122500,856341450,22200,22150,22200,22150,98
|
|
20240116,122400,854168350,22150,22150,22150,22150,5
|
|
20240116,122300,854057600,22150,22150,22150,22150,0
|
|
20240116,122200,854057600,22150,22150,22150,22150,0
|
|
20240116,122100,854057600,22150,22150,22150,22150,18
|
|
20240116,122000,853658900,22150,22150,22150,22150,0
|
|
20240116,121900,853658900,22150,22150,22150,22150,4
|
|
20240116,121800,853570300,22150,22150,22150,22150,0
|
|
20240116,121700,853570300,22150,22150,22150,22150,6
|
|
20240116,121600,853437400,22150,22150,22150,22100,66
|
|
20240116,121500,851976100,22150,22150,22150,22150,0
|
|
20240116,121400,851976100,22150,22150,22150,22150,7
|
|
20240116,121300,851821050,22150,22150,22150,22150,0
|
|
20240116,121200,851821050,22150,22150,22150,22150,7
|
|
20240116,121100,851666000,22150,22150,22150,22150,0
|
|
20240116,121000,851666000,22150,22150,22150,22150,0
|
|
20240116,120900,851666000,22150,22150,22150,22150,4
|
|
20240116,120800,851577400,22050,22050,22050,22050,0
|
|
20240116,120700,851577400,22050,22250,22250,22050,643
|
|
20240116,120600,837370550,22150,22200,22200,22150,368
|
|
20240116,120500,829216800,22150,22150,22150,22150,5
|
|
20240116,120400,829106050,22150,22150,22150,22150,0
|
|
20240116,120300,829106050,22150,22150,22150,22150,0
|
|
20240116,120200,829106050,22150,22150,22150,22150,7
|
|
20240116,120100,828951000,22150,22150,22150,22150,0
|
|
20240116,120000,828951000,22150,22150,22150,22150,4
|
|
20240116,115900,828862400,22150,22100,22150,22100,54
|
|
20240116,115800,827666350,22100,22100,22100,22100,6
|
|
20240116,115700,827533750,22100,22100,22100,22100,55
|
|
20240116,115600,826318250,22100,22100,22100,22100,1
|
|
20240116,115500,826296150,22100,22100,22100,22100,9
|
|
20240116,115400,826097250,22100,22100,22100,22100,2
|
|
20240116,115300,826053050,22100,22150,22150,22100,96
|
|
20240116,115200,823928800,22150,22100,22150,22100,135
|
|
20240116,115100,820939950,22100,22100,22100,22100,39
|
|
20240116,115000,820078050,22150,22150,22200,22150,221
|
|
20240116,114900,815182650,22150,22150,22150,22150,2
|
|
20240116,114800,815138350,22150,22150,22150,22150,9
|
|
20240116,114700,814939000,22150,22150,22200,22150,291
|
|
20240116,114600,808486300,22150,22150,22250,22150,19
|
|
20240116,114500,808063750,22300,22150,22300,22150,2
|
|
20240116,114400,808019300,22150,22150,22200,22100,595
|
|
20240116,114300,794835750,22150,22150,22150,22150,5
|
|
20240116,114200,794725000,22150,22150,22150,22150,2
|
|
20240116,114100,794680700,22150,22150,22150,22150,8
|
|
20240116,114000,794503500,22200,22150,22200,22150,2
|
|
20240116,113900,794459150,22150,22150,22150,22150,18
|
|
20240116,113800,794060450,22200,22200,22200,22200,42
|
|
20240116,113700,793128050,22200,22200,22200,22150,373
|
|
20240116,113600,784849850,22250,22150,22250,22150,147
|
|
20240116,113500,781587550,22150,22150,22150,22150,3
|
|
20240116,113400,781521100,22150,22250,22250,22150,11
|
|
20240116,113300,781276800,22250,22150,22250,22150,5
|
|
20240116,113200,781165750,22150,22150,22150,22150,1
|
|
20240116,113100,781143600,22150,22150,22250,22150,19
|
|
20240116,113000,780721300,22150,22150,22150,22150,14
|
|
20240116,112900,780411200,22200,22200,22250,22150,88
|
|
20240116,112800,778456450,22150,22150,22150,22150,2
|
|
20240116,112700,778412150,22150,22250,22250,22150,257
|
|
20240116,112600,772696850,22250,22250,22250,22250,54
|
|
20240116,112500,771495350,22250,22250,22300,22250,19
|
|
20240116,112400,771072250,22250,22250,22250,22250,6
|
|
20240116,112300,770938750,22250,22250,22250,22250,12
|
|
20240116,112200,770671750,22250,22250,22300,22250,100
|
|
20240116,112100,768443500,22250,22250,22250,22250,1
|
|
20240116,112000,768421250,22250,22250,22250,22250,2
|
|
20240116,111900,768376750,22250,22250,22250,22250,5
|
|
20240116,111800,768265500,22250,22250,22250,22200,3
|
|
20240116,111700,768198800,22200,22200,22250,22200,9
|
|
20240116,111600,767998650,22200,22200,22200,22200,1
|
|
20240116,111500,767976450,22200,22250,22300,22200,7
|
|
20240116,111400,767820700,22200,22200,22200,22200,1
|
|
20240116,111300,767798500,22200,22200,22200,22200,2
|
|
20240116,111200,767754100,22250,22200,22250,22200,19
|
|
20240116,111100,767331450,22200,22200,22200,22200,1
|
|
20240116,111000,767309250,22200,22250,22250,22150,260
|
|
20240116,110900,761528000,22250,22250,22300,22200,309
|
|
20240116,110800,754641800,22250,22200,22250,22200,331
|
|
20240116,110700,747280100,22150,22200,22200,22100,25
|
|
20240116,110600,746725250,22200,22200,22250,22100,913
|
|
20240116,110500,726434300,22100,22100,22200,22100,524
|
|
20240116,110400,714838700,22100,22100,22100,22100,2
|
|
20240116,110300,714794500,22100,22200,22200,22100,9
|
|
20240116,110200,714594800,22100,22100,22200,22100,31
|
|
20240116,110100,713906800,22100,22100,22100,22100,2
|
|
20240116,110000,713862600,22100,22100,22150,22100,89
|
|
20240116,105900,711892000,22100,22100,22100,22100,2
|
|
20240116,105800,711847800,22100,22100,22200,22100,62
|
|
20240116,105700,710472900,22100,22150,22200,22100,423
|
|
20240116,105600,701099900,22000,22250,22250,21800,17270
|
|
20240116,105500,321146450,22300,22300,22300,22300,520
|
|
20240116,105400,309550450,22300,22300,22300,22300,7
|
|
20240116,105300,309394350,22300,22300,22300,22300,14
|
|
20240116,105200,309082150,22300,22300,22300,22300,2
|
|
20240116,105100,309037550,22300,22300,22300,22300,10
|
|
20240116,105000,308814550,22300,22350,22350,22300,14
|
|
20240116,104900,308501850,22300,22300,22300,22300,10
|
|
20240116,104800,308278850,22300,22300,22300,22300,1
|
|
20240116,104700,308256550,22300,22300,22350,22300,7
|
|
20240116,104600,308100400,22250,22250,22300,22250,15
|
|
20240116,104500,307766150,22250,22300,22300,22250,11
|
|
20240116,104400,307520900,22250,22250,22250,22250,11
|
|
20240116,104300,307276150,22250,22250,22250,22250,2
|
|
20240116,104200,307231650,22300,22250,22300,22200,525
|
|
20240116,104100,295524650,22250,22250,22250,22200,221
|
|
20240116,104000,290607650,22250,22250,22250,22250,2
|
|
20240116,103900,290563150,22250,22250,22250,22250,5
|
|
20240116,103800,290451900,22250,22250,22250,22250,23
|
|
20240116,103700,289940150,22300,22250,22300,22250,15
|
|
20240116,103600,289605750,22250,22250,22250,22250,1
|
|
20240116,103500,289583500,22250,22250,22350,22250,162
|
|
20240116,103400,285964800,22250,22250,22250,22250,11
|
|
20240116,103300,285720050,22250,22250,22250,22250,3
|
|
20240116,103200,285653300,22250,22250,22300,22250,11
|
|
20240116,103100,285408500,22250,22250,22250,22250,22
|
|
20240116,103000,284919000,22250,22250,22250,22250,7
|
|
20240116,102900,284763250,22250,22250,22250,22250,2
|
|
20240116,102800,284718750,22250,22250,22250,22250,61
|
|
20240116,102700,283361500,22200,22250,22250,22200,207
|
|
20240116,102600,278764300,22200,22200,22200,22200,2
|
|
20240116,102500,278719900,22200,22200,22300,22200,159
|
|
20240116,102400,275174400,22200,22250,22350,22150,696
|
|
20240116,102300,259713850,22250,22300,22300,22200,1515
|
|
20240116,102200,226065550,22250,22250,22300,22250,14
|
|
20240116,102100,225753700,22300,22300,22300,22250,32
|
|
20240116,102000,225040150,22250,22300,22300,22250,500
|
|
20240116,101900,213890950,22300,22300,22300,22300,34
|
|
20240116,101800,213132750,22350,22350,22400,22350,879
|
|
20240116,101700,193486850,22350,22350,22400,22350,7
|
|
20240116,101600,193330150,22400,22350,22400,22350,15
|
|
20240116,101500,192994250,22400,22400,22400,22400,36
|
|
20240116,101400,192187850,22400,22400,22400,22400,271
|
|
20240116,101300,186117450,22400,22400,22400,22400,8
|
|
20240116,101200,185938250,22400,22450,22450,22400,20
|
|
20240116,101100,185489300,22400,22400,22400,22400,2
|
|
20240116,101000,185444500,22400,22400,22400,22400,10
|
|
20240116,100900,185220500,22350,22400,22400,22350,11
|
|
20240116,100800,184974150,22350,22350,22400,22350,165
|
|
20240116,100700,181278700,22350,22350,22350,22350,8
|
|
20240116,100600,181099900,22350,22350,22350,22350,70
|
|
20240116,100500,179535400,22350,22350,22350,22350,2
|
|
20240116,100400,179490700,22350,22300,22350,22300,18
|
|
20240116,100300,179088450,22300,22300,22300,22300,3
|
|
20240116,100200,179021550,22250,22250,22300,22250,8
|
|
20240116,100100,178843250,22250,22200,22300,22200,35
|
|
20240116,100000,178065200,22200,22350,22350,22200,465
|
|
20240116,095900,167739200,22350,22300,22350,22200,744
|
|
20240116,095800,151179250,22300,22300,22300,22300,2
|
|
20240116,095700,151134650,22300,22300,22300,22300,12
|
|
20240116,095600,150867050,22250,22250,22300,22250,321
|
|
20240116,095500,143724750,22250,22300,22300,22250,58
|
|
20240116,095400,142434000,22250,22300,22300,22250,454
|
|
20240116,095300,132332350,22300,22300,22300,22250,713
|
|
20240116,095200,116432500,22300,22300,22350,22300,5
|
|
20240116,095100,116320850,22300,22350,22350,22300,50
|
|
20240116,095000,115203400,22350,22400,22400,22350,5
|
|
20240116,094900,115091500,22400,22450,22450,22350,14
|
|
20240116,094800,114777850,22450,22350,22450,22350,398
|
|
20240116,094700,105862850,22350,22350,22350,22300,64
|
|
20240116,094600,104432750,22350,22350,22350,22350,6
|
|
20240116,094500,104298650,22400,22400,22400,22350,9
|
|
20240116,094400,104097100,22350,22400,22400,22350,16
|
|
20240116,094300,103739150,22400,22400,22400,22300,433
|
|
20240116,094200,94070850,22350,22400,22400,22350,9
|
|
20240116,094100,93869550,22350,22400,22400,22350,284
|
|
20240116,094000,87514700,22400,22500,22550,22350,1524
|
|
20240116,093900,53367100,22550,22600,22600,22550,92
|
|
20240116,093800,51292450,22600,22550,22600,22550,20
|
|
20240116,093700,50841400,22600,22600,22650,22600,141
|
|
20240116,093600,47654750,22650,22600,22650,22600,3
|
|
20240116,093500,47586850,22600,22700,22700,22600,5
|
|
20240116,093400,47473650,22700,22550,22700,22550,23
|
|
20240116,093300,46952950,22600,22600,22600,22550,8
|
|
20240116,093200,46772200,22550,22550,22550,22550,2
|
|
20240116,093100,46727100,22550,22550,22700,22550,19
|
|
20240116,093000,46296400,22600,22550,22750,22550,285
|
|
20240116,092900,39845250,22650,22600,22650,22550,100
|
|
20240116,092800,37585200,22600,22600,22600,22600,7
|
|
20240116,092700,37427000,22600,22600,22600,22600,13
|
|
20240116,092600,37133200,22600,22600,22650,22600,3
|
|
20240116,092500,37065350,22600,22600,22600,22600,2
|
|
20240116,092400,37020150,22650,22600,22650,22600,12
|
|
20240116,092300,36748400,22650,22650,22650,22650,201
|
|
20240116,092200,32195750,22650,22650,22650,22650,2
|
|
20240116,092100,32150450,22650,22650,22650,22650,1
|
|
20240116,092000,32127800,22650,22650,22650,22650,2
|
|
20240116,091900,32082500,22650,22650,22650,22650,2
|
|
20240116,091800,32037200,22650,22700,22700,22650,21
|
|
20240116,091700,31560550,22700,22650,22750,22650,139
|
|
20240116,091600,28405250,22650,22650,22650,22650,2
|
|
20240116,091500,28359950,22700,22650,22700,22650,21
|
|
20240116,091400,27883300,22700,22650,22700,22650,15
|
|
20240116,091300,27542900,22700,22650,22700,22650,27
|
|
20240116,091200,26931150,22700,22700,22750,22700,73
|
|
20240116,091100,25273450,22650,22650,22700,22650,256
|
|
20240116,091000,19465050,22700,22700,22700,22700,114
|
|
20240116,090900,16877250,22700,22700,22700,22700,29
|
|
20240116,090800,16218950,22700,22700,22700,22650,123
|
|
20240116,090700,13426900,22650,22650,22650,22600,107
|
|
20240116,090600,11003400,22650,22650,22650,22650,131
|
|
20240116,090500,8036250,22650,22650,22650,22650,2
|
|
20240116,090400,7990950,22650,22650,22650,22650,2
|
|
20240116,090300,7945650,22650,22650,22650,22650,101
|
|
20240116,090200,5658000,22650,22650,22650,22600,160
|
|
20240116,090100,2034050,22650,22600,22650,22600,2
|
|
20240116,090000,1988800,22600,22600,22600,22600,88
|