622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,191900,1596615890,12660,12660,12660,12660,703
|
|
20240115,191800,1596615890,12660,12660,12660,12660,0
|
|
20240115,191700,1596615890,12660,12660,12660,12660,0
|
|
20240115,191600,1596615890,12660,12660,12660,12660,0
|
|
20240115,191500,1596615890,12660,12660,12660,12660,0
|
|
20240115,191400,1596615890,12660,12660,12660,12660,0
|
|
20240115,191300,1596615890,12660,12660,12660,12660,0
|
|
20240115,191200,1596615890,12660,12660,12660,12660,0
|
|
20240115,191100,1596615890,12660,12660,12660,12660,0
|
|
20240115,191000,1596615890,12660,12660,12660,12660,0
|
|
20240115,190900,1596615890,12660,12660,12660,12660,0
|
|
20240115,190800,1596615890,12660,12660,12660,12660,0
|
|
20240115,190700,1596615890,12660,12660,12660,12660,0
|
|
20240115,190600,1596615890,12660,12660,12660,12660,0
|
|
20240115,190500,1596615890,12660,12660,12660,12660,0
|
|
20240115,190400,1596615890,12660,12660,12660,12660,0
|
|
20240115,190300,1596615890,12660,12660,12660,12660,0
|
|
20240115,190200,1596615890,12660,12660,12660,12660,0
|
|
20240115,190100,1596615890,12660,12660,12660,12660,0
|
|
20240115,190000,1596615890,12660,12660,12660,12660,0
|
|
20240115,185900,1596615890,12660,12660,12660,12660,0
|
|
20240115,185800,1596615890,12660,12660,12660,12660,0
|
|
20240115,185700,1596615890,12660,12660,12660,12660,0
|
|
20240115,185600,1596615890,12660,12660,12660,12660,0
|
|
20240115,185500,1596615890,12660,12660,12660,12660,0
|
|
20240115,185400,1596615890,12660,12660,12660,12660,0
|
|
20240115,185300,1596615890,12660,12660,12660,12660,0
|
|
20240115,185200,1596615890,12660,12660,12660,12660,0
|
|
20240115,185100,1596615890,12660,12660,12660,12660,0
|
|
20240115,185000,1596615890,12660,12660,12660,12660,0
|
|
20240115,184900,1596615890,12660,12660,12660,12660,703
|
|
20240115,184800,1596615890,12660,12660,12660,12660,0
|
|
20240115,184700,1596615890,12660,12660,12660,12660,0
|
|
20240115,184600,1596615890,12660,12660,12660,12660,0
|
|
20240115,184500,1596615890,12660,12660,12660,12660,0
|
|
20240115,184400,1596615890,12660,12660,12660,12660,0
|
|
20240115,184300,1596615890,12660,12660,12660,12660,0
|
|
20240115,184200,1596615890,12660,12660,12660,12660,0
|
|
20240115,184100,1596615890,12660,12660,12660,12660,0
|
|
20240115,184000,1596615890,12660,12660,12660,12660,0
|
|
20240115,183900,1596615890,12660,12660,12660,12660,0
|
|
20240115,183800,1596615890,12660,12660,12660,12660,0
|
|
20240115,183700,1596615890,12660,12660,12660,12660,0
|
|
20240115,183600,1596615890,12660,12660,12660,12660,0
|
|
20240115,183500,1596615890,12660,12660,12660,12660,0
|
|
20240115,183400,1596615890,12660,12660,12660,12660,0
|
|
20240115,183300,1596615890,12660,12660,12660,12660,0
|
|
20240115,183200,1596615890,12660,12660,12660,12660,0
|
|
20240115,183100,1596615890,12660,12660,12660,12660,0
|
|
20240115,183000,1596615890,12660,12660,12660,12660,0
|
|
20240115,182900,1596615890,12660,12660,12660,12660,0
|
|
20240115,182800,1596615890,12660,12660,12660,12660,0
|
|
20240115,182700,1596615890,12660,12660,12660,12660,0
|
|
20240115,182600,1596615890,12660,12660,12660,12660,0
|
|
20240115,182500,1596615890,12660,12660,12660,12660,0
|
|
20240115,182400,1596615890,12660,12660,12660,12660,0
|
|
20240115,182300,1596615890,12660,12660,12660,12660,0
|
|
20240115,182200,1596615890,12660,12660,12660,12660,0
|
|
20240115,182100,1596615890,12660,12660,12660,12660,0
|
|
20240115,182000,1596615890,12660,12660,12660,12660,0
|
|
20240115,181900,1596615890,12660,12660,12660,12660,703
|
|
20240115,181800,1596615890,12660,12660,12660,12660,0
|
|
20240115,181700,1596615890,12660,12660,12660,12660,0
|
|
20240115,181600,1596615890,12660,12660,12660,12660,0
|
|
20240115,181500,1596615890,12660,12660,12660,12660,0
|
|
20240115,181400,1596615890,12660,12660,12660,12660,0
|
|
20240115,181300,1596615890,12660,12660,12660,12660,0
|
|
20240115,181200,1596615890,12660,12660,12660,12660,0
|
|
20240115,181100,1596615890,12660,12660,12660,12660,0
|
|
20240115,181000,1596615890,12660,12660,12660,12660,0
|
|
20240115,180900,1596615890,12660,12660,12660,12660,0
|
|
20240115,180800,1596615890,12660,12660,12660,12660,0
|
|
20240115,180700,1596615890,12660,12660,12660,12660,0
|
|
20240115,180600,1596615890,12660,12660,12660,12660,0
|
|
20240115,180500,1596615890,12660,12660,12660,12660,0
|
|
20240115,180400,1596615890,12660,12660,12660,12660,0
|
|
20240115,180300,1596615890,12660,12660,12660,12660,0
|
|
20240115,180200,1596615890,12660,12660,12660,12660,0
|
|
20240115,180100,1596615890,12660,12660,12660,12660,0
|
|
20240115,180000,1596615890,12660,12660,12660,12660,0
|
|
20240115,175900,1596615890,12660,12660,12660,12660,0
|
|
20240115,175800,1596615890,12660,12660,12660,12660,0
|
|
20240115,175700,1596615890,12660,12660,12660,12660,0
|
|
20240115,175600,1596615890,12660,12660,12660,12660,0
|
|
20240115,175500,1596615890,12660,12660,12660,12660,0
|
|
20240115,175400,1596615890,12660,12660,12660,12660,0
|
|
20240115,175300,1596615890,12660,12660,12660,12660,0
|
|
20240115,175200,1596615890,12660,12660,12660,12660,0
|
|
20240115,175100,1596615890,12660,12660,12660,12660,0
|
|
20240115,175000,1596615890,12660,12660,12660,12660,0
|
|
20240115,174900,1596615890,12660,12660,12660,12660,703
|
|
20240115,174800,1596615890,12660,12660,12660,12660,0
|
|
20240115,174700,1596615890,12660,12660,12660,12660,0
|
|
20240115,174600,1596615890,12660,12660,12660,12660,0
|
|
20240115,174500,1596615890,12660,12660,12660,12660,0
|
|
20240115,174400,1596615890,12660,12660,12660,12660,0
|
|
20240115,174300,1596615890,12660,12660,12660,12660,0
|
|
20240115,174200,1596615890,12660,12660,12660,12660,0
|
|
20240115,174100,1596615890,12660,12660,12660,12660,0
|
|
20240115,174000,1596615890,12660,12660,12660,12660,0
|
|
20240115,173900,1596615890,12660,12660,12660,12660,0
|
|
20240115,173800,1596615890,12660,12660,12660,12660,0
|
|
20240115,173700,1596615890,12660,12660,12660,12660,0
|
|
20240115,173600,1596615890,12660,12660,12660,12660,0
|
|
20240115,173500,1596615890,12660,12660,12660,12660,0
|
|
20240115,173400,1596615890,12660,12660,12660,12660,0
|
|
20240115,173300,1596615890,12660,12660,12660,12660,0
|
|
20240115,173200,1596615890,12660,12660,12660,12660,0
|
|
20240115,173100,1596615890,12660,12660,12660,12660,0
|
|
20240115,173000,1596615890,12660,12660,12660,12660,0
|
|
20240115,172900,1596615890,12660,12660,12660,12660,0
|
|
20240115,172800,1596615890,12660,12660,12660,12660,0
|
|
20240115,172700,1596615890,12660,12660,12660,12660,0
|
|
20240115,172600,1596615890,12660,12660,12660,12660,0
|
|
20240115,172500,1596615890,12660,12660,12660,12660,0
|
|
20240115,172400,1596615890,12660,12660,12660,12660,0
|
|
20240115,172300,1596615890,12660,12660,12660,12660,0
|
|
20240115,172200,1596615890,12660,12660,12660,12660,0
|
|
20240115,172100,1596615890,12660,12660,12660,12660,0
|
|
20240115,172000,1596615890,12660,12660,12660,12660,0
|
|
20240115,171900,1596615890,12660,12660,12660,12660,703
|
|
20240115,171800,1596615890,12660,12660,12660,12660,0
|
|
20240115,171700,1596615890,12660,12660,12660,12660,0
|
|
20240115,171600,1596615890,12660,12660,12660,12660,0
|
|
20240115,171500,1596615890,12660,12660,12660,12660,0
|
|
20240115,171400,1596615890,12660,12660,12660,12660,0
|
|
20240115,171300,1596615890,12660,12660,12660,12660,0
|
|
20240115,171200,1596615890,12660,12660,12660,12660,0
|
|
20240115,171100,1596615890,12660,12660,12660,12660,0
|
|
20240115,171000,1596615890,12660,12660,12660,12660,0
|
|
20240115,170900,1596615890,12660,12660,12660,12660,0
|
|
20240115,170800,1596615890,12660,12660,12660,12660,0
|
|
20240115,170700,1596615890,12660,12660,12660,12660,0
|
|
20240115,170600,1596615890,12660,12660,12660,12660,0
|
|
20240115,170500,1596615890,12660,12660,12660,12660,0
|
|
20240115,170400,1596615890,12660,12660,12660,12660,0
|
|
20240115,170300,1596615890,12660,12660,12660,12660,0
|
|
20240115,170200,1596615890,12660,12660,12660,12660,0
|
|
20240115,170100,1596615890,12660,12660,12660,12660,0
|
|
20240115,170000,1596615890,12660,12660,12660,12660,0
|
|
20240115,165900,1596615890,12660,12660,12660,12660,0
|
|
20240115,165800,1596615890,12660,12660,12660,12660,0
|
|
20240115,165700,1596615890,12660,12660,12660,12660,0
|
|
20240115,165600,1596615890,12660,12660,12660,12660,0
|
|
20240115,165500,1596615890,12660,12660,12660,12660,0
|
|
20240115,165400,1596615890,12660,12660,12660,12660,0
|
|
20240115,165300,1596615890,12660,12660,12660,12660,0
|
|
20240115,165200,1596615890,12660,12660,12660,12660,0
|
|
20240115,165100,1596615890,12660,12660,12660,12660,0
|
|
20240115,165000,1596615890,12660,12660,12660,12660,0
|
|
20240115,164900,1596615890,12660,12660,12660,12660,703
|
|
20240115,164800,1596615890,12660,12660,12660,12660,0
|
|
20240115,164700,1596615890,12660,12660,12660,12660,0
|
|
20240115,164600,1596615890,12660,12660,12660,12660,0
|
|
20240115,164500,1596615890,12660,12660,12660,12660,0
|
|
20240115,164400,1596615890,12660,12660,12660,12660,0
|
|
20240115,164300,1596615890,12660,12660,12660,12660,0
|
|
20240115,164200,1596615890,12660,12660,12660,12660,0
|
|
20240115,164100,1596615890,12660,12660,12660,12660,0
|
|
20240115,164000,1596615890,12660,12660,12660,12660,0
|
|
20240115,163900,1596615890,12660,12660,12660,12660,0
|
|
20240115,163800,1596615890,12660,12660,12660,12660,0
|
|
20240115,163700,1596615890,12660,12660,12660,12660,0
|
|
20240115,163600,1596615890,12660,12660,12660,12660,0
|
|
20240115,163500,1596615890,12660,12660,12660,12660,0
|
|
20240115,163400,1596615890,12660,12660,12660,12660,0
|
|
20240115,163300,1596615890,12660,12660,12660,12660,0
|
|
20240115,163200,1596615890,12660,12660,12660,12660,0
|
|
20240115,163100,1596615890,12660,12660,12660,12660,0
|
|
20240115,163000,1596615890,12660,12660,12660,12660,0
|
|
20240115,162900,1596615890,12660,12660,12660,12660,0
|
|
20240115,162800,1596615890,12660,12660,12660,12660,0
|
|
20240115,162700,1596615890,12660,12660,12660,12660,0
|
|
20240115,162600,1596615890,12660,12660,12660,12660,0
|
|
20240115,162500,1596615890,12660,12660,12660,12660,0
|
|
20240115,162400,1596615890,12660,12660,12660,12660,0
|
|
20240115,162300,1596615890,12660,12660,12660,12660,0
|
|
20240115,162200,1596615890,12660,12660,12660,12660,0
|
|
20240115,162100,1596615890,12660,12660,12660,12660,0
|
|
20240115,162000,1596615890,12660,12660,12660,12660,0
|
|
20240115,161900,1596615890,12660,12660,12660,12660,703
|
|
20240115,161800,1596615890,12660,12660,12660,12660,0
|
|
20240115,161700,1596615890,12660,12660,12660,12660,0
|
|
20240115,161600,1596615890,12660,12660,12660,12660,0
|
|
20240115,161500,1596615890,12660,12660,12660,12660,0
|
|
20240115,161400,1596615890,12660,12660,12660,12660,0
|
|
20240115,161300,1596615890,12660,12660,12660,12660,0
|
|
20240115,161200,1596615890,12660,12660,12660,12660,0
|
|
20240115,161100,1596615890,12660,12660,12660,12660,0
|
|
20240115,161000,1596615890,12660,12660,12660,12660,0
|
|
20240115,160900,1596615890,12660,12660,12660,12660,0
|
|
20240115,160800,1596615890,12660,12660,12660,12660,0
|
|
20240115,160700,1596615890,12660,12660,12660,12660,0
|
|
20240115,160600,1596615890,12660,12660,12660,12660,0
|
|
20240115,160500,1596615890,12660,12660,12660,12660,0
|
|
20240115,160400,1596615890,12660,12660,12660,12660,0
|
|
20240115,160300,1596615890,12660,12660,12660,12660,0
|
|
20240115,160200,1596615890,12660,12660,12660,12660,0
|
|
20240115,160100,1596615890,12660,12660,12660,12660,0
|
|
20240115,160000,1596615890,12660,12660,12660,12660,0
|
|
20240115,155900,1596615890,12660,12660,12660,12660,0
|
|
20240115,155800,1596615890,12660,12660,12660,12660,0
|
|
20240115,155700,1596615890,12660,12660,12660,12660,0
|
|
20240115,155600,1596615890,12660,12660,12660,12660,0
|
|
20240115,155500,1596615890,12660,12660,12660,12660,0
|
|
20240115,155400,1596615890,12660,12660,12660,12660,0
|
|
20240115,155300,1596615890,12660,12660,12660,12660,0
|
|
20240115,155200,1596615890,12660,12660,12660,12660,0
|
|
20240115,155100,1596615890,12660,12660,12660,12660,0
|
|
20240115,155000,1596615890,12660,12660,12660,12660,0
|
|
20240115,154900,1596615890,12660,12660,12660,12660,703
|
|
20240115,154800,1596615890,12660,12660,12660,12660,0
|
|
20240115,154700,1596615890,12660,12660,12660,12660,0
|
|
20240115,154600,1596615890,12660,12660,12660,12660,0
|
|
20240115,154500,1596615890,12660,12660,12660,12660,0
|
|
20240115,154400,1596615890,12660,12660,12660,12660,0
|
|
20240115,154300,1596615890,12660,12660,12660,12660,0
|
|
20240115,154200,1596615890,12660,12660,12660,12660,0
|
|
20240115,154100,1596615890,12660,12660,12660,12660,0
|
|
20240115,154000,1596615890,12660,12660,12660,12660,0
|
|
20240115,153900,1596615890,12660,12660,12660,12660,0
|
|
20240115,153800,1596615890,12660,12660,12660,12660,0
|
|
20240115,153700,1596615890,12660,12660,12660,12660,0
|
|
20240115,153600,1596615890,12660,12660,12660,12660,0
|
|
20240115,153500,1596615890,12660,12660,12660,12660,0
|
|
20240115,153400,1596615890,12660,12660,12660,12660,0
|
|
20240115,153300,1596615890,12660,12660,12660,12660,0
|
|
20240115,153200,1596615890,12660,12660,12660,12660,0
|
|
20240115,153100,1596615890,12660,12660,12660,12660,0
|
|
20240115,153000,1596615890,12660,12660,12660,12660,703
|
|
20240115,152900,1587715910,12610,12610,12610,12610,0
|
|
20240115,152800,1587715910,12610,12610,12610,12610,0
|
|
20240115,152700,1587715910,12610,12610,12610,12610,0
|
|
20240115,152600,1587715910,12610,12610,12610,12610,0
|
|
20240115,152500,1587715910,12610,12610,12610,12610,0
|
|
20240115,152400,1587715910,12610,12610,12610,12610,0
|
|
20240115,152300,1587715910,12610,12610,12610,12610,0
|
|
20240115,152200,1587715910,12610,12610,12610,12610,0
|
|
20240115,152100,1587715910,12610,12610,12610,12610,0
|
|
20240115,152000,1587715910,12610,12610,12610,12610,0
|
|
20240115,151900,1587715910,12610,12620,12620,12610,34
|
|
20240115,151800,1587287050,12600,12630,12630,12600,18
|
|
20240115,151700,1587059920,12590,12590,12590,12590,0
|
|
20240115,151600,1587059920,12590,12610,12610,12590,2162
|
|
20240115,151500,1559821280,12600,12620,12620,12600,1063
|
|
20240115,151400,1546407480,12610,12620,12630,12610,801
|
|
20240115,151300,1536306540,12640,12640,12640,12640,0
|
|
20240115,151200,1536306540,12640,12620,12640,12620,122
|
|
20240115,151100,1534766500,12610,12620,12620,12610,102
|
|
20240115,151000,1533480190,12620,12610,12620,12610,65
|
|
20240115,150900,1532660520,12620,12640,12640,12620,768
|
|
20240115,150800,1522964620,12640,12640,12640,12640,0
|
|
20240115,150700,1522964620,12640,12640,12640,12640,111
|
|
20240115,150600,1521561580,12640,12640,12640,12640,0
|
|
20240115,150500,1521561580,12640,12640,12640,12640,181
|
|
20240115,150400,1519273740,12660,12640,12660,12640,7
|
|
20240115,150300,1519185160,12660,12660,12660,12660,10
|
|
20240115,150200,1519058560,12660,12660,12660,12660,0
|
|
20240115,150100,1519058560,12660,12660,12660,12630,257
|
|
20240115,150000,1515807490,12660,12660,12670,12660,12
|
|
20240115,145900,1515655470,12660,12670,12670,12660,260
|
|
20240115,145800,1512361300,12670,12670,12670,12670,0
|
|
20240115,145700,1512361300,12670,12680,12680,12670,266
|
|
20240115,145600,1508989420,12690,12690,12690,12690,0
|
|
20240115,145500,1508989420,12690,12680,12690,12680,11
|
|
20240115,145400,1508849840,12680,12680,12680,12680,43
|
|
20240115,145300,1508304600,12680,12680,12680,12680,0
|
|
20240115,145200,1508304600,12680,12680,12680,12680,1
|
|
20240115,145100,1508291920,12690,12680,12690,12680,3
|
|
20240115,145000,1508253870,12680,12680,12680,12680,1
|
|
20240115,144900,1508241190,12680,12680,12680,12680,2
|
|
20240115,144800,1508215830,12690,12690,12690,12690,2
|
|
20240115,144700,1508190450,12690,12680,12690,12680,34
|
|
20240115,144600,1507759000,12690,12680,12690,12680,11
|
|
20240115,144500,1507619420,12680,12680,12680,12680,1
|
|
20240115,144400,1507606740,12690,12700,12700,12680,1010
|
|
20240115,144300,1494780850,12700,12700,12700,12700,0
|
|
20240115,144200,1494780850,12700,12700,12700,12700,104
|
|
20240115,144100,1493460050,12700,12720,12720,12700,63
|
|
20240115,144000,1492658910,12720,12720,12720,12720,10
|
|
20240115,143900,1492531710,12700,12700,12700,12700,65
|
|
20240115,143800,1491706210,12700,12700,12700,12700,1
|
|
20240115,143700,1491693510,12700,12700,12700,12700,3
|
|
20240115,143600,1491655410,12720,12720,12720,12720,9
|
|
20240115,143500,1491540930,12700,12700,12700,12700,102
|
|
20240115,143400,1490245530,12700,12700,12700,12700,13
|
|
20240115,143300,1490080430,12700,12700,12700,12700,0
|
|
20240115,143200,1490080430,12700,12700,12700,12700,53
|
|
20240115,143100,1489407330,12680,12690,12690,12680,95
|
|
20240115,143000,1488201830,12700,12710,12710,12700,11
|
|
20240115,142900,1488062110,12720,12720,12720,12720,11
|
|
20240115,142800,1487922190,12730,12730,12730,12730,0
|
|
20240115,142700,1487922190,12730,12700,12730,12700,109
|
|
20240115,142600,1486536780,12690,12690,12690,12690,0
|
|
20240115,142500,1486536780,12690,12690,12690,12690,0
|
|
20240115,142400,1486536780,12690,12690,12690,12690,2
|
|
20240115,142300,1486511400,12680,12680,12680,12680,0
|
|
20240115,142200,1486511400,12680,12680,12680,12680,2
|
|
20240115,142100,1486486040,12700,12700,12700,12700,6
|
|
20240115,142000,1486409840,12700,12680,12700,12680,10
|
|
20240115,141900,1486282920,12670,12660,12670,12660,12
|
|
20240115,141800,1486130980,12670,12670,12670,12670,173
|
|
20240115,141700,1483939070,12670,12670,12670,12670,1
|
|
20240115,141600,1483926400,12680,12680,12680,12680,0
|
|
20240115,141500,1483926400,12680,12680,12680,12680,1
|
|
20240115,141400,1483913720,12670,12670,12670,12670,0
|
|
20240115,141300,1483913720,12670,12670,12670,12670,0
|
|
20240115,141200,1483913720,12670,12670,12670,12670,0
|
|
20240115,141100,1483913720,12670,12670,12670,12670,0
|
|
20240115,141000,1483913720,12670,12680,12680,12670,290
|
|
20240115,140900,1480238220,12680,12690,12690,12680,199
|
|
20240115,140800,1477713980,12690,12690,12690,12690,0
|
|
20240115,140700,1477713980,12690,12690,12690,12690,8
|
|
20240115,140600,1477612460,12700,12700,12700,12700,40
|
|
20240115,140500,1477104460,12700,12700,12700,12700,0
|
|
20240115,140400,1477104460,12700,12700,12700,12700,4
|
|
20240115,140300,1477053660,12700,12700,12700,12700,5
|
|
20240115,140200,1476990160,12700,12700,12700,12700,0
|
|
20240115,140100,1476990160,12700,12700,12700,12700,4
|
|
20240115,140000,1476939360,12710,12700,12710,12700,10
|
|
20240115,135900,1476812340,12700,12700,12700,12700,1
|
|
20240115,135800,1476799640,12700,12710,12710,12700,15
|
|
20240115,135700,1476609090,12700,12700,12700,12700,5
|
|
20240115,135600,1476545590,12700,12700,12700,12700,36
|
|
20240115,135500,1476088390,12710,12710,12710,12710,0
|
|
20240115,135400,1476088390,12710,12710,12710,12710,44
|
|
20240115,135300,1475529150,12710,12710,12710,12710,1
|
|
20240115,135200,1475516440,12710,12710,12710,12710,8
|
|
20240115,135100,1475414760,12700,12690,12700,12690,62
|
|
20240115,135000,1474627800,12700,12700,12700,12700,119
|
|
20240115,134900,1473116500,12710,12710,12710,12710,0
|
|
20240115,134800,1473116500,12710,12710,12710,12700,118
|
|
20240115,134700,1471617770,12710,12710,12710,12710,1
|
|
20240115,134600,1471605060,12710,12710,12710,12710,2
|
|
20240115,134500,1471579640,12710,12740,12740,12710,2
|
|
20240115,134400,1471554190,12690,12690,12690,12690,316
|
|
20240115,134300,1467544150,12680,12680,12680,12680,2
|
|
20240115,134200,1467518790,12690,12700,12730,12690,333
|
|
20240115,134100,1463289390,12670,12660,12670,12660,774
|
|
20240115,134000,1453490170,12650,12650,12650,12650,1
|
|
20240115,133900,1453477520,12650,12650,12650,12650,1
|
|
20240115,133800,1453464870,12660,12660,12660,12650,49
|
|
20240115,133700,1452844570,12660,12670,12670,12660,54
|
|
20240115,133600,1452160890,12660,12680,12680,12660,251
|
|
20240115,133500,1448980650,12690,12680,12690,12670,490
|
|
20240115,133400,1442765460,12690,12750,12750,12690,6206
|
|
20240115,133300,1363701110,12750,12750,12750,12750,0
|
|
20240115,133200,1363701110,12750,12750,12750,12750,0
|
|
20240115,133100,1363701110,12750,12750,12750,12750,116
|
|
20240115,133000,1362222110,12750,12750,12750,12750,320
|
|
20240115,132900,1358142110,12760,12760,12760,12760,0
|
|
20240115,132800,1358142110,12760,12760,12760,12760,0
|
|
20240115,132700,1358142110,12760,12760,12760,12760,0
|
|
20240115,132600,1358142110,12760,12760,12760,12760,0
|
|
20240115,132500,1358142110,12760,12760,12760,12760,12
|
|
20240115,132400,1357988990,12760,12750,12760,12750,23
|
|
20240115,132300,1357695710,12750,12750,12750,12750,812
|
|
20240115,132200,1347342710,12760,12760,12760,12760,423
|
|
20240115,132100,1341945230,12760,12760,12760,12760,0
|
|
20240115,132000,1341945230,12760,12760,12760,12760,15
|
|
20240115,131900,1341753830,12770,12770,12770,12770,0
|
|
20240115,131800,1341753830,12770,12770,12770,12770,46
|
|
20240115,131700,1341166410,12770,12770,12770,12770,0
|
|
20240115,131600,1341166410,12770,12770,12770,12770,1
|
|
20240115,131500,1341153640,12770,12770,12770,12770,3
|
|
20240115,131400,1341115330,12780,12780,12780,12780,0
|
|
20240115,131300,1341115330,12780,12770,12780,12770,191
|
|
20240115,131200,1338674410,12770,12760,12770,12760,74
|
|
20240115,131100,1337729730,12760,12760,12760,12760,0
|
|
20240115,131000,1337729730,12760,12760,12760,12760,63
|
|
20240115,130900,1336925850,12760,12760,12760,12760,0
|
|
20240115,130800,1336925850,12760,12760,12760,12760,55
|
|
20240115,130700,1336224050,12770,12770,12770,12770,135
|
|
20240115,130600,1334500100,12770,12770,12770,12770,1
|
|
20240115,130500,1334487330,12780,12770,12780,12770,8
|
|
20240115,130400,1334385100,12780,12780,12780,12780,25
|
|
20240115,130300,1334065600,12770,12770,12770,12770,56
|
|
20240115,130200,1333350480,12770,12760,12770,12760,99
|
|
20240115,130100,1332086280,12770,12770,12770,12770,0
|
|
20240115,130000,1332086280,12770,12770,12770,12770,1
|
|
20240115,125900,1332073510,12760,12760,12760,12760,0
|
|
20240115,125800,1332073510,12760,12760,12760,12760,0
|
|
20240115,125700,1332073510,12760,12760,12760,12760,3
|
|
20240115,125600,1332035230,12760,12760,12760,12760,47
|
|
20240115,125500,1331435510,12760,12760,12760,12760,0
|
|
20240115,125400,1331435510,12760,12760,12760,12760,0
|
|
20240115,125300,1331435510,12760,12760,12760,12760,1
|
|
20240115,125200,1331422750,12760,12760,12760,12760,1
|
|
20240115,125100,1331409990,12760,12760,12760,12760,1
|
|
20240115,125000,1331397230,12760,12760,12760,12760,104
|
|
20240115,124900,1330070190,12760,12760,12760,12760,1
|
|
20240115,124800,1330057430,12760,12760,12760,12760,17
|
|
20240115,124700,1329840510,12760,12760,12760,12760,6
|
|
20240115,124600,1329763950,12760,12760,12760,12760,0
|
|
20240115,124500,1329763950,12760,12780,12780,12760,772
|
|
20240115,124400,1319906910,12790,12800,12810,12790,529
|
|
20240115,124300,1313140910,12800,12800,12810,12800,21
|
|
20240115,124200,1312871980,12810,12810,12810,12810,0
|
|
20240115,124100,1312871980,12810,12810,12810,12810,1
|
|
20240115,124000,1312859170,12810,12810,12810,12810,0
|
|
20240115,123900,1312859170,12810,12790,12810,12790,21
|
|
20240115,123800,1312590430,12790,12790,12790,12790,4
|
|
20240115,123700,1312539270,12790,12790,12790,12790,100
|
|
20240115,123600,1311260270,12790,12790,12790,12790,0
|
|
20240115,123500,1311260270,12790,12800,12800,12790,346
|
|
20240115,123400,1306834350,12800,12800,12800,12800,1
|
|
20240115,123300,1306821550,12800,12810,12810,12800,3
|
|
20240115,123200,1306783130,12810,12800,12810,12800,23
|
|
20240115,123100,1306488720,12800,12800,12800,12800,1
|
|
20240115,123000,1306475920,12800,12800,12800,12800,10
|
|
20240115,122900,1306347920,12800,12800,12800,12800,1
|
|
20240115,122800,1306335120,12800,12800,12800,12800,6
|
|
20240115,122700,1306258320,12790,12790,12790,12790,0
|
|
20240115,122600,1306258320,12790,12790,12790,12790,100
|
|
20240115,122500,1304979320,12790,12790,12790,12790,33
|
|
20240115,122400,1304557250,12790,12790,12790,12790,0
|
|
20240115,122300,1304557250,12790,12800,12800,12790,1001
|
|
20240115,122200,1291748410,12800,12820,12820,12800,25
|
|
20240115,122100,1291428010,12820,12820,12820,12820,70
|
|
20240115,122000,1290530610,12820,12810,12820,12810,60
|
|
20240115,121900,1289761910,12810,12810,12810,12810,0
|
|
20240115,121800,1289761910,12810,12810,12810,12810,0
|
|
20240115,121700,1289761910,12810,12810,12810,12810,1
|
|
20240115,121600,1289749100,12800,12800,12800,12800,22
|
|
20240115,121500,1289467500,12800,12810,12810,12790,630
|
|
20240115,121400,1281401720,12820,12820,12820,12820,0
|
|
20240115,121300,1281401720,12820,12820,12820,12820,126
|
|
20240115,121200,1279786400,12820,12830,12830,12820,90
|
|
20240115,121100,1278632260,12830,12830,12830,12830,5
|
|
20240115,121000,1278568110,12830,12830,12830,12830,1
|
|
20240115,120900,1278555280,12840,12840,12840,12840,64
|
|
20240115,120800,1277733520,12840,12840,12840,12840,2
|
|
20240115,120700,1277707840,12840,12840,12860,12840,82
|
|
20240115,120600,1276653380,12840,12840,12850,12840,508
|
|
20240115,120500,1270126300,12820,12840,12840,12820,57
|
|
20240115,120400,1269394480,12850,12830,12850,12830,396
|
|
20240115,120300,1264308030,12820,12820,12820,12820,1000
|
|
20240115,120200,1251488030,12810,12810,12810,12800,109
|
|
20240115,120100,1250091750,12810,12800,12810,12800,227
|
|
20240115,120000,1247185640,12800,12800,12800,12800,103
|
|
20240115,115900,1245867240,12790,12790,12790,12790,0
|
|
20240115,115800,1245867240,12790,12790,12790,12790,0
|
|
20240115,115700,1245867240,12790,12790,12790,12790,4
|
|
20240115,115600,1245816080,12790,12790,12790,12790,0
|
|
20240115,115500,1245816080,12790,12790,12790,12790,1
|
|
20240115,115400,1245803290,12790,12790,12790,12790,48
|
|
20240115,115300,1245189370,12790,12800,12800,12790,138
|
|
20240115,115200,1243424200,12800,12800,12800,12800,1
|
|
20240115,115100,1243411400,12810,12800,12810,12800,3
|
|
20240115,115000,1243372990,12800,12800,12810,12800,487
|
|
20240115,114900,1237135870,12790,12800,12800,12790,20
|
|
20240115,114800,1236879970,12800,12800,12800,12800,0
|
|
20240115,114700,1236879970,12800,12800,12800,12800,10
|
|
20240115,114600,1236751970,12790,12790,12790,12790,0
|
|
20240115,114500,1236751970,12790,12790,12790,12790,34
|
|
20240115,114400,1236317110,12790,12790,12790,12790,1
|
|
20240115,114300,1236304320,12790,12790,12790,12790,1
|
|
20240115,114200,1236291530,12790,12790,12790,12790,1
|
|
20240115,114100,1236278740,12790,12790,12790,12790,1
|
|
20240115,114000,1236265950,12790,12790,12790,12790,1
|
|
20240115,113900,1236253160,12790,12790,12790,12790,4
|
|
20240115,113800,1236202000,12780,12790,12790,12780,30
|
|
20240115,113700,1235818500,12780,12780,12780,12780,80
|
|
20240115,113600,1234796100,12780,12780,12780,12780,0
|
|
20240115,113500,1234796100,12780,12780,12780,12780,16
|
|
20240115,113400,1234591620,12780,12760,12790,12760,819
|
|
20240115,113300,1224126730,12750,12750,12750,12750,1
|
|
20240115,113200,1224113980,12750,12750,12750,12750,0
|
|
20240115,113100,1224113980,12750,12750,12750,12750,1
|
|
20240115,113000,1224101230,12750,12750,12750,12750,1
|
|
20240115,112900,1224088480,12750,12750,12750,12750,316
|
|
20240115,112800,1220059480,12760,12760,12760,12760,1
|
|
20240115,112700,1220046720,12760,12760,12760,12760,4
|
|
20240115,112600,1219995680,12750,12770,12770,12750,3
|
|
20240115,112500,1219957410,12750,12750,12750,12750,89
|
|
20240115,112400,1218822660,12750,12760,12760,12750,22
|
|
20240115,112300,1218541950,12760,12760,12760,12760,43
|
|
20240115,112200,1217993270,12760,12760,12760,12760,68
|
|
20240115,112100,1217125590,12760,12760,12760,12760,1
|
|
20240115,112000,1217112830,12760,12770,12770,12760,19
|
|
20240115,111900,1216870210,12770,12770,12770,12770,87
|
|
20240115,111800,1215759220,12760,12760,12760,12760,1
|
|
20240115,111700,1215746460,12760,12760,12760,12760,0
|
|
20240115,111600,1215746460,12760,12760,12760,12760,40
|
|
20240115,111500,1215236060,12760,12770,12770,12760,24
|
|
20240115,111400,1214929600,12780,12770,12780,12770,2
|
|
20240115,111300,1214904050,12770,12770,12770,12770,10
|
|
20240115,111200,1214776350,12770,12770,12770,12770,21
|
|
20240115,111100,1214508180,12770,12770,12770,12770,0
|
|
20240115,111000,1214508180,12770,12790,12790,12770,4
|
|
20240115,110900,1214457040,12770,12760,12770,12760,315
|
|
20240115,110800,1210434500,12750,12800,12800,12750,2586
|
|
20240115,110700,1177423940,12810,12800,12810,12800,8
|
|
20240115,110600,1177321480,12800,12800,12800,12800,218
|
|
20240115,110500,1174531080,12800,12800,12800,12800,1
|
|
20240115,110400,1174518280,12800,12800,12800,12800,108
|
|
20240115,110300,1173135880,12800,12820,12820,12800,935
|
|
20240115,110200,1161160850,12820,12810,12820,12810,93
|
|
20240115,110100,1159968690,12810,12810,12810,12810,16
|
|
20240115,110000,1159763730,12810,12810,12810,12810,8
|
|
20240115,105900,1159661250,12810,12810,12810,12810,40
|
|
20240115,105800,1159148850,12820,12820,12820,12820,499
|
|
20240115,105700,1152751670,12820,12820,12820,12820,0
|
|
20240115,105600,1152751670,12820,12820,12820,12820,120
|
|
20240115,105500,1151213270,12840,12840,12840,12840,0
|
|
20240115,105400,1151213270,12840,12840,12840,12840,20
|
|
20240115,105300,1150956470,12840,12840,12840,12840,29
|
|
20240115,105200,1150584110,12850,12830,12850,12830,68
|
|
20240115,105100,1149711140,12830,12860,12860,12830,132
|
|
20240115,105000,1148017370,12850,12850,12850,12850,0
|
|
20240115,104900,1148017370,12850,12850,12850,12850,12
|
|
20240115,104800,1147863170,12850,12830,12850,12830,520
|
|
20240115,104700,1141183780,12820,12800,12820,12800,171
|
|
20240115,104600,1138993410,12800,12800,12800,12800,49
|
|
20240115,104500,1138366210,12810,12810,12810,12810,96
|
|
20240115,104400,1137136450,12810,12810,12810,12810,40
|
|
20240115,104300,1136624050,12810,12800,12810,12800,504
|
|
20240115,104200,1130172050,12800,12820,12820,12800,1578
|
|
20240115,104100,1109969270,12820,12830,12830,12820,85
|
|
20240115,104000,1108878730,12830,12830,12830,12830,101
|
|
20240115,103900,1107582900,12840,12850,12850,12840,203
|
|
20240115,103800,1104976280,12860,12860,12860,12860,928
|
|
20240115,103700,1093042200,12850,12860,12860,12850,120
|
|
20240115,103600,1091500000,12870,12870,12870,12840,161
|
|
20240115,103500,1089431440,12880,12910,12920,12880,295
|
|
20240115,103400,1085624500,12910,12880,12910,12880,1124
|
|
20240115,103300,1071131430,12870,12860,12870,12860,73
|
|
20240115,103200,1070192220,12850,12840,12850,12840,43
|
|
20240115,103100,1069639880,12840,12840,12840,12840,16
|
|
20240115,103000,1069434440,12850,12850,12850,12850,60
|
|
20240115,102900,1068663440,12820,12820,12820,12820,1
|
|
20240115,102800,1068650620,12820,12820,12820,12820,271
|
|
20240115,102700,1065176400,12820,12810,12820,12810,192
|
|
20240115,102600,1062716670,12810,12830,12830,12810,375
|
|
20240115,102500,1057909100,12840,12840,12840,12840,36
|
|
20240115,102400,1057446860,12830,12830,12830,12820,294
|
|
20240115,102300,1053676390,12830,12830,12830,12830,22
|
|
20240115,102200,1053394130,12830,12830,12830,12830,31
|
|
20240115,102100,1052996400,12850,12820,12850,12820,49
|
|
20240115,102000,1052367430,12820,12840,12840,12820,2629
|
|
20240115,101900,1018660900,12840,12880,12880,12840,561
|
|
20240115,101800,1011445600,12880,12910,12910,12880,315
|
|
20240115,101700,1007385580,12910,12900,12920,12900,420
|
|
20240115,101600,1001965210,12890,12910,12910,12890,1454
|
|
20240115,101500,983203070,12910,12910,12910,12910,274
|
|
20240115,101400,979665730,12910,12910,12920,12910,461
|
|
20240115,101300,973713720,12920,12930,12930,12910,1177
|
|
20240115,101200,958496480,12940,12920,12950,12910,1359
|
|
20240115,101100,940920410,12920,12930,12930,12910,2472
|
|
20240115,101000,908982270,12940,12920,12940,12920,826
|
|
20240115,100900,898305080,12930,12930,12950,12920,1922
|
|
20240115,100800,873459400,12940,12820,12940,12820,10417
|
|
20240115,100700,739191310,12820,12800,12830,12780,1001
|
|
20240115,100600,726386370,12800,12810,12810,12800,1401
|
|
20240115,100500,708452350,12800,12810,12820,12800,210
|
|
20240115,100400,705761760,12810,12810,12810,12800,75
|
|
20240115,100300,704801040,12810,12810,12810,12810,15
|
|
20240115,100200,704608890,12810,12810,12810,12810,100
|
|
20240115,100100,703327890,12810,12810,12810,12810,100
|
|
20240115,100000,702046890,12800,12820,12820,12800,698
|
|
20240115,095900,693108470,12810,12810,12850,12810,599
|
|
20240115,095800,685424860,12830,12780,12830,12780,1476
|
|
20240115,095700,666532150,12790,12780,12790,12780,188
|
|
20240115,095600,664129190,12780,12800,12800,12780,1329
|
|
20240115,095500,647118110,12810,12810,12810,12800,1220
|
|
20240115,095400,631499530,12810,12840,12850,12810,272
|
|
20240115,095300,628010520,12840,12800,12850,12800,1716
|
|
20240115,095200,606003530,12780,12770,12800,12750,3032
|
|
20240115,095100,567246300,12760,12750,12760,12730,532
|
|
20240115,095000,560463290,12720,12710,12720,12710,195
|
|
20240115,094900,557983440,12730,12770,12780,12730,1001
|
|
20240115,094800,545208690,12780,12770,12780,12770,1329
|
|
20240115,094700,528237350,12770,12770,12770,12770,186
|
|
20240115,094600,525862130,12770,12780,12800,12770,873
|
|
20240115,094500,514696800,12780,12770,12780,12770,641
|
|
20240115,094400,506504870,12780,12780,12780,12780,129
|
|
20240115,094300,504856250,12780,12770,12780,12760,995
|
|
20240115,094200,492141070,12770,12840,12840,12740,3642
|
|
20240115,094100,445532240,12840,12820,12880,12820,1197
|
|
20240115,094000,430153050,12810,12780,12890,12760,5029
|
|
20240115,093900,365694910,12780,12700,12780,12690,5756
|
|
20240115,093800,292476960,12700,12650,12700,12650,2180
|
|
20240115,093700,264798890,12650,12640,12660,12640,1382
|
|
20240115,093600,247316740,12650,12630,12650,12630,460
|
|
20240115,093500,241502660,12630,12600,12630,12600,221
|
|
20240115,093400,238717450,12600,12600,12600,12600,651
|
|
20240115,093300,230514850,12600,12610,12610,12600,654
|
|
20240115,093200,222274000,12610,12580,12610,12580,565
|
|
20240115,093100,215156750,12590,12590,12590,12590,1
|
|
20240115,093000,215144160,12590,12610,12610,12590,984
|
|
20240115,092900,202746860,12640,12580,12640,12580,1290
|
|
20240115,092800,186511740,12580,12570,12580,12570,2
|
|
20240115,092700,186486590,12550,12570,12600,12550,1630
|
|
20240115,092600,166014250,12570,12570,12570,12570,0
|
|
20240115,092500,166014250,12570,12570,12570,12570,33
|
|
20240115,092400,165599440,12570,12550,12570,12550,21
|
|
20240115,092300,165335810,12550,12540,12550,12540,18
|
|
20240115,092200,165110080,12540,12540,12540,12540,1025
|
|
20240115,092100,152256580,12540,12540,12540,12540,2530
|
|
20240115,092000,120530380,12540,12540,12550,12540,2136
|
|
20240115,091900,93744540,12540,12510,12540,12510,423
|
|
20240115,091800,88441750,12510,12530,12530,12510,227
|
|
20240115,091700,85599640,12530,12510,12530,12500,214
|
|
20240115,091600,82922760,12520,12540,12540,12520,543
|
|
20240115,091500,76118340,12540,12560,12560,12540,171
|
|
20240115,091400,73971720,12570,12590,12590,12570,42
|
|
20240115,091300,73443580,12590,12590,12600,12590,102
|
|
20240115,091200,72159140,12590,12590,12590,12590,60
|
|
20240115,091100,71403740,12580,12580,12580,12580,426
|
|
20240115,091000,66044660,12580,12580,12610,12580,612
|
|
20240115,090900,58340010,12580,12520,12580,12520,324
|
|
20240115,090800,54278010,12520,12510,12520,12510,150
|
|
20240115,090700,52400310,12490,12490,12490,12490,41
|
|
20240115,090600,51888220,12490,12490,12490,12490,300
|
|
20240115,090500,48141220,12490,12490,12490,12490,250
|
|
20240115,090400,45018720,12490,12460,12490,12460,210
|
|
20240115,090300,42396080,12490,12490,12490,12480,1474
|
|
20240115,090200,23992310,12490,12490,12490,12480,483
|
|
20240115,090100,17963570,12500,12500,12500,12500,750
|
|
20240115,090000,8588570,12500,12520,12520,12500,686
|