662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195900,4386430650,23450,23450,23450,23450,1552
|
|
20240116,195800,4386430650,23450,23450,23450,23450,0
|
|
20240116,195700,4386430650,23450,23450,23450,23450,0
|
|
20240116,195600,4386430650,23450,23450,23450,23450,0
|
|
20240116,195500,4386430650,23450,23450,23450,23450,0
|
|
20240116,195400,4386430650,23450,23450,23450,23450,0
|
|
20240116,195300,4386430650,23450,23450,23450,23450,0
|
|
20240116,195200,4386430650,23450,23450,23450,23450,0
|
|
20240116,195100,4386430650,23450,23450,23450,23450,0
|
|
20240116,195000,4386430650,23450,23450,23450,23450,0
|
|
20240116,194900,4386430650,23450,23450,23450,23450,0
|
|
20240116,194800,4386430650,23450,23450,23450,23450,0
|
|
20240116,194700,4386430650,23450,23450,23450,23450,0
|
|
20240116,194600,4386430650,23450,23450,23450,23450,0
|
|
20240116,194500,4386430650,23450,23450,23450,23450,0
|
|
20240116,194400,4386430650,23450,23450,23450,23450,0
|
|
20240116,194300,4386430650,23450,23450,23450,23450,0
|
|
20240116,194200,4386430650,23450,23450,23450,23450,0
|
|
20240116,194100,4386430650,23450,23450,23450,23450,0
|
|
20240116,194000,4386430650,23450,23450,23450,23450,0
|
|
20240116,193900,4386430650,23450,23450,23450,23450,0
|
|
20240116,193800,4386430650,23450,23450,23450,23450,0
|
|
20240116,193700,4386430650,23450,23450,23450,23450,0
|
|
20240116,193600,4386430650,23450,23450,23450,23450,0
|
|
20240116,193500,4386430650,23450,23450,23450,23450,0
|
|
20240116,193400,4386430650,23450,23450,23450,23450,0
|
|
20240116,193300,4386430650,23450,23450,23450,23450,0
|
|
20240116,193200,4386430650,23450,23450,23450,23450,0
|
|
20240116,193100,4386430650,23450,23450,23450,23450,0
|
|
20240116,193000,4386430650,23450,23450,23450,23450,0
|
|
20240116,192900,4386430650,23450,23450,23450,23450,1552
|
|
20240116,192800,4386430650,23450,23450,23450,23450,0
|
|
20240116,192700,4386430650,23450,23450,23450,23450,0
|
|
20240116,192600,4386430650,23450,23450,23450,23450,0
|
|
20240116,192500,4386430650,23450,23450,23450,23450,0
|
|
20240116,192400,4386430650,23450,23450,23450,23450,0
|
|
20240116,192300,4386430650,23450,23450,23450,23450,0
|
|
20240116,192200,4386430650,23450,23450,23450,23450,0
|
|
20240116,192100,4386430650,23450,23450,23450,23450,0
|
|
20240116,192000,4386430650,23450,23450,23450,23450,0
|
|
20240116,191900,4386430650,23450,23450,23450,23450,0
|
|
20240116,191800,4386430650,23450,23450,23450,23450,0
|
|
20240116,191700,4386430650,23450,23450,23450,23450,0
|
|
20240116,191600,4386430650,23450,23450,23450,23450,0
|
|
20240116,191500,4386430650,23450,23450,23450,23450,0
|
|
20240116,191400,4386430650,23450,23450,23450,23450,0
|
|
20240116,191300,4386430650,23450,23450,23450,23450,0
|
|
20240116,191200,4386430650,23450,23450,23450,23450,0
|
|
20240116,191100,4386430650,23450,23450,23450,23450,0
|
|
20240116,191000,4386430650,23450,23450,23450,23450,0
|
|
20240116,190900,4386430650,23450,23450,23450,23450,0
|
|
20240116,190800,4386430650,23450,23450,23450,23450,0
|
|
20240116,190700,4386430650,23450,23450,23450,23450,0
|
|
20240116,190600,4386430650,23450,23450,23450,23450,0
|
|
20240116,190500,4386430650,23450,23450,23450,23450,0
|
|
20240116,190400,4386430650,23450,23450,23450,23450,0
|
|
20240116,190300,4386430650,23450,23450,23450,23450,0
|
|
20240116,190200,4386430650,23450,23450,23450,23450,0
|
|
20240116,190100,4386430650,23450,23450,23450,23450,0
|
|
20240116,190000,4386430650,23450,23450,23450,23450,0
|
|
20240116,185900,4386430650,23450,23450,23450,23450,1552
|
|
20240116,185800,4386430650,23450,23450,23450,23450,0
|
|
20240116,185700,4386430650,23450,23450,23450,23450,0
|
|
20240116,185600,4386430650,23450,23450,23450,23450,0
|
|
20240116,185500,4386430650,23450,23450,23450,23450,0
|
|
20240116,185400,4386430650,23450,23450,23450,23450,0
|
|
20240116,185300,4386430650,23450,23450,23450,23450,0
|
|
20240116,185200,4386430650,23450,23450,23450,23450,0
|
|
20240116,185100,4386430650,23450,23450,23450,23450,0
|
|
20240116,185000,4386430650,23450,23450,23450,23450,0
|
|
20240116,184900,4386430650,23450,23450,23450,23450,0
|
|
20240116,184800,4386430650,23450,23450,23450,23450,0
|
|
20240116,184700,4386430650,23450,23450,23450,23450,0
|
|
20240116,184600,4386430650,23450,23450,23450,23450,0
|
|
20240116,184500,4386430650,23450,23450,23450,23450,0
|
|
20240116,184400,4386430650,23450,23450,23450,23450,0
|
|
20240116,184300,4386430650,23450,23450,23450,23450,0
|
|
20240116,184200,4386430650,23450,23450,23450,23450,0
|
|
20240116,184100,4386430650,23450,23450,23450,23450,0
|
|
20240116,184000,4386430650,23450,23450,23450,23450,0
|
|
20240116,183900,4386430650,23450,23450,23450,23450,0
|
|
20240116,183800,4386430650,23450,23450,23450,23450,0
|
|
20240116,183700,4386430650,23450,23450,23450,23450,0
|
|
20240116,183600,4386430650,23450,23450,23450,23450,0
|
|
20240116,183500,4386430650,23450,23450,23450,23450,0
|
|
20240116,183400,4386430650,23450,23450,23450,23450,0
|
|
20240116,183300,4386430650,23450,23450,23450,23450,0
|
|
20240116,183200,4386430650,23450,23450,23450,23450,0
|
|
20240116,183100,4386430650,23450,23450,23450,23450,0
|
|
20240116,183000,4386430650,23450,23450,23450,23450,0
|
|
20240116,182900,4386430650,23450,23450,23450,23450,1552
|
|
20240116,182800,4386430650,23450,23450,23450,23450,0
|
|
20240116,182700,4386430650,23450,23450,23450,23450,0
|
|
20240116,182600,4386430650,23450,23450,23450,23450,0
|
|
20240116,182500,4386430650,23450,23450,23450,23450,0
|
|
20240116,182400,4386430650,23450,23450,23450,23450,0
|
|
20240116,182300,4386430650,23450,23450,23450,23450,0
|
|
20240116,182200,4386430650,23450,23450,23450,23450,0
|
|
20240116,182100,4386430650,23450,23450,23450,23450,0
|
|
20240116,182000,4386430650,23450,23450,23450,23450,0
|
|
20240116,181900,4386430650,23450,23450,23450,23450,0
|
|
20240116,181800,4386430650,23450,23450,23450,23450,0
|
|
20240116,181700,4386430650,23450,23450,23450,23450,0
|
|
20240116,181600,4386430650,23450,23450,23450,23450,0
|
|
20240116,181500,4386430650,23450,23450,23450,23450,0
|
|
20240116,181400,4386430650,23450,23450,23450,23450,0
|
|
20240116,181300,4386430650,23450,23450,23450,23450,0
|
|
20240116,181200,4386430650,23450,23450,23450,23450,0
|
|
20240116,181100,4386430650,23450,23450,23450,23450,0
|
|
20240116,181000,4386430650,23450,23450,23450,23450,0
|
|
20240116,180900,4386430650,23450,23450,23450,23450,0
|
|
20240116,180800,4386430650,23450,23450,23450,23450,0
|
|
20240116,180700,4386430650,23450,23450,23450,23450,0
|
|
20240116,180600,4386430650,23450,23450,23450,23450,0
|
|
20240116,180500,4386430650,23450,23450,23450,23450,0
|
|
20240116,180400,4386430650,23450,23450,23450,23450,0
|
|
20240116,180300,4386430650,23450,23450,23450,23450,0
|
|
20240116,180200,4386430650,23450,23450,23450,23450,0
|
|
20240116,180100,4386430650,23450,23450,23450,23450,0
|
|
20240116,180000,4386430650,23450,23450,23450,23450,0
|
|
20240116,175900,4386430650,23450,23450,23450,23450,1552
|
|
20240116,175800,4386430650,23450,23450,23450,23450,0
|
|
20240116,175700,4386430650,23450,23450,23450,23450,0
|
|
20240116,175600,4386430650,23450,23450,23450,23450,0
|
|
20240116,175500,4386430650,23450,23450,23450,23450,0
|
|
20240116,175400,4386430650,23450,23450,23450,23450,0
|
|
20240116,175300,4386430650,23450,23450,23450,23450,0
|
|
20240116,175200,4386430650,23450,23450,23450,23450,0
|
|
20240116,175100,4386430650,23450,23450,23450,23450,0
|
|
20240116,175000,4386430650,23450,23450,23450,23450,0
|
|
20240116,174900,4386430650,23450,23450,23450,23450,0
|
|
20240116,174800,4386430650,23450,23450,23450,23450,0
|
|
20240116,174700,4386430650,23450,23450,23450,23450,0
|
|
20240116,174600,4386430650,23450,23450,23450,23450,0
|
|
20240116,174500,4386430650,23450,23450,23450,23450,0
|
|
20240116,174400,4386430650,23450,23450,23450,23450,0
|
|
20240116,174300,4386430650,23450,23450,23450,23450,0
|
|
20240116,174200,4386430650,23450,23450,23450,23450,0
|
|
20240116,174100,4386430650,23450,23450,23450,23450,0
|
|
20240116,174000,4386430650,23450,23450,23450,23450,0
|
|
20240116,173900,4386430650,23450,23450,23450,23450,0
|
|
20240116,173800,4386430650,23450,23450,23450,23450,0
|
|
20240116,173700,4386430650,23450,23450,23450,23450,0
|
|
20240116,173600,4386430650,23450,23450,23450,23450,0
|
|
20240116,173500,4386430650,23450,23450,23450,23450,0
|
|
20240116,173400,4386430650,23450,23450,23450,23450,0
|
|
20240116,173300,4386430650,23450,23450,23450,23450,0
|
|
20240116,173200,4386430650,23450,23450,23450,23450,0
|
|
20240116,173100,4386430650,23450,23450,23450,23450,0
|
|
20240116,173000,4386430650,23450,23450,23450,23450,0
|
|
20240116,172900,4386430650,23450,23450,23450,23450,1552
|
|
20240116,172800,4386430650,23450,23450,23450,23450,0
|
|
20240116,172700,4386430650,23450,23450,23450,23450,0
|
|
20240116,172600,4386430650,23450,23450,23450,23450,0
|
|
20240116,172500,4386430650,23450,23450,23450,23450,0
|
|
20240116,172400,4386430650,23450,23450,23450,23450,0
|
|
20240116,172300,4386430650,23450,23450,23450,23450,0
|
|
20240116,172200,4386430650,23450,23450,23450,23450,0
|
|
20240116,172100,4386430650,23450,23450,23450,23450,0
|
|
20240116,172000,4386430650,23450,23450,23450,23450,0
|
|
20240116,171900,4386430650,23450,23450,23450,23450,0
|
|
20240116,171800,4386430650,23450,23450,23450,23450,0
|
|
20240116,171700,4386430650,23450,23450,23450,23450,0
|
|
20240116,171600,4386430650,23450,23450,23450,23450,0
|
|
20240116,171500,4386430650,23450,23450,23450,23450,0
|
|
20240116,171400,4386430650,23450,23450,23450,23450,0
|
|
20240116,171300,4386430650,23450,23450,23450,23450,0
|
|
20240116,171200,4386430650,23450,23450,23450,23450,0
|
|
20240116,171100,4386430650,23450,23450,23450,23450,0
|
|
20240116,171000,4386430650,23450,23450,23450,23450,0
|
|
20240116,170900,4386430650,23450,23450,23450,23450,0
|
|
20240116,170800,4386430650,23450,23450,23450,23450,0
|
|
20240116,170700,4386430650,23450,23450,23450,23450,0
|
|
20240116,170600,4386430650,23450,23450,23450,23450,0
|
|
20240116,170500,4386430650,23450,23450,23450,23450,0
|
|
20240116,170400,4386430650,23450,23450,23450,23450,0
|
|
20240116,170300,4386430650,23450,23450,23450,23450,0
|
|
20240116,170200,4386430650,23450,23450,23450,23450,0
|
|
20240116,170100,4386430650,23450,23450,23450,23450,0
|
|
20240116,170000,4386430650,23450,23450,23450,23450,0
|
|
20240116,165900,4386430650,23450,23450,23450,23450,1552
|
|
20240116,165800,4386430650,23450,23450,23450,23450,0
|
|
20240116,165700,4386430650,23450,23450,23450,23450,0
|
|
20240116,165600,4386430650,23450,23450,23450,23450,0
|
|
20240116,165500,4386430650,23450,23450,23450,23450,0
|
|
20240116,165400,4386430650,23450,23450,23450,23450,0
|
|
20240116,165300,4386430650,23450,23450,23450,23450,0
|
|
20240116,165200,4386430650,23450,23450,23450,23450,0
|
|
20240116,165100,4386430650,23450,23450,23450,23450,0
|
|
20240116,165000,4386430650,23450,23450,23450,23450,0
|
|
20240116,164900,4386430650,23450,23450,23450,23450,0
|
|
20240116,164800,4386430650,23450,23450,23450,23450,0
|
|
20240116,164700,4386430650,23450,23450,23450,23450,0
|
|
20240116,164600,4386430650,23450,23450,23450,23450,0
|
|
20240116,164500,4386430650,23450,23450,23450,23450,0
|
|
20240116,164400,4386430650,23450,23450,23450,23450,0
|
|
20240116,164300,4386430650,23450,23450,23450,23450,0
|
|
20240116,164200,4386430650,23450,23450,23450,23450,0
|
|
20240116,164100,4386430650,23450,23450,23450,23450,0
|
|
20240116,164000,4386430650,23450,23450,23450,23450,0
|
|
20240116,163900,4386430650,23450,23450,23450,23450,0
|
|
20240116,163800,4386430650,23450,23450,23450,23450,0
|
|
20240116,163700,4386430650,23450,23450,23450,23450,0
|
|
20240116,163600,4386430650,23450,23450,23450,23450,0
|
|
20240116,163500,4386430650,23450,23450,23450,23450,0
|
|
20240116,163400,4386430650,23450,23450,23450,23450,0
|
|
20240116,163300,4386430650,23450,23450,23450,23450,0
|
|
20240116,163200,4386430650,23450,23450,23450,23450,0
|
|
20240116,163100,4386430650,23450,23450,23450,23450,0
|
|
20240116,163000,4386430650,23450,23450,23450,23450,0
|
|
20240116,162900,4386430650,23450,23450,23450,23450,1552
|
|
20240116,162800,4386430650,23450,23450,23450,23450,0
|
|
20240116,162700,4386430650,23450,23450,23450,23450,0
|
|
20240116,162600,4386430650,23450,23450,23450,23450,0
|
|
20240116,162500,4386430650,23450,23450,23450,23450,0
|
|
20240116,162400,4386430650,23450,23450,23450,23450,0
|
|
20240116,162300,4386430650,23450,23450,23450,23450,0
|
|
20240116,162200,4386430650,23450,23450,23450,23450,0
|
|
20240116,162100,4386430650,23450,23450,23450,23450,0
|
|
20240116,162000,4386430650,23450,23450,23450,23450,0
|
|
20240116,161900,4386430650,23450,23450,23450,23450,0
|
|
20240116,161800,4386430650,23450,23450,23450,23450,0
|
|
20240116,161700,4386430650,23450,23450,23450,23450,0
|
|
20240116,161600,4386430650,23450,23450,23450,23450,0
|
|
20240116,161500,4386430650,23450,23450,23450,23450,0
|
|
20240116,161400,4386430650,23450,23450,23450,23450,0
|
|
20240116,161300,4386430650,23450,23450,23450,23450,0
|
|
20240116,161200,4386430650,23450,23450,23450,23450,0
|
|
20240116,161100,4386430650,23450,23450,23450,23450,0
|
|
20240116,161000,4386430650,23450,23450,23450,23450,0
|
|
20240116,160900,4386430650,23450,23450,23450,23450,0
|
|
20240116,160800,4386430650,23450,23450,23450,23450,0
|
|
20240116,160700,4386430650,23450,23450,23450,23450,0
|
|
20240116,160600,4386430650,23450,23450,23450,23450,0
|
|
20240116,160500,4386430650,23450,23450,23450,23450,0
|
|
20240116,160400,4386430650,23450,23450,23450,23450,0
|
|
20240116,160300,4386430650,23450,23450,23450,23450,0
|
|
20240116,160200,4386430650,23450,23450,23450,23450,0
|
|
20240116,160100,4386430650,23450,23450,23450,23450,0
|
|
20240116,160000,4386430650,23450,23450,23450,23450,0
|
|
20240116,155900,4386430650,23450,23450,23450,23450,1552
|
|
20240116,155800,4386430650,23450,23450,23450,23450,0
|
|
20240116,155700,4386430650,23450,23450,23450,23450,0
|
|
20240116,155600,4386430650,23450,23450,23450,23450,0
|
|
20240116,155500,4386430650,23450,23450,23450,23450,0
|
|
20240116,155400,4386430650,23450,23450,23450,23450,0
|
|
20240116,155300,4386430650,23450,23450,23450,23450,0
|
|
20240116,155200,4386430650,23450,23450,23450,23450,0
|
|
20240116,155100,4386430650,23450,23450,23450,23450,0
|
|
20240116,155000,4386430650,23450,23450,23450,23450,0
|
|
20240116,154900,4386430650,23450,23450,23450,23450,0
|
|
20240116,154800,4386430650,23450,23450,23450,23450,0
|
|
20240116,154700,4386430650,23450,23450,23450,23450,0
|
|
20240116,154600,4386430650,23450,23450,23450,23450,0
|
|
20240116,154500,4386430650,23450,23450,23450,23450,0
|
|
20240116,154400,4386430650,23450,23450,23450,23450,0
|
|
20240116,154300,4386430650,23450,23450,23450,23450,0
|
|
20240116,154200,4386430650,23450,23450,23450,23450,0
|
|
20240116,154100,4386430650,23450,23450,23450,23450,0
|
|
20240116,154000,4386430650,23450,23450,23450,23450,0
|
|
20240116,153900,4386430650,23450,23450,23450,23450,0
|
|
20240116,153800,4386430650,23450,23450,23450,23450,0
|
|
20240116,153700,4386430650,23450,23450,23450,23450,0
|
|
20240116,153600,4386430650,23450,23450,23450,23450,0
|
|
20240116,153500,4386430650,23450,23450,23450,23450,0
|
|
20240116,153400,4386430650,23450,23450,23450,23450,0
|
|
20240116,153300,4386430650,23450,23450,23450,23450,0
|
|
20240116,153200,4386430650,23450,23450,23450,23450,0
|
|
20240116,153100,4386430650,23450,23450,23450,23450,0
|
|
20240116,153000,4386430650,23450,23450,23450,23450,1552
|
|
20240116,152900,4350036250,23650,23650,23650,23650,0
|
|
20240116,152800,4350036250,23650,23650,23650,23650,0
|
|
20240116,152700,4350036250,23650,23650,23650,23650,0
|
|
20240116,152600,4350036250,23650,23650,23650,23650,0
|
|
20240116,152500,4350036250,23650,23650,23650,23650,0
|
|
20240116,152400,4350036250,23650,23650,23650,23650,0
|
|
20240116,152300,4350036250,23650,23650,23650,23650,0
|
|
20240116,152200,4350036250,23650,23650,23650,23650,0
|
|
20240116,152100,4350036250,23650,23650,23650,23650,0
|
|
20240116,152000,4350036250,23650,23650,23650,23650,0
|
|
20240116,151900,4350036250,23650,23650,23700,23500,417
|
|
20240116,151800,4340213450,23700,23550,23700,23550,14
|
|
20240116,151700,4339883600,23750,23600,23750,23600,223
|
|
20240116,151600,4334605600,23600,23600,23600,23500,375
|
|
20240116,151500,4325756350,23600,23600,23600,23600,35
|
|
20240116,151400,4324930350,23600,23600,23600,23600,25
|
|
20240116,151300,4324340350,23600,23500,23600,23450,335
|
|
20240116,151200,4316467100,23550,23550,23550,23550,0
|
|
20240116,151100,4316467100,23550,23500,23550,23500,75
|
|
20240116,151000,4314704500,23600,23500,23600,23500,92
|
|
20240116,150900,4312537000,23550,23550,23550,23500,56
|
|
20240116,150800,4311219200,23550,23550,23550,23550,0
|
|
20240116,150700,4311219200,23550,23550,23600,23500,48
|
|
20240116,150600,4310088850,23550,23500,23550,23500,52
|
|
20240116,150500,4308864550,23550,23600,23600,23550,4
|
|
20240116,150400,4308770250,23450,23600,23600,23450,1099
|
|
20240116,150300,4282955100,23650,23650,23650,23650,0
|
|
20240116,150200,4282955100,23650,23650,23650,23600,25
|
|
20240116,150100,4282364000,23650,23500,23650,23500,22
|
|
20240116,150000,4281844550,23650,23500,23650,23500,592
|
|
20240116,145900,4267920550,23550,23600,23700,23550,534
|
|
20240116,145800,4255343750,23700,23700,23700,23700,0
|
|
20240116,145700,4255343750,23700,23700,23700,23700,11
|
|
20240116,145600,4255083050,23650,23650,23750,23550,168
|
|
20240116,145500,4251110750,23550,23600,23600,23550,744
|
|
20240116,145400,4233582050,23550,23600,23600,23550,80
|
|
20240116,145300,4231697550,23600,23750,23750,23600,78
|
|
20240116,145200,4229852200,23600,23650,23650,23600,104
|
|
20240116,145100,4227392800,23650,23750,23750,23600,1458
|
|
20240116,145000,4192963400,23750,23650,23750,23650,69
|
|
20240116,144900,4191326300,23650,23650,23650,23650,36
|
|
20240116,144800,4190474900,23600,23600,23600,23600,10
|
|
20240116,144700,4190238900,23700,23750,23750,23700,229
|
|
20240116,144600,4184810800,23700,23700,23700,23700,340
|
|
20240116,144500,4176752800,23650,23650,23650,23650,25
|
|
20240116,144400,4176161550,23700,23700,23700,23700,5
|
|
20240116,144300,4176043050,23700,23650,23700,23650,974
|
|
20240116,144200,4152984750,23550,23600,23600,23550,38
|
|
20240116,144100,4152088350,23550,23600,23600,23550,1122
|
|
20240116,144000,4125642650,23650,23650,23650,23650,0
|
|
20240116,143900,4125642650,23650,23650,23650,23650,1
|
|
20240116,143800,4125619000,23600,23600,23600,23600,9
|
|
20240116,143700,4125406600,23600,23600,23600,23600,0
|
|
20240116,143600,4125406600,23600,23600,23600,23600,0
|
|
20240116,143500,4125406600,23600,23600,23600,23600,36
|
|
20240116,143400,4124557000,23700,23700,23700,23700,12
|
|
20240116,143300,4124272600,23700,23700,23700,23700,0
|
|
20240116,143200,4124272600,23700,23600,23700,23600,9
|
|
20240116,143100,4124060000,23650,23650,23650,23600,25
|
|
20240116,143000,4123469750,23650,23650,23650,23650,12
|
|
20240116,142900,4123185950,23700,23500,23700,23500,907
|
|
20240116,142800,4101842650,23550,23650,23650,23550,706
|
|
20240116,142700,4085159500,23650,23650,23650,23650,150
|
|
20240116,142600,4081612000,23700,23700,23700,23700,14
|
|
20240116,142500,4081280200,23700,23700,23700,23700,30
|
|
20240116,142400,4080569200,23700,23700,23700,23700,0
|
|
20240116,142300,4080569200,23700,23700,23700,23600,136
|
|
20240116,142200,4077348000,23700,23700,23700,23700,1
|
|
20240116,142100,4077324300,23700,23700,23700,23700,0
|
|
20240116,142000,4077324300,23700,23600,23700,23600,273
|
|
20240116,141900,4070862150,23550,23550,23550,23550,10
|
|
20240116,141800,4070626650,23500,23500,23500,23500,0
|
|
20240116,141700,4070626650,23500,23500,23500,23500,10
|
|
20240116,141600,4070391650,23500,23500,23500,23500,0
|
|
20240116,141500,4070391650,23500,23500,23500,23500,0
|
|
20240116,141400,4070391650,23500,23550,23550,23500,32
|
|
20240116,141300,4069638150,23550,23750,23750,23500,998
|
|
20240116,141200,4046085900,23700,23700,23700,23700,10
|
|
20240116,141100,4045848900,23650,23650,23650,23650,10
|
|
20240116,141000,4045612400,23650,23650,23650,23650,105
|
|
20240116,140900,4043129150,23700,23700,23700,23700,24
|
|
20240116,140800,4042560350,23700,23700,23700,23700,30
|
|
20240116,140700,4041849350,23650,23700,23700,23650,116
|
|
20240116,140600,4039105900,23700,23750,23750,23700,120
|
|
20240116,140500,4036256900,23750,23750,23750,23750,1
|
|
20240116,140400,4036233150,23750,23750,23750,23750,2
|
|
20240116,140300,4036185650,23650,23650,23650,23650,0
|
|
20240116,140200,4036185650,23650,23750,23750,23650,539
|
|
20240116,140100,4023404550,23750,23750,23750,23750,11
|
|
20240116,140000,4023143300,23750,23750,23750,23750,0
|
|
20240116,135900,4023143300,23750,23750,23750,23750,58
|
|
20240116,135800,4021765800,23850,23850,23850,23850,0
|
|
20240116,135700,4021765800,23850,23750,23850,23750,75
|
|
20240116,135600,4019979550,23850,23850,23850,23850,0
|
|
20240116,135500,4019979550,23850,23850,23850,23850,0
|
|
20240116,135400,4019979550,23850,23850,23850,23850,0
|
|
20240116,135300,4019979550,23850,23850,23850,23850,25
|
|
20240116,135200,4019383300,23850,23850,23850,23850,20
|
|
20240116,135100,4018906300,23850,23850,23850,23850,0
|
|
20240116,135000,4018906300,23850,23850,23850,23850,0
|
|
20240116,134900,4018906300,23850,23850,23850,23850,0
|
|
20240116,134800,4018906300,23850,23850,23850,23850,0
|
|
20240116,134700,4018906300,23850,23850,23850,23850,0
|
|
20240116,134600,4018906300,23850,23850,23850,23650,1713
|
|
20240116,134500,3978334300,23850,23900,23900,23850,3
|
|
20240116,134400,3978262650,23850,23850,23850,23850,0
|
|
20240116,134300,3978262650,23850,23850,23900,23850,10
|
|
20240116,134200,3978023900,23850,23900,23900,23850,10
|
|
20240116,134100,3977785300,23850,23800,23850,23800,218
|
|
20240116,134000,3972587650,23800,23800,23800,23800,40
|
|
20240116,133900,3971635650,23800,23800,23800,23800,0
|
|
20240116,133800,3971635650,23800,23800,23800,23800,0
|
|
20240116,133700,3971635650,23800,23800,23800,23800,11
|
|
20240116,133600,3971373850,23900,23900,23900,23900,16
|
|
20240116,133500,3970991450,23900,23900,23900,23900,0
|
|
20240116,133400,3970991450,23900,23900,23900,23900,0
|
|
20240116,133300,3970991450,23900,23900,23900,23900,20
|
|
20240116,133200,3970513450,23900,23900,23900,23900,0
|
|
20240116,133100,3970513450,23900,23900,23900,23900,53
|
|
20240116,133000,3969246750,23900,23900,23900,23900,0
|
|
20240116,132900,3969246750,23900,23700,23900,23700,8
|
|
20240116,132800,3969055950,23800,23800,23800,23800,24
|
|
20240116,132700,3968484750,23800,23800,23800,23800,100
|
|
20240116,132600,3966104750,23750,23750,23750,23750,12
|
|
20240116,132500,3965819750,23800,23700,23800,23700,105
|
|
20240116,132400,3963330850,23650,23650,23650,23650,0
|
|
20240116,132300,3963330850,23650,23750,23750,23650,167
|
|
20240116,132200,3959378750,23750,23800,23800,23750,294
|
|
20240116,132100,3952396200,23800,23800,23800,23800,0
|
|
20240116,132000,3952396200,23800,23800,23800,23800,15
|
|
20240116,131900,3952039200,23800,23800,23800,23800,0
|
|
20240116,131800,3952039200,23800,23800,23800,23800,1
|
|
20240116,131700,3952015400,23800,23800,23800,23800,113
|
|
20240116,131600,3949326000,23800,23850,23850,23800,75
|
|
20240116,131500,3947540200,23850,23850,23850,23850,0
|
|
20240116,131400,3947540200,23850,23850,23850,23850,5
|
|
20240116,131300,3947420950,23950,23950,23950,23950,70
|
|
20240116,131200,3945744450,23950,23950,23950,23950,35
|
|
20240116,131100,3944906200,23950,23950,23950,23950,0
|
|
20240116,131000,3944906200,23950,23950,23950,23950,0
|
|
20240116,130900,3944906200,23950,23950,23950,23950,7
|
|
20240116,130800,3944738550,23900,23900,23900,23900,0
|
|
20240116,130700,3944738550,23900,23850,23900,23850,11
|
|
20240116,130600,3944476150,23950,23850,23950,23850,44
|
|
20240116,130500,3943426450,23900,23900,23900,23900,0
|
|
20240116,130400,3943426450,23900,23900,23900,23900,2
|
|
20240116,130300,3943378650,23950,23950,23950,23950,10
|
|
20240116,130200,3943139150,23850,23850,23850,23850,42
|
|
20240116,130100,3942137450,23800,23800,23800,23800,0
|
|
20240116,130000,3942137450,23800,23800,23800,23800,19
|
|
20240116,125900,3941685250,23800,23800,23800,23800,0
|
|
20240116,125800,3941685250,23800,23950,23950,23800,2132
|
|
20240116,125700,3890854750,24050,24050,24050,24050,3
|
|
20240116,125600,3890782600,23950,24050,24050,23950,614
|
|
20240116,125500,3876074150,24050,24050,24050,24050,2
|
|
20240116,125400,3876026050,24050,24050,24050,24050,10
|
|
20240116,125300,3875785550,24050,24050,24050,24050,0
|
|
20240116,125200,3875785550,24050,24050,24050,24050,3
|
|
20240116,125100,3875713400,24050,24050,24050,24050,3
|
|
20240116,125000,3875641250,24050,24050,24050,24050,4
|
|
20240116,124900,3875545050,24000,24000,24000,24000,79
|
|
20240116,124800,3873649050,24000,24000,24000,24000,0
|
|
20240116,124700,3873649050,24000,24000,24000,24000,695
|
|
20240116,124600,3856969050,24000,24050,24050,24000,4
|
|
20240116,124500,3856872900,24050,24050,24050,24050,1
|
|
20240116,124400,3856848850,24050,24050,24050,24050,343
|
|
20240116,124300,3848599700,24100,24150,24150,24100,80
|
|
20240116,124200,3846669650,24100,24100,24100,24100,3
|
|
20240116,124100,3846597350,24100,24100,24100,24100,0
|
|
20240116,124000,3846597350,24100,24100,24100,24100,0
|
|
20240116,123900,3846597350,24100,24100,24100,24100,0
|
|
20240116,123800,3846597350,24100,24100,24100,24100,10
|
|
20240116,123700,3846356350,24050,24050,24050,24050,1
|
|
20240116,123600,3846332300,24050,24050,24050,24050,0
|
|
20240116,123500,3846332300,24050,24050,24050,24050,18
|
|
20240116,123400,3845899400,24050,24050,24050,24050,0
|
|
20240116,123300,3845899400,24050,24050,24050,24050,0
|
|
20240116,123200,3845899400,24050,24100,24150,24050,41
|
|
20240116,123100,3844911050,24150,24150,24150,24150,0
|
|
20240116,123000,3844911050,24150,24150,24150,24150,24
|
|
20240116,122900,3844331450,24150,24150,24150,24150,0
|
|
20240116,122800,3844331450,24150,24100,24150,24050,803
|
|
20240116,122700,3825018200,24150,24150,24150,24150,0
|
|
20240116,122600,3825018200,24150,24150,24150,24150,0
|
|
20240116,122500,3825018200,24150,24150,24150,24150,600
|
|
20240116,122400,3810528200,24100,24200,24200,24100,587
|
|
20240116,122300,3796366100,24250,24150,24250,24150,118
|
|
20240116,122200,3793506750,24200,24200,24200,24200,6
|
|
20240116,122100,3793361550,24200,24200,24200,24200,0
|
|
20240116,122000,3793361550,24200,24200,24200,24200,0
|
|
20240116,121900,3793361550,24200,24200,24200,24200,0
|
|
20240116,121800,3793361550,24200,24200,24200,24200,4
|
|
20240116,121700,3793264750,24150,24200,24200,24150,96
|
|
20240116,121600,3790946250,24200,24200,24200,24200,0
|
|
20240116,121500,3790946250,24200,24200,24200,24200,5
|
|
20240116,121400,3790825250,24200,24200,24200,24200,0
|
|
20240116,121300,3790825250,24200,24250,24250,24200,65
|
|
20240116,121200,3789251750,24250,24250,24250,24250,85
|
|
20240116,121100,3787190500,24250,24250,24250,24250,16
|
|
20240116,121000,3786802500,24200,24200,24200,24200,10
|
|
20240116,120900,3786560500,24200,24200,24200,24200,2
|
|
20240116,120800,3786512100,24150,24150,24150,24150,1
|
|
20240116,120700,3786487950,24150,24250,24250,24150,9
|
|
20240116,120600,3786270500,24250,24200,24250,24200,50
|
|
20240116,120500,3785058050,24250,24250,24250,24250,2
|
|
20240116,120400,3785009550,24200,24200,24200,24200,40
|
|
20240116,120300,3784041550,24250,24200,24250,24200,222
|
|
20240116,120200,3778664150,24250,24250,24250,24250,14
|
|
20240116,120100,3778324650,24200,24200,24200,24200,0
|
|
20240116,120000,3778324650,24200,24200,24200,24200,0
|
|
20240116,115900,3778324650,24200,24200,24200,24200,82
|
|
20240116,115800,3776340250,24200,24200,24200,24200,1
|
|
20240116,115700,3776316050,24250,24250,24250,24250,0
|
|
20240116,115600,3776316050,24250,24250,24250,24250,0
|
|
20240116,115500,3776316050,24250,24250,24250,24250,4
|
|
20240116,115400,3776219050,24250,24250,24250,24250,1
|
|
20240116,115300,3776194800,24250,24050,24250,24050,48
|
|
20240116,115200,3775031000,24200,24150,24200,24150,614
|
|
20240116,115100,3760172250,24200,24150,24200,24150,234
|
|
20240116,115000,3754520950,24100,24150,24150,24100,31
|
|
20240116,114900,3753773800,24100,24100,24100,24100,24
|
|
20240116,114800,3753195400,24100,24100,24100,24050,466
|
|
20240116,114700,3741977750,24100,24150,24150,24100,62
|
|
20240116,114600,3740481650,24150,24200,24200,24150,551
|
|
20240116,114500,3727168500,24200,24100,24250,24100,104
|
|
20240116,114400,3724654850,24250,24150,24250,24150,130
|
|
20240116,114300,3721511400,24150,24050,24150,24050,95
|
|
20240116,114200,3719224350,24050,24000,24050,24000,165
|
|
20240116,114100,3715258350,24000,24150,24150,23950,616
|
|
20240116,114000,3700477400,24150,23900,24150,23900,354
|
|
20240116,113900,3691981950,23850,24000,24000,23850,299
|
|
20240116,113800,3684838150,23900,23900,23900,23900,76
|
|
20240116,113700,3683021750,23900,23900,23900,23850,1679
|
|
20240116,113600,3642946350,23850,23550,23850,23550,1120
|
|
20240116,113500,3616317100,23500,23650,23650,23500,3011
|
|
20240116,113400,3545447400,23700,23750,23750,23700,596
|
|
20240116,113300,3531308350,23750,23800,23800,23750,1377
|
|
20240116,113200,3498537500,23800,23800,23800,23800,0
|
|
20240116,113100,3498537500,23800,23800,23800,23800,0
|
|
20240116,113000,3498537500,23800,23800,23800,23800,10
|
|
20240116,112900,3498299500,23800,23850,23850,23800,103
|
|
20240116,112800,3495847800,23800,23800,23800,23800,0
|
|
20240116,112700,3495847800,23800,23800,23800,23800,31
|
|
20240116,112600,3495110000,23800,24000,24000,23800,236
|
|
20240116,112500,3489477300,24000,23800,24000,23800,2
|
|
20240116,112400,3489429500,23900,23800,23900,23800,121
|
|
20240116,112300,3486539600,23800,23800,23800,23800,1
|
|
20240116,112200,3486515800,23950,23900,23950,23850,453
|
|
20240116,112100,3475702200,23950,23950,23950,23950,7
|
|
20240116,112000,3475534550,24000,23950,24000,23950,215
|
|
20240116,111900,3470382550,23950,23950,23950,23950,0
|
|
20240116,111800,3470382550,23950,23950,23950,23950,25
|
|
20240116,111700,3469783800,23950,24000,24000,23950,40
|
|
20240116,111600,3468824050,24000,24000,24000,24000,0
|
|
20240116,111500,3468824050,24000,24000,24000,24000,20
|
|
20240116,111400,3468344050,23900,23900,23900,23900,13
|
|
20240116,111300,3468033350,23900,23900,24050,23900,228
|
|
20240116,111200,3462569100,24000,24000,24000,24000,51
|
|
20240116,111100,3461345100,23950,23950,23950,23950,1
|
|
20240116,111000,3461321150,24000,24000,24000,24000,5
|
|
20240116,110900,3461201150,23850,23900,23900,23850,351
|
|
20240116,110800,3452813350,24000,23900,24000,23900,28
|
|
20240116,110700,3452143750,23900,23850,23900,23850,294
|
|
20240116,110600,3445117200,23850,23850,23850,23850,85
|
|
20240116,110500,3443089950,23850,23850,23850,23850,52
|
|
20240116,110400,3441849750,23800,23800,23800,23800,0
|
|
20240116,110300,3441849750,23800,23900,23900,23800,63
|
|
20240116,110200,3440349250,23900,23900,23900,23850,524
|
|
20240116,110100,3427841950,23900,23900,23900,23900,13
|
|
20240116,110000,3427531250,23850,23850,23850,23850,11
|
|
20240116,105900,3427268900,23850,23900,23900,23850,268
|
|
20240116,105800,3420876050,23900,23900,23900,23900,56
|
|
20240116,105700,3419537650,23800,23800,23850,23800,260
|
|
20240116,105600,3413342150,23800,23850,23850,23800,47
|
|
20240116,105500,3412223300,23800,23800,23800,23800,78
|
|
20240116,105400,3410366900,23800,23700,23850,23700,329
|
|
20240116,105300,3402554100,23700,23700,23700,23700,46
|
|
20240116,105200,3401463900,23600,23650,23650,23600,128
|
|
20240116,105100,3398440400,23600,23650,23650,23550,36
|
|
20240116,105000,3397590900,23550,23600,23600,23550,170
|
|
20240116,104900,3393582350,23550,23550,23550,23550,0
|
|
20240116,104800,3393582350,23550,23550,23550,23550,187
|
|
20240116,104700,3389178500,23550,23650,23700,23550,144
|
|
20240116,104600,3385777850,23650,23650,23650,23550,359
|
|
20240116,104500,3377295000,23700,23750,23750,23650,649
|
|
20240116,104400,3361921950,23750,23750,23750,23700,74
|
|
20240116,104300,3360164700,23750,23750,23750,23700,342
|
|
20240116,104200,3352050000,23800,23800,23800,23800,216
|
|
20240116,104100,3346909200,23850,23900,23900,23800,156
|
|
20240116,104000,3343189900,23900,23900,23900,23900,40
|
|
20240116,103900,3342233900,23900,23900,23900,23900,205
|
|
20240116,103800,3337334400,23900,23900,23900,23900,38
|
|
20240116,103700,3336426200,24050,23900,24050,23900,2
|
|
20240116,103600,3336378250,23900,23950,23950,23900,130
|
|
20240116,103500,3333266250,23950,24000,24000,23850,364
|
|
20240116,103400,3324582700,24050,24000,24150,24000,1004
|
|
20240116,103300,3300391000,23900,23950,24000,23900,358
|
|
20240116,103200,3291833400,23950,23900,23950,23900,2
|
|
20240116,103100,3291785550,23900,23800,23900,23800,79
|
|
20240116,103000,3289898600,23750,23750,23750,23750,0
|
|
20240116,102900,3289898600,23750,23900,23950,23700,2109
|
|
20240116,102800,3239740400,23850,23900,23900,23850,308
|
|
20240116,102700,3232394100,23950,23800,23950,23800,94
|
|
20240116,102600,3230155400,23850,23900,23900,23850,1139
|
|
20240116,102500,3202984500,23900,24000,24100,23850,948
|
|
20240116,102400,3180341200,24000,24000,24000,23900,1067
|
|
20240116,102300,3154782050,24000,24000,24050,24000,591
|
|
20240116,102200,3140597900,24050,24050,24050,24050,134
|
|
20240116,102100,3137375200,24050,24050,24050,24050,35
|
|
20240116,102000,3136533450,24050,24100,24100,24050,64
|
|
20240116,101900,3134993600,24150,24150,24150,24150,17
|
|
20240116,101800,3134583050,24100,24050,24100,24050,210
|
|
20240116,101700,3129527550,24050,24100,24100,24050,275
|
|
20240116,101600,3122903300,24150,24200,24200,24150,189
|
|
20240116,101500,3118334900,24250,24350,24350,24250,2906
|
|
20240116,101400,3047756400,24250,24250,24350,24250,85
|
|
20240116,101300,3045693500,24250,24300,24300,24250,60
|
|
20240116,101200,3044238250,24300,24200,24300,24200,667
|
|
20240116,101100,3028059150,24250,24300,24300,24250,1348
|
|
20240116,101000,2995325950,24250,24250,24400,24250,199
|
|
20240116,100900,2990496450,24250,24300,24300,24250,151
|
|
20240116,100800,2986833200,24300,24300,24300,24150,119
|
|
20240116,100700,2983952650,24300,24150,24300,24150,188
|
|
20240116,100600,2979398700,24200,24050,24200,24000,930
|
|
20240116,100500,2957015700,24050,24000,24100,24000,110
|
|
20240116,100400,2954375300,24100,23950,24100,23950,422
|
|
20240116,100300,2944225400,23950,24100,24100,23950,1392
|
|
20240116,100200,2910813250,24150,23950,24200,23950,5638
|
|
20240116,100100,2775322750,23900,24250,24250,23850,2255
|
|
20240116,100000,2721023850,24250,24400,24450,24250,2667
|
|
20240116,095900,2656117500,24400,24500,24500,24400,417
|
|
20240116,095800,2645919700,24500,24700,24700,24500,2689
|
|
20240116,095700,2579713600,24750,24800,24800,24750,981
|
|
20240116,095600,2555403400,24850,24950,24950,24850,871
|
|
20240116,095500,2533740350,24950,24850,24950,24700,1624
|
|
20240116,095400,2493449650,24900,25000,25000,24850,633
|
|
20240116,095300,2477682900,25000,24900,25100,24900,857
|
|
20240116,095200,2456211100,25000,25000,25000,24800,625
|
|
20240116,095100,2440625950,25000,25000,25000,24800,2663
|
|
20240116,095000,2374373500,24900,25000,25200,24900,3260
|
|
20240116,094900,2292897250,25000,25500,25500,24900,9638
|
|
20240116,094800,2050087200,25500,25500,25600,25300,9872
|
|
20240116,094700,1798578650,25500,25100,25500,25100,16215
|
|
20240116,094600,1387954950,25150,24950,25150,24950,8406
|
|
20240116,094500,1177302250,24950,24900,24950,24900,809
|
|
20240116,094400,1157124300,24950,24850,24950,24850,6034
|
|
20240116,094300,1006932900,24800,24700,24850,24700,1075
|
|
20240116,094200,980272900,24700,24700,24750,24700,702
|
|
20240116,094100,962932950,24700,24750,24750,24700,40
|
|
20240116,094000,961944500,24800,24700,24800,24650,206
|
|
20240116,093900,956850250,24650,24750,24750,24650,262
|
|
20240116,093800,950389550,24750,24800,24850,24650,708
|
|
20240116,093700,932830900,24650,24800,24850,24650,326
|
|
20240116,093600,924744950,24700,24750,24800,24700,37
|
|
20240116,093500,923829300,24850,24650,24850,24550,952
|
|
20240116,093400,900283900,24550,24600,24600,24500,166
|
|
20240116,093300,896210800,24600,24600,24600,24500,320
|
|
20240116,093200,888344000,24550,24450,24550,24450,412
|
|
20240116,093100,878252950,24450,24450,24450,24350,788
|
|
20240116,093000,859026300,24500,24500,24550,24450,681
|
|
20240116,092900,842341750,24450,24550,24550,24450,951
|
|
20240116,092800,819039700,24500,24450,24500,24400,260
|
|
20240116,092700,812682550,24500,24650,24650,24500,1012
|
|
20240116,092600,787848400,24650,24700,24700,24650,489
|
|
20240116,092500,775790800,24700,24700,24700,24650,423
|
|
20240116,092400,765342750,24850,24700,24850,24650,922
|
|
20240116,092300,742510900,24800,24800,24800,24700,1052
|
|
20240116,092200,716472050,24800,24650,24800,24650,1547
|
|
20240116,092100,678185550,24800,24750,24800,24700,3133
|
|
20240116,092000,600626550,24750,24850,24850,24700,1051
|
|
20240116,091900,574594700,24800,24800,24950,24800,3846
|
|
20240116,091800,478936650,24800,24700,24850,24650,2622
|
|
20240116,091700,414122000,24700,24600,24700,24600,803
|
|
20240116,091600,394335250,24600,24450,24600,24450,866
|
|
20240116,091500,373055650,24350,24450,24550,24350,406
|
|
20240116,091400,363106200,24450,24300,24450,24250,329
|
|
20240116,091300,355092600,24300,24300,24300,24250,1337
|
|
20240116,091200,322638100,24300,24400,24400,24300,1147
|
|
20240116,091100,294698700,24400,24500,24500,24400,88
|
|
20240116,091000,292543200,24500,24500,24550,24500,521
|
|
20240116,090900,279753600,24550,24400,24550,24350,192
|
|
20240116,090800,275068850,24350,24500,24600,24350,1985
|
|
20240116,090700,226393450,24350,24300,24500,24300,1364
|
|
20240116,090600,193041100,24250,24200,24250,24200,2113
|
|
20240116,090500,141901550,24350,24250,24350,24200,1001
|
|
20240116,090400,117584800,24250,24200,24300,24050,1046
|
|
20240116,090300,92269000,24200,24000,24550,24000,1571
|
|
20240116,090200,54180400,24100,23800,24100,23800,624
|
|
20240116,090100,39213700,23750,23500,23750,23500,368
|
|
20240116,090000,30526600,23500,23400,23500,23400,1304
|