615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191200,14060413400,24050,24050,24050,24050,66826
|
|
20240119,191100,14060413400,24050,24050,24050,24050,0
|
|
20240119,191000,14060413400,24050,24050,24050,24050,0
|
|
20240119,190900,14060413400,24050,24050,24050,24050,0
|
|
20240119,190800,14060413400,24050,24050,24050,24050,0
|
|
20240119,190700,14060413400,24050,24050,24050,24050,0
|
|
20240119,190600,14060413400,24050,24050,24050,24050,0
|
|
20240119,190500,14060413400,24050,24050,24050,24050,0
|
|
20240119,190400,14060413400,24050,24050,24050,24050,0
|
|
20240119,190300,14060413400,24050,24050,24050,24050,0
|
|
20240119,190200,14060413400,24050,24050,24050,24050,0
|
|
20240119,190100,14060413400,24050,24050,24050,24050,0
|
|
20240119,190000,14060413400,24050,24050,24050,24050,0
|
|
20240119,185900,14060413400,24050,24050,24050,24050,0
|
|
20240119,185800,14060413400,24050,24050,24050,24050,0
|
|
20240119,185700,14060413400,24050,24050,24050,24050,0
|
|
20240119,185600,14060413400,24050,24050,24050,24050,0
|
|
20240119,185500,14060413400,24050,24050,24050,24050,0
|
|
20240119,185400,14060413400,24050,24050,24050,24050,0
|
|
20240119,185300,14060413400,24050,24050,24050,24050,0
|
|
20240119,185200,14060413400,24050,24050,24050,24050,0
|
|
20240119,185100,14060413400,24050,24050,24050,24050,0
|
|
20240119,185000,14060413400,24050,24050,24050,24050,0
|
|
20240119,184900,14060413400,24050,24050,24050,24050,0
|
|
20240119,184800,14060413400,24050,24050,24050,24050,0
|
|
20240119,184700,14060413400,24050,24050,24050,24050,0
|
|
20240119,184600,14060413400,24050,24050,24050,24050,0
|
|
20240119,184500,14060413400,24050,24050,24050,24050,0
|
|
20240119,184400,14060413400,24050,24050,24050,24050,0
|
|
20240119,184300,14060413400,24050,24050,24050,24050,0
|
|
20240119,184200,14060413400,24050,24050,24050,24050,66826
|
|
20240119,184100,14060413400,24050,24050,24050,24050,0
|
|
20240119,184000,14060413400,24050,24050,24050,24050,0
|
|
20240119,183900,14060413400,24050,24050,24050,24050,0
|
|
20240119,183800,14060413400,24050,24050,24050,24050,0
|
|
20240119,183700,14060413400,24050,24050,24050,24050,0
|
|
20240119,183600,14060413400,24050,24050,24050,24050,0
|
|
20240119,183500,14060413400,24050,24050,24050,24050,0
|
|
20240119,183400,14060413400,24050,24050,24050,24050,0
|
|
20240119,183300,14060413400,24050,24050,24050,24050,0
|
|
20240119,183200,14060413400,24050,24050,24050,24050,0
|
|
20240119,183100,14060413400,24050,24050,24050,24050,0
|
|
20240119,183000,14060413400,24050,24050,24050,24050,0
|
|
20240119,182900,14060413400,24050,24050,24050,24050,0
|
|
20240119,182800,14060413400,24050,24050,24050,24050,0
|
|
20240119,182700,14060413400,24050,24050,24050,24050,0
|
|
20240119,182600,14060413400,24050,24050,24050,24050,0
|
|
20240119,182500,14060413400,24050,24050,24050,24050,0
|
|
20240119,182400,14060413400,24050,24050,24050,24050,0
|
|
20240119,182300,14060413400,24050,24050,24050,24050,0
|
|
20240119,182200,14060413400,24050,24050,24050,24050,0
|
|
20240119,182100,14060413400,24050,24050,24050,24050,0
|
|
20240119,182000,14060413400,24050,24050,24050,24050,0
|
|
20240119,181900,14060413400,24050,24050,24050,24050,0
|
|
20240119,181800,14060413400,24050,24050,24050,24050,0
|
|
20240119,181700,14060413400,24050,24050,24050,24050,0
|
|
20240119,181600,14060413400,24050,24050,24050,24050,0
|
|
20240119,181500,14060413400,24050,24050,24050,24050,0
|
|
20240119,181400,14060413400,24050,24050,24050,24050,0
|
|
20240119,181300,14060413400,24050,24050,24050,24050,0
|
|
20240119,181200,14060413400,24050,24050,24050,24050,66826
|
|
20240119,181100,14060413400,24050,24050,24050,24050,0
|
|
20240119,181000,14060413400,24050,24050,24050,24050,0
|
|
20240119,180900,14060413400,24050,24050,24050,24050,0
|
|
20240119,180800,14060413400,24050,24050,24050,24050,0
|
|
20240119,180700,14060413400,24050,24050,24050,24050,0
|
|
20240119,180600,14060413400,24050,24050,24050,24050,0
|
|
20240119,180500,14060413400,24050,24050,24050,24050,0
|
|
20240119,180400,14060413400,24050,24050,24050,24050,0
|
|
20240119,180300,14060413400,24050,24050,24050,24050,0
|
|
20240119,180200,14060413400,24050,24050,24050,24050,0
|
|
20240119,180100,14060413400,24050,24050,24050,24050,0
|
|
20240119,180000,14060413400,24050,24050,24050,24050,0
|
|
20240119,175900,14060413400,24050,24050,24050,24050,0
|
|
20240119,175800,14060413400,24050,24050,24050,24050,0
|
|
20240119,175700,14060413400,24050,24050,24050,24050,0
|
|
20240119,175600,14060413400,24050,24050,24050,24050,0
|
|
20240119,175500,14060413400,24050,24050,24050,24050,0
|
|
20240119,175400,14060413400,24050,24050,24050,24050,0
|
|
20240119,175300,14060413400,24050,24050,24050,24050,0
|
|
20240119,175200,14060413400,24050,24050,24050,24050,0
|
|
20240119,175100,14060413400,24050,24050,24050,24050,0
|
|
20240119,175000,14060413400,24050,24050,24050,24050,0
|
|
20240119,174900,14060413400,24050,24050,24050,24050,0
|
|
20240119,174800,14060413400,24050,24050,24050,24050,0
|
|
20240119,174700,14060413400,24050,24050,24050,24050,0
|
|
20240119,174600,14060413400,24050,24050,24050,24050,0
|
|
20240119,174500,14060413400,24050,24050,24050,24050,0
|
|
20240119,174400,14060413400,24050,24050,24050,24050,0
|
|
20240119,174300,14060413400,24050,24050,24050,24050,0
|
|
20240119,174200,14060413400,24050,24050,24050,24050,66826
|
|
20240119,174100,14060413400,24050,24050,24050,24050,0
|
|
20240119,174000,14060413400,24050,24050,24050,24050,0
|
|
20240119,173900,14060413400,24050,24050,24050,24050,0
|
|
20240119,173800,14060413400,24050,24050,24050,24050,0
|
|
20240119,173700,14060413400,24050,24050,24050,24050,0
|
|
20240119,173600,14060413400,24050,24050,24050,24050,0
|
|
20240119,173500,14060413400,24050,24050,24050,24050,0
|
|
20240119,173400,14060413400,24050,24050,24050,24050,0
|
|
20240119,173300,14060413400,24050,24050,24050,24050,0
|
|
20240119,173200,14060413400,24050,24050,24050,24050,0
|
|
20240119,173100,14060413400,24050,24050,24050,24050,0
|
|
20240119,173000,14060413400,24050,24050,24050,24050,0
|
|
20240119,172900,14060413400,24050,24050,24050,24050,0
|
|
20240119,172800,14060413400,24050,24050,24050,24050,0
|
|
20240119,172700,14060413400,24050,24050,24050,24050,0
|
|
20240119,172600,14060413400,24050,24050,24050,24050,0
|
|
20240119,172500,14060413400,24050,24050,24050,24050,0
|
|
20240119,172400,14060413400,24050,24050,24050,24050,0
|
|
20240119,172300,14060413400,24050,24050,24050,24050,0
|
|
20240119,172200,14060413400,24050,24050,24050,24050,0
|
|
20240119,172100,14060413400,24050,24050,24050,24050,0
|
|
20240119,172000,14060413400,24050,24050,24050,24050,0
|
|
20240119,171900,14060413400,24050,24050,24050,24050,0
|
|
20240119,171800,14060413400,24050,24050,24050,24050,0
|
|
20240119,171700,14060413400,24050,24050,24050,24050,0
|
|
20240119,171600,14060413400,24050,24050,24050,24050,0
|
|
20240119,171500,14060413400,24050,24050,24050,24050,0
|
|
20240119,171400,14060413400,24050,24050,24050,24050,0
|
|
20240119,171300,14060413400,24050,24050,24050,24050,0
|
|
20240119,171200,14060413400,24050,24050,24050,24050,66826
|
|
20240119,171100,14060413400,24050,24050,24050,24050,0
|
|
20240119,171000,14060413400,24050,24050,24050,24050,0
|
|
20240119,170900,14060413400,24050,24050,24050,24050,0
|
|
20240119,170800,14060413400,24050,24050,24050,24050,0
|
|
20240119,170700,14060413400,24050,24050,24050,24050,0
|
|
20240119,170600,14060413400,24050,24050,24050,24050,0
|
|
20240119,170500,14060413400,24050,24050,24050,24050,0
|
|
20240119,170400,14060413400,24050,24050,24050,24050,0
|
|
20240119,170300,14060413400,24050,24050,24050,24050,0
|
|
20240119,170200,14060413400,24050,24050,24050,24050,0
|
|
20240119,170100,14060413400,24050,24050,24050,24050,0
|
|
20240119,170000,14060413400,24050,24050,24050,24050,0
|
|
20240119,165900,14060413400,24050,24050,24050,24050,0
|
|
20240119,165800,14060413400,24050,24050,24050,24050,0
|
|
20240119,165700,14060413400,24050,24050,24050,24050,0
|
|
20240119,165600,14060413400,24050,24050,24050,24050,0
|
|
20240119,165500,14060413400,24050,24050,24050,24050,0
|
|
20240119,165400,14060413400,24050,24050,24050,24050,0
|
|
20240119,165300,14060413400,24050,24050,24050,24050,0
|
|
20240119,165200,14060413400,24050,24050,24050,24050,0
|
|
20240119,165100,14060413400,24050,24050,24050,24050,0
|
|
20240119,165000,14060413400,24050,24050,24050,24050,0
|
|
20240119,164900,14060413400,24050,24050,24050,24050,0
|
|
20240119,164800,14060413400,24050,24050,24050,24050,0
|
|
20240119,164700,14060413400,24050,24050,24050,24050,0
|
|
20240119,164600,14060413400,24050,24050,24050,24050,0
|
|
20240119,164500,14060413400,24050,24050,24050,24050,0
|
|
20240119,164400,14060413400,24050,24050,24050,24050,0
|
|
20240119,164300,14060413400,24050,24050,24050,24050,0
|
|
20240119,164200,14060413400,24050,24050,24050,24050,66826
|
|
20240119,164100,14060413400,24050,24050,24050,24050,0
|
|
20240119,164000,14060413400,24050,24050,24050,24050,0
|
|
20240119,163900,14060413400,24050,24050,24050,24050,0
|
|
20240119,163800,14060413400,24050,24050,24050,24050,0
|
|
20240119,163700,14060413400,24050,24050,24050,24050,0
|
|
20240119,163600,14060413400,24050,24050,24050,24050,0
|
|
20240119,163500,14060413400,24050,24050,24050,24050,0
|
|
20240119,163400,14060413400,24050,24050,24050,24050,0
|
|
20240119,163300,14060413400,24050,24050,24050,24050,0
|
|
20240119,163200,14060413400,24050,24050,24050,24050,0
|
|
20240119,163100,14060413400,24050,24050,24050,24050,0
|
|
20240119,163000,14060413400,24050,24050,24050,24050,0
|
|
20240119,162900,14060413400,24050,24050,24050,24050,0
|
|
20240119,162800,14060413400,24050,24050,24050,24050,0
|
|
20240119,162700,14060413400,24050,24050,24050,24050,0
|
|
20240119,162600,14060413400,24050,24050,24050,24050,0
|
|
20240119,162500,14060413400,24050,24050,24050,24050,0
|
|
20240119,162400,14060413400,24050,24050,24050,24050,0
|
|
20240119,162300,14060413400,24050,24050,24050,24050,0
|
|
20240119,162200,14060413400,24050,24050,24050,24050,0
|
|
20240119,162100,14060413400,24050,24050,24050,24050,0
|
|
20240119,162000,14060413400,24050,24050,24050,24050,0
|
|
20240119,161900,14060413400,24050,24050,24050,24050,0
|
|
20240119,161800,14060413400,24050,24050,24050,24050,0
|
|
20240119,161700,14060413400,24050,24050,24050,24050,0
|
|
20240119,161600,14060413400,24050,24050,24050,24050,0
|
|
20240119,161500,14060413400,24050,24050,24050,24050,0
|
|
20240119,161400,14060413400,24050,24050,24050,24050,0
|
|
20240119,161300,14060413400,24050,24050,24050,24050,0
|
|
20240119,161200,14060413400,24050,24050,24050,24050,66826
|
|
20240119,161100,14060413400,24050,24050,24050,24050,0
|
|
20240119,161000,14060413400,24050,24050,24050,24050,0
|
|
20240119,160900,14060413400,24050,24050,24050,24050,0
|
|
20240119,160800,14060413400,24050,24050,24050,24050,0
|
|
20240119,160700,14060413400,24050,24050,24050,24050,0
|
|
20240119,160600,14060413400,24050,24050,24050,24050,0
|
|
20240119,160500,14060413400,24050,24050,24050,24050,0
|
|
20240119,160400,14060413400,24050,24050,24050,24050,0
|
|
20240119,160300,14060413400,24050,24050,24050,24050,0
|
|
20240119,160200,14060413400,24050,24050,24050,24050,0
|
|
20240119,160100,14060413400,24050,24050,24050,24050,0
|
|
20240119,160000,14060413400,24050,24050,24050,24050,0
|
|
20240119,155900,14060413400,24050,24050,24050,24050,0
|
|
20240119,155800,14060413400,24050,24050,24050,24050,0
|
|
20240119,155700,14060413400,24050,24050,24050,24050,0
|
|
20240119,155600,14060413400,24050,24050,24050,24050,0
|
|
20240119,155500,14060413400,24050,24050,24050,24050,0
|
|
20240119,155400,14060413400,24050,24050,24050,24050,0
|
|
20240119,155300,14060413400,24050,24050,24050,24050,0
|
|
20240119,155200,14060413400,24050,24050,24050,24050,0
|
|
20240119,155100,14060413400,24050,24050,24050,24050,0
|
|
20240119,155000,14060413400,24050,24050,24050,24050,0
|
|
20240119,154900,14060413400,24050,24050,24050,24050,0
|
|
20240119,154800,14060413400,24050,24050,24050,24050,0
|
|
20240119,154700,14060413400,24050,24050,24050,24050,0
|
|
20240119,154600,14060413400,24050,24050,24050,24050,0
|
|
20240119,154500,14060413400,24050,24050,24050,24050,0
|
|
20240119,154400,14060413400,24050,24050,24050,24050,0
|
|
20240119,154300,14060413400,24050,24050,24050,24050,0
|
|
20240119,154200,14060413400,24050,24050,24050,24050,66826
|
|
20240119,154100,14060413400,24050,24050,24050,24050,0
|
|
20240119,154000,14060413400,24050,24050,24050,24050,0
|
|
20240119,153900,14060413400,24050,24050,24050,24050,0
|
|
20240119,153800,14060413400,24050,24050,24050,24050,0
|
|
20240119,153700,14060413400,24050,24050,24050,24050,0
|
|
20240119,153600,14060413400,24050,24050,24050,24050,0
|
|
20240119,153500,14060413400,24050,24050,24050,24050,0
|
|
20240119,153400,14060413400,24050,24050,24050,24050,0
|
|
20240119,153300,14060413400,24050,24050,24050,24050,0
|
|
20240119,153200,14060413400,24050,24050,24050,24050,0
|
|
20240119,153100,14060413400,24050,24050,24050,24050,0
|
|
20240119,153000,14060413400,24050,24050,24050,24050,66826
|
|
20240119,152900,12453248100,24050,24050,24050,24050,0
|
|
20240119,152800,12453248100,24050,24050,24050,24050,0
|
|
20240119,152700,12453248100,24050,24050,24050,24050,0
|
|
20240119,152600,12453248100,24050,24050,24050,24050,0
|
|
20240119,152500,12453248100,24050,24050,24050,24050,0
|
|
20240119,152400,12453248100,24050,24050,24050,24050,0
|
|
20240119,152300,12453248100,24050,24050,24050,24050,0
|
|
20240119,152200,12453248100,24050,24050,24050,24050,0
|
|
20240119,152100,12453248100,24050,24050,24050,24050,0
|
|
20240119,152000,12453248100,24050,24050,24050,24050,0
|
|
20240119,151900,12453248100,24050,24050,24150,24000,2745
|
|
20240119,151800,12387106100,24100,24050,24150,24050,2920
|
|
20240119,151700,12316723600,24100,24000,24100,24000,2098
|
|
20240119,151600,12266270850,24050,24000,24050,23950,1623
|
|
20240119,151500,12227311300,23950,24050,24050,23950,2181
|
|
20240119,151400,12174970850,24050,24050,24100,24000,5460
|
|
20240119,151300,12043678300,24050,24100,24100,24050,932
|
|
20240119,151200,12021238650,24100,24100,24100,24050,961
|
|
20240119,151100,11998100000,24100,24050,24100,24050,1474
|
|
20240119,151000,11962642750,24100,24050,24100,24050,689
|
|
20240119,150900,11946062550,24100,24050,24100,24050,510
|
|
20240119,150800,11933774750,24050,24150,24150,24000,7061
|
|
20240119,150700,11763685950,24100,23950,24100,23950,14743
|
|
20240119,150600,11409376500,24000,23950,24000,23950,512
|
|
20240119,150500,11397091750,24000,23950,24000,23950,940
|
|
20240119,150400,11374559000,24000,23950,24000,23950,265
|
|
20240119,150300,11368209300,23950,23950,24000,23950,480
|
|
20240119,150200,11356711300,23950,23950,24000,23950,801
|
|
20240119,150100,11337520300,24000,23950,24000,23950,157
|
|
20240119,150000,11333758150,23950,24000,24000,23950,1902
|
|
20240119,145900,11288191600,24000,23950,24000,23950,1058
|
|
20240119,145800,11262843450,24000,24000,24000,23950,566
|
|
20240119,145700,11249276400,23950,23950,24000,23950,811
|
|
20240119,145600,11229849450,24000,23950,24000,23950,636
|
|
20240119,145500,11214615200,24000,24000,24000,23950,467
|
|
20240119,145400,11203424750,23950,23950,24000,23950,2932
|
|
20240119,145300,11133185500,23950,24000,24000,23950,1360
|
|
20240119,145200,11100612250,23950,24000,24000,23950,2251
|
|
20240119,145100,11046699500,24000,24000,24000,23950,711
|
|
20240119,145000,11029656150,24000,24000,24000,23950,653
|
|
20240119,144900,11014014600,24000,23950,24000,23950,539
|
|
20240119,144800,11001099250,24000,24000,24000,23950,547
|
|
20240119,144700,10987981900,24000,24000,24000,23950,824
|
|
20240119,144600,10968231250,24000,24000,24000,23950,975
|
|
20240119,144500,10944853050,23950,23950,24000,23950,493
|
|
20240119,144400,10933038050,24000,23950,24000,23950,597
|
|
20240119,144300,10918727100,24000,24000,24000,23950,1100
|
|
20240119,144200,10892353650,24000,23950,24000,23950,856
|
|
20240119,144100,10871834100,23950,24000,24000,23950,506
|
|
20240119,144000,10859709650,24000,23950,24000,23950,965
|
|
20240119,143900,10836571400,23950,24000,24000,23950,1065
|
|
20240119,143800,10811047000,24000,23950,24000,23950,1163
|
|
20240119,143700,10783177850,23900,23950,23950,23900,1415
|
|
20240119,143600,10749342400,23900,23850,23950,23850,2130
|
|
20240119,143500,10698403800,23950,23850,23950,23850,6708
|
|
20240119,143400,10538076750,23900,23900,23900,23850,465
|
|
20240119,143300,10526980950,23850,23900,23900,23850,676
|
|
20240119,143200,10510845850,23850,23850,23900,23850,702
|
|
20240119,143100,10494087550,23850,23850,23900,23850,576
|
|
20240119,143000,10480348750,23900,23850,23900,23850,726
|
|
20240119,142900,10463031200,23900,23900,23900,23850,765
|
|
20240119,142800,10444779050,23900,23900,23900,23850,424
|
|
20240119,142700,10434663850,23850,23850,23900,23850,859
|
|
20240119,142600,10414170550,23900,23850,23900,23850,451
|
|
20240119,142500,10403412600,23900,23900,23900,23850,716
|
|
20240119,142400,10386330700,23850,23850,23900,23850,619
|
|
20240119,142300,10371555750,23900,23850,23900,23850,590
|
|
20240119,142200,10357483300,23900,23850,23900,23850,172
|
|
20240119,142100,10353379750,23850,23900,23900,23850,1253
|
|
20240119,142000,10323459600,23900,23850,23900,23850,426
|
|
20240119,141900,10313297450,23850,23850,23900,23850,663
|
|
20240119,141800,10297483650,23900,23900,23900,23850,2254
|
|
20240119,141700,10243724500,23900,23850,23900,23850,1003
|
|
20240119,141600,10219798550,23900,23900,23900,23800,4953
|
|
20240119,141500,10101670700,23900,23900,23900,23850,443
|
|
20240119,141400,10091099400,23850,23900,23900,23850,550
|
|
20240119,141300,10077975700,23900,23900,23900,23850,720
|
|
20240119,141200,10060802850,23850,23850,23900,23850,593
|
|
20240119,141100,10046647050,23850,23900,23900,23850,704
|
|
20240119,141000,10029842900,23900,23900,23900,23850,1362
|
|
20240119,140900,9997307500,23900,23850,23900,23850,516
|
|
20240119,140800,9984998550,23900,23850,23900,23850,326
|
|
20240119,140700,9977221150,23900,23850,23900,23850,634
|
|
20240119,140600,9962098250,23900,23800,23900,23800,3766
|
|
20240119,140500,9872258450,23850,23850,23900,23850,573
|
|
20240119,140400,9858591250,23850,23850,23900,23850,1272
|
|
20240119,140300,9828250100,23900,23900,23900,23850,2139
|
|
20240119,140200,9777224600,23850,23900,23900,23850,1319
|
|
20240119,140100,9745761850,23850,23950,24000,23850,10789
|
|
20240119,140000,9487941150,23950,23950,24000,23950,2393
|
|
20240119,135900,9430627800,23950,23950,24000,23950,826
|
|
20240119,135800,9410826450,23950,23950,24000,23950,523
|
|
20240119,135700,9398299900,23950,23950,24000,23950,1202
|
|
20240119,135600,9369494000,23950,23950,24000,23950,596
|
|
20240119,135500,9355219450,24000,23950,24000,23950,812
|
|
20240119,135400,9335761150,24000,24050,24050,23950,5751
|
|
20240119,135300,9197738000,24000,24000,24050,24000,636
|
|
20240119,135200,9182472150,24050,24000,24050,24000,2731
|
|
20240119,135100,9116927050,24050,24050,24050,24000,460
|
|
20240119,135000,9105880100,24000,24050,24050,24000,900
|
|
20240119,134900,9084278650,24050,24000,24050,24000,1739
|
|
20240119,134800,9042537500,24000,24050,24050,24000,491
|
|
20240119,134700,9030748700,24000,24000,24050,24000,1318
|
|
20240119,134600,8999115200,24050,24050,24050,24000,1145
|
|
20240119,134500,8971632950,24050,24050,24050,24000,190
|
|
20240119,134400,8967070550,24000,24000,24050,24000,1111
|
|
20240119,134300,8940401150,24050,24000,24050,24000,1275
|
|
20240119,134200,8909789050,24050,24000,24050,24000,404
|
|
20240119,134100,8900088350,24050,24050,24050,24000,315
|
|
20240119,134000,8892523050,24050,24050,24050,24000,540
|
|
20240119,133900,8879552800,24050,24050,24050,24000,517
|
|
20240119,133800,8867141200,24050,24050,24100,24000,8292
|
|
20240119,133700,8667725850,24050,24100,24100,24050,366
|
|
20240119,133600,8658919950,24100,24050,24150,24050,5072
|
|
20240119,133500,8536710250,24050,24050,24100,24050,256
|
|
20240119,133400,8530551150,24050,24100,24100,24050,689
|
|
20240119,133300,8513976600,24050,24100,24100,24050,564
|
|
20240119,133200,8500404500,24100,24050,24100,24050,782
|
|
20240119,133100,8481593550,24100,24100,24100,24050,221
|
|
20240119,133000,8476272000,24050,24100,24100,24050,1712
|
|
20240119,132900,8435093000,24100,24050,24100,24050,433
|
|
20240119,132800,8424670200,24100,24100,24100,24050,470
|
|
20240119,132700,8413359650,24100,24100,24100,24050,294
|
|
20240119,132600,8406284650,24100,24050,24100,24050,448
|
|
20240119,132500,8395509350,24100,24050,24100,24050,818
|
|
20240119,132400,8375813350,24100,24050,24100,24050,341
|
|
20240119,132300,8367610550,24100,24100,24100,24050,440
|
|
20240119,132200,8357024900,24050,24100,24100,24050,2801
|
|
20240119,132100,8289538200,24100,24050,24100,24050,465
|
|
20240119,132000,8278354000,24050,24050,24100,24050,2374
|
|
20240119,131900,8221258650,24100,24050,24100,24050,466
|
|
20240119,131800,8210049700,24050,24050,24100,24050,496
|
|
20240119,131700,8198116650,24100,24100,24100,24050,273
|
|
20240119,131600,8191548750,24050,24100,24100,24050,406
|
|
20240119,131500,8181783900,24100,24050,24100,24050,558
|
|
20240119,131400,8168362600,24100,24100,24100,24050,556
|
|
20240119,131300,8154981200,24100,24050,24100,24050,310
|
|
20240119,131200,8147525100,24050,24100,24100,24050,541
|
|
20240119,131100,8134513400,24050,24050,24100,24050,174
|
|
20240119,131000,8130327900,24100,24100,24100,24050,741
|
|
20240119,130900,8112502750,24050,24050,24100,24050,271
|
|
20240119,130800,8105984650,24100,24050,24100,24050,153
|
|
20240119,130700,8102303600,24050,24100,24100,24050,1414
|
|
20240119,130600,8068286950,24050,24100,24100,24050,391
|
|
20240119,130500,8058882900,24050,24050,24100,24050,633
|
|
20240119,130400,8043647200,24100,24050,24100,24050,271
|
|
20240119,130300,8037129150,24050,24050,24100,24050,395
|
|
20240119,130200,8027624600,24050,24050,24050,24000,5735
|
|
20240119,130100,7889720850,24050,24000,24050,24000,75
|
|
20240119,130000,7887920050,24050,24100,24100,24050,775
|
|
20240119,125900,7869279950,24100,24050,24100,24050,321
|
|
20240119,125800,7861554300,24050,24050,24050,24050,382
|
|
20240119,125700,7852367200,24050,24100,24100,24000,1882
|
|
20240119,125600,7807091800,24050,24100,24100,24050,697
|
|
20240119,125500,7790313500,24100,24050,24100,24050,404
|
|
20240119,125400,7780592000,24050,24050,24050,24050,218
|
|
20240119,125300,7775349100,24100,24000,24100,24000,768
|
|
20240119,125200,7756875850,24000,24050,24100,24000,2449
|
|
20240119,125100,7697977400,24050,24100,24100,24050,339
|
|
20240119,125000,7689824200,24050,24050,24100,24050,1478
|
|
20240119,124900,7654278250,24100,24050,24150,24050,460
|
|
20240119,124800,7643208050,24150,24050,24150,24050,306
|
|
20240119,124700,7635840550,24050,24150,24150,24000,289
|
|
20240119,124600,7628893800,24000,24050,24100,24000,1554
|
|
20240119,124500,7591494850,24100,24100,24100,24000,1300
|
|
20240119,124400,7560182750,24100,24000,24100,24000,236
|
|
20240119,124300,7554506450,24000,24000,24050,24000,6457
|
|
20240119,124200,7399489450,24000,24050,24050,24000,566
|
|
20240119,124100,7385904700,24000,24000,24050,24000,494
|
|
20240119,124000,7374031050,24000,24000,24050,24000,494
|
|
20240119,123900,7362173550,24050,24050,24050,24000,484
|
|
20240119,123800,7350551000,24000,24000,24100,24000,2527
|
|
20240119,123700,7289788000,24100,24100,24100,24000,165
|
|
20240119,123600,7285814700,24000,24050,24050,24000,843
|
|
20240119,123500,7265565200,24050,24000,24050,24000,1499
|
|
20240119,123400,7229531200,24050,24000,24050,24000,773
|
|
20240119,123300,7210948450,24000,24000,24050,24000,585
|
|
20240119,123200,7196903850,24000,24100,24100,24000,2399
|
|
20240119,123100,7139224350,24000,24000,24100,24000,220
|
|
20240119,123000,7133944250,24000,24000,24100,24000,553
|
|
20240119,122900,7120661050,24050,24000,24100,24000,3389
|
|
20240119,122800,7039238450,24000,24000,24050,24000,1900
|
|
20240119,122700,6993638400,24000,24000,24000,24000,475
|
|
20240119,122600,6982238400,24000,24000,24050,24000,838
|
|
20240119,122500,6962106000,24000,24000,24050,24000,583
|
|
20240119,122400,6948113950,24050,24000,24050,24000,304
|
|
20240119,122300,6940817900,24000,24000,24050,24000,381
|
|
20240119,122200,6931669500,24050,24000,24050,24000,930
|
|
20240119,122100,6909328650,24000,24000,24050,24000,437
|
|
20240119,122000,6898840600,24000,24050,24050,24000,565
|
|
20240119,121900,6885280400,24000,24000,24050,24000,555
|
|
20240119,121800,6871959900,24050,24000,24050,24000,528
|
|
20240119,121700,6859283550,24000,24000,24000,24000,370
|
|
20240119,121600,6850403550,24050,24000,24050,24000,523
|
|
20240119,121500,6837851450,24000,24050,24050,24000,561
|
|
20240119,121400,6824381600,24000,24000,24000,24000,439
|
|
20240119,121300,6813845600,24000,24000,24050,24000,536
|
|
20240119,121200,6800981500,24000,24000,24050,24000,266
|
|
20240119,121100,6794597400,24000,24050,24050,24000,798
|
|
20240119,121000,6775434150,24000,24000,24050,24000,674
|
|
20240119,120900,6759258000,24050,24050,24050,24000,472
|
|
20240119,120800,6747929000,24000,24000,24050,24000,318
|
|
20240119,120700,6740296950,24000,24000,24050,24000,491
|
|
20240119,120600,6728507050,24050,24000,24050,24000,302
|
|
20240119,120500,6721258300,24000,24050,24050,24000,615
|
|
20240119,120400,6706473600,24050,24050,24050,24000,365
|
|
20240119,120300,6697711900,24050,24050,24050,24000,547
|
|
20240119,120200,6684571700,24000,24000,24050,24000,610
|
|
20240119,120100,6669917550,24050,24050,24050,24000,445
|
|
20240119,120000,6659221200,24000,24050,24050,24000,575
|
|
20240119,115900,6645410500,24000,24000,24050,24000,614
|
|
20240119,115800,6630674100,24050,24050,24100,24050,2461
|
|
20240119,115700,6571486700,24050,24050,24050,24050,484
|
|
20240119,115600,6559846500,24050,24050,24100,24050,363
|
|
20240119,115500,6551111750,24050,24100,24100,24000,1294
|
|
20240119,115400,6520007000,24050,24050,24050,24000,2083
|
|
20240119,115300,6469914400,24000,24000,24050,24000,615
|
|
20240119,115200,6455153050,24050,24050,24050,24000,1793
|
|
20240119,115100,6412049800,24050,24050,24100,24050,479
|
|
20240119,115000,6400527700,24050,24050,24050,24050,196
|
|
20240119,114900,6395813900,24050,24050,24100,24050,1547
|
|
20240119,114800,6358603700,24100,24100,24100,24050,354
|
|
20240119,114700,6350089400,24050,24050,24100,24050,388
|
|
20240119,114600,6340757850,24050,24100,24100,24050,781
|
|
20240119,114500,6321974700,24050,24050,24100,24050,736
|
|
20240119,114400,6304267050,24050,24000,24050,24000,832
|
|
20240119,114300,6284258450,24000,24050,24100,24000,1995
|
|
20240119,114200,6236281950,24050,24100,24100,24050,723
|
|
20240119,114100,6218880500,24050,24050,24100,24050,546
|
|
20240119,114000,6205739800,24150,24050,24150,24050,20
|
|
20240119,113900,6205258700,24150,24100,24150,24050,1196
|
|
20240119,113800,6176435150,24100,24050,24100,24050,373
|
|
20240119,113700,6167457150,24100,24050,24100,24050,669
|
|
20240119,113600,6151342600,24100,24050,24100,24050,1574
|
|
20240119,113500,6113422250,24100,24100,24100,24050,592
|
|
20240119,113400,6099184050,24050,24100,24100,24050,421
|
|
20240119,113300,6089050800,24050,24050,24100,24050,668
|
|
20240119,113200,6072984850,24050,24050,24050,24050,1316
|
|
20240119,113100,6041335050,24050,24050,24100,24050,342
|
|
20240119,113000,6033109800,24100,24100,24100,24050,364
|
|
20240119,112900,6024348450,24050,24050,24050,24000,1097
|
|
20240119,112800,5997982100,24000,24050,24050,24000,686
|
|
20240119,112700,5981517900,24050,24000,24050,24000,522
|
|
20240119,112600,5968976250,24000,24050,24100,24000,3356
|
|
20240119,112500,5888329950,24050,24050,24100,24050,903
|
|
20240119,112400,5866612650,24050,24050,24100,24050,361
|
|
20240119,112300,5857930500,24050,24100,24100,24050,781
|
|
20240119,112200,5839146850,24100,24050,24100,24050,554
|
|
20240119,112100,5825816850,24050,24100,24100,24050,1268
|
|
20240119,112000,5795321250,24050,24100,24100,24050,518
|
|
20240119,111900,5782863300,24050,24050,24100,24050,708
|
|
20240119,111800,5765831400,24050,24050,24100,24050,736
|
|
20240119,111700,5748130000,24050,24100,24100,24050,173
|
|
20240119,111600,5743968800,24100,24100,24100,24050,405
|
|
20240119,111500,5734228250,24100,24100,24100,24050,721
|
|
20240119,111400,5716869850,24100,24050,24100,24050,279
|
|
20240119,111300,5710157200,24050,24100,24100,24050,1376
|
|
20240119,111200,5677060050,24100,24100,24100,24050,568
|
|
20240119,111100,5663385100,24100,24050,24100,24050,724
|
|
20240119,111000,5645959650,24100,24150,24150,24100,2495
|
|
20240119,110900,5585827950,24100,24100,24100,24100,453
|
|
20240119,110800,5574910650,24150,24150,24150,24100,1785
|
|
20240119,110700,5531813350,24100,24150,24150,24100,825
|
|
20240119,110600,5511910000,24100,24100,24100,24100,209
|
|
20240119,110500,5506873100,24150,24100,24150,24100,424
|
|
20240119,110400,5496654600,24100,24100,24150,24100,1614
|
|
20240119,110300,5457718350,24150,24150,24150,24100,423
|
|
20240119,110200,5447512850,24150,24200,24200,24100,2086
|
|
20240119,110100,5397058050,24200,24100,24200,24050,1344
|
|
20240119,110000,5364629550,24100,24150,24150,24100,737
|
|
20240119,105900,5346855450,24150,24150,24150,24050,589
|
|
20240119,105800,5332669150,24150,24100,24150,24050,2437
|
|
20240119,105700,5273914150,24050,24050,24100,24050,439
|
|
20240119,105600,5263354350,24050,24050,24100,24050,2595
|
|
20240119,105500,5200940900,24050,24000,24050,24000,1126
|
|
20240119,105400,5173879850,24000,24050,24050,24000,618
|
|
20240119,105300,5159038050,24000,24000,24050,24000,613
|
|
20240119,105200,5144319600,24000,24050,24050,24000,575
|
|
20240119,105100,5130513950,24000,24050,24050,24000,574
|
|
20240119,105000,5116733150,24000,24000,24000,24000,464
|
|
20240119,104900,5105597150,24000,24100,24100,24000,4623
|
|
20240119,104800,4994428100,24050,24100,24100,24050,625
|
|
20240119,104700,4979386300,24100,24050,24100,24050,245
|
|
20240119,104600,4973493900,24100,24150,24150,24050,2885
|
|
20240119,104500,4903992450,24150,24100,24150,24100,886
|
|
20240119,104400,4882631750,24100,24150,24150,24100,5501
|
|
20240119,104300,4749816150,24200,24200,24200,24150,351
|
|
20240119,104200,4741325500,24150,24200,24200,24150,993
|
|
20240119,104100,4717340200,24150,24200,24200,24150,614
|
|
20240119,104000,4702498450,24200,24200,24200,24150,313
|
|
20240119,103900,4694931000,24200,24200,24200,24150,524
|
|
20240119,103800,4682273500,24200,24150,24200,24150,835
|
|
20240119,103700,4662089300,24200,24200,24250,24150,5663
|
|
20240119,103600,4525046200,24250,24250,24250,24200,321
|
|
20240119,103500,4517277450,24200,24200,24250,24200,688
|
|
20240119,103400,4500620000,24250,24200,24250,24200,1235
|
|
20240119,103300,4470686300,24250,24200,24250,24200,199
|
|
20240119,103200,4465867650,24200,24250,24250,24200,743
|
|
20240119,103100,4447872500,24200,24200,24250,24200,375
|
|
20240119,103000,4438794700,24250,24250,24250,24200,314
|
|
20240119,102900,4431183550,24200,24200,24250,24200,1223
|
|
20240119,102800,4401571600,24200,24200,24250,24200,1108
|
|
20240119,102700,4374742050,24250,24250,24250,24200,1894
|
|
20240119,102600,4328869900,24250,24300,24300,24200,4449
|
|
20240119,102500,4220988050,24300,24300,24300,24250,458
|
|
20240119,102400,4209880250,24250,24300,24300,24250,413
|
|
20240119,102300,4199860400,24250,24300,24300,24250,491
|
|
20240119,102200,4187936700,24300,24300,24300,24250,314
|
|
20240119,102100,4180320600,24300,24250,24300,24250,649
|
|
20240119,102000,4164570850,24250,24250,24300,24250,1484
|
|
20240119,101900,4128537550,24300,24250,24300,24250,1952
|
|
20240119,101800,4081119750,24250,24250,24300,24250,677
|
|
20240119,101700,4064699300,24250,24250,24300,24250,422
|
|
20240119,101600,4054460550,24300,24350,24350,24300,2934
|
|
20240119,101500,3983156400,24350,24350,24350,24300,1571
|
|
20240119,101400,3944957050,24300,24300,24350,24250,3217
|
|
20240119,101300,3866781100,24300,24300,24300,24250,206
|
|
20240119,101200,3861779450,24300,24300,24300,24250,276
|
|
20240119,101100,3855079950,24300,24300,24300,24250,373
|
|
20240119,101000,3846034200,24250,24300,24300,24250,243
|
|
20240119,100900,3840137100,24300,24300,24300,24250,1721
|
|
20240119,100800,3798387300,24300,24250,24300,24250,281
|
|
20240119,100700,3791562150,24300,24200,24300,24200,1475
|
|
20240119,100600,3755794600,24250,24250,24250,24200,2979
|
|
20240119,100500,3683554550,24300,24300,24300,24250,23
|
|
20240119,100400,3682996400,24250,24300,24300,24200,4782
|
|
20240119,100300,3567030250,24250,24300,24350,24250,622
|
|
20240119,100200,3551917500,24300,24300,24300,24250,3279
|
|
20240119,100100,3472316900,24300,24250,24300,24250,1134
|
|
20240119,100000,3444781550,24250,24300,24300,24250,652
|
|
20240119,095900,3428957400,24300,24250,24300,24250,435
|
|
20240119,095800,3418395800,24300,24300,24300,24250,218
|
|
20240119,095700,3413102000,24300,24250,24300,24250,419
|
|
20240119,095600,3402926700,24250,24300,24300,24250,345
|
|
20240119,095500,3394556900,24300,24250,24300,24200,1563
|
|
20240119,095400,3356660650,24300,24250,24300,24200,566
|
|
20240119,095300,3342933250,24250,24300,24300,24200,5166
|
|
20240119,095200,3217660700,24300,24250,24300,24250,120
|
|
20240119,095100,3214745950,24250,24300,24300,24250,160
|
|
20240119,095000,3210865350,24250,24350,24350,24250,692
|
|
20240119,094900,3194044500,24350,24350,24350,24250,5628
|
|
20240119,094800,3057279800,24300,24350,24350,24300,274
|
|
20240119,094700,3050617750,24350,24350,24350,24300,433
|
|
20240119,094600,3040083900,24300,24300,24350,24300,423
|
|
20240119,094500,3029791800,24350,24350,24350,24300,435
|
|
20240119,094400,3019200650,24350,24350,24350,24300,515
|
|
20240119,094300,3006663550,24350,24350,24350,24300,427
|
|
20240119,094200,2996274200,24350,24350,24350,24300,3093
|
|
20240119,094100,2920975100,24350,24350,24400,24350,628
|
|
20240119,094000,2905682200,24350,24400,24400,24350,318
|
|
20240119,093900,2897938350,24350,24400,24400,24350,3850
|
|
20240119,093800,2804190350,24400,24350,24400,24350,525
|
|
20240119,093700,2791397650,24400,24400,24400,24350,994
|
|
20240119,093600,2767176300,24400,24350,24400,24350,441
|
|
20240119,093500,2756436850,24350,24350,24400,24350,1457
|
|
20240119,093400,2720958800,24350,24350,24350,24300,488
|
|
20240119,093300,2709078550,24350,24450,24450,24300,6838
|
|
20240119,093200,2542307750,24450,24450,24450,24400,1134
|
|
20240119,093100,2514595750,24450,24450,24450,24400,315
|
|
20240119,093000,2506895500,24450,24400,24450,24400,2169
|
|
20240119,092900,2453931400,24400,24350,24400,24350,3617
|
|
20240119,092800,2365679500,24400,24400,24400,24350,1333
|
|
20240119,092700,2333162700,24400,24400,24400,24350,496
|
|
20240119,092600,2321060650,24400,24400,24400,24350,592
|
|
20240119,092500,2306623800,24400,24350,24400,24350,990
|
|
20240119,092400,2282511650,24300,24300,24300,24250,1821
|
|
20240119,092300,2238268400,24300,24350,24400,24250,4576
|
|
20240119,092200,2126956850,24350,24400,24400,24350,1216
|
|
20240119,092100,2097327500,24400,24350,24400,24350,512
|
|
20240119,092000,2084835900,24400,24350,24400,24350,1024
|
|
20240119,091900,2059865300,24350,24350,24400,24350,564
|
|
20240119,091800,2046131750,24350,24450,24450,24350,2328
|
|
20240119,091700,1989358200,24450,24450,24450,24400,1012
|
|
20240119,091600,1964663550,24400,24400,24400,24350,3586
|
|
20240119,091500,1877166450,24400,24350,24400,24350,519
|
|
20240119,091400,1864513650,24350,24350,24350,24300,893
|
|
20240119,091300,1842769550,24350,24400,24400,24300,3449
|
|
20240119,091200,1758847000,24400,24400,24400,24350,1620
|
|
20240119,091100,1719367700,24400,24350,24450,24350,2383
|
|
20240119,091000,1661242200,24350,24500,24500,24300,10567
|
|
20240119,090900,1403038700,24450,24350,24500,24350,7072
|
|
20240119,090800,1230364050,24350,24350,24400,24350,921
|
|
20240119,090700,1207905500,24350,24350,24400,24350,1053
|
|
20240119,090600,1182221200,24350,24350,24400,24350,1826
|
|
20240119,090500,1137702200,24350,24400,24450,24300,4887
|
|
20240119,090400,1018586250,24450,24350,24450,24350,3169
|
|
20240119,090300,941311650,24350,24500,24550,24350,3851
|
|
20240119,090200,847191650,24500,24350,24600,24350,13582
|
|
20240119,090100,514704250,24350,24250,24400,24250,4959
|
|
20240119,090000,394056450,24400,24050,24500,24050,16299
|