579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183600,1418104750,21250,21250,21250,21250,571
|
|
20240104,183500,1418104750,21250,21250,21250,21250,0
|
|
20240104,183400,1418104750,21250,21250,21250,21250,0
|
|
20240104,183300,1418104750,21250,21250,21250,21250,0
|
|
20240104,183200,1418104750,21250,21250,21250,21250,0
|
|
20240104,183100,1418104750,21250,21250,21250,21250,0
|
|
20240104,183000,1418104750,21250,21250,21250,21250,0
|
|
20240104,182900,1418104750,21250,21250,21250,21250,0
|
|
20240104,182800,1418104750,21250,21250,21250,21250,0
|
|
20240104,182700,1418104750,21250,21250,21250,21250,0
|
|
20240104,182600,1418104750,21250,21250,21250,21250,0
|
|
20240104,182500,1418104750,21250,21250,21250,21250,0
|
|
20240104,182400,1418104750,21250,21250,21250,21250,0
|
|
20240104,182300,1418104750,21250,21250,21250,21250,0
|
|
20240104,182200,1418104750,21250,21250,21250,21250,0
|
|
20240104,182100,1418104750,21250,21250,21250,21250,0
|
|
20240104,182000,1418104750,21250,21250,21250,21250,0
|
|
20240104,181900,1418104750,21250,21250,21250,21250,0
|
|
20240104,181800,1418104750,21250,21250,21250,21250,0
|
|
20240104,181700,1418104750,21250,21250,21250,21250,0
|
|
20240104,181600,1418104750,21250,21250,21250,21250,0
|
|
20240104,181500,1418104750,21250,21250,21250,21250,0
|
|
20240104,181400,1418104750,21250,21250,21250,21250,0
|
|
20240104,181300,1418104750,21250,21250,21250,21250,0
|
|
20240104,181200,1418104750,21250,21250,21250,21250,0
|
|
20240104,181100,1418104750,21250,21250,21250,21250,0
|
|
20240104,181000,1418104750,21250,21250,21250,21250,0
|
|
20240104,180900,1418104750,21250,21250,21250,21250,0
|
|
20240104,180800,1418104750,21250,21250,21250,21250,0
|
|
20240104,180700,1418104750,21250,21250,21250,21250,0
|
|
20240104,180600,1418104750,21250,21250,21250,21250,571
|
|
20240104,180500,1418104750,21250,21250,21250,21250,0
|
|
20240104,180400,1418104750,21250,21250,21250,21250,0
|
|
20240104,180300,1418104750,21250,21250,21250,21250,0
|
|
20240104,180200,1418104750,21250,21250,21250,21250,0
|
|
20240104,180100,1418104750,21250,21250,21250,21250,0
|
|
20240104,180000,1418104750,21250,21250,21250,21250,0
|
|
20240104,175900,1418104750,21250,21250,21250,21250,0
|
|
20240104,175800,1418104750,21250,21250,21250,21250,0
|
|
20240104,175700,1418104750,21250,21250,21250,21250,0
|
|
20240104,175600,1418104750,21250,21250,21250,21250,0
|
|
20240104,175500,1418104750,21250,21250,21250,21250,0
|
|
20240104,175400,1418104750,21250,21250,21250,21250,0
|
|
20240104,175300,1418104750,21250,21250,21250,21250,0
|
|
20240104,175200,1418104750,21250,21250,21250,21250,0
|
|
20240104,175100,1418104750,21250,21250,21250,21250,0
|
|
20240104,175000,1418104750,21250,21250,21250,21250,0
|
|
20240104,174900,1418104750,21250,21250,21250,21250,0
|
|
20240104,174800,1418104750,21250,21250,21250,21250,0
|
|
20240104,174700,1418104750,21250,21250,21250,21250,0
|
|
20240104,174600,1418104750,21250,21250,21250,21250,0
|
|
20240104,174500,1418104750,21250,21250,21250,21250,0
|
|
20240104,174400,1418104750,21250,21250,21250,21250,0
|
|
20240104,174300,1418104750,21250,21250,21250,21250,0
|
|
20240104,174200,1418104750,21250,21250,21250,21250,0
|
|
20240104,174100,1418104750,21250,21250,21250,21250,0
|
|
20240104,174000,1418104750,21250,21250,21250,21250,0
|
|
20240104,173900,1418104750,21250,21250,21250,21250,0
|
|
20240104,173800,1418104750,21250,21250,21250,21250,0
|
|
20240104,173700,1418104750,21250,21250,21250,21250,0
|
|
20240104,173600,1418104750,21250,21250,21250,21250,571
|
|
20240104,173500,1418104750,21250,21250,21250,21250,0
|
|
20240104,173400,1418104750,21250,21250,21250,21250,0
|
|
20240104,173300,1418104750,21250,21250,21250,21250,0
|
|
20240104,173200,1418104750,21250,21250,21250,21250,0
|
|
20240104,173100,1418104750,21250,21250,21250,21250,0
|
|
20240104,173000,1418104750,21250,21250,21250,21250,0
|
|
20240104,172900,1418104750,21250,21250,21250,21250,0
|
|
20240104,172800,1418104750,21250,21250,21250,21250,0
|
|
20240104,172700,1418104750,21250,21250,21250,21250,0
|
|
20240104,172600,1418104750,21250,21250,21250,21250,0
|
|
20240104,172500,1418104750,21250,21250,21250,21250,0
|
|
20240104,172400,1418104750,21250,21250,21250,21250,0
|
|
20240104,172300,1418104750,21250,21250,21250,21250,0
|
|
20240104,172200,1418104750,21250,21250,21250,21250,0
|
|
20240104,172100,1418104750,21250,21250,21250,21250,0
|
|
20240104,172000,1418104750,21250,21250,21250,21250,0
|
|
20240104,171900,1418104750,21250,21250,21250,21250,0
|
|
20240104,171800,1418104750,21250,21250,21250,21250,0
|
|
20240104,171700,1418104750,21250,21250,21250,21250,0
|
|
20240104,171600,1418104750,21250,21250,21250,21250,0
|
|
20240104,171500,1418104750,21250,21250,21250,21250,0
|
|
20240104,171400,1418104750,21250,21250,21250,21250,0
|
|
20240104,171300,1418104750,21250,21250,21250,21250,0
|
|
20240104,171200,1418104750,21250,21250,21250,21250,0
|
|
20240104,171100,1418104750,21250,21250,21250,21250,0
|
|
20240104,171000,1418104750,21250,21250,21250,21250,0
|
|
20240104,170900,1418104750,21250,21250,21250,21250,0
|
|
20240104,170800,1418104750,21250,21250,21250,21250,0
|
|
20240104,170700,1418104750,21250,21250,21250,21250,0
|
|
20240104,170600,1418104750,21250,21250,21250,21250,571
|
|
20240104,170500,1418104750,21250,21250,21250,21250,0
|
|
20240104,170400,1418104750,21250,21250,21250,21250,0
|
|
20240104,170300,1418104750,21250,21250,21250,21250,0
|
|
20240104,170200,1418104750,21250,21250,21250,21250,0
|
|
20240104,170100,1418104750,21250,21250,21250,21250,0
|
|
20240104,170000,1418104750,21250,21250,21250,21250,0
|
|
20240104,165900,1418104750,21250,21250,21250,21250,0
|
|
20240104,165800,1418104750,21250,21250,21250,21250,0
|
|
20240104,165700,1418104750,21250,21250,21250,21250,0
|
|
20240104,165600,1418104750,21250,21250,21250,21250,0
|
|
20240104,165500,1418104750,21250,21250,21250,21250,0
|
|
20240104,165400,1418104750,21250,21250,21250,21250,0
|
|
20240104,165300,1418104750,21250,21250,21250,21250,0
|
|
20240104,165200,1418104750,21250,21250,21250,21250,0
|
|
20240104,165100,1418104750,21250,21250,21250,21250,0
|
|
20240104,165000,1418104750,21250,21250,21250,21250,0
|
|
20240104,164900,1418104750,21250,21250,21250,21250,0
|
|
20240104,164800,1418104750,21250,21250,21250,21250,0
|
|
20240104,164700,1418104750,21250,21250,21250,21250,0
|
|
20240104,164600,1418104750,21250,21250,21250,21250,0
|
|
20240104,164500,1418104750,21250,21250,21250,21250,0
|
|
20240104,164400,1418104750,21250,21250,21250,21250,0
|
|
20240104,164300,1418104750,21250,21250,21250,21250,0
|
|
20240104,164200,1418104750,21250,21250,21250,21250,0
|
|
20240104,164100,1418104750,21250,21250,21250,21250,0
|
|
20240104,164000,1418104750,21250,21250,21250,21250,0
|
|
20240104,163900,1418104750,21250,21250,21250,21250,0
|
|
20240104,163800,1418104750,21250,21250,21250,21250,0
|
|
20240104,163700,1418104750,21250,21250,21250,21250,0
|
|
20240104,163600,1418104750,21250,21250,21250,21250,571
|
|
20240104,163500,1418104750,21250,21250,21250,21250,0
|
|
20240104,163400,1418104750,21250,21250,21250,21250,0
|
|
20240104,163300,1418104750,21250,21250,21250,21250,0
|
|
20240104,163200,1418104750,21250,21250,21250,21250,0
|
|
20240104,163100,1418104750,21250,21250,21250,21250,0
|
|
20240104,163000,1418104750,21250,21250,21250,21250,0
|
|
20240104,162900,1418104750,21250,21250,21250,21250,0
|
|
20240104,162800,1418104750,21250,21250,21250,21250,0
|
|
20240104,162700,1418104750,21250,21250,21250,21250,0
|
|
20240104,162600,1418104750,21250,21250,21250,21250,0
|
|
20240104,162500,1418104750,21250,21250,21250,21250,0
|
|
20240104,162400,1418104750,21250,21250,21250,21250,0
|
|
20240104,162300,1418104750,21250,21250,21250,21250,0
|
|
20240104,162200,1418104750,21250,21250,21250,21250,0
|
|
20240104,162100,1418104750,21250,21250,21250,21250,0
|
|
20240104,162000,1418104750,21250,21250,21250,21250,0
|
|
20240104,161900,1418104750,21250,21250,21250,21250,0
|
|
20240104,161800,1418104750,21250,21250,21250,21250,0
|
|
20240104,161700,1418104750,21250,21250,21250,21250,0
|
|
20240104,161600,1418104750,21250,21250,21250,21250,0
|
|
20240104,161500,1418104750,21250,21250,21250,21250,0
|
|
20240104,161400,1418104750,21250,21250,21250,21250,0
|
|
20240104,161300,1418104750,21250,21250,21250,21250,0
|
|
20240104,161200,1418104750,21250,21250,21250,21250,0
|
|
20240104,161100,1418104750,21250,21250,21250,21250,0
|
|
20240104,161000,1418104750,21250,21250,21250,21250,0
|
|
20240104,160900,1418104750,21250,21250,21250,21250,0
|
|
20240104,160800,1418104750,21250,21250,21250,21250,0
|
|
20240104,160700,1418104750,21250,21250,21250,21250,0
|
|
20240104,160600,1418104750,21250,21250,21250,21250,571
|
|
20240104,160500,1418104750,21250,21250,21250,21250,0
|
|
20240104,160400,1418104750,21250,21250,21250,21250,0
|
|
20240104,160300,1418104750,21250,21250,21250,21250,0
|
|
20240104,160200,1418104750,21250,21250,21250,21250,0
|
|
20240104,160100,1418104750,21250,21250,21250,21250,0
|
|
20240104,160000,1418104750,21250,21250,21250,21250,0
|
|
20240104,155900,1418104750,21250,21250,21250,21250,0
|
|
20240104,155800,1418104750,21250,21250,21250,21250,0
|
|
20240104,155700,1418104750,21250,21250,21250,21250,0
|
|
20240104,155600,1418104750,21250,21250,21250,21250,0
|
|
20240104,155500,1418104750,21250,21250,21250,21250,0
|
|
20240104,155400,1418104750,21250,21250,21250,21250,0
|
|
20240104,155300,1418104750,21250,21250,21250,21250,0
|
|
20240104,155200,1418104750,21250,21250,21250,21250,0
|
|
20240104,155100,1418104750,21250,21250,21250,21250,0
|
|
20240104,155000,1418104750,21250,21250,21250,21250,0
|
|
20240104,154900,1418104750,21250,21250,21250,21250,0
|
|
20240104,154800,1418104750,21250,21250,21250,21250,0
|
|
20240104,154700,1418104750,21250,21250,21250,21250,0
|
|
20240104,154600,1418104750,21250,21250,21250,21250,0
|
|
20240104,154500,1418104750,21250,21250,21250,21250,0
|
|
20240104,154400,1418104750,21250,21250,21250,21250,0
|
|
20240104,154300,1418104750,21250,21250,21250,21250,0
|
|
20240104,154200,1418104750,21250,21250,21250,21250,0
|
|
20240104,154100,1418104750,21250,21250,21250,21250,0
|
|
20240104,154000,1418104750,21250,21250,21250,21250,0
|
|
20240104,153900,1418104750,21250,21250,21250,21250,0
|
|
20240104,153800,1418104750,21250,21250,21250,21250,0
|
|
20240104,153700,1418104750,21250,21250,21250,21250,0
|
|
20240104,153600,1418104750,21250,21250,21250,21250,571
|
|
20240104,153500,1418104750,21250,21250,21250,21250,0
|
|
20240104,153400,1418104750,21250,21250,21250,21250,0
|
|
20240104,153300,1418104750,21250,21250,21250,21250,0
|
|
20240104,153200,1418104750,21250,21250,21250,21250,0
|
|
20240104,153100,1418104750,21250,21250,21250,21250,0
|
|
20240104,153000,1418104750,21250,21250,21250,21250,571
|
|
20240104,152900,1405971000,21350,21350,21350,21350,0
|
|
20240104,152800,1405971000,21350,21350,21350,21350,0
|
|
20240104,152700,1405971000,21350,21350,21350,21350,0
|
|
20240104,152600,1405971000,21350,21350,21350,21350,0
|
|
20240104,152500,1405971000,21350,21350,21350,21350,0
|
|
20240104,152400,1405971000,21350,21350,21350,21350,0
|
|
20240104,152300,1405971000,21350,21350,21350,21350,0
|
|
20240104,152200,1405971000,21350,21350,21350,21350,0
|
|
20240104,152100,1405971000,21350,21350,21350,21350,0
|
|
20240104,152000,1405971000,21350,21350,21350,21350,0
|
|
20240104,151900,1405971000,21350,21250,21400,21250,80
|
|
20240104,151800,1404267350,21250,21300,21400,21250,100
|
|
20240104,151700,1402139750,21400,21250,21400,21250,210
|
|
20240104,151600,1397667750,21350,21300,21350,21300,21
|
|
20240104,151500,1397220350,21350,21350,21350,21350,1
|
|
20240104,151400,1397199000,21350,21250,21350,21250,47
|
|
20240104,151300,1396198900,21250,21300,21300,21250,4
|
|
20240104,151200,1396113750,21300,21300,21300,21250,22
|
|
20240104,151100,1395645500,21300,21300,21300,21300,18
|
|
20240104,151000,1395262100,21250,21250,21250,21250,24
|
|
20240104,150900,1394752100,21300,21300,21300,21300,1
|
|
20240104,150800,1394730800,21300,21300,21300,21300,26
|
|
20240104,150700,1394177000,21250,21250,21250,21250,56
|
|
20240104,150600,1392987000,21250,21250,21250,21250,0
|
|
20240104,150500,1392987000,21250,21250,21250,21250,64
|
|
20240104,150400,1391627000,21250,21250,21250,21250,0
|
|
20240104,150300,1391627000,21250,21250,21250,21250,22
|
|
20240104,150200,1391159500,21300,21300,21300,21300,736
|
|
20240104,150100,1375482700,21350,21350,21350,21350,0
|
|
20240104,150000,1375482700,21350,21300,21350,21300,7
|
|
20240104,145900,1375333300,21300,21300,21300,21300,1
|
|
20240104,145800,1375312000,21300,21250,21300,21200,368
|
|
20240104,145700,1367482250,21250,21250,21250,21250,465
|
|
20240104,145600,1357601000,21200,21200,21200,21200,88
|
|
20240104,145500,1355735400,21200,21200,21200,21200,0
|
|
20240104,145400,1355735400,21200,21200,21200,21200,145
|
|
20240104,145300,1352661400,21200,21200,21200,21200,0
|
|
20240104,145200,1352661400,21200,21200,21200,21200,37
|
|
20240104,145100,1351877000,21200,21200,21200,21200,4
|
|
20240104,145000,1351792200,21200,21200,21200,21200,2
|
|
20240104,144900,1351749800,21200,21250,21250,21200,402
|
|
20240104,144800,1343222600,21250,21250,21250,21250,20
|
|
20240104,144700,1342797600,21250,21250,21250,21250,100
|
|
20240104,144600,1340672600,21250,21250,21250,21250,136
|
|
20240104,144500,1337782600,21250,21250,21250,21250,56
|
|
20240104,144400,1336592600,21250,21250,21250,21250,446
|
|
20240104,144300,1327115100,21250,21300,21300,21250,18
|
|
20240104,144200,1326732050,21350,21350,21350,21350,503
|
|
20240104,144100,1315993000,21350,21350,21350,21350,0
|
|
20240104,144000,1315993000,21350,21350,21350,21350,0
|
|
20240104,143900,1315993000,21350,21350,21350,21350,0
|
|
20240104,143800,1315993000,21350,21350,21350,21350,0
|
|
20240104,143700,1315993000,21350,21350,21350,21350,70
|
|
20240104,143600,1314498500,21350,21350,21350,21350,135
|
|
20240104,143500,1311616250,21300,21300,21300,21300,10
|
|
20240104,143400,1311403250,21250,21250,21250,21250,2
|
|
20240104,143300,1311360750,21250,21250,21250,21250,5
|
|
20240104,143200,1311254500,21250,21250,21350,21250,126
|
|
20240104,143100,1308576000,21300,21300,21300,21300,10
|
|
20240104,143000,1308363000,21350,21350,21350,21350,0
|
|
20240104,142900,1308363000,21350,21350,21350,21300,542
|
|
20240104,142800,1296814500,21350,21300,21350,21300,142
|
|
20240104,142700,1293789300,21300,21300,21300,21300,15
|
|
20240104,142600,1293469800,21300,21300,21300,21300,0
|
|
20240104,142500,1293469800,21300,21350,21350,21300,550
|
|
20240104,142400,1281741050,21350,21400,21400,21350,199
|
|
20240104,142300,1277482700,21400,21400,21400,21400,50
|
|
20240104,142200,1276412700,21400,21450,21500,21400,919
|
|
20240104,142100,1256703100,21500,21500,21500,21450,172
|
|
20240104,142000,1253008150,21500,21500,21500,21500,42
|
|
20240104,141900,1252105150,21500,21500,21500,21500,315
|
|
20240104,141800,1245332650,21450,21500,21550,21450,118
|
|
20240104,141700,1242796250,21500,21500,21500,21500,11
|
|
20240104,141600,1242559750,21450,21500,21500,21450,335
|
|
20240104,141500,1235371500,21550,21550,21550,21550,12
|
|
20240104,141400,1235112900,21500,21500,21500,21500,46
|
|
20240104,141300,1234123900,21500,21500,21600,21500,82
|
|
20240104,141200,1232359750,21550,21500,21550,21450,729
|
|
20240104,141100,1216709650,21500,21550,21550,21500,154
|
|
20240104,141000,1213398000,21550,21650,21650,21450,76
|
|
20240104,140900,1211766900,21400,21650,21800,21400,4485
|
|
20240104,140800,1114580900,21650,21650,21650,21600,816
|
|
20240104,140700,1096940800,21600,21650,21650,21550,530
|
|
20240104,140600,1085487650,21650,21500,21650,21500,3326
|
|
20240104,140500,1013811850,21450,21300,21450,21300,5309
|
|
20240104,140400,900398850,21250,21250,21250,21250,67
|
|
20240104,140300,898975100,21250,21250,21250,21250,9
|
|
20240104,140200,898783850,21350,21350,21350,21300,52
|
|
20240104,140100,897676150,21150,21300,21300,21150,458
|
|
20240104,140000,887958700,21300,21300,21300,21300,14
|
|
20240104,135900,887660500,21250,21250,21250,21250,0
|
|
20240104,135800,887660500,21250,21250,21250,21250,0
|
|
20240104,135700,887660500,21250,21250,21250,21250,200
|
|
20240104,135600,883410500,21250,21200,21250,21200,72
|
|
20240104,135500,881882850,21200,21300,21300,21200,522
|
|
20240104,135400,870796450,21350,21350,21350,21350,190
|
|
20240104,135300,866739950,21300,21250,21300,21250,1387
|
|
20240104,135200,837201950,21200,21150,21250,21150,1150
|
|
20240104,135100,812770700,21200,21000,21200,21000,630
|
|
20240104,135000,799440700,21200,21200,21200,21200,80
|
|
20240104,134900,797744700,21000,21000,21000,21000,360
|
|
20240104,134800,790184700,21200,21200,21200,21200,7
|
|
20240104,134700,790036300,21000,21000,21000,21000,57
|
|
20240104,134600,788839300,21000,21150,21150,21000,840
|
|
20240104,134500,771076300,21000,21200,21200,21000,622
|
|
20240104,134400,757927400,21200,21200,21200,21200,73
|
|
20240104,134300,756379800,21200,21200,21200,21150,474
|
|
20240104,134200,746351100,21200,21200,21200,21200,502
|
|
20240104,134100,735708700,21200,21200,21200,21200,1
|
|
20240104,134000,735687500,21200,21200,21200,21200,361
|
|
20240104,133900,728034300,21150,21150,21150,21150,150
|
|
20240104,133800,724861800,21150,21150,21150,21150,298
|
|
20240104,133700,718559100,21100,21100,21100,21100,0
|
|
20240104,133600,718559100,21100,21100,21100,21100,0
|
|
20240104,133500,718559100,21100,21150,21150,21100,138
|
|
20240104,133400,715642300,21200,21150,21200,21150,160
|
|
20240104,133300,712255300,21100,21100,21100,21100,24
|
|
20240104,133200,711748900,21150,21150,21150,21150,100
|
|
20240104,133100,709633900,21100,20950,21150,20950,980
|
|
20240104,133000,688947200,20950,20950,20950,20950,0
|
|
20240104,132900,688947200,20950,20950,20950,20950,14
|
|
20240104,132800,688653900,21100,21100,21100,21100,27
|
|
20240104,132700,688084200,21100,21100,21100,21100,0
|
|
20240104,132600,688084200,21100,21100,21100,21100,109
|
|
20240104,132500,685784300,20900,21000,21000,20900,9
|
|
20240104,132400,685595400,21100,21100,21100,21100,0
|
|
20240104,132300,685595400,21100,21100,21100,21100,0
|
|
20240104,132200,685595400,21100,21100,21100,21100,0
|
|
20240104,132100,685595400,21100,21050,21100,21050,180
|
|
20240104,132000,681797450,20900,20900,20900,20900,8
|
|
20240104,131900,681630250,20900,20900,20900,20900,24
|
|
20240104,131800,681128650,20900,20900,20900,20900,0
|
|
20240104,131700,681128650,20900,20900,20900,20900,6
|
|
20240104,131600,681003250,21000,21050,21050,21000,21
|
|
20240104,131500,680562200,21150,21150,21150,21150,0
|
|
20240104,131400,680562200,21150,21150,21150,21150,0
|
|
20240104,131300,680562200,21150,21050,21150,21050,26
|
|
20240104,131200,680012400,21150,21050,21150,21050,4
|
|
20240104,131100,679928100,21150,21150,21150,21150,0
|
|
20240104,131000,679928100,21150,21150,21150,21150,0
|
|
20240104,130900,679928100,21150,21150,21150,21150,19
|
|
20240104,130800,679526250,21150,21150,21150,21150,3
|
|
20240104,130700,679462800,21150,21150,21150,21150,0
|
|
20240104,130600,679462800,21150,21150,21150,21150,1
|
|
20240104,130500,679441650,21050,20900,21050,20900,366
|
|
20240104,130400,671757750,20900,20900,20900,20900,22
|
|
20240104,130300,671297950,20900,20900,20900,20900,20
|
|
20240104,130200,670879950,20900,20900,20900,20900,0
|
|
20240104,130100,670879950,20900,20900,20900,20900,224
|
|
20240104,130000,666198350,20900,20900,20900,20900,2
|
|
20240104,125900,666156550,20900,20900,20900,20900,798
|
|
20240104,125800,649478350,20900,20900,20900,20900,22
|
|
20240104,125700,649018550,20900,20900,20900,20900,55
|
|
20240104,125600,647869050,20900,20900,20900,20900,1
|
|
20240104,125500,647848150,20900,20950,20950,20900,23
|
|
20240104,125400,647367400,21000,21000,21000,21000,0
|
|
20240104,125300,647367400,21000,21000,21000,21000,0
|
|
20240104,125200,647367400,21000,21000,21000,21000,0
|
|
20240104,125100,647367400,21000,21000,21000,21000,10
|
|
20240104,125000,647157400,21050,21050,21050,21050,0
|
|
20240104,124900,647157400,21050,21050,21050,21050,1
|
|
20240104,124800,647136350,21000,21000,21000,21000,0
|
|
20240104,124700,647136350,21000,21000,21000,21000,105
|
|
20240104,124600,644931350,21000,21000,21000,21000,0
|
|
20240104,124500,644931350,21000,20900,21000,20900,440
|
|
20240104,124400,635693550,20950,20950,20950,20950,0
|
|
20240104,124300,635693550,20950,20950,20950,20950,0
|
|
20240104,124200,635693550,20950,21000,21000,20950,64
|
|
20240104,124100,634352550,21000,21000,21000,21000,0
|
|
20240104,124000,634352550,21000,21000,21000,21000,1
|
|
20240104,123900,634331550,20900,20900,20900,20900,21
|
|
20240104,123800,633892650,20900,20900,20900,20900,533
|
|
20240104,123700,622752950,21000,21000,21000,21000,2
|
|
20240104,123600,622710950,21000,20900,21000,20900,75
|
|
20240104,123500,621138450,20900,20900,20900,20900,0
|
|
20240104,123400,621138450,20900,20900,20900,20900,0
|
|
20240104,123300,621138450,20900,20950,20950,20900,857
|
|
20240104,123200,603186500,21000,21000,21000,21000,2
|
|
20240104,123100,603144500,20950,20950,20950,20950,1
|
|
20240104,123000,603123550,20950,20950,20950,20950,24
|
|
20240104,122900,602620750,20950,20950,20950,20950,147
|
|
20240104,122800,599541100,20950,20950,20950,20950,74
|
|
20240104,122700,597990800,20950,20950,20950,20950,25
|
|
20240104,122600,597467050,20950,20950,20950,20950,0
|
|
20240104,122500,597467050,20950,20950,20950,20950,0
|
|
20240104,122400,597467050,20950,20950,20950,20950,23
|
|
20240104,122300,596985200,21000,21000,21000,20950,14
|
|
20240104,122200,596691500,20950,20950,20950,20950,0
|
|
20240104,122100,596691500,20950,20950,20950,20950,0
|
|
20240104,122000,596691500,20950,20950,20950,20950,3
|
|
20240104,121900,596628650,20950,20950,20950,20950,2
|
|
20240104,121800,596586750,21000,21000,21000,21000,86
|
|
20240104,121700,594780750,21000,21000,21000,21000,253
|
|
20240104,121600,589467750,21000,21000,21000,21000,21
|
|
20240104,121500,589026750,21050,21050,21050,21050,5
|
|
20240104,121400,588921500,21050,21050,21050,21050,0
|
|
20240104,121300,588921500,21050,21050,21050,21050,10
|
|
20240104,121200,588711000,21050,21050,21050,21050,101
|
|
20240104,121100,586584950,21100,21100,21100,21100,0
|
|
20240104,121000,586584950,21100,21100,21100,21100,0
|
|
20240104,120900,586584950,21100,21100,21100,21100,1
|
|
20240104,120800,586563850,21150,21150,21150,21150,3
|
|
20240104,120700,586500400,21150,21150,21150,21150,10
|
|
20240104,120600,586288900,21150,21150,21150,21150,0
|
|
20240104,120500,586288900,21150,21150,21150,21150,200
|
|
20240104,120400,582058900,21150,21150,21150,21150,7
|
|
20240104,120300,581910850,21150,21150,21150,21150,1
|
|
20240104,120200,581889700,21150,21150,21150,21150,0
|
|
20240104,120100,581889700,21150,21150,21150,21150,0
|
|
20240104,120000,581889700,21150,21150,21150,21150,0
|
|
20240104,115900,581889700,21150,21150,21150,21150,1
|
|
20240104,115800,581868550,21150,21150,21150,21150,0
|
|
20240104,115700,581868550,21150,21150,21150,21150,0
|
|
20240104,115600,581868550,21150,21000,21150,21000,404
|
|
20240104,115500,573344250,21100,20950,21150,20950,544
|
|
20240104,115400,561865900,20950,20950,20950,20950,24
|
|
20240104,115300,561363100,20950,20950,20950,20950,0
|
|
20240104,115200,561363100,20950,20950,20950,20950,1
|
|
20240104,115100,561342150,21100,21100,21100,21100,0
|
|
20240104,115000,561342150,21100,20900,21100,20900,20
|
|
20240104,114900,560923950,20900,20900,20900,20900,0
|
|
20240104,114800,560923950,20900,20900,20900,20900,5
|
|
20240104,114700,560819450,20950,20950,20950,20950,7
|
|
20240104,114600,560672800,21150,21150,21150,21150,2
|
|
20240104,114500,560630500,21150,21000,21200,21000,24
|
|
20240104,114400,560124300,20950,20900,20950,20900,475
|
|
20240104,114300,550176050,20900,20900,20900,20900,130
|
|
20240104,114200,547459050,20900,20900,20900,20900,128
|
|
20240104,114100,544783850,20900,20900,20900,20900,84
|
|
20240104,114000,543028250,20850,20850,20850,20850,19
|
|
20240104,113900,542632100,20900,20900,20900,20900,0
|
|
20240104,113800,542632100,20900,20900,20900,20850,205
|
|
20240104,113700,538357700,20900,20900,20900,20900,2
|
|
20240104,113600,538315900,20900,20900,20950,20900,187
|
|
20240104,113500,534407550,20900,20900,20900,20850,649
|
|
20240104,113400,520843500,20900,20900,20900,20900,583
|
|
20240104,113300,508658800,20900,20900,20900,20900,24
|
|
20240104,113200,508157200,20950,20900,20950,20850,31
|
|
20240104,113100,507509300,20850,20950,20950,20850,20
|
|
20240104,113000,507092200,20850,21000,21000,20850,1560
|
|
20240104,112900,474426550,21000,21000,21000,21000,0
|
|
20240104,112800,474426550,21000,21000,21000,21000,331
|
|
20240104,112700,467475550,21150,21150,21150,21150,0
|
|
20240104,112600,467475550,21150,21150,21150,21150,1
|
|
20240104,112500,467454400,21000,21000,21000,21000,327
|
|
20240104,112400,460587400,21000,21050,21050,21000,530
|
|
20240104,112300,449442900,21050,21050,21050,21050,139
|
|
20240104,112200,446516950,21050,21050,21050,21050,20
|
|
20240104,112100,446095950,21050,21150,21150,21050,52
|
|
20240104,112000,445001250,21050,21100,21100,21050,933
|
|
20240104,111900,425316950,21150,21150,21150,21150,0
|
|
20240104,111800,425316950,21150,21150,21150,21150,11
|
|
20240104,111700,425084300,21100,21150,21150,21100,44
|
|
20240104,111600,424154900,21150,21150,21150,21150,2
|
|
20240104,111500,424112600,21150,21100,21200,21100,46
|
|
20240104,111400,423141250,21100,21100,21100,21100,0
|
|
20240104,111300,423141250,21100,21150,21150,21100,391
|
|
20240104,111200,414871650,21250,21300,21300,21250,11
|
|
20240104,111100,414637850,21150,21150,21150,21150,0
|
|
20240104,111000,414637850,21150,21150,21300,21150,54
|
|
20240104,110900,413493500,21150,21150,21150,21150,6
|
|
20240104,110800,413366600,21150,21150,21150,21150,24
|
|
20240104,110700,412859000,21150,21150,21150,21150,11
|
|
20240104,110600,412626350,21300,21300,21300,21300,1
|
|
20240104,110500,412605050,21150,21150,21150,21150,24
|
|
20240104,110400,412097450,21200,21200,21200,21200,69
|
|
20240104,110300,410634650,21200,21200,21200,21200,24
|
|
20240104,110200,410125850,21350,21350,21350,21350,1
|
|
20240104,110100,410104500,21200,21250,21250,21200,100
|
|
20240104,110000,407980600,21250,21250,21250,21250,40
|
|
20240104,105900,407130600,21250,21250,21250,21250,0
|
|
20240104,105800,407130600,21250,21350,21350,21250,36
|
|
20240104,105700,406365400,21350,21200,21350,21200,87
|
|
20240104,105600,404516200,21200,21200,21200,21200,0
|
|
20240104,105500,404516200,21200,21200,21200,21200,1
|
|
20240104,105400,404495000,21400,21400,21400,21400,270
|
|
20240104,105300,398717000,21300,21250,21300,21250,541
|
|
20240104,105200,387199250,21250,21200,21250,21200,288
|
|
20240104,105100,381088150,21200,21150,21200,21150,181
|
|
20240104,105000,377255000,21150,21150,21150,21150,0
|
|
20240104,104900,377255000,21150,21150,21150,21150,30
|
|
20240104,104800,376620500,21150,21150,21150,21150,0
|
|
20240104,104700,376620500,21150,21250,21250,21150,297
|
|
20240104,104600,370335850,21250,21200,21250,21200,109
|
|
20240104,104500,368023500,21200,21200,21200,21200,51
|
|
20240104,104400,366942300,21200,21200,21200,21200,0
|
|
20240104,104300,366942300,21200,21200,21200,21200,22
|
|
20240104,104200,366475900,21200,21250,21300,21200,7
|
|
20240104,104100,366327150,21200,21200,21200,21200,0
|
|
20240104,104000,366327150,21200,21200,21200,21200,25
|
|
20240104,103900,365797150,21250,21250,21250,21250,0
|
|
20240104,103800,365797150,21250,21250,21250,21200,163
|
|
20240104,103700,362334550,21300,21200,21300,21200,22
|
|
20240104,103600,361868050,21200,21200,21200,21200,0
|
|
20240104,103500,361868050,21200,21200,21200,21200,166
|
|
20240104,103400,358348850,21200,21200,21200,21200,23
|
|
20240104,103300,357861250,21300,21300,21300,21300,1
|
|
20240104,103200,357839950,21200,21200,21200,21200,23
|
|
20240104,103100,357352350,21200,21200,21200,21200,1
|
|
20240104,103000,357331150,21250,21200,21250,21200,281
|
|
20240104,102900,351369950,21200,21200,21200,21200,0
|
|
20240104,102800,351369950,21200,21200,21200,21200,23
|
|
20240104,102700,350882350,21250,21250,21250,21250,1
|
|
20240104,102600,350861100,21200,21200,21200,21200,31
|
|
20240104,102500,350203900,21250,21200,21250,21200,110
|
|
20240104,102400,347870950,21200,21200,21200,21200,1
|
|
20240104,102300,347849750,21200,21250,21250,21200,40
|
|
20240104,102200,347001700,21200,21200,21200,21200,1
|
|
20240104,102100,346980500,21200,21200,21200,21200,21
|
|
20240104,102000,346535300,21200,21200,21200,21200,0
|
|
20240104,101900,346535300,21200,21200,21200,21200,25
|
|
20240104,101800,346005300,21250,21250,21250,21250,1
|
|
20240104,101700,345984050,21200,21200,21200,21200,24
|
|
20240104,101600,345475250,21250,21250,21250,21250,2
|
|
20240104,101500,345432750,21200,21200,21250,21200,70
|
|
20240104,101400,343948700,21200,21200,21200,21200,0
|
|
20240104,101300,343948700,21200,21250,21250,21200,23
|
|
20240104,101200,343461050,21250,21250,21250,21250,3
|
|
20240104,101100,343397300,21250,21250,21250,21250,20
|
|
20240104,101000,342972300,21250,21250,21250,21250,0
|
|
20240104,100900,342972300,21250,21250,21250,21250,0
|
|
20240104,100800,342972300,21250,21200,21250,21200,102
|
|
20240104,100700,340804850,21200,21200,21200,21200,50
|
|
20240104,100600,339744850,21200,21200,21200,21200,2
|
|
20240104,100500,339702450,21150,21150,21150,21150,21
|
|
20240104,100400,339258300,21150,21150,21150,21150,1
|
|
20240104,100300,339237150,21200,21150,21200,21150,78
|
|
20240104,100200,337584900,21150,21150,21150,21150,7
|
|
20240104,100100,337436850,21150,21150,21150,21150,22
|
|
20240104,100000,336971550,21200,21200,21200,21200,55
|
|
20240104,095900,335805550,21150,21200,21200,21150,22
|
|
20240104,095800,335340200,21200,21150,21200,21150,27
|
|
20240104,095700,334769100,21150,21150,21150,21150,1
|
|
20240104,095600,334747950,21150,21150,21150,21150,21
|
|
20240104,095500,334303800,21150,21150,21150,21150,50
|
|
20240104,095400,333246300,21150,21100,21200,21100,184
|
|
20240104,095300,329362500,21100,21100,21100,21100,0
|
|
20240104,095200,329362500,21100,21100,21100,21100,559
|
|
20240104,095100,317567600,21100,21150,21150,21100,749
|
|
20240104,095000,301763650,21150,21150,21150,21150,197
|
|
20240104,094900,297597100,21200,21200,21200,21200,62
|
|
20240104,094800,296282700,21200,21150,21200,21150,8
|
|
20240104,094700,296113150,21150,21150,21150,21150,0
|
|
20240104,094600,296113150,21150,21100,21150,21100,132
|
|
20240104,094500,293322950,21100,21100,21100,21100,160
|
|
20240104,094400,289946950,21100,21100,21150,21100,2376
|
|
20240104,094300,239813300,21150,21150,21200,21150,98
|
|
20240104,094200,237740350,21150,21200,21200,21150,2796
|
|
20240104,094100,178506100,21200,21200,21200,21200,150
|
|
20240104,094000,175326100,21200,21200,21200,21200,45
|
|
20240104,093900,174372100,21250,21200,21250,21200,44
|
|
20240104,093800,173438200,21200,21200,21200,21200,0
|
|
20240104,093700,173438200,21200,21200,21200,21200,179
|
|
20240104,093600,169643400,21150,21200,21200,21150,166
|
|
20240104,093500,166125200,21400,21400,21400,21400,29
|
|
20240104,093400,165504600,21400,21400,21400,21400,1
|
|
20240104,093300,165483200,21450,21200,21450,21200,241
|
|
20240104,093200,160360300,21200,21200,21200,21200,180
|
|
20240104,093100,156544300,21200,21150,21200,21150,186
|
|
20240104,093000,152610300,21150,21150,21150,21150,51
|
|
20240104,092900,151531650,21200,21100,21200,21100,2
|
|
20240104,092800,151489350,21050,21050,21050,21050,349
|
|
20240104,092700,144142900,21050,21050,21100,21050,435
|
|
20240104,092600,134981150,21050,21050,21050,21000,327
|
|
20240104,092500,128104250,21050,21150,21150,21050,1099
|
|
20240104,092400,104872100,21200,21200,21200,21150,1061
|
|
20240104,092300,82388000,21200,21250,21250,21200,382
|
|
20240104,092200,74287000,21200,21200,21200,21200,5
|
|
20240104,092100,74181000,21200,21250,21250,21200,321
|
|
20240104,092000,67375350,21250,21250,21300,21200,514
|
|
20240104,091900,56471100,21500,21250,21500,21200,30
|
|
20240104,091800,55833400,21200,21200,21200,21200,228
|
|
20240104,091700,50999800,21200,21200,21200,21150,76
|
|
20240104,091600,49392150,21200,21250,21250,21200,482
|
|
20240104,091500,39164050,21300,21300,21400,21300,114
|
|
20240104,091400,36735750,21300,21300,21300,21300,0
|
|
20240104,091300,36735750,21300,21300,21300,21300,100
|
|
20240104,091200,34605750,21300,21300,21300,21300,0
|
|
20240104,091100,34605750,21300,21350,21350,21300,36
|
|
20240104,091000,33838900,21400,21400,21400,21400,20
|
|
20240104,090900,33410900,21400,21250,21400,21250,97
|
|
20240104,090800,31344850,21250,21250,21250,21250,18
|
|
20240104,090700,30962350,21300,21300,21300,21300,0
|
|
20240104,090600,30962350,21300,21500,21500,21300,225
|
|
20240104,090500,26165750,21500,21300,21500,21300,3
|
|
20240104,090400,26101650,21250,21250,21250,21250,53
|
|
20240104,090300,24975400,21250,21400,21400,21250,858
|
|
20240104,090200,6707000,21400,21400,21400,21400,10
|
|
20240104,090100,6493000,21500,21500,21500,21500,12
|
|
20240104,090000,6235000,21500,21500,21500,21500,290
|