577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183400,7951601050,22900,22900,22900,22900,7105
|
|
20240103,183300,7951601050,22900,22900,22900,22900,0
|
|
20240103,183200,7951601050,22900,22900,22900,22900,0
|
|
20240103,183100,7951601050,22900,22900,22900,22900,0
|
|
20240103,183000,7951601050,22900,22900,22900,22900,0
|
|
20240103,182900,7951601050,22900,22900,22900,22900,0
|
|
20240103,182800,7951601050,22900,22900,22900,22900,0
|
|
20240103,182700,7951601050,22900,22900,22900,22900,0
|
|
20240103,182600,7951601050,22900,22900,22900,22900,0
|
|
20240103,182500,7951601050,22900,22900,22900,22900,0
|
|
20240103,182400,7951601050,22900,22900,22900,22900,0
|
|
20240103,182300,7951601050,22900,22900,22900,22900,0
|
|
20240103,182200,7951601050,22900,22900,22900,22900,0
|
|
20240103,182100,7951601050,22900,22900,22900,22900,0
|
|
20240103,182000,7951601050,22900,22900,22900,22900,0
|
|
20240103,181900,7951601050,22900,22900,22900,22900,0
|
|
20240103,181800,7951601050,22900,22900,22900,22900,0
|
|
20240103,181700,7951601050,22900,22900,22900,22900,0
|
|
20240103,181600,7951601050,22900,22900,22900,22900,0
|
|
20240103,181500,7951601050,22900,22900,22900,22900,0
|
|
20240103,181400,7951601050,22900,22900,22900,22900,0
|
|
20240103,181300,7951601050,22900,22900,22900,22900,0
|
|
20240103,181200,7951601050,22900,22900,22900,22900,0
|
|
20240103,181100,7951601050,22900,22900,22900,22900,0
|
|
20240103,181000,7951601050,22900,22900,22900,22900,0
|
|
20240103,180900,7951601050,22900,22900,22900,22900,0
|
|
20240103,180800,7951601050,22900,22900,22900,22900,0
|
|
20240103,180700,7951601050,22900,22900,22900,22900,0
|
|
20240103,180600,7951601050,22900,22900,22900,22900,0
|
|
20240103,180500,7951601050,22900,22900,22900,22900,0
|
|
20240103,180400,7951601050,22900,22900,22900,22900,7105
|
|
20240103,180300,7951601050,22900,22900,22900,22900,0
|
|
20240103,180200,7951601050,22900,22900,22900,22900,0
|
|
20240103,180100,7951601050,22900,22900,22900,22900,0
|
|
20240103,180000,7951601050,22900,22900,22900,22900,0
|
|
20240103,175900,7951601050,22900,22900,22900,22900,0
|
|
20240103,175800,7951601050,22900,22900,22900,22900,0
|
|
20240103,175700,7951601050,22900,22900,22900,22900,0
|
|
20240103,175600,7951601050,22900,22900,22900,22900,0
|
|
20240103,175500,7951601050,22900,22900,22900,22900,0
|
|
20240103,175400,7951601050,22900,22900,22900,22900,0
|
|
20240103,175300,7951601050,22900,22900,22900,22900,0
|
|
20240103,175200,7951601050,22900,22900,22900,22900,0
|
|
20240103,175100,7951601050,22900,22900,22900,22900,0
|
|
20240103,175000,7951601050,22900,22900,22900,22900,0
|
|
20240103,174900,7951601050,22900,22900,22900,22900,0
|
|
20240103,174800,7951601050,22900,22900,22900,22900,0
|
|
20240103,174700,7951601050,22900,22900,22900,22900,0
|
|
20240103,174600,7951601050,22900,22900,22900,22900,0
|
|
20240103,174500,7951601050,22900,22900,22900,22900,0
|
|
20240103,174400,7951601050,22900,22900,22900,22900,0
|
|
20240103,174300,7951601050,22900,22900,22900,22900,0
|
|
20240103,174200,7951601050,22900,22900,22900,22900,0
|
|
20240103,174100,7951601050,22900,22900,22900,22900,0
|
|
20240103,174000,7951601050,22900,22900,22900,22900,0
|
|
20240103,173900,7951601050,22900,22900,22900,22900,0
|
|
20240103,173800,7951601050,22900,22900,22900,22900,0
|
|
20240103,173700,7951601050,22900,22900,22900,22900,0
|
|
20240103,173600,7951601050,22900,22900,22900,22900,0
|
|
20240103,173500,7951601050,22900,22900,22900,22900,0
|
|
20240103,173400,7951601050,22900,22900,22900,22900,7105
|
|
20240103,173300,7951601050,22900,22900,22900,22900,0
|
|
20240103,173200,7951601050,22900,22900,22900,22900,0
|
|
20240103,173100,7951601050,22900,22900,22900,22900,0
|
|
20240103,173000,7951601050,22900,22900,22900,22900,0
|
|
20240103,172900,7951601050,22900,22900,22900,22900,0
|
|
20240103,172800,7951601050,22900,22900,22900,22900,0
|
|
20240103,172700,7951601050,22900,22900,22900,22900,0
|
|
20240103,172600,7951601050,22900,22900,22900,22900,0
|
|
20240103,172500,7951601050,22900,22900,22900,22900,0
|
|
20240103,172400,7951601050,22900,22900,22900,22900,0
|
|
20240103,172300,7951601050,22900,22900,22900,22900,0
|
|
20240103,172200,7951601050,22900,22900,22900,22900,0
|
|
20240103,172100,7951601050,22900,22900,22900,22900,0
|
|
20240103,172000,7951601050,22900,22900,22900,22900,0
|
|
20240103,171900,7951601050,22900,22900,22900,22900,0
|
|
20240103,171800,7951601050,22900,22900,22900,22900,0
|
|
20240103,171700,7951601050,22900,22900,22900,22900,0
|
|
20240103,171600,7951601050,22900,22900,22900,22900,0
|
|
20240103,171500,7951601050,22900,22900,22900,22900,0
|
|
20240103,171400,7951601050,22900,22900,22900,22900,0
|
|
20240103,171300,7951601050,22900,22900,22900,22900,0
|
|
20240103,171200,7951601050,22900,22900,22900,22900,0
|
|
20240103,171100,7951601050,22900,22900,22900,22900,0
|
|
20240103,171000,7951601050,22900,22900,22900,22900,0
|
|
20240103,170900,7951601050,22900,22900,22900,22900,0
|
|
20240103,170800,7951601050,22900,22900,22900,22900,0
|
|
20240103,170700,7951601050,22900,22900,22900,22900,0
|
|
20240103,170600,7951601050,22900,22900,22900,22900,0
|
|
20240103,170500,7951601050,22900,22900,22900,22900,0
|
|
20240103,170400,7951601050,22900,22900,22900,22900,7105
|
|
20240103,170300,7951601050,22900,22900,22900,22900,0
|
|
20240103,170200,7951601050,22900,22900,22900,22900,0
|
|
20240103,170100,7951601050,22900,22900,22900,22900,0
|
|
20240103,170000,7951601050,22900,22900,22900,22900,0
|
|
20240103,165900,7951601050,22900,22900,22900,22900,0
|
|
20240103,165800,7951601050,22900,22900,22900,22900,0
|
|
20240103,165700,7951601050,22900,22900,22900,22900,0
|
|
20240103,165600,7951601050,22900,22900,22900,22900,0
|
|
20240103,165500,7951601050,22900,22900,22900,22900,0
|
|
20240103,165400,7951601050,22900,22900,22900,22900,0
|
|
20240103,165300,7951601050,22900,22900,22900,22900,0
|
|
20240103,165200,7951601050,22900,22900,22900,22900,0
|
|
20240103,165100,7951601050,22900,22900,22900,22900,0
|
|
20240103,165000,7951601050,22900,22900,22900,22900,0
|
|
20240103,164900,7951601050,22900,22900,22900,22900,0
|
|
20240103,164800,7951601050,22900,22900,22900,22900,0
|
|
20240103,164700,7951601050,22900,22900,22900,22900,0
|
|
20240103,164600,7951601050,22900,22900,22900,22900,0
|
|
20240103,164500,7951601050,22900,22900,22900,22900,0
|
|
20240103,164400,7951601050,22900,22900,22900,22900,0
|
|
20240103,164300,7951601050,22900,22900,22900,22900,0
|
|
20240103,164200,7951601050,22900,22900,22900,22900,0
|
|
20240103,164100,7951601050,22900,22900,22900,22900,0
|
|
20240103,164000,7951601050,22900,22900,22900,22900,0
|
|
20240103,163900,7951601050,22900,22900,22900,22900,0
|
|
20240103,163800,7951601050,22900,22900,22900,22900,0
|
|
20240103,163700,7951601050,22900,22900,22900,22900,0
|
|
20240103,163600,7951601050,22900,22900,22900,22900,0
|
|
20240103,163500,7951601050,22900,22900,22900,22900,0
|
|
20240103,163400,7951601050,22900,22900,22900,22900,7105
|
|
20240103,163300,7951601050,22900,22900,22900,22900,0
|
|
20240103,163200,7951601050,22900,22900,22900,22900,0
|
|
20240103,163100,7951601050,22900,22900,22900,22900,0
|
|
20240103,163000,7951601050,22900,22900,22900,22900,0
|
|
20240103,162900,7951601050,22900,22900,22900,22900,0
|
|
20240103,162800,7951601050,22900,22900,22900,22900,0
|
|
20240103,162700,7951601050,22900,22900,22900,22900,0
|
|
20240103,162600,7951601050,22900,22900,22900,22900,0
|
|
20240103,162500,7951601050,22900,22900,22900,22900,0
|
|
20240103,162400,7951601050,22900,22900,22900,22900,0
|
|
20240103,162300,7951601050,22900,22900,22900,22900,0
|
|
20240103,162200,7951601050,22900,22900,22900,22900,0
|
|
20240103,162100,7951601050,22900,22900,22900,22900,0
|
|
20240103,162000,7951601050,22900,22900,22900,22900,0
|
|
20240103,161900,7951601050,22900,22900,22900,22900,0
|
|
20240103,161800,7951601050,22900,22900,22900,22900,0
|
|
20240103,161700,7951601050,22900,22900,22900,22900,0
|
|
20240103,161600,7951601050,22900,22900,22900,22900,0
|
|
20240103,161500,7951601050,22900,22900,22900,22900,0
|
|
20240103,161400,7951601050,22900,22900,22900,22900,0
|
|
20240103,161300,7951601050,22900,22900,22900,22900,0
|
|
20240103,161200,7951601050,22900,22900,22900,22900,0
|
|
20240103,161100,7951601050,22900,22900,22900,22900,0
|
|
20240103,161000,7951601050,22900,22900,22900,22900,0
|
|
20240103,160900,7951601050,22900,22900,22900,22900,0
|
|
20240103,160800,7951601050,22900,22900,22900,22900,0
|
|
20240103,160700,7951601050,22900,22900,22900,22900,0
|
|
20240103,160600,7951601050,22900,22900,22900,22900,0
|
|
20240103,160500,7951601050,22900,22900,22900,22900,0
|
|
20240103,160400,7951601050,22900,22900,22900,22900,7105
|
|
20240103,160300,7951601050,22900,22900,22900,22900,0
|
|
20240103,160200,7951601050,22900,22900,22900,22900,0
|
|
20240103,160100,7951601050,22900,22900,22900,22900,0
|
|
20240103,160000,7951601050,22900,22900,22900,22900,0
|
|
20240103,155900,7951601050,22900,22900,22900,22900,0
|
|
20240103,155800,7951601050,22900,22900,22900,22900,0
|
|
20240103,155700,7951601050,22900,22900,22900,22900,0
|
|
20240103,155600,7951601050,22900,22900,22900,22900,0
|
|
20240103,155500,7951601050,22900,22900,22900,22900,0
|
|
20240103,155400,7951601050,22900,22900,22900,22900,0
|
|
20240103,155300,7951601050,22900,22900,22900,22900,0
|
|
20240103,155200,7951601050,22900,22900,22900,22900,0
|
|
20240103,155100,7951601050,22900,22900,22900,22900,0
|
|
20240103,155000,7951601050,22900,22900,22900,22900,0
|
|
20240103,154900,7951601050,22900,22900,22900,22900,0
|
|
20240103,154800,7951601050,22900,22900,22900,22900,0
|
|
20240103,154700,7951601050,22900,22900,22900,22900,0
|
|
20240103,154600,7951601050,22900,22900,22900,22900,0
|
|
20240103,154500,7951601050,22900,22900,22900,22900,0
|
|
20240103,154400,7951601050,22900,22900,22900,22900,0
|
|
20240103,154300,7951601050,22900,22900,22900,22900,0
|
|
20240103,154200,7951601050,22900,22900,22900,22900,0
|
|
20240103,154100,7951601050,22900,22900,22900,22900,0
|
|
20240103,154000,7951601050,22900,22900,22900,22900,0
|
|
20240103,153900,7951601050,22900,22900,22900,22900,0
|
|
20240103,153800,7951601050,22900,22900,22900,22900,0
|
|
20240103,153700,7951601050,22900,22900,22900,22900,0
|
|
20240103,153600,7951601050,22900,22900,22900,22900,0
|
|
20240103,153500,7951601050,22900,22900,22900,22900,0
|
|
20240103,153400,7951601050,22900,22900,22900,22900,7105
|
|
20240103,153300,7951601050,22900,22900,22900,22900,0
|
|
20240103,153200,7951601050,22900,22900,22900,22900,0
|
|
20240103,153100,7951601050,22900,22900,22900,22900,0
|
|
20240103,153000,7951601050,22900,22900,22900,22900,7105
|
|
20240103,152900,7788896550,22950,22950,22950,22950,0
|
|
20240103,152800,7788896550,22950,22950,22950,22950,0
|
|
20240103,152700,7788896550,22950,22950,22950,22950,0
|
|
20240103,152600,7788896550,22950,22950,22950,22950,0
|
|
20240103,152500,7788896550,22950,22950,22950,22950,0
|
|
20240103,152400,7788896550,22950,22950,22950,22950,0
|
|
20240103,152300,7788896550,22950,22950,22950,22950,0
|
|
20240103,152200,7788896550,22950,22950,22950,22950,0
|
|
20240103,152100,7788896550,22950,22950,22950,22950,0
|
|
20240103,152000,7788896550,22950,22950,22950,22950,0
|
|
20240103,151900,7788896550,22950,22900,22950,22850,551
|
|
20240103,151800,7776266050,22850,22800,22850,22800,1393
|
|
20240103,151700,7744482900,22850,22850,22850,22800,3419
|
|
20240103,151600,7666516350,22850,22750,22850,22750,4644
|
|
20240103,151500,7560649350,22800,22850,22850,22750,2085
|
|
20240103,151400,7513119350,22850,22850,22900,22750,4171
|
|
20240103,151300,7417990450,22900,22850,22900,22800,1348
|
|
20240103,151200,7387177900,22850,22900,22900,22800,1573
|
|
20240103,151100,7351251650,22900,22800,22900,22750,1159
|
|
20240103,151000,7324797300,22800,22850,22900,22800,1301
|
|
20240103,150900,7295083450,22800,22950,22950,22800,1517
|
|
20240103,150800,7260406250,22950,22900,23000,22850,1439
|
|
20240103,150700,7227471550,22900,23000,23000,22900,1932
|
|
20240103,150600,7183176300,23000,23000,23000,22900,1707
|
|
20240103,150500,7143986350,22950,22950,23000,22850,1347
|
|
20240103,150400,7113097000,22950,22900,23000,22850,2725
|
|
20240103,150300,7050592150,22850,22850,22950,22850,2177
|
|
20240103,150200,7000758300,22900,22850,22900,22750,1186
|
|
20240103,150100,6973699950,22800,22750,22850,22750,1989
|
|
20240103,150000,6928423250,22750,22750,22850,22750,2234
|
|
20240103,145900,6877538400,22750,22800,22850,22750,1265
|
|
20240103,145800,6848688200,22800,22800,22850,22750,1104
|
|
20240103,145700,6823526000,22800,22750,22850,22750,499
|
|
20240103,145600,6812161050,22750,22750,22850,22750,1263
|
|
20240103,145500,6783402150,22750,22750,22800,22700,1122
|
|
20240103,145400,6757897850,22750,22800,22850,22700,2167
|
|
20240103,145300,6708570700,22800,22800,22850,22750,786
|
|
20240103,145200,6690672700,22800,22800,22850,22750,1154
|
|
20240103,145100,6664396600,22800,22800,22850,22750,1388
|
|
20240103,145000,6632802800,22850,22750,22850,22700,971
|
|
20240103,144900,6610674650,22750,22750,22800,22700,4544
|
|
20240103,144800,6507323350,22750,22750,22800,22700,1141
|
|
20240103,144700,6481369500,22800,22700,22800,22650,2633
|
|
20240103,144600,6421524200,22700,22750,22750,22700,3329
|
|
20240103,144500,6345926400,22700,22700,22800,22650,4039
|
|
20240103,144400,6254288200,22750,22700,22750,22650,3179
|
|
20240103,144300,6182226000,22700,22800,22850,22700,3698
|
|
20240103,144200,6098057750,22850,22850,22900,22750,3506
|
|
20240103,144100,6018051750,22850,22900,22950,22850,9695
|
|
20240103,144000,5796056300,22950,22950,23000,22900,1920
|
|
20240103,143900,5752031700,22950,22950,23000,22900,743
|
|
20240103,143800,5734999600,22950,23000,23050,22950,1484
|
|
20240103,143700,5700919750,23000,22950,23050,22950,813
|
|
20240103,143600,5682254050,22950,22950,23000,22950,1005
|
|
20240103,143500,5659175150,23000,22950,23050,22950,1281
|
|
20240103,143400,5629757200,23000,23000,23050,22950,1782
|
|
20240103,143300,5588793950,22950,22950,23050,22950,2394
|
|
20240103,143200,5533757550,23000,23000,23050,22950,951
|
|
20240103,143100,5511890900,23000,23000,23050,22950,1206
|
|
20240103,143000,5484158650,23000,22950,23050,22950,3293
|
|
20240103,142900,5408523150,22950,23000,23050,22900,8361
|
|
20240103,142800,5216436300,23050,23100,23150,23000,19666
|
|
20240103,142700,4763473500,23100,23200,23250,23100,5284
|
|
20240103,142600,4641031000,23250,23250,23300,23200,1169
|
|
20240103,142500,4613907350,23250,23300,23300,23200,817
|
|
20240103,142400,4594944600,23200,23250,23300,23200,1261
|
|
20240103,142300,4565629200,23250,23250,23300,23250,1153
|
|
20240103,142200,4538819200,23250,23300,23300,23250,612
|
|
20240103,142100,4524590100,23300,23250,23300,23250,712
|
|
20240103,142000,4508009850,23300,23250,23350,23250,8797
|
|
20240103,141900,4303025800,23250,23300,23350,23250,538
|
|
20240103,141800,4290490200,23300,23250,23350,23250,847
|
|
20240103,141700,4270737250,23250,23250,23300,23250,1339
|
|
20240103,141600,4239552300,23250,23250,23300,23250,311
|
|
20240103,141500,4232320650,23250,23250,23300,23250,630
|
|
20240103,141400,4217673050,23300,23300,23300,23250,428
|
|
20240103,141300,4207720950,23250,23350,23350,23250,3864
|
|
20240103,141200,4117691350,23300,23300,23350,23300,1649
|
|
20240103,141100,4079212750,23350,23400,23450,23300,10584
|
|
20240103,141000,3831789350,23400,23450,23450,23400,384
|
|
20240103,140900,3822802050,23450,23450,23500,23400,493
|
|
20240103,140800,3811240050,23450,23450,23500,23450,785
|
|
20240103,140700,3792826750,23450,23450,23500,23450,279
|
|
20240103,140600,3786284100,23450,23450,23500,23450,354
|
|
20240103,140500,3777982650,23450,23450,23500,23450,154
|
|
20240103,140400,3774371200,23450,23500,23500,23450,1120
|
|
20240103,140300,3748068800,23500,23500,23550,23500,149
|
|
20240103,140200,3744567200,23500,23450,23500,23450,422
|
|
20240103,140100,3734656450,23500,23450,23500,23400,3965
|
|
20240103,140000,3641590500,23500,23450,23500,23450,983
|
|
20240103,135900,3618539050,23500,23450,23500,23450,444
|
|
20240103,135800,3608127000,23450,23450,23450,23450,301
|
|
20240103,135700,3601068550,23450,23450,23450,23450,737
|
|
20240103,135600,3583785900,23500,23450,23500,23450,318
|
|
20240103,135500,3576326600,23450,23450,23500,23450,728
|
|
20240103,135400,3559233700,23500,23450,23500,23450,209
|
|
20240103,135300,3554330600,23450,23450,23550,23450,4748
|
|
20240103,135200,3442782400,23500,23450,23600,23450,3329
|
|
20240103,135100,3364540400,23450,23450,23550,23450,510
|
|
20240103,135000,3352549250,23500,23450,23550,23450,523
|
|
20240103,134900,3340282150,23450,23450,23500,23450,208
|
|
20240103,134800,3335403900,23450,23500,23500,23450,325
|
|
20240103,134700,3327769600,23500,23500,23500,23500,585
|
|
20240103,134600,3314022100,23500,23500,23550,23500,114
|
|
20240103,134500,3311341600,23500,23500,23600,23450,327
|
|
20240103,134400,3303654600,23450,23550,23550,23450,733
|
|
20240103,134300,3286431500,23500,23500,23650,23500,876
|
|
20240103,134200,3265769800,23500,23500,23500,23500,232
|
|
20240103,134100,3260317800,23500,23500,23550,23450,1113
|
|
20240103,134000,3234168650,23500,23500,23550,23500,97
|
|
20240103,133900,3231888100,23500,23500,23500,23450,200
|
|
20240103,133800,3227190200,23450,23500,23500,23450,360
|
|
20240103,133700,3218733400,23450,23500,23500,23450,582
|
|
20240103,133600,3205081100,23500,23550,23550,23450,3214
|
|
20240103,133500,3129578250,23550,23550,23600,23500,334
|
|
20240103,133400,3121712900,23550,23500,23550,23500,519
|
|
20240103,133300,3109515700,23500,23500,23550,23500,268
|
|
20240103,133200,3103213600,23500,23500,23600,23500,422
|
|
20240103,133100,3093263200,23550,23550,23650,23500,709
|
|
20240103,133000,3076583100,23500,23550,23600,23500,220
|
|
20240103,132900,3071402450,23550,23550,23600,23500,186
|
|
20240103,132800,3067022000,23500,23600,23600,23500,674
|
|
20240103,132700,3051170900,23600,23550,23600,23500,328
|
|
20240103,132600,3043446850,23550,23550,23550,23550,132
|
|
20240103,132500,3040338250,23550,23550,23600,23500,707
|
|
20240103,132400,3023698550,23550,23600,23600,23550,261
|
|
20240103,132300,3017551500,23550,23600,23650,23550,360
|
|
20240103,132200,3009063500,23550,23550,23600,23550,212
|
|
20240103,132100,3004069550,23550,23550,23600,23500,953
|
|
20240103,132000,2981641600,23550,23550,23550,23550,150
|
|
20240103,131900,2978109100,23550,23550,23600,23550,174
|
|
20240103,131800,2974011300,23600,23500,23600,23500,785
|
|
20240103,131700,2955549300,23500,23550,23600,23500,132
|
|
20240103,131600,2952438200,23550,23550,23600,23500,425
|
|
20240103,131500,2942431100,23500,23550,23650,23500,819
|
|
20240103,131400,2923139700,23500,23600,23650,23500,216
|
|
20240103,131300,2918050800,23600,23500,23600,23500,272
|
|
20240103,131200,2911646500,23500,23550,23650,23500,545
|
|
20240103,131100,2898816800,23650,23600,23650,23550,289
|
|
20240103,131000,2891994100,23550,23550,23650,23500,610
|
|
20240103,130900,2877613400,23500,23500,23600,23500,557
|
|
20240103,130800,2864513700,23600,23550,23600,23500,389
|
|
20240103,130700,2855350500,23550,23550,23600,23550,275
|
|
20240103,130600,2848873100,23550,23500,23600,23500,130
|
|
20240103,130500,2845813650,23500,23500,23650,23500,816
|
|
20240103,130400,2826614900,23500,23550,23650,23500,363
|
|
20240103,130300,2818066050,23500,23550,23600,23500,165
|
|
20240103,130200,2814180650,23550,23600,23700,23500,4881
|
|
20240103,130100,2699214550,23650,23650,23700,23550,334
|
|
20240103,130000,2691305500,23650,23550,23650,23550,365
|
|
20240103,125900,2682689000,23550,23600,23650,23550,641
|
|
20240103,125800,2667588750,23600,23600,23650,23550,314
|
|
20240103,125700,2660172000,23600,23550,23650,23550,312
|
|
20240103,125600,2652813350,23500,23500,23600,23500,2034
|
|
20240103,125500,2604824350,23550,23500,23550,23500,368
|
|
20240103,125400,2596163650,23500,23500,23550,23500,303
|
|
20240103,125300,2589042700,23500,23500,23600,23500,326
|
|
20240103,125200,2581374500,23500,23550,23650,23400,10278
|
|
20240103,125100,2339954200,23600,23600,23600,23550,355
|
|
20240103,125000,2331580900,23650,23550,23650,23550,213
|
|
20240103,124900,2326560400,23550,23600,23650,23550,5337
|
|
20240103,124800,2200666700,23600,23650,23650,23600,300
|
|
20240103,124700,2193574700,23650,23650,23650,23600,322
|
|
20240103,124600,2185959650,23650,23650,23700,23650,42
|
|
20240103,124500,2184966250,23700,23650,23700,23650,423
|
|
20240103,124400,2174957250,23700,23650,23700,23650,100
|
|
20240103,124300,2172591000,23650,23650,23700,23650,225
|
|
20240103,124200,2167269250,23700,23650,23700,23650,259
|
|
20240103,124100,2161143500,23650,23650,23650,23650,336
|
|
20240103,124000,2153197100,23650,23650,23700,23650,170
|
|
20240103,123900,2149176400,23650,23650,23650,23650,1216
|
|
20240103,123800,2120418000,23700,23650,23700,23650,132
|
|
20240103,123700,2117293650,23650,23650,23650,23650,217
|
|
20240103,123600,2112161600,23650,23700,23700,23650,357
|
|
20240103,123500,2103713900,23700,23650,23700,23650,73
|
|
20240103,123400,2101984750,23650,23650,23700,23650,198
|
|
20240103,123300,2097301600,23650,23650,23700,23650,483
|
|
20240103,123200,2085859900,23650,23650,23650,23650,94
|
|
20240103,123100,2083636800,23650,23650,23650,23650,184
|
|
20240103,123000,2079285200,23650,23650,23700,23600,199
|
|
20240103,122900,2074584900,23600,23600,23700,23600,2094
|
|
20240103,122800,2025114350,23600,23700,23750,23600,3094
|
|
20240103,122700,1951883750,23700,23750,23750,23700,1760
|
|
20240103,122600,1910101250,23750,23800,23850,23750,4763
|
|
20240103,122500,1796746550,23800,23800,23850,23800,225
|
|
20240103,122400,1791390350,23850,23800,23850,23800,1609
|
|
20240103,122300,1753045950,23800,23800,23800,23800,261
|
|
20240103,122200,1746834150,23800,23800,23800,23800,190
|
|
20240103,122100,1742312150,23800,23850,23850,23800,3434
|
|
20240103,122000,1660426800,23850,23850,23900,23850,221
|
|
20240103,121900,1655155000,23900,23850,23900,23850,661
|
|
20240103,121800,1639360250,23850,23850,23900,23850,80
|
|
20240103,121700,1637451700,23850,23850,23850,23850,297
|
|
20240103,121600,1630368250,23850,23850,23850,23850,190
|
|
20240103,121500,1625836750,23850,23850,23900,23850,334
|
|
20240103,121400,1617858900,23850,23850,23850,23850,318
|
|
20240103,121300,1610274600,23850,23850,23900,23850,97
|
|
20240103,121200,1607959200,23850,23850,23900,23850,225
|
|
20240103,121100,1602591300,23850,23850,23850,23850,260
|
|
20240103,121000,1596390300,23850,23850,23900,23850,65
|
|
20240103,120900,1594840000,23850,23850,23900,23850,235
|
|
20240103,120800,1589233300,23850,23850,23850,23850,298
|
|
20240103,120700,1582126000,23850,23850,23850,23850,76
|
|
20240103,120600,1580313400,23850,23850,23850,23850,210
|
|
20240103,120500,1575304900,23850,23900,23900,23850,2364
|
|
20240103,120400,1518808200,23900,23950,23950,23900,101
|
|
20240103,120300,1516391100,23900,23900,23900,23900,206
|
|
20240103,120200,1511467700,23900,23900,23900,23900,174
|
|
20240103,120100,1507309100,23900,23900,23900,23900,151
|
|
20240103,120000,1503700200,23900,23950,23950,23900,174
|
|
20240103,115900,1499541350,23900,23900,23900,23900,1583
|
|
20240103,115800,1461707650,23900,23900,23950,23900,399
|
|
20240103,115700,1452166100,23900,23900,23950,23900,356
|
|
20240103,115600,1443647650,23900,23950,23950,23900,699
|
|
20240103,115500,1426941250,23900,23950,23950,23900,646
|
|
20240103,115400,1411476150,23950,23950,23950,23950,179
|
|
20240103,115300,1407189100,23950,23950,23950,23950,323
|
|
20240103,115200,1399453250,23950,23950,24000,23950,362
|
|
20240103,115100,1390781400,23950,23950,23950,23950,144
|
|
20240103,115000,1387332600,23950,23950,23950,23950,100
|
|
20240103,114900,1384937600,23950,23950,24000,23950,316
|
|
20240103,114800,1377367450,23950,23950,23950,23950,138
|
|
20240103,114700,1374062350,23950,23950,24000,23950,65
|
|
20240103,114600,1372503650,23950,23950,23950,23950,231
|
|
20240103,114500,1366971200,23950,23950,23950,23950,162
|
|
20240103,114400,1363091300,23950,23950,23950,23950,23
|
|
20240103,114300,1362540450,23950,24000,24000,23950,127
|
|
20240103,114200,1359494000,24000,23950,24000,23950,149
|
|
20240103,114100,1355925300,24000,24000,24000,23950,367
|
|
20240103,114000,1347118000,23950,23950,24000,23950,477
|
|
20240103,113900,1335681900,23950,23950,23950,23950,147
|
|
20240103,113800,1332161250,23950,23900,23950,23900,727
|
|
20240103,113700,1314765250,23900,23900,23900,23900,163
|
|
20240103,113600,1310869550,23900,23900,23950,23900,196
|
|
20240103,113500,1306182900,23900,23950,23950,23900,2073
|
|
20240103,113400,1256541300,23950,23950,23950,23950,157
|
|
20240103,113300,1252781150,23950,23950,24000,23950,159
|
|
20240103,113200,1248971150,24000,23950,24000,23950,138
|
|
20240103,113100,1245665900,23950,23950,23950,23950,326
|
|
20240103,113000,1237858200,23950,23950,24000,23950,188
|
|
20240103,112900,1233353000,23950,23950,24000,23950,199
|
|
20240103,112800,1228586350,23950,24000,24000,23950,100
|
|
20240103,112700,1226188100,24000,24000,24000,24000,936
|
|
20240103,112600,1203724100,23950,23950,24000,23950,153
|
|
20240103,112500,1200059700,24000,23950,24000,23950,41
|
|
20240103,112400,1199076900,24000,24000,24000,23950,745
|
|
20240103,112300,1181199450,24000,24000,24050,24000,81
|
|
20240103,112200,1179253500,24000,24000,24000,24000,21
|
|
20240103,112100,1178749500,24000,24050,24050,24000,147
|
|
20240103,112000,1175219550,24000,24000,24000,24000,23
|
|
20240103,111900,1174667550,24000,24050,24050,24000,130
|
|
20240103,111800,1171542500,24050,24000,24050,24000,177
|
|
20240103,111700,1167294450,24000,24000,24050,24000,52
|
|
20240103,111600,1166044500,24000,24050,24050,24000,32
|
|
20240103,111500,1165276400,24000,24000,24050,24000,135
|
|
20240103,111400,1162034450,24050,24000,24050,24000,86
|
|
20240103,111300,1159968500,24000,24000,24050,24000,52
|
|
20240103,111200,1158718550,24000,24000,24000,24000,154
|
|
20240103,111100,1155022550,24000,24050,24050,24000,162
|
|
20240103,111000,1151127050,24000,24050,24050,24000,61
|
|
20240103,110900,1149661100,24000,24000,24050,24000,73
|
|
20240103,110800,1147907150,24000,24000,24000,24000,292
|
|
20240103,110700,1140899150,24000,24000,24000,24000,293
|
|
20240103,110600,1133867150,24000,24000,24050,24000,125
|
|
20240103,110500,1130865200,24000,24000,24050,24000,320
|
|
20240103,110400,1123175200,24000,24000,24050,24000,71
|
|
20240103,110300,1121469150,24000,24000,24000,24000,11
|
|
20240103,110200,1121205150,24000,24000,24000,24000,128
|
|
20240103,110100,1118133150,24000,24000,24050,24000,285
|
|
20240103,110000,1111288050,24000,24000,24000,24000,41
|
|
20240103,105900,1110304050,24000,24000,24000,24000,111
|
|
20240103,105800,1107640050,24000,24000,24050,24000,72
|
|
20240103,105700,1105910100,24000,24050,24050,24000,25
|
|
20240103,105600,1105309650,24050,24050,24050,24000,135
|
|
20240103,105500,1102067650,24050,24000,24050,24000,116
|
|
20240103,105400,1099281700,24000,24000,24050,24000,51
|
|
20240103,105300,1098055750,24000,24000,24000,24000,134
|
|
20240103,105200,1094839750,24000,24000,24000,24000,247
|
|
20240103,105100,1088911750,24000,24000,24050,24000,62
|
|
20240103,105000,1087421800,24000,24000,24000,24000,85
|
|
20240103,104900,1085381800,24000,24000,24050,24000,309
|
|
20240103,104800,1077950800,24000,24000,24000,24000,14
|
|
20240103,104700,1077614800,24000,24000,24000,24000,406
|
|
20240103,104600,1067870800,24000,24000,24050,24000,765
|
|
20240103,104500,1049472900,24000,24000,24000,24000,37
|
|
20240103,104400,1048584900,24000,24050,24100,24000,503
|
|
20240103,104300,1036486650,24050,24000,24150,24000,419
|
|
20240103,104200,1026386950,24050,24000,24050,24000,49
|
|
20240103,104100,1025209150,24000,24000,24050,24000,68
|
|
20240103,104000,1023577100,24000,24050,24050,24000,127
|
|
20240103,103900,1020528900,24050,24050,24050,24000,42
|
|
20240103,103800,1019519800,24050,24050,24050,24000,54
|
|
20240103,103700,1018222250,24050,24050,24100,24050,141
|
|
20240103,103600,1014829250,24050,24050,24050,24000,135
|
|
20240103,103500,1011582850,24000,24000,24050,24000,230
|
|
20240103,103400,1006054950,24000,24050,24050,24000,109
|
|
20240103,103300,1003433800,24050,24000,24050,24000,160
|
|
20240103,103200,999586250,23950,23950,24050,23950,70
|
|
20240103,103100,997905850,23950,23950,24000,23950,97
|
|
20240103,103000,995582650,23950,23950,24050,23950,166
|
|
20240103,102900,991595550,23950,23950,24000,23950,53
|
|
20240103,102800,990324300,23950,24000,24050,23950,179
|
|
20240103,102700,986027300,24000,23950,24050,23950,254
|
|
20240103,102600,979932550,23950,23950,24050,23950,202
|
|
20240103,102500,975083150,24000,23950,24050,23950,200
|
|
20240103,102400,970283250,23950,23950,24000,23950,239
|
|
20240103,102300,964547950,24000,23950,24000,23950,126
|
|
20240103,102200,961524400,23950,23950,24000,23950,1679
|
|
20240103,102100,921234400,23950,23950,24000,23950,64
|
|
20240103,102000,919699650,23950,23950,24000,23950,43
|
|
20240103,101900,918669750,23950,23950,24000,23950,183
|
|
20240103,101800,914281900,23950,24000,24000,23950,2183
|
|
20240103,101700,861896050,24000,24000,24050,24000,331
|
|
20240103,101600,853950100,24000,24000,24000,24000,45
|
|
20240103,101500,852870100,24050,24000,24050,24000,159
|
|
20240103,101400,849052150,24000,24000,24000,24000,147
|
|
20240103,101300,845524150,24000,24000,24000,24000,19
|
|
20240103,101200,845068150,24000,24000,24050,24000,167
|
|
20240103,101100,841057650,24000,24000,24000,24000,17
|
|
20240103,101000,840649650,24000,24050,24100,24000,589
|
|
20240103,100900,826485400,24050,24050,24100,24050,157
|
|
20240103,100800,822707600,24050,24050,24100,24050,72
|
|
20240103,100700,820973800,24100,24050,24100,24050,84
|
|
20240103,100600,818951650,24050,24050,24100,24050,169
|
|
20240103,100500,814885250,24050,24050,24100,24050,14
|
|
20240103,100400,814548300,24050,24050,24100,24050,65
|
|
20240103,100300,812983100,24100,24000,24100,24000,222
|
|
20240103,100200,807648400,24000,24000,24100,24000,64
|
|
20240103,100100,806109900,24050,24000,24050,24000,174
|
|
20240103,100000,801928450,24000,24000,24050,24000,136
|
|
20240103,095900,798661950,24050,24050,24100,24050,404
|
|
20240103,095800,788943750,24050,24050,24050,24050,49
|
|
20240103,095700,787765300,24050,24050,24100,24050,175
|
|
20240103,095600,783556450,24100,24100,24100,24050,13
|
|
20240103,095500,783243450,24050,24050,24100,24050,18
|
|
20240103,095400,782810500,24050,24000,24100,24000,95
|
|
20240103,095300,780524850,24050,24000,24150,23950,9923
|
|
20240103,095200,541917850,24000,24150,24150,24000,3653
|
|
20240103,095100,453982650,24100,24100,24100,24100,87
|
|
20240103,095000,451885950,24100,24100,24150,24100,291
|
|
20240103,094900,444870850,24100,24150,24150,24100,68
|
|
20240103,094800,443229550,24100,24100,24150,24100,112
|
|
20240103,094700,440525750,24100,24150,24150,24100,73
|
|
20240103,094600,438764500,24100,24100,24150,24100,40
|
|
20240103,094500,437800400,24100,24150,24150,24100,55
|
|
20240103,094400,436474850,24150,24100,24150,24100,3
|
|
20240103,094300,436402500,24100,24200,24200,24100,17
|
|
20240103,094200,435992500,24100,24150,24200,24100,716
|
|
20240103,094100,418701400,24200,24200,24200,24150,84
|
|
20240103,094000,416670800,24150,24100,24150,24100,550
|
|
20240103,093900,403388450,24150,24150,24200,24100,322
|
|
20240103,093800,395612950,24100,24150,24150,24100,128
|
|
20240103,093700,392521850,24100,24100,24150,24100,15
|
|
20240103,093600,392160250,24100,24050,24100,24050,48
|
|
20240103,093500,391004200,24100,24000,24100,24000,130
|
|
20240103,093400,387873550,24000,24050,24050,24000,119
|
|
20240103,093300,385011700,24000,24000,24050,24000,57
|
|
20240103,093200,383641650,24000,24000,24050,24000,85
|
|
20240103,093100,381599700,24000,24000,24000,23950,786
|
|
20240103,093000,362735950,23950,24000,24000,23950,37
|
|
20240103,092900,361849200,24000,23950,24000,23950,13
|
|
20240103,092800,361537700,23950,24000,24000,23950,33
|
|
20240103,092700,360746600,23950,24000,24000,23950,65
|
|
20240103,092600,359189450,23950,24000,24000,23950,539
|
|
20240103,092500,346276400,23950,23950,24000,23950,91
|
|
20240103,092400,344094900,23950,23950,24000,23950,367
|
|
20240103,092300,335303150,23950,23950,23950,23950,8
|
|
20240103,092200,335111550,23950,24000,24000,23950,2
|
|
20240103,092100,335063600,24000,23950,24000,23950,87
|
|
20240103,092000,332979900,24000,23950,24000,23950,123
|
|
20240103,091900,330033750,23950,23950,24000,23950,23
|
|
20240103,091800,329482850,23900,23950,24000,23900,2428
|
|
20240103,091700,271311850,24000,23950,24000,23950,238
|
|
20240103,091600,265611550,23950,23950,23950,23900,469
|
|
20240103,091500,254379850,23900,23900,23950,23900,234
|
|
20240103,091400,248776250,23950,23950,23950,23900,68
|
|
20240103,091300,247150050,23950,23950,23950,23900,15
|
|
20240103,091200,246790850,23950,23950,23950,23900,4309
|
|
20240103,091100,143674250,23950,24000,24000,23950,672
|
|
20240103,091000,127565700,24000,24000,24050,24000,31
|
|
20240103,090900,126821650,24000,23950,24000,23950,655
|
|
20240103,090800,111124350,23950,24000,24000,23950,222
|
|
20240103,090700,105797300,24050,23950,24050,23950,65
|
|
20240103,090600,104237400,24000,23950,24050,23900,110
|
|
20240103,090500,101601200,23950,23950,24000,23950,320
|
|
20240103,090400,93928050,23950,23950,23950,23950,262
|
|
20240103,090300,87653150,23950,23950,24050,23900,296
|
|
20240103,090200,80558550,23950,24050,24050,23900,2146
|
|
20240103,090100,29060000,24050,24050,24050,24000,855
|
|
20240103,090000,8514000,24050,24050,24200,24050,354
|