577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183400,2964415900,27700,27700,27700,27700,6248
|
|
20240103,183300,2964415900,27700,27700,27700,27700,0
|
|
20240103,183200,2964415900,27700,27700,27700,27700,0
|
|
20240103,183100,2964415900,27700,27700,27700,27700,0
|
|
20240103,183000,2964415900,27700,27700,27700,27700,0
|
|
20240103,182900,2964415900,27700,27700,27700,27700,0
|
|
20240103,182800,2964415900,27700,27700,27700,27700,0
|
|
20240103,182700,2964415900,27700,27700,27700,27700,0
|
|
20240103,182600,2964415900,27700,27700,27700,27700,0
|
|
20240103,182500,2964415900,27700,27700,27700,27700,0
|
|
20240103,182400,2964415900,27700,27700,27700,27700,0
|
|
20240103,182300,2964415900,27700,27700,27700,27700,0
|
|
20240103,182200,2964415900,27700,27700,27700,27700,0
|
|
20240103,182100,2964415900,27700,27700,27700,27700,0
|
|
20240103,182000,2964415900,27700,27700,27700,27700,0
|
|
20240103,181900,2964415900,27700,27700,27700,27700,0
|
|
20240103,181800,2964415900,27700,27700,27700,27700,0
|
|
20240103,181700,2964415900,27700,27700,27700,27700,0
|
|
20240103,181600,2964415900,27700,27700,27700,27700,0
|
|
20240103,181500,2964415900,27700,27700,27700,27700,0
|
|
20240103,181400,2964415900,27700,27700,27700,27700,0
|
|
20240103,181300,2964415900,27700,27700,27700,27700,0
|
|
20240103,181200,2964415900,27700,27700,27700,27700,0
|
|
20240103,181100,2964415900,27700,27700,27700,27700,0
|
|
20240103,181000,2964415900,27700,27700,27700,27700,0
|
|
20240103,180900,2964415900,27700,27700,27700,27700,0
|
|
20240103,180800,2964415900,27700,27700,27700,27700,0
|
|
20240103,180700,2964415900,27700,27700,27700,27700,0
|
|
20240103,180600,2964415900,27700,27700,27700,27700,0
|
|
20240103,180500,2964415900,27700,27700,27700,27700,0
|
|
20240103,180400,2964415900,27700,27700,27700,27700,6248
|
|
20240103,180300,2964415900,27700,27700,27700,27700,0
|
|
20240103,180200,2964415900,27700,27700,27700,27700,0
|
|
20240103,180100,2964415900,27700,27700,27700,27700,0
|
|
20240103,180000,2964415900,27700,27700,27700,27700,0
|
|
20240103,175900,2964415900,27700,27700,27700,27700,0
|
|
20240103,175800,2964415900,27700,27700,27700,27700,0
|
|
20240103,175700,2964415900,27700,27700,27700,27700,0
|
|
20240103,175600,2964415900,27700,27700,27700,27700,0
|
|
20240103,175500,2964415900,27700,27700,27700,27700,0
|
|
20240103,175400,2964415900,27700,27700,27700,27700,0
|
|
20240103,175300,2964415900,27700,27700,27700,27700,0
|
|
20240103,175200,2964415900,27700,27700,27700,27700,0
|
|
20240103,175100,2964415900,27700,27700,27700,27700,0
|
|
20240103,175000,2964415900,27700,27700,27700,27700,0
|
|
20240103,174900,2964415900,27700,27700,27700,27700,0
|
|
20240103,174800,2964415900,27700,27700,27700,27700,0
|
|
20240103,174700,2964415900,27700,27700,27700,27700,0
|
|
20240103,174600,2964415900,27700,27700,27700,27700,0
|
|
20240103,174500,2964415900,27700,27700,27700,27700,0
|
|
20240103,174400,2964415900,27700,27700,27700,27700,0
|
|
20240103,174300,2964415900,27700,27700,27700,27700,0
|
|
20240103,174200,2964415900,27700,27700,27700,27700,0
|
|
20240103,174100,2964415900,27700,27700,27700,27700,0
|
|
20240103,174000,2964415900,27700,27700,27700,27700,0
|
|
20240103,173900,2964415900,27700,27700,27700,27700,0
|
|
20240103,173800,2964415900,27700,27700,27700,27700,0
|
|
20240103,173700,2964415900,27700,27700,27700,27700,0
|
|
20240103,173600,2964415900,27700,27700,27700,27700,0
|
|
20240103,173500,2964415900,27700,27700,27700,27700,0
|
|
20240103,173400,2964415900,27700,27700,27700,27700,6248
|
|
20240103,173300,2964415900,27700,27700,27700,27700,0
|
|
20240103,173200,2964415900,27700,27700,27700,27700,0
|
|
20240103,173100,2964415900,27700,27700,27700,27700,0
|
|
20240103,173000,2964415900,27700,27700,27700,27700,0
|
|
20240103,172900,2964415900,27700,27700,27700,27700,0
|
|
20240103,172800,2964415900,27700,27700,27700,27700,0
|
|
20240103,172700,2964415900,27700,27700,27700,27700,0
|
|
20240103,172600,2964415900,27700,27700,27700,27700,0
|
|
20240103,172500,2964415900,27700,27700,27700,27700,0
|
|
20240103,172400,2964415900,27700,27700,27700,27700,0
|
|
20240103,172300,2964415900,27700,27700,27700,27700,0
|
|
20240103,172200,2964415900,27700,27700,27700,27700,0
|
|
20240103,172100,2964415900,27700,27700,27700,27700,0
|
|
20240103,172000,2964415900,27700,27700,27700,27700,0
|
|
20240103,171900,2964415900,27700,27700,27700,27700,0
|
|
20240103,171800,2964415900,27700,27700,27700,27700,0
|
|
20240103,171700,2964415900,27700,27700,27700,27700,0
|
|
20240103,171600,2964415900,27700,27700,27700,27700,0
|
|
20240103,171500,2964415900,27700,27700,27700,27700,0
|
|
20240103,171400,2964415900,27700,27700,27700,27700,0
|
|
20240103,171300,2964415900,27700,27700,27700,27700,0
|
|
20240103,171200,2964415900,27700,27700,27700,27700,0
|
|
20240103,171100,2964415900,27700,27700,27700,27700,0
|
|
20240103,171000,2964415900,27700,27700,27700,27700,0
|
|
20240103,170900,2964415900,27700,27700,27700,27700,0
|
|
20240103,170800,2964415900,27700,27700,27700,27700,0
|
|
20240103,170700,2964415900,27700,27700,27700,27700,0
|
|
20240103,170600,2964415900,27700,27700,27700,27700,0
|
|
20240103,170500,2964415900,27700,27700,27700,27700,0
|
|
20240103,170400,2964415900,27700,27700,27700,27700,6248
|
|
20240103,170300,2964415900,27700,27700,27700,27700,0
|
|
20240103,170200,2964415900,27700,27700,27700,27700,0
|
|
20240103,170100,2964415900,27700,27700,27700,27700,0
|
|
20240103,170000,2964415900,27700,27700,27700,27700,0
|
|
20240103,165900,2964415900,27700,27700,27700,27700,0
|
|
20240103,165800,2964415900,27700,27700,27700,27700,0
|
|
20240103,165700,2964415900,27700,27700,27700,27700,0
|
|
20240103,165600,2964415900,27700,27700,27700,27700,0
|
|
20240103,165500,2964415900,27700,27700,27700,27700,0
|
|
20240103,165400,2964415900,27700,27700,27700,27700,0
|
|
20240103,165300,2964415900,27700,27700,27700,27700,0
|
|
20240103,165200,2964415900,27700,27700,27700,27700,0
|
|
20240103,165100,2964415900,27700,27700,27700,27700,0
|
|
20240103,165000,2964415900,27700,27700,27700,27700,0
|
|
20240103,164900,2964415900,27700,27700,27700,27700,0
|
|
20240103,164800,2964415900,27700,27700,27700,27700,0
|
|
20240103,164700,2964415900,27700,27700,27700,27700,0
|
|
20240103,164600,2964415900,27700,27700,27700,27700,0
|
|
20240103,164500,2964415900,27700,27700,27700,27700,0
|
|
20240103,164400,2964415900,27700,27700,27700,27700,0
|
|
20240103,164300,2964415900,27700,27700,27700,27700,0
|
|
20240103,164200,2964415900,27700,27700,27700,27700,0
|
|
20240103,164100,2964415900,27700,27700,27700,27700,0
|
|
20240103,164000,2964415900,27700,27700,27700,27700,0
|
|
20240103,163900,2964415900,27700,27700,27700,27700,0
|
|
20240103,163800,2964415900,27700,27700,27700,27700,0
|
|
20240103,163700,2964415900,27700,27700,27700,27700,0
|
|
20240103,163600,2964415900,27700,27700,27700,27700,0
|
|
20240103,163500,2964415900,27700,27700,27700,27700,0
|
|
20240103,163400,2964415900,27700,27700,27700,27700,6248
|
|
20240103,163300,2964415900,27700,27700,27700,27700,0
|
|
20240103,163200,2964415900,27700,27700,27700,27700,0
|
|
20240103,163100,2964415900,27700,27700,27700,27700,0
|
|
20240103,163000,2964415900,27700,27700,27700,27700,0
|
|
20240103,162900,2964415900,27700,27700,27700,27700,0
|
|
20240103,162800,2964415900,27700,27700,27700,27700,0
|
|
20240103,162700,2964415900,27700,27700,27700,27700,0
|
|
20240103,162600,2964415900,27700,27700,27700,27700,0
|
|
20240103,162500,2964415900,27700,27700,27700,27700,0
|
|
20240103,162400,2964415900,27700,27700,27700,27700,0
|
|
20240103,162300,2964415900,27700,27700,27700,27700,0
|
|
20240103,162200,2964415900,27700,27700,27700,27700,0
|
|
20240103,162100,2964415900,27700,27700,27700,27700,0
|
|
20240103,162000,2964415900,27700,27700,27700,27700,0
|
|
20240103,161900,2964415900,27700,27700,27700,27700,0
|
|
20240103,161800,2964415900,27700,27700,27700,27700,0
|
|
20240103,161700,2964415900,27700,27700,27700,27700,0
|
|
20240103,161600,2964415900,27700,27700,27700,27700,0
|
|
20240103,161500,2964415900,27700,27700,27700,27700,0
|
|
20240103,161400,2964415900,27700,27700,27700,27700,0
|
|
20240103,161300,2964415900,27700,27700,27700,27700,0
|
|
20240103,161200,2964415900,27700,27700,27700,27700,0
|
|
20240103,161100,2964415900,27700,27700,27700,27700,0
|
|
20240103,161000,2964415900,27700,27700,27700,27700,0
|
|
20240103,160900,2964415900,27700,27700,27700,27700,0
|
|
20240103,160800,2964415900,27700,27700,27700,27700,0
|
|
20240103,160700,2964415900,27700,27700,27700,27700,0
|
|
20240103,160600,2964415900,27700,27700,27700,27700,0
|
|
20240103,160500,2964415900,27700,27700,27700,27700,0
|
|
20240103,160400,2964415900,27700,27700,27700,27700,6248
|
|
20240103,160300,2964415900,27700,27700,27700,27700,0
|
|
20240103,160200,2964415900,27700,27700,27700,27700,0
|
|
20240103,160100,2964415900,27700,27700,27700,27700,0
|
|
20240103,160000,2964415900,27700,27700,27700,27700,0
|
|
20240103,155900,2964415900,27700,27700,27700,27700,0
|
|
20240103,155800,2964415900,27700,27700,27700,27700,0
|
|
20240103,155700,2964415900,27700,27700,27700,27700,0
|
|
20240103,155600,2964415900,27700,27700,27700,27700,0
|
|
20240103,155500,2964415900,27700,27700,27700,27700,0
|
|
20240103,155400,2964415900,27700,27700,27700,27700,0
|
|
20240103,155300,2964415900,27700,27700,27700,27700,0
|
|
20240103,155200,2964415900,27700,27700,27700,27700,0
|
|
20240103,155100,2964415900,27700,27700,27700,27700,0
|
|
20240103,155000,2964415900,27700,27700,27700,27700,0
|
|
20240103,154900,2964415900,27700,27700,27700,27700,0
|
|
20240103,154800,2964415900,27700,27700,27700,27700,0
|
|
20240103,154700,2964415900,27700,27700,27700,27700,0
|
|
20240103,154600,2964415900,27700,27700,27700,27700,0
|
|
20240103,154500,2964415900,27700,27700,27700,27700,0
|
|
20240103,154400,2964415900,27700,27700,27700,27700,0
|
|
20240103,154300,2964415900,27700,27700,27700,27700,0
|
|
20240103,154200,2964415900,27700,27700,27700,27700,0
|
|
20240103,154100,2964415900,27700,27700,27700,27700,0
|
|
20240103,154000,2964415900,27700,27700,27700,27700,0
|
|
20240103,153900,2964415900,27700,27700,27700,27700,0
|
|
20240103,153800,2964415900,27700,27700,27700,27700,0
|
|
20240103,153700,2964415900,27700,27700,27700,27700,0
|
|
20240103,153600,2964415900,27700,27700,27700,27700,0
|
|
20240103,153500,2964415900,27700,27700,27700,27700,0
|
|
20240103,153400,2964415900,27700,27700,27700,27700,6248
|
|
20240103,153300,2964415900,27700,27700,27700,27700,0
|
|
20240103,153200,2964415900,27700,27700,27700,27700,0
|
|
20240103,153100,2964415900,27700,27700,27700,27700,0
|
|
20240103,153000,2964415900,27700,27700,27700,27700,6248
|
|
20240103,152900,2791346300,27750,27750,27750,27750,0
|
|
20240103,152800,2791346300,27750,27750,27750,27750,0
|
|
20240103,152700,2791346300,27750,27750,27750,27750,0
|
|
20240103,152600,2791346300,27750,27750,27750,27750,0
|
|
20240103,152500,2791346300,27750,27750,27750,27750,0
|
|
20240103,152400,2791346300,27750,27750,27750,27750,0
|
|
20240103,152300,2791346300,27750,27750,27750,27750,0
|
|
20240103,152200,2791346300,27750,27750,27750,27750,0
|
|
20240103,152100,2791346300,27750,27750,27750,27750,0
|
|
20240103,152000,2791346300,27750,27750,27750,27750,0
|
|
20240103,151900,2791346300,27750,27700,27750,27650,4143
|
|
20240103,151800,2676504350,27650,27450,27650,27450,1208
|
|
20240103,151700,2643160500,27450,27450,27450,27450,392
|
|
20240103,151600,2632400100,27450,27500,27500,27450,11
|
|
20240103,151500,2632098050,27500,27500,27500,27450,520
|
|
20240103,151400,2617820800,27450,27450,27500,27450,505
|
|
20240103,151300,2603957300,27500,27500,27500,27500,10
|
|
20240103,151200,2603682300,27450,27450,27500,27450,129
|
|
20240103,151100,2600141000,27500,27550,27550,27500,1969
|
|
20240103,151000,2545992600,27550,27600,27600,27550,2329
|
|
20240103,150900,2481767000,27650,27650,27650,27650,85
|
|
20240103,150800,2479416750,27600,27600,27600,27600,80
|
|
20240103,150700,2477208750,27600,27600,27600,27600,0
|
|
20240103,150600,2477208750,27600,27600,27600,27600,1
|
|
20240103,150500,2477181150,27650,27650,27650,27650,393
|
|
20240103,150400,2466314700,27650,27650,27650,27650,10
|
|
20240103,150300,2466038200,27650,27650,27650,27650,0
|
|
20240103,150200,2466038200,27650,27650,27650,27650,312
|
|
20240103,150100,2457411400,27650,27650,27650,27650,6
|
|
20240103,150000,2457245500,27650,27650,27650,27650,69
|
|
20240103,145900,2455337650,27650,27650,27650,27650,0
|
|
20240103,145800,2455337650,27650,27650,27650,27650,0
|
|
20240103,145700,2455337650,27650,27650,27650,27650,0
|
|
20240103,145600,2455337650,27650,27650,27650,27650,2
|
|
20240103,145500,2455282350,27600,27600,27600,27600,2
|
|
20240103,145400,2455227150,27600,27600,27600,27600,0
|
|
20240103,145300,2455227150,27600,27600,27600,27600,32
|
|
20240103,145200,2454343950,27600,27600,27600,27600,0
|
|
20240103,145100,2454343950,27600,27600,27600,27600,0
|
|
20240103,145000,2454343950,27600,27600,27600,27600,0
|
|
20240103,144900,2454343950,27600,27600,27600,27600,0
|
|
20240103,144800,2454343950,27600,27600,27600,27600,431
|
|
20240103,144700,2442448350,27600,27550,27600,27550,53
|
|
20240103,144600,2440988050,27550,27550,27550,27550,0
|
|
20240103,144500,2440988050,27550,27550,27550,27550,1
|
|
20240103,144400,2440960500,27550,27550,27550,27550,0
|
|
20240103,144300,2440960500,27550,27550,27550,27550,0
|
|
20240103,144200,2440960500,27550,27550,27550,27550,1
|
|
20240103,144100,2440932950,27550,27550,27550,27550,21
|
|
20240103,144000,2440354400,27600,27600,27600,27600,1
|
|
20240103,143900,2440326800,27550,27550,27550,27550,3
|
|
20240103,143800,2440244150,27550,27550,27550,27550,0
|
|
20240103,143700,2440244150,27550,27550,27550,27550,0
|
|
20240103,143600,2440244150,27550,27550,27550,27550,0
|
|
20240103,143500,2440244150,27550,27600,27600,27550,102
|
|
20240103,143400,2437430450,27600,27600,27600,27600,118
|
|
20240103,143300,2434173650,27650,27650,27650,27650,16
|
|
20240103,143200,2433731250,27650,27650,27650,27650,2
|
|
20240103,143100,2433675950,27650,27650,27650,27650,1
|
|
20240103,143000,2433648300,27650,27650,27650,27650,4
|
|
20240103,142900,2433537700,27650,27650,27650,27650,75
|
|
20240103,142800,2431463950,27650,27650,27650,27600,52
|
|
20240103,142700,2430028650,27600,27650,27650,27600,6
|
|
20240103,142600,2429862800,27600,27600,27600,27600,0
|
|
20240103,142500,2429862800,27600,27600,27600,27600,48
|
|
20240103,142400,2428538000,27600,27600,27600,27600,3
|
|
20240103,142300,2428455200,27600,27600,27600,27600,0
|
|
20240103,142200,2428455200,27600,27600,27600,27600,0
|
|
20240103,142100,2428455200,27600,27600,27600,27600,0
|
|
20240103,142000,2428455200,27600,27600,27600,27600,0
|
|
20240103,141900,2428455200,27600,27600,27600,27600,101
|
|
20240103,141800,2425667600,27550,27550,27550,27550,1
|
|
20240103,141700,2425640050,27550,27550,27550,27550,0
|
|
20240103,141600,2425640050,27550,27550,27550,27550,1
|
|
20240103,141500,2425612500,27550,27550,27550,27550,0
|
|
20240103,141400,2425612500,27550,27600,27600,27550,202
|
|
20240103,141300,2420037400,27550,27550,27550,27550,0
|
|
20240103,141200,2420037400,27550,27550,27550,27550,99
|
|
20240103,141100,2417309950,27550,27550,27550,27550,12
|
|
20240103,141000,2416979350,27550,27550,27600,27550,17
|
|
20240103,140900,2416510500,27600,27600,27600,27600,51
|
|
20240103,140800,2415102900,27600,27550,27600,27550,32
|
|
20240103,140700,2414219800,27600,27600,27600,27600,107
|
|
20240103,140600,2411266600,27600,27600,27600,27550,12
|
|
20240103,140500,2410935450,27600,27600,27600,27600,3
|
|
20240103,140400,2410852650,27550,27550,27550,27550,52
|
|
20240103,140300,2409420050,27600,27600,27600,27600,1
|
|
20240103,140200,2409392450,27600,27600,27600,27600,0
|
|
20240103,140100,2409392450,27600,27600,27600,27600,1
|
|
20240103,140000,2409364850,27600,27600,27600,27600,10
|
|
20240103,135900,2409088850,27600,27600,27600,27600,0
|
|
20240103,135800,2409088850,27600,27600,27600,27600,69
|
|
20240103,135700,2407184450,27700,27700,27700,27700,0
|
|
20240103,135600,2407184450,27700,27650,27700,27650,770
|
|
20240103,135500,2385862450,27600,27600,27600,27600,23
|
|
20240103,135400,2385227650,27600,27600,27600,27600,0
|
|
20240103,135300,2385227650,27600,27600,27600,27600,0
|
|
20240103,135200,2385227650,27600,27600,27600,27600,700
|
|
20240103,135100,2365907650,27550,27550,27550,27550,0
|
|
20240103,135000,2365907650,27550,27550,27550,27550,0
|
|
20240103,134900,2365907650,27550,27550,27550,27550,71
|
|
20240103,134800,2363951600,27550,27550,27550,27550,1
|
|
20240103,134700,2363924050,27550,27500,27550,27500,10
|
|
20240103,134600,2363648800,27500,27550,27600,27500,110
|
|
20240103,134500,2360618650,27550,27550,27550,27550,2
|
|
20240103,134400,2360563550,27550,27550,27550,27550,2
|
|
20240103,134300,2360508450,27550,27550,27550,27550,30
|
|
20240103,134200,2359681950,27550,27550,27550,27550,0
|
|
20240103,134100,2359681950,27550,27550,27550,27550,0
|
|
20240103,134000,2359681950,27550,27550,27550,27550,33
|
|
20240103,133900,2358772800,27500,27500,27500,27500,5
|
|
20240103,133800,2358635300,27550,27550,27550,27550,1
|
|
20240103,133700,2358607750,27550,27550,27550,27550,14
|
|
20240103,133600,2358222050,27550,27550,27550,27550,78
|
|
20240103,133500,2356073150,27550,27550,27550,27550,0
|
|
20240103,133400,2356073150,27550,27550,27550,27500,246
|
|
20240103,133300,2349306400,27500,27500,27500,27500,20
|
|
20240103,133200,2348756400,27500,27500,27500,27500,200
|
|
20240103,133100,2343256400,27500,27500,27500,27500,0
|
|
20240103,133000,2343256400,27500,27600,27600,27500,304
|
|
20240103,132900,2334884850,27600,27600,27600,27600,5
|
|
20240103,132800,2334746850,27600,27600,27600,27600,5
|
|
20240103,132700,2334608850,27600,27600,27600,27600,731
|
|
20240103,132600,2314433250,27600,27600,27600,27600,0
|
|
20240103,132500,2314433250,27600,27650,27650,27600,130
|
|
20240103,132400,2310845200,27650,27650,27650,27650,0
|
|
20240103,132300,2310845200,27650,27650,27650,27650,2
|
|
20240103,132200,2310789900,27650,27650,27650,27650,0
|
|
20240103,132100,2310789900,27650,27650,27650,27650,2521
|
|
20240103,132000,2241084250,27700,27700,27700,27700,3
|
|
20240103,131900,2241001150,27650,27650,27650,27650,33
|
|
20240103,131800,2240088700,27700,27700,27700,27700,0
|
|
20240103,131700,2240088700,27700,27700,27700,27700,1
|
|
20240103,131600,2240061000,27700,27700,27700,27700,1
|
|
20240103,131500,2240033300,27700,27700,27700,27700,3
|
|
20240103,131400,2239950200,27700,27700,27700,27700,11
|
|
20240103,131300,2239645500,27700,27700,27700,27700,0
|
|
20240103,131200,2239645500,27700,27700,27700,27700,30
|
|
20240103,131100,2238814500,27700,27700,27700,27700,1
|
|
20240103,131000,2238786800,27650,27650,27650,27650,16
|
|
20240103,130900,2238344400,27650,27650,27650,27650,0
|
|
20240103,130800,2238344400,27650,27650,27650,27650,0
|
|
20240103,130700,2238344400,27650,27650,27650,27650,0
|
|
20240103,130600,2238344400,27650,27650,27650,27650,1
|
|
20240103,130500,2238316750,27700,27700,27700,27700,1
|
|
20240103,130400,2238289050,27700,27700,27700,27700,200
|
|
20240103,130300,2232749050,27700,27700,27700,27700,9
|
|
20240103,130200,2232499750,27700,27700,27700,27700,1
|
|
20240103,130100,2232472050,27700,27700,27700,27700,15
|
|
20240103,130000,2232056550,27700,27700,27700,27650,67
|
|
20240103,125900,2230200700,27650,27650,27650,27650,0
|
|
20240103,125800,2230200700,27650,27650,27650,27650,5
|
|
20240103,125700,2230062450,27650,27650,27650,27650,1
|
|
20240103,125600,2230034800,27650,27650,27650,27650,20
|
|
20240103,125500,2229481800,27650,27650,27650,27650,0
|
|
20240103,125400,2229481800,27650,27650,27650,27650,100
|
|
20240103,125300,2226716800,27650,27650,27650,27650,37
|
|
20240103,125200,2225693750,27650,27650,27650,27650,1000
|
|
20240103,125100,2198043750,27600,27600,27600,27600,0
|
|
20240103,125000,2198043750,27600,27600,27600,27600,5
|
|
20240103,124900,2197905750,27600,27600,27600,27600,45
|
|
20240103,124800,2196663750,27600,27600,27600,27600,0
|
|
20240103,124700,2196663750,27600,27600,27600,27600,1
|
|
20240103,124600,2196636150,27600,27600,27600,27600,4
|
|
20240103,124500,2196525750,27600,27600,27600,27600,0
|
|
20240103,124400,2196525750,27600,27600,27650,27600,36
|
|
20240103,124300,2195531650,27600,27600,27600,27600,0
|
|
20240103,124200,2195531650,27600,27600,27600,27600,0
|
|
20240103,124100,2195531650,27600,27600,27600,27600,0
|
|
20240103,124000,2195531650,27600,27600,27600,27600,15
|
|
20240103,123900,2195117650,27600,27600,27600,27600,0
|
|
20240103,123800,2195117650,27600,27600,27600,27600,70
|
|
20240103,123700,2193185650,27650,27650,27650,27650,0
|
|
20240103,123600,2193185650,27650,27650,27650,27650,2
|
|
20240103,123500,2193130350,27550,27550,27550,27550,0
|
|
20240103,123400,2193130350,27550,27550,27550,27550,0
|
|
20240103,123300,2193130350,27550,27600,27600,27550,75
|
|
20240103,123200,2191061000,27600,27600,27600,27600,0
|
|
20240103,123100,2191061000,27600,27600,27600,27600,0
|
|
20240103,123000,2191061000,27600,27600,27600,27600,248
|
|
20240103,122900,2184216200,27600,27600,27600,27600,10
|
|
20240103,122800,2183940200,27600,27600,27600,27600,4
|
|
20240103,122700,2183829800,27600,27550,27600,27550,112
|
|
20240103,122600,2180741400,27550,27550,27550,27550,12
|
|
20240103,122500,2180410800,27550,27550,27550,27550,0
|
|
20240103,122400,2180410800,27550,27550,27550,27550,0
|
|
20240103,122300,2180410800,27550,27600,27600,27550,31
|
|
20240103,122200,2179556250,27600,27550,27600,27550,23
|
|
20240103,122100,2178922500,27550,27600,27600,27550,3
|
|
20240103,122000,2178839750,27550,27550,27550,27550,200
|
|
20240103,121900,2173329750,27550,27550,27550,27550,11
|
|
20240103,121800,2173026700,27550,27550,27550,27550,719
|
|
20240103,121700,2153218250,27600,27600,27600,27600,181
|
|
20240103,121600,2148222650,27650,27650,27650,27650,0
|
|
20240103,121500,2148222650,27650,27650,27650,27650,6
|
|
20240103,121400,2148056750,27650,27600,27650,27600,110
|
|
20240103,121300,2145020700,27550,27600,27600,27550,55
|
|
20240103,121200,2143502900,27600,27550,27600,27550,159
|
|
20240103,121100,2139117150,27550,27550,27550,27550,9
|
|
20240103,121000,2138869200,27550,27550,27550,27550,0
|
|
20240103,120900,2138869200,27550,27550,27550,27550,0
|
|
20240103,120800,2138869200,27550,27600,27600,27550,500
|
|
20240103,120700,2125079700,27600,27600,27600,27600,210
|
|
20240103,120600,2119283700,27600,27550,27600,27550,211
|
|
20240103,120500,2113460150,27550,27550,27550,27550,0
|
|
20240103,120400,2113460150,27550,27550,27550,27550,0
|
|
20240103,120300,2113460150,27550,27550,27550,27550,66
|
|
20240103,120200,2111641850,27550,27550,27550,27550,0
|
|
20240103,120100,2111641850,27550,27550,27550,27550,220
|
|
20240103,120000,2105580850,27550,27550,27550,27550,28
|
|
20240103,115900,2104809450,27500,27500,27500,27500,0
|
|
20240103,115800,2104809450,27500,27500,27500,27500,40
|
|
20240103,115700,2103709450,27500,27500,27500,27500,0
|
|
20240103,115600,2103709450,27500,27500,27500,27500,0
|
|
20240103,115500,2103709450,27500,27500,27500,27500,1
|
|
20240103,115400,2103681950,27550,27550,27550,27550,6
|
|
20240103,115300,2103516650,27550,27550,27550,27550,0
|
|
20240103,115200,2103516650,27550,27500,27550,27500,77
|
|
20240103,115100,2101399050,27500,27500,27500,27500,3
|
|
20240103,115000,2101316550,27500,27500,27500,27500,31
|
|
20240103,114900,2100464050,27500,27500,27500,27500,73
|
|
20240103,114800,2098456550,27500,27500,27500,27500,0
|
|
20240103,114700,2098456550,27500,27500,27500,27500,2
|
|
20240103,114600,2098401550,27500,27500,27500,27450,154
|
|
20240103,114500,2094168450,27500,27500,27500,27500,2
|
|
20240103,114400,2094113450,27500,27500,27500,27500,8
|
|
20240103,114300,2093893450,27500,27500,27500,27500,5
|
|
20240103,114200,2093755950,27500,27500,27500,27500,22
|
|
20240103,114100,2093150950,27500,27500,27500,27500,1
|
|
20240103,114000,2093123450,27450,27450,27450,27450,16
|
|
20240103,113900,2092684250,27450,27450,27450,27450,0
|
|
20240103,113800,2092684250,27450,27450,27450,27450,17
|
|
20240103,113700,2092217600,27450,27450,27450,27450,0
|
|
20240103,113600,2092217600,27450,27450,27450,27450,300
|
|
20240103,113500,2083982600,27500,27500,27500,27500,1
|
|
20240103,113400,2083955100,27500,27500,27500,27500,348
|
|
20240103,113300,2074385100,27500,27500,27550,27500,79
|
|
20240103,113200,2072212400,27500,27500,27500,27500,554
|
|
20240103,113100,2056977400,27550,27500,27550,27500,511
|
|
20240103,113000,2042924650,27500,27500,27500,27500,167
|
|
20240103,112900,2038332150,27500,27500,27500,27500,0
|
|
20240103,112800,2038332150,27500,27500,27500,27500,1
|
|
20240103,112700,2038304650,27500,27500,27500,27500,0
|
|
20240103,112600,2038304650,27500,27500,27500,27500,1480
|
|
20240103,112500,1997604650,27550,27550,27550,27550,2
|
|
20240103,112400,1997549550,27550,27500,27550,27500,31
|
|
20240103,112300,1996696550,27500,27500,27500,27500,0
|
|
20240103,112200,1996696550,27500,27500,27500,27500,0
|
|
20240103,112100,1996696550,27500,27500,27500,27500,1
|
|
20240103,112000,1996669050,27500,27550,27550,27500,24
|
|
20240103,111900,1996008150,27500,27500,27500,27500,36
|
|
20240103,111800,1995018150,27500,27550,27550,27500,8
|
|
20240103,111700,1994798100,27550,27550,27550,27550,1
|
|
20240103,111600,1994770550,27550,27550,27550,27550,0
|
|
20240103,111500,1994770550,27550,27500,27550,27500,675
|
|
20240103,111400,1976207850,27550,27550,27550,27550,323
|
|
20240103,111300,1967309200,27550,27500,27550,27500,33
|
|
20240103,111200,1966401650,27500,27500,27500,27500,1
|
|
20240103,111100,1966374150,27500,27550,27550,27500,56
|
|
20240103,111000,1964831750,27550,27550,27550,27550,6
|
|
20240103,110900,1964666450,27550,27550,27550,27550,0
|
|
20240103,110800,1964666450,27550,27500,27550,27500,37
|
|
20240103,110700,1963648900,27550,27550,27550,27550,23
|
|
20240103,110600,1963015250,27550,27550,27550,27550,1
|
|
20240103,110500,1962987700,27600,27550,27600,27550,4
|
|
20240103,110400,1962877400,27550,27550,27550,27550,16
|
|
20240103,110300,1962436600,27550,27550,27550,27550,0
|
|
20240103,110200,1962436600,27550,27550,27550,27550,16
|
|
20240103,110100,1961995800,27550,27550,27550,27550,190
|
|
20240103,110000,1956761300,27600,27600,27600,27600,4
|
|
20240103,105900,1956650900,27600,27550,27600,27550,848
|
|
20240103,105800,1933288450,27600,27600,27600,27600,97
|
|
20240103,105700,1930611250,27600,27600,27600,27600,114
|
|
20240103,105600,1927464850,27650,27600,27650,27600,13
|
|
20240103,105500,1927105950,27650,27600,27650,27600,117
|
|
20240103,105400,1923876700,27600,27600,27600,27600,203
|
|
20240103,105300,1918273900,27650,27650,27650,27650,1
|
|
20240103,105200,1918246250,27650,27600,27650,27600,51
|
|
20240103,105100,1916838600,27650,27650,27650,27650,2
|
|
20240103,105000,1916783300,27650,27650,27650,27650,2
|
|
20240103,104900,1916728000,27650,27650,27650,27650,2
|
|
20240103,104800,1916672700,27600,27600,27600,27600,892
|
|
20240103,104700,1892053500,27550,27550,27550,27550,48
|
|
20240103,104600,1890731100,27600,27600,27600,27600,0
|
|
20240103,104500,1890731100,27600,27600,27600,27600,2
|
|
20240103,104400,1890675900,27550,27600,27600,27550,23
|
|
20240103,104300,1890041200,27550,27550,27550,27550,0
|
|
20240103,104200,1890041200,27550,27550,27600,27550,48
|
|
20240103,104100,1888718750,27600,27550,27600,27550,32
|
|
20240103,104000,1887837100,27550,27550,27550,27550,360
|
|
20240103,103900,1877919100,27550,27550,27550,27550,10
|
|
20240103,103800,1877643600,27550,27550,27550,27550,2
|
|
20240103,103700,1877588500,27550,27550,27550,27550,100
|
|
20240103,103600,1874833500,27550,27550,27550,27550,1
|
|
20240103,103500,1874805950,27550,27500,27550,27500,50
|
|
20240103,103400,1873430900,27500,27500,27500,27500,53
|
|
20240103,103300,1871973400,27500,27500,27500,27450,95
|
|
20240103,103200,1869362800,27500,27500,27500,27500,248
|
|
20240103,103100,1862542800,27500,27500,27500,27500,203
|
|
20240103,103000,1856960300,27500,27500,27500,27500,0
|
|
20240103,102900,1856960300,27500,27500,27500,27500,0
|
|
20240103,102800,1856960300,27500,27550,27550,27500,21
|
|
20240103,102700,1856381850,27550,27500,27550,27500,11
|
|
20240103,102600,1856079300,27500,27500,27500,27500,82
|
|
20240103,102500,1853824300,27500,27550,27550,27500,461
|
|
20240103,102400,1841146650,27550,27550,27550,27550,2
|
|
20240103,102300,1841091550,27550,27550,27550,27550,1
|
|
20240103,102200,1841064000,27550,27550,27550,27550,5
|
|
20240103,102100,1840926250,27550,27550,27550,27550,38
|
|
20240103,102000,1839879350,27550,27550,27550,27550,3
|
|
20240103,101900,1839796700,27550,27550,27550,27550,3
|
|
20240103,101800,1839714050,27500,27500,27500,27500,264
|
|
20240103,101700,1832454050,27550,27500,27550,27500,90
|
|
20240103,101600,1829978950,27500,27500,27500,27500,2
|
|
20240103,101500,1829923950,27500,27500,27500,27500,52
|
|
20240103,101400,1828493950,27500,27500,27500,27500,2
|
|
20240103,101300,1828438950,27450,27500,27500,27450,932
|
|
20240103,101200,1802837900,27500,27450,27500,27450,6702
|
|
20240103,101100,1618652950,27450,27350,27450,27350,24566
|
|
20240103,101000,946722350,27350,27500,27500,27350,5963
|
|
20240103,100900,783598550,27450,27450,27450,27450,0
|
|
20240103,100800,783598550,27450,27450,27450,27450,2
|
|
20240103,100700,783543650,27450,27400,27450,27400,79
|
|
20240103,100600,781378550,27350,27400,27400,27350,24
|
|
20240103,100500,780721350,27400,27400,27400,27350,86
|
|
20240103,100400,778366950,27400,27400,27400,27350,173
|
|
20240103,100300,773626800,27450,27350,27450,27350,55
|
|
20240103,100200,772122400,27450,27350,27450,27350,66
|
|
20240103,100100,770312050,27300,27400,27400,27250,2707
|
|
20240103,100000,696449650,27350,27350,27400,27300,1278
|
|
20240103,095900,661495100,27400,27450,27450,27400,1328
|
|
20240103,095800,625107600,27450,27550,27550,27450,4079
|
|
20240103,095700,513054250,27550,27550,27550,27500,312
|
|
20240103,095600,504473600,27550,27550,27550,27500,41
|
|
20240103,095500,503344550,27500,27550,27550,27500,241
|
|
20240103,095400,496705250,27550,27550,27550,27550,11
|
|
20240103,095300,496402200,27500,27500,27550,27500,486
|
|
20240103,095200,483036050,27500,27550,27550,27500,232
|
|
20240103,095100,476655500,27500,27550,27550,27500,24
|
|
20240103,095000,475994350,27550,27550,27550,27500,40
|
|
20240103,094900,474892400,27550,27550,27600,27550,390
|
|
20240103,094800,464147850,27600,27600,27600,27600,2
|
|
20240103,094700,464092650,27550,27600,27600,27550,26
|
|
20240103,094600,463375100,27600,27550,27600,27550,4
|
|
20240103,094500,463264800,27550,27550,27550,27550,210
|
|
20240103,094400,457479300,27550,27550,27600,27550,47
|
|
20240103,094300,456183000,27550,27550,27550,27500,187
|
|
20240103,094200,451031950,27550,27550,27550,27500,1118
|
|
20240103,094100,420284850,27550,27500,27550,27500,122
|
|
20240103,094000,416928800,27500,27500,27500,27500,88
|
|
20240103,093900,414508800,27500,27550,27550,27500,806
|
|
20240103,093800,392343500,27550,27550,27550,27550,312
|
|
20240103,093700,383747900,27550,27550,27600,27550,561
|
|
20240103,093600,368292250,27600,27600,27600,27600,14
|
|
20240103,093500,367905850,27600,27600,27600,27550,571
|
|
20240103,093400,352168200,27600,27600,27600,27600,223
|
|
20240103,093300,346013400,27600,27600,27650,27600,448
|
|
20240103,093200,333647300,27600,27600,27650,27600,74
|
|
20240103,093100,331601800,27600,27600,27600,27600,160
|
|
20240103,093000,327185800,27650,27650,27650,27600,30
|
|
20240103,092900,326356500,27650,27700,27700,27600,313
|
|
20240103,092800,317702000,27700,27650,27700,27650,3
|
|
20240103,092700,317618950,27650,27650,27650,27650,0
|
|
20240103,092600,317618950,27650,27650,27650,27650,26
|
|
20240103,092500,316900050,27700,27650,27700,27650,79
|
|
20240103,092400,314711850,27700,27650,27700,27600,21
|
|
20240103,092300,314131200,27650,27650,27650,27650,1
|
|
20240103,092200,314103550,27650,27650,27700,27650,198
|
|
20240103,092100,308627800,27650,27700,27700,27650,120
|
|
20240103,092000,305304450,27650,27650,27700,27600,51
|
|
20240103,091900,303894250,27650,27650,27650,27650,62
|
|
20240103,091800,302179950,27600,27700,27700,27600,409
|
|
20240103,091700,290879500,27650,27700,27700,27600,55
|
|
20240103,091600,289358550,27700,27650,27700,27650,53
|
|
20240103,091500,287891800,27600,27600,27650,27600,11
|
|
20240103,091400,287587800,27600,27600,27650,27550,437
|
|
20240103,091300,275533650,27550,27550,27600,27450,1205
|
|
20240103,091200,242363300,27600,27700,27700,27500,1041
|
|
20240103,091100,213644150,27700,27650,27700,27650,550
|
|
20240103,091000,198432250,27650,27750,27750,27650,843
|
|
20240103,090900,175074100,27700,27800,27800,27700,1807
|
|
20240103,090800,124882400,27800,27750,27800,27750,117
|
|
20240103,090700,121633850,27750,27900,27900,27750,1206
|
|
20240103,090600,88104050,27900,27950,28000,27850,1242
|
|
20240103,090500,53454100,28000,28050,28050,28000,364
|
|
20240103,090400,43257750,28000,28100,28100,28000,360
|
|
20240103,090300,33177550,28100,28050,28100,28050,3
|
|
20240103,090200,33093300,28050,28050,28100,28000,236
|
|
20240103,090100,26474800,28050,28000,28100,28000,376
|
|
20240103,090000,15937650,28100,28450,28450,28050,567
|