577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183400,3373659900,28500,28500,28500,28500,1468
|
|
20240104,183300,3373659900,28500,28500,28500,28500,0
|
|
20240104,183200,3373659900,28500,28500,28500,28500,0
|
|
20240104,183100,3373659900,28500,28500,28500,28500,0
|
|
20240104,183000,3373659900,28500,28500,28500,28500,0
|
|
20240104,182900,3373659900,28500,28500,28500,28500,0
|
|
20240104,182800,3373659900,28500,28500,28500,28500,0
|
|
20240104,182700,3373659900,28500,28500,28500,28500,0
|
|
20240104,182600,3373659900,28500,28500,28500,28500,0
|
|
20240104,182500,3373659900,28500,28500,28500,28500,0
|
|
20240104,182400,3373659900,28500,28500,28500,28500,0
|
|
20240104,182300,3373659900,28500,28500,28500,28500,0
|
|
20240104,182200,3373659900,28500,28500,28500,28500,0
|
|
20240104,182100,3373659900,28500,28500,28500,28500,0
|
|
20240104,182000,3373659900,28500,28500,28500,28500,0
|
|
20240104,181900,3373659900,28500,28500,28500,28500,0
|
|
20240104,181800,3373659900,28500,28500,28500,28500,0
|
|
20240104,181700,3373659900,28500,28500,28500,28500,0
|
|
20240104,181600,3373659900,28500,28500,28500,28500,0
|
|
20240104,181500,3373659900,28500,28500,28500,28500,0
|
|
20240104,181400,3373659900,28500,28500,28500,28500,0
|
|
20240104,181300,3373659900,28500,28500,28500,28500,0
|
|
20240104,181200,3373659900,28500,28500,28500,28500,0
|
|
20240104,181100,3373659900,28500,28500,28500,28500,0
|
|
20240104,181000,3373659900,28500,28500,28500,28500,0
|
|
20240104,180900,3373659900,28500,28500,28500,28500,0
|
|
20240104,180800,3373659900,28500,28500,28500,28500,0
|
|
20240104,180700,3373659900,28500,28500,28500,28500,0
|
|
20240104,180600,3373659900,28500,28500,28500,28500,0
|
|
20240104,180500,3373659900,28500,28500,28500,28500,0
|
|
20240104,180400,3373659900,28500,28500,28500,28500,1468
|
|
20240104,180300,3373659900,28500,28500,28500,28500,0
|
|
20240104,180200,3373659900,28500,28500,28500,28500,0
|
|
20240104,180100,3373659900,28500,28500,28500,28500,0
|
|
20240104,180000,3373659900,28500,28500,28500,28500,0
|
|
20240104,175900,3373659900,28500,28500,28500,28500,0
|
|
20240104,175800,3373659900,28500,28500,28500,28500,0
|
|
20240104,175700,3373659900,28500,28500,28500,28500,0
|
|
20240104,175600,3373659900,28500,28500,28500,28500,0
|
|
20240104,175500,3373659900,28500,28500,28500,28500,0
|
|
20240104,175400,3373659900,28500,28500,28500,28500,0
|
|
20240104,175300,3373659900,28500,28500,28500,28500,0
|
|
20240104,175200,3373659900,28500,28500,28500,28500,0
|
|
20240104,175100,3373659900,28500,28500,28500,28500,0
|
|
20240104,175000,3373659900,28500,28500,28500,28500,0
|
|
20240104,174900,3373659900,28500,28500,28500,28500,0
|
|
20240104,174800,3373659900,28500,28500,28500,28500,0
|
|
20240104,174700,3373659900,28500,28500,28500,28500,0
|
|
20240104,174600,3373659900,28500,28500,28500,28500,0
|
|
20240104,174500,3373659900,28500,28500,28500,28500,0
|
|
20240104,174400,3373659900,28500,28500,28500,28500,0
|
|
20240104,174300,3373659900,28500,28500,28500,28500,0
|
|
20240104,174200,3373659900,28500,28500,28500,28500,0
|
|
20240104,174100,3373659900,28500,28500,28500,28500,0
|
|
20240104,174000,3373659900,28500,28500,28500,28500,0
|
|
20240104,173900,3373659900,28500,28500,28500,28500,0
|
|
20240104,173800,3373659900,28500,28500,28500,28500,0
|
|
20240104,173700,3373659900,28500,28500,28500,28500,0
|
|
20240104,173600,3373659900,28500,28500,28500,28500,0
|
|
20240104,173500,3373659900,28500,28500,28500,28500,0
|
|
20240104,173400,3373659900,28500,28500,28500,28500,1468
|
|
20240104,173300,3373659900,28500,28500,28500,28500,0
|
|
20240104,173200,3373659900,28500,28500,28500,28500,0
|
|
20240104,173100,3373659900,28500,28500,28500,28500,0
|
|
20240104,173000,3373659900,28500,28500,28500,28500,0
|
|
20240104,172900,3373659900,28500,28500,28500,28500,0
|
|
20240104,172800,3373659900,28500,28500,28500,28500,0
|
|
20240104,172700,3373659900,28500,28500,28500,28500,0
|
|
20240104,172600,3373659900,28500,28500,28500,28500,0
|
|
20240104,172500,3373659900,28500,28500,28500,28500,0
|
|
20240104,172400,3373659900,28500,28500,28500,28500,0
|
|
20240104,172300,3373659900,28500,28500,28500,28500,0
|
|
20240104,172200,3373659900,28500,28500,28500,28500,0
|
|
20240104,172100,3373659900,28500,28500,28500,28500,0
|
|
20240104,172000,3373659900,28500,28500,28500,28500,0
|
|
20240104,171900,3373659900,28500,28500,28500,28500,0
|
|
20240104,171800,3373659900,28500,28500,28500,28500,0
|
|
20240104,171700,3373659900,28500,28500,28500,28500,0
|
|
20240104,171600,3373659900,28500,28500,28500,28500,0
|
|
20240104,171500,3373659900,28500,28500,28500,28500,0
|
|
20240104,171400,3373659900,28500,28500,28500,28500,0
|
|
20240104,171300,3373659900,28500,28500,28500,28500,0
|
|
20240104,171200,3373659900,28500,28500,28500,28500,0
|
|
20240104,171100,3373659900,28500,28500,28500,28500,0
|
|
20240104,171000,3373659900,28500,28500,28500,28500,0
|
|
20240104,170900,3373659900,28500,28500,28500,28500,0
|
|
20240104,170800,3373659900,28500,28500,28500,28500,0
|
|
20240104,170700,3373659900,28500,28500,28500,28500,0
|
|
20240104,170600,3373659900,28500,28500,28500,28500,0
|
|
20240104,170500,3373659900,28500,28500,28500,28500,0
|
|
20240104,170400,3373659900,28500,28500,28500,28500,1468
|
|
20240104,170300,3373659900,28500,28500,28500,28500,0
|
|
20240104,170200,3373659900,28500,28500,28500,28500,0
|
|
20240104,170100,3373659900,28500,28500,28500,28500,0
|
|
20240104,170000,3373659900,28500,28500,28500,28500,0
|
|
20240104,165900,3373659900,28500,28500,28500,28500,0
|
|
20240104,165800,3373659900,28500,28500,28500,28500,0
|
|
20240104,165700,3373659900,28500,28500,28500,28500,0
|
|
20240104,165600,3373659900,28500,28500,28500,28500,0
|
|
20240104,165500,3373659900,28500,28500,28500,28500,0
|
|
20240104,165400,3373659900,28500,28500,28500,28500,0
|
|
20240104,165300,3373659900,28500,28500,28500,28500,0
|
|
20240104,165200,3373659900,28500,28500,28500,28500,0
|
|
20240104,165100,3373659900,28500,28500,28500,28500,0
|
|
20240104,165000,3373659900,28500,28500,28500,28500,0
|
|
20240104,164900,3373659900,28500,28500,28500,28500,0
|
|
20240104,164800,3373659900,28500,28500,28500,28500,0
|
|
20240104,164700,3373659900,28500,28500,28500,28500,0
|
|
20240104,164600,3373659900,28500,28500,28500,28500,0
|
|
20240104,164500,3373659900,28500,28500,28500,28500,0
|
|
20240104,164400,3373659900,28500,28500,28500,28500,0
|
|
20240104,164300,3373659900,28500,28500,28500,28500,0
|
|
20240104,164200,3373659900,28500,28500,28500,28500,0
|
|
20240104,164100,3373659900,28500,28500,28500,28500,0
|
|
20240104,164000,3373659900,28500,28500,28500,28500,0
|
|
20240104,163900,3373659900,28500,28500,28500,28500,0
|
|
20240104,163800,3373659900,28500,28500,28500,28500,0
|
|
20240104,163700,3373659900,28500,28500,28500,28500,0
|
|
20240104,163600,3373659900,28500,28500,28500,28500,0
|
|
20240104,163500,3373659900,28500,28500,28500,28500,0
|
|
20240104,163400,3373659900,28500,28500,28500,28500,1468
|
|
20240104,163300,3373659900,28500,28500,28500,28500,0
|
|
20240104,163200,3373659900,28500,28500,28500,28500,0
|
|
20240104,163100,3373659900,28500,28500,28500,28500,0
|
|
20240104,163000,3373659900,28500,28500,28500,28500,0
|
|
20240104,162900,3373659900,28500,28500,28500,28500,0
|
|
20240104,162800,3373659900,28500,28500,28500,28500,0
|
|
20240104,162700,3373659900,28500,28500,28500,28500,0
|
|
20240104,162600,3373659900,28500,28500,28500,28500,0
|
|
20240104,162500,3373659900,28500,28500,28500,28500,0
|
|
20240104,162400,3373659900,28500,28500,28500,28500,0
|
|
20240104,162300,3373659900,28500,28500,28500,28500,0
|
|
20240104,162200,3373659900,28500,28500,28500,28500,0
|
|
20240104,162100,3373659900,28500,28500,28500,28500,0
|
|
20240104,162000,3373659900,28500,28500,28500,28500,0
|
|
20240104,161900,3373659900,28500,28500,28500,28500,0
|
|
20240104,161800,3373659900,28500,28500,28500,28500,0
|
|
20240104,161700,3373659900,28500,28500,28500,28500,0
|
|
20240104,161600,3373659900,28500,28500,28500,28500,0
|
|
20240104,161500,3373659900,28500,28500,28500,28500,0
|
|
20240104,161400,3373659900,28500,28500,28500,28500,0
|
|
20240104,161300,3373659900,28500,28500,28500,28500,0
|
|
20240104,161200,3373659900,28500,28500,28500,28500,0
|
|
20240104,161100,3373659900,28500,28500,28500,28500,0
|
|
20240104,161000,3373659900,28500,28500,28500,28500,0
|
|
20240104,160900,3373659900,28500,28500,28500,28500,0
|
|
20240104,160800,3373659900,28500,28500,28500,28500,0
|
|
20240104,160700,3373659900,28500,28500,28500,28500,0
|
|
20240104,160600,3373659900,28500,28500,28500,28500,0
|
|
20240104,160500,3373659900,28500,28500,28500,28500,0
|
|
20240104,160400,3373659900,28500,28500,28500,28500,1468
|
|
20240104,160300,3373659900,28500,28500,28500,28500,0
|
|
20240104,160200,3373659900,28500,28500,28500,28500,0
|
|
20240104,160100,3373659900,28500,28500,28500,28500,0
|
|
20240104,160000,3373659900,28500,28500,28500,28500,0
|
|
20240104,155900,3373659900,28500,28500,28500,28500,0
|
|
20240104,155800,3373659900,28500,28500,28500,28500,0
|
|
20240104,155700,3373659900,28500,28500,28500,28500,0
|
|
20240104,155600,3373659900,28500,28500,28500,28500,0
|
|
20240104,155500,3373659900,28500,28500,28500,28500,0
|
|
20240104,155400,3373659900,28500,28500,28500,28500,0
|
|
20240104,155300,3373659900,28500,28500,28500,28500,0
|
|
20240104,155200,3373659900,28500,28500,28500,28500,0
|
|
20240104,155100,3373659900,28500,28500,28500,28500,0
|
|
20240104,155000,3373659900,28500,28500,28500,28500,0
|
|
20240104,154900,3373659900,28500,28500,28500,28500,0
|
|
20240104,154800,3373659900,28500,28500,28500,28500,0
|
|
20240104,154700,3373659900,28500,28500,28500,28500,0
|
|
20240104,154600,3373659900,28500,28500,28500,28500,0
|
|
20240104,154500,3373659900,28500,28500,28500,28500,0
|
|
20240104,154400,3373659900,28500,28500,28500,28500,0
|
|
20240104,154300,3373659900,28500,28500,28500,28500,0
|
|
20240104,154200,3373659900,28500,28500,28500,28500,0
|
|
20240104,154100,3373659900,28500,28500,28500,28500,0
|
|
20240104,154000,3373659900,28500,28500,28500,28500,0
|
|
20240104,153900,3373659900,28500,28500,28500,28500,0
|
|
20240104,153800,3373659900,28500,28500,28500,28500,0
|
|
20240104,153700,3373659900,28500,28500,28500,28500,0
|
|
20240104,153600,3373659900,28500,28500,28500,28500,0
|
|
20240104,153500,3373659900,28500,28500,28500,28500,0
|
|
20240104,153400,3373659900,28500,28500,28500,28500,1468
|
|
20240104,153300,3373659900,28500,28500,28500,28500,0
|
|
20240104,153200,3373659900,28500,28500,28500,28500,0
|
|
20240104,153100,3373659900,28500,28500,28500,28500,0
|
|
20240104,153000,3373659900,28500,28500,28500,28500,1468
|
|
20240104,152900,3331821900,28450,28450,28450,28450,0
|
|
20240104,152800,3331821900,28450,28450,28450,28450,0
|
|
20240104,152700,3331821900,28450,28450,28450,28450,0
|
|
20240104,152600,3331821900,28450,28450,28450,28450,0
|
|
20240104,152500,3331821900,28450,28450,28450,28450,0
|
|
20240104,152400,3331821900,28450,28450,28450,28450,0
|
|
20240104,152300,3331821900,28450,28450,28450,28450,0
|
|
20240104,152200,3331821900,28450,28450,28450,28450,0
|
|
20240104,152100,3331821900,28450,28450,28450,28450,0
|
|
20240104,152000,3331821900,28450,28450,28450,28450,0
|
|
20240104,151900,3331821900,28450,28450,28500,28450,54
|
|
20240104,151800,3330285550,28450,28400,28450,28400,49
|
|
20240104,151700,3328891850,28400,28450,28500,28400,55
|
|
20240104,151600,3327324850,28400,28400,28400,28400,0
|
|
20240104,151500,3327324850,28400,28400,28450,28400,64
|
|
20240104,151400,3325504700,28450,28400,28450,28400,11
|
|
20240104,151300,3325192250,28450,28450,28450,28450,52
|
|
20240104,151200,3323712850,28450,28450,28450,28450,2
|
|
20240104,151100,3323655950,28400,28400,28400,28400,91
|
|
20240104,151000,3321071550,28400,28400,28400,28400,4
|
|
20240104,150900,3320957950,28450,28450,28450,28450,19
|
|
20240104,150800,3320417400,28450,28450,28450,28450,0
|
|
20240104,150700,3320417400,28450,28450,28450,28450,56
|
|
20240104,150600,3318824200,28450,28450,28450,28400,111
|
|
20240104,150500,3315666300,28450,28450,28450,28450,52
|
|
20240104,150400,3314186900,28450,28450,28450,28450,0
|
|
20240104,150300,3314186900,28450,28450,28450,28450,52
|
|
20240104,150200,3312707500,28450,28450,28450,28450,1
|
|
20240104,150100,3312679050,28450,28450,28450,28450,0
|
|
20240104,150000,3312679050,28450,28450,28450,28450,51
|
|
20240104,145900,3311228100,28450,28450,28450,28450,6
|
|
20240104,145800,3311057400,28400,28400,28400,28400,51
|
|
20240104,145700,3309609000,28400,28350,28400,28350,20
|
|
20240104,145600,3309041050,28450,28450,28450,28450,52
|
|
20240104,145500,3307561650,28300,28300,28300,28300,74
|
|
20240104,145400,3305467450,28450,28350,28450,28350,185
|
|
20240104,145300,3300217400,28450,28450,28450,28450,53
|
|
20240104,145200,3298709550,28450,28400,28450,28350,54
|
|
20240104,145100,3297176100,28600,28600,28600,28300,3380
|
|
20240104,145000,3201394700,28650,28600,28650,28600,665
|
|
20240104,144900,3182375600,28600,28550,28600,28550,1836
|
|
20240104,144800,3129929850,28600,28600,28600,28550,675
|
|
20240104,144700,3110625050,28600,28600,28650,28600,689
|
|
20240104,144600,3090919600,28600,28550,28600,28550,125
|
|
20240104,144500,3087348250,28550,28650,28650,28550,1428
|
|
20240104,144400,3046512900,28650,28600,28650,28600,736
|
|
20240104,144300,3025463200,28600,28600,28600,28600,1567
|
|
20240104,144200,2980647000,28550,28550,28550,28500,234
|
|
20240104,144100,2973969650,28550,28500,28600,28500,730
|
|
20240104,144000,2953097300,28600,28600,28600,28550,3232
|
|
20240104,143900,2860756500,28550,28600,28600,28550,382
|
|
20240104,143800,2849849750,28600,28550,28600,28500,1184
|
|
20240104,143700,2816046750,28550,28450,28550,28450,861
|
|
20240104,143600,2791507650,28450,28450,28500,28450,28
|
|
20240104,143500,2790710850,28450,28450,28450,28450,21
|
|
20240104,143400,2790113400,28450,28500,28500,28450,35
|
|
20240104,143300,2789117500,28500,28450,28550,28450,1373
|
|
20240104,143200,2749988100,28500,28500,28500,28500,1413
|
|
20240104,143100,2709717600,28500,28500,28500,28500,1
|
|
20240104,143000,2709689100,28450,28450,28450,28450,329
|
|
20240104,142900,2700329050,28500,28450,28500,28450,3043
|
|
20240104,142800,2613752250,28450,28400,28450,28400,3
|
|
20240104,142700,2613667000,28400,28450,28450,28400,18
|
|
20240104,142600,2613155700,28400,28400,28400,28400,0
|
|
20240104,142500,2613155700,28400,28500,28500,28400,1649
|
|
20240104,142400,2566159300,28500,28500,28500,28500,0
|
|
20240104,142300,2566159300,28500,28550,28550,28500,185
|
|
20240104,142200,2560879250,28500,28500,28500,28450,1493
|
|
20240104,142100,2518329750,28500,28500,28500,28500,998
|
|
20240104,142000,2489886750,28500,28500,28500,28500,924
|
|
20240104,141900,2463552750,28500,28500,28550,28500,752
|
|
20240104,141800,2442119750,28500,28450,28500,28450,40
|
|
20240104,141700,2440980750,28450,28450,28450,28450,410
|
|
20240104,141600,2429316250,28450,28550,28550,28400,2215
|
|
20240104,141500,2366270750,28550,28650,28700,28500,1585
|
|
20240104,141400,2320818200,28700,28450,28800,28450,3385
|
|
20240104,141300,2224111250,28400,28400,28500,28400,3500
|
|
20240104,141200,2124651600,28400,28400,28400,28400,418
|
|
20240104,141100,2112780400,28350,28300,28400,28300,4452
|
|
20240104,141000,1986688450,28250,28250,28250,28250,10
|
|
20240104,140900,1986405950,28250,28250,28250,28250,10
|
|
20240104,140800,1986123450,28250,28250,28250,28250,33
|
|
20240104,140700,1985191200,28250,28250,28250,28250,0
|
|
20240104,140600,1985191200,28250,28250,28250,28250,12
|
|
20240104,140500,1984852200,28250,28250,28250,28250,2
|
|
20240104,140400,1984795700,28250,28250,28250,28250,57
|
|
20240104,140300,1983185450,28250,28250,28250,28250,0
|
|
20240104,140200,1983185450,28250,28250,28250,28250,2
|
|
20240104,140100,1983128950,28250,28250,28250,28250,45
|
|
20240104,140000,1981857700,28250,28250,28250,28250,89
|
|
20240104,135900,1979343450,28250,28250,28250,28250,106
|
|
20240104,135800,1976348950,28250,28250,28250,28250,36
|
|
20240104,135700,1975331950,28200,28200,28200,28200,100
|
|
20240104,135600,1972511950,28200,28200,28200,28200,465
|
|
20240104,135500,1959398950,28250,28250,28250,28250,58
|
|
20240104,135400,1957760450,28300,28300,28300,28300,189
|
|
20240104,135300,1952411750,28300,28300,28300,28300,603
|
|
20240104,135200,1935346850,28250,28250,28250,28250,0
|
|
20240104,135100,1935346850,28250,28250,28250,28250,45
|
|
20240104,135000,1934075600,28250,28250,28250,28250,0
|
|
20240104,134900,1934075600,28250,28250,28250,28250,2
|
|
20240104,134800,1934019100,28250,28250,28250,28250,11
|
|
20240104,134700,1933708350,28250,28250,28250,28250,5
|
|
20240104,134600,1933567100,28250,28250,28250,28250,1
|
|
20240104,134500,1933538850,28250,28250,28250,28250,274
|
|
20240104,134400,1925798350,28200,28200,28200,28200,0
|
|
20240104,134300,1925798350,28200,28200,28200,28200,443
|
|
20240104,134200,1913305750,28150,28150,28150,28150,0
|
|
20240104,134100,1913305750,28150,28150,28150,28150,603
|
|
20240104,134000,1896331300,28100,28100,28100,28100,0
|
|
20240104,133900,1896331300,28100,28100,28100,28100,214
|
|
20240104,133800,1890317900,28100,28100,28100,28100,0
|
|
20240104,133700,1890317900,28100,28100,28100,28100,80
|
|
20240104,133600,1888069900,28100,28100,28100,28100,0
|
|
20240104,133500,1888069900,28100,28100,28100,28100,0
|
|
20240104,133400,1888069900,28100,28100,28100,28100,0
|
|
20240104,133300,1888069900,28100,28100,28100,28100,0
|
|
20240104,133200,1888069900,28100,28100,28100,28100,5
|
|
20240104,133100,1887929400,28100,28100,28100,28100,52
|
|
20240104,133000,1886468200,28100,28100,28100,28100,3
|
|
20240104,132900,1886383900,28100,28100,28100,28100,180
|
|
20240104,132800,1881325900,28100,28100,28100,28100,52
|
|
20240104,132700,1879864700,28050,28050,28050,28050,10
|
|
20240104,132600,1879584200,28050,28050,28050,28050,5
|
|
20240104,132500,1879443950,28100,28050,28100,28050,203
|
|
20240104,132400,1873749650,28100,28100,28100,28100,133
|
|
20240104,132300,1870012350,28100,28100,28100,28100,430
|
|
20240104,132200,1857929350,28100,28150,28150,28100,204
|
|
20240104,132100,1852191750,28100,28100,28100,28100,10
|
|
20240104,132000,1851910750,28100,28100,28100,28100,1
|
|
20240104,131900,1851882650,28100,28100,28100,28100,8
|
|
20240104,131800,1851657850,28100,28100,28100,28100,31
|
|
20240104,131700,1850786750,28100,28100,28100,28100,145
|
|
20240104,131600,1846712250,28100,28100,28100,28100,20
|
|
20240104,131500,1846150250,28100,28100,28100,28100,0
|
|
20240104,131400,1846150250,28100,28100,28100,28100,15
|
|
20240104,131300,1845728750,28100,28100,28100,28100,0
|
|
20240104,131200,1845728750,28100,28100,28100,28100,83
|
|
20240104,131100,1843396450,28100,28100,28100,28100,112
|
|
20240104,131000,1840249250,28050,28050,28050,28050,6
|
|
20240104,130900,1840080950,28050,28050,28050,28050,0
|
|
20240104,130800,1840080950,28050,28050,28050,28050,3
|
|
20240104,130700,1839996800,28050,28050,28050,28050,1
|
|
20240104,130600,1839968750,28050,28050,28050,28050,101
|
|
20240104,130500,1837135700,28050,28050,28050,28050,0
|
|
20240104,130400,1837135700,28050,28100,28100,28050,51
|
|
20240104,130300,1835705100,28100,28100,28100,28100,0
|
|
20240104,130200,1835705100,28100,28100,28100,28100,51
|
|
20240104,130100,1834272000,28100,28100,28100,28100,0
|
|
20240104,130000,1834272000,28100,28100,28100,28100,51
|
|
20240104,125900,1832838900,28100,28100,28100,28100,2
|
|
20240104,125800,1832782700,28100,28100,28100,28100,77
|
|
20240104,125700,1830619000,28100,28150,28150,28100,70
|
|
20240104,125600,1828649050,28100,28100,28100,28100,137
|
|
20240104,125500,1824799350,28100,28100,28100,28100,0
|
|
20240104,125400,1824799350,28100,28100,28100,28100,0
|
|
20240104,125300,1824799350,28100,28100,28100,28100,10
|
|
20240104,125200,1824518350,28100,28100,28100,28100,4
|
|
20240104,125100,1824405950,28100,28100,28100,28100,1
|
|
20240104,125000,1824377850,28100,28100,28100,28100,4
|
|
20240104,124900,1824265450,28100,28100,28100,28100,10
|
|
20240104,124800,1823984450,28100,28100,28100,28100,16
|
|
20240104,124700,1823534850,28100,28100,28100,28100,0
|
|
20240104,124600,1823534850,28100,28100,28100,28100,71
|
|
20240104,124500,1821539750,28100,28100,28100,28100,4
|
|
20240104,124400,1821427350,28150,28150,28150,28100,53
|
|
20240104,124300,1819935450,28150,28150,28150,28150,0
|
|
20240104,124200,1819935450,28150,28150,28150,28150,5
|
|
20240104,124100,1819794700,28150,28150,28150,28150,51
|
|
20240104,124000,1818359050,28150,28150,28150,28150,89
|
|
20240104,123900,1815853700,28150,28150,28150,28150,5
|
|
20240104,123800,1815712950,28100,28100,28100,28100,14
|
|
20240104,123700,1815319550,28100,28100,28100,28100,574
|
|
20240104,123600,1799190150,28100,28100,28100,28100,20
|
|
20240104,123500,1798628150,28100,28100,28100,28100,177
|
|
20240104,123400,1793654450,28050,28000,28050,28000,88
|
|
20240104,123300,1791186550,28000,28000,28000,28000,7
|
|
20240104,123200,1790990550,28000,28000,28000,28000,2
|
|
20240104,123100,1790934550,28000,28000,28000,28000,0
|
|
20240104,123000,1790934550,28000,28000,28000,28000,7
|
|
20240104,122900,1790738550,28050,28050,28050,28050,2
|
|
20240104,122800,1790682450,28050,28050,28050,28050,52
|
|
20240104,122700,1789223850,28050,28050,28050,28050,136
|
|
20240104,122600,1785409050,28000,28000,28000,28000,1
|
|
20240104,122500,1785381050,28000,28050,28050,28000,152
|
|
20240104,122400,1781122450,28000,28000,28000,28000,0
|
|
20240104,122300,1781122450,28000,28000,28000,28000,0
|
|
20240104,122200,1781122450,28000,28000,28000,28000,0
|
|
20240104,122100,1781122450,28000,28000,28000,28000,0
|
|
20240104,122000,1781122450,28000,28000,28000,28000,0
|
|
20240104,121900,1781122450,28000,28000,28000,28000,0
|
|
20240104,121800,1781122450,28000,28000,28000,28000,0
|
|
20240104,121700,1781122450,28000,28000,28000,28000,1
|
|
20240104,121600,1781094450,28000,28000,28000,28000,0
|
|
20240104,121500,1781094450,28000,28000,28000,28000,52
|
|
20240104,121400,1779638450,28000,28000,28000,28000,0
|
|
20240104,121300,1779638450,28000,28000,28000,28000,3
|
|
20240104,121200,1779554450,28000,28000,28000,28000,100
|
|
20240104,121100,1776754450,28000,28000,28000,28000,1
|
|
20240104,121000,1776726450,28000,28000,28000,28000,0
|
|
20240104,120900,1776726450,28000,28000,28000,28000,51
|
|
20240104,120800,1775298450,28000,28000,28000,28000,0
|
|
20240104,120700,1775298450,28000,28000,28000,28000,23
|
|
20240104,120600,1774654450,28000,28000,28000,28000,1
|
|
20240104,120500,1774626450,28050,28050,28050,28050,9
|
|
20240104,120400,1774374000,28050,28050,28050,28050,44
|
|
20240104,120300,1773139800,28050,28050,28050,28050,0
|
|
20240104,120200,1773139800,28050,28050,28050,28050,52
|
|
20240104,120100,1771681200,28050,28050,28050,28050,0
|
|
20240104,120000,1771681200,28050,28050,28050,28050,190
|
|
20240104,115900,1766351700,28050,28050,28050,28050,3
|
|
20240104,115800,1766267550,28050,28050,28050,28050,5
|
|
20240104,115700,1766127300,28050,28050,28050,28050,51
|
|
20240104,115600,1764696750,28050,28050,28050,28050,4
|
|
20240104,115500,1764584550,28000,28050,28050,28000,111
|
|
20240104,115400,1761473800,27950,27950,27950,27950,0
|
|
20240104,115300,1761473800,27950,27950,27950,27950,0
|
|
20240104,115200,1761473800,27950,27950,27950,27950,0
|
|
20240104,115100,1761473800,27950,28000,28000,27950,105
|
|
20240104,115000,1758538900,28100,28100,28100,28000,90
|
|
20240104,114900,1756010300,28100,28100,28100,28100,8
|
|
20240104,114800,1755785500,28100,28100,28100,28100,73
|
|
20240104,114700,1753734200,28100,28050,28100,28050,35
|
|
20240104,114600,1752752200,28100,28100,28100,28100,1
|
|
20240104,114500,1752724100,28050,28050,28050,28050,27
|
|
20240104,114400,1751966750,28050,28050,28050,28050,0
|
|
20240104,114300,1751966750,28050,28050,28050,28050,31
|
|
20240104,114200,1751097200,28050,28100,28100,28050,66
|
|
20240104,114100,1749245100,28100,28100,28100,28100,4
|
|
20240104,114000,1749132700,28050,28050,28050,28050,39
|
|
20240104,113900,1748038750,28000,28000,28000,28000,0
|
|
20240104,113800,1748038750,28000,28050,28050,28000,55
|
|
20240104,113700,1746498500,28050,28050,28050,28050,0
|
|
20240104,113600,1746498500,28050,28050,28050,28050,57
|
|
20240104,113500,1744899650,28050,28050,28050,28050,1
|
|
20240104,113400,1744871600,28050,28050,28050,28050,56
|
|
20240104,113300,1743300800,28050,28050,28050,28050,1
|
|
20240104,113200,1743272750,28050,28050,28050,28050,54
|
|
20240104,113100,1741758050,28050,28050,28050,28050,1
|
|
20240104,113000,1741730000,28050,28050,28050,28000,52
|
|
20240104,112900,1740271450,28050,28050,28050,28050,8
|
|
20240104,112800,1740047050,28100,28100,28100,28100,0
|
|
20240104,112700,1740047050,28100,28000,28100,28000,165
|
|
20240104,112600,1735415700,28000,28000,28000,28000,200
|
|
20240104,112500,1729815700,27950,28050,28050,27950,200
|
|
20240104,112400,1724224800,28100,28100,28100,28100,0
|
|
20240104,112300,1724224800,28100,28100,28100,28100,56
|
|
20240104,112200,1722651200,28100,28100,28100,28100,1
|
|
20240104,112100,1722623100,28100,28100,28100,28100,2
|
|
20240104,112000,1722566900,28100,28100,28100,28100,51
|
|
20240104,111900,1721133800,28100,28100,28100,28100,2
|
|
20240104,111800,1721077600,28100,28100,28100,28100,58
|
|
20240104,111700,1719447800,28100,28100,28100,28100,1
|
|
20240104,111600,1719419700,28100,28100,28100,28100,56
|
|
20240104,111500,1717846100,28100,28100,28100,28100,0
|
|
20240104,111400,1717846100,28100,28100,28100,28100,3
|
|
20240104,111300,1717761800,28100,28100,28100,28100,51
|
|
20240104,111200,1716328700,28100,28050,28100,28050,4
|
|
20240104,111100,1716216450,28000,28100,28100,28000,55
|
|
20240104,111000,1714671200,28100,28100,28100,28100,2
|
|
20240104,110900,1714615000,28100,28100,28100,28100,59
|
|
20240104,110800,1712957100,28100,28050,28100,28050,35
|
|
20240104,110700,1711973850,28050,28100,28100,28050,103
|
|
20240104,110600,1709084550,28050,28050,28050,28050,6
|
|
20240104,110500,1708916250,28050,28100,28100,28050,15
|
|
20240104,110400,1708495350,28100,28100,28100,28100,51
|
|
20240104,110300,1707062250,28100,28050,28100,28050,45
|
|
20240104,110200,1705799950,28050,28050,28050,28050,151
|
|
20240104,110100,1701564400,28000,28000,28000,28000,108
|
|
20240104,110000,1698540400,28050,28050,28050,28050,3
|
|
20240104,105900,1698456250,28050,28050,28050,28050,52
|
|
20240104,105800,1696997650,28050,28000,28050,28000,3
|
|
20240104,105700,1696913600,28000,28000,28000,28000,281
|
|
20240104,105600,1689045600,28000,28000,28050,28000,36
|
|
20240104,105500,1688037450,27950,27950,27950,27950,1
|
|
20240104,105400,1688009500,28000,28000,28000,28000,54
|
|
20240104,105300,1686497500,28000,27950,28000,27950,24
|
|
20240104,105200,1685826650,27950,28000,28000,27950,509
|
|
20240104,105100,1671587150,28000,28000,28000,28000,52
|
|
20240104,105000,1670131150,28050,28050,28050,28050,59
|
|
20240104,104900,1668476200,28050,28000,28050,28000,102
|
|
20240104,104800,1665617250,28000,28000,28000,28000,201
|
|
20240104,104700,1659989250,28000,28050,28050,28000,40
|
|
20240104,104600,1658869150,28050,28050,28050,28050,521
|
|
20240104,104500,1644255100,28050,28100,28100,28050,5
|
|
20240104,104400,1644114650,28100,28050,28100,28050,220
|
|
20240104,104300,1637943450,28050,28100,28100,28050,38
|
|
20240104,104200,1636877300,28100,28100,28100,28100,52
|
|
20240104,104100,1635416100,28100,28100,28100,28100,2
|
|
20240104,104000,1635359900,28050,28050,28050,28050,21
|
|
20240104,103900,1634770850,28000,28150,28150,28000,252
|
|
20240104,103800,1627706950,28150,28150,28150,28150,23
|
|
20240104,103700,1627059500,28150,28200,28200,28150,52
|
|
20240104,103600,1625595650,28200,28200,28200,28200,51
|
|
20240104,103500,1624157450,28200,28200,28200,28200,20
|
|
20240104,103400,1623593450,28200,28150,28200,28150,36
|
|
20240104,103300,1622580000,28150,28150,28150,28150,10
|
|
20240104,103200,1622298500,28150,28100,28150,28100,1136
|
|
20240104,103100,1590356400,28100,28100,28100,28100,45
|
|
20240104,103000,1589091900,28100,28050,28100,28050,15
|
|
20240104,102900,1588670700,28050,28050,28050,28050,33
|
|
20240104,102800,1587745050,28000,28000,28000,28000,32
|
|
20240104,102700,1586849050,28000,28000,28000,28000,199
|
|
20240104,102600,1581277050,28000,28100,28100,28000,194
|
|
20240104,102500,1575840650,28100,28050,28100,28050,13
|
|
20240104,102400,1575475750,28000,28000,28000,28000,55
|
|
20240104,102300,1573935750,28000,28100,28100,28000,573
|
|
20240104,102200,1557886650,28100,28100,28100,28100,3
|
|
20240104,102100,1557802350,28100,28050,28100,28050,81
|
|
20240104,102000,1555526450,28050,28050,28050,28050,323
|
|
20240104,101900,1546466300,28000,28000,28000,28000,0
|
|
20240104,101800,1546466300,28000,27950,28000,27950,277
|
|
20240104,101700,1538713800,28000,28050,28050,28000,1600
|
|
20240104,101600,1493888800,28100,28150,28150,28100,290
|
|
20240104,101500,1485737150,28150,28100,28150,28100,240
|
|
20240104,101400,1478993050,28150,28100,28150,28100,164
|
|
20240104,101300,1474381950,28100,28100,28100,28100,72
|
|
20240104,101200,1472358750,28100,28200,28200,28100,54
|
|
20240104,101100,1470840600,28200,28200,28200,28200,52
|
|
20240104,101000,1469374200,28200,28200,28200,28200,40
|
|
20240104,100900,1468246200,28200,28200,28200,28200,56
|
|
20240104,100800,1466667000,28150,28150,28150,28150,4
|
|
20240104,100700,1466554400,28150,28000,28150,28000,620
|
|
20240104,100600,1449122050,28000,28000,28000,27950,83
|
|
20240104,100500,1446800600,28000,28100,28150,28000,172
|
|
20240104,100400,1441978650,28150,28250,28250,27800,1057
|
|
20240104,100300,1412427200,28200,28200,28200,28200,56
|
|
20240104,100200,1410848000,28250,28250,28250,28250,52
|
|
20240104,100100,1409379000,28200,28150,28200,28150,9
|
|
20240104,100000,1409125500,28200,28250,28250,28200,60
|
|
20240104,095900,1407430750,28250,28250,28250,28250,106
|
|
20240104,095800,1404436250,28300,28300,28300,28300,46
|
|
20240104,095700,1403134450,28300,28300,28300,28300,151
|
|
20240104,095600,1398861150,28300,28300,28300,28250,14
|
|
20240104,095500,1398465000,28300,28250,28300,28250,485
|
|
20240104,095400,1384740250,28250,28250,28250,28250,615
|
|
20240104,095300,1367366500,28250,28150,28250,28150,669
|
|
20240104,095200,1348480550,28200,28100,28200,28100,2
|
|
20240104,095100,1348424250,28100,28200,28200,28100,354
|
|
20240104,095000,1338458750,28250,28200,28250,28200,61
|
|
20240104,094900,1336735700,28250,28200,28250,28200,329
|
|
20240104,094800,1327443950,28200,28250,28250,28100,602
|
|
20240104,094700,1310438500,28250,28250,28250,28250,72
|
|
20240104,094600,1308404500,28200,28150,28200,28150,10
|
|
20240104,094500,1308122850,28150,28200,28200,28050,414
|
|
20240104,094400,1296471650,28200,28250,28250,28200,318
|
|
20240104,094300,1287501200,28250,28250,28250,28200,451
|
|
20240104,094200,1274761700,28200,28200,28250,28200,403
|
|
20240104,094100,1263386400,28200,28200,28200,28200,246
|
|
20240104,094000,1256449200,28200,28200,28200,28200,182
|
|
20240104,093900,1251316800,28200,28150,28200,28150,632
|
|
20240104,093800,1233495900,28200,28150,28200,28150,571
|
|
20240104,093700,1217422100,28050,28100,28150,28050,184
|
|
20240104,093600,1212251500,28100,28150,28150,28100,405
|
|
20240104,093500,1200867100,28150,28050,28150,28050,267
|
|
20240104,093400,1193365000,28050,28000,28050,28000,502
|
|
20240104,093300,1179297600,28000,28000,28000,28000,391
|
|
20240104,093200,1168349600,28050,27950,28050,27950,464
|
|
20240104,093100,1155364250,27950,27900,27950,27900,4
|
|
20240104,093000,1155252550,27950,27950,28000,27950,163
|
|
20240104,092900,1150695650,27900,27950,27950,27800,56
|
|
20240104,092800,1149133650,27950,27900,27950,27900,82
|
|
20240104,092700,1146845750,27900,27950,27950,27900,120
|
|
20240104,092600,1143492350,27950,27900,28000,27900,1584
|
|
20240104,092500,1099214700,27850,27900,27900,27750,227
|
|
20240104,092400,1092893200,27900,27850,27900,27850,579
|
|
20240104,092300,1076747100,27750,27650,27750,27650,215
|
|
20240104,092200,1070785750,27650,27600,27650,27600,1006
|
|
20240104,092100,1042977600,27600,27550,27600,27550,473
|
|
20240104,092000,1029946250,27550,27550,27550,27550,5
|
|
20240104,091900,1029808500,27550,27600,27600,27550,265
|
|
20240104,091800,1022507700,27550,27550,27600,27550,23
|
|
20240104,091700,1021874000,27550,27550,27550,27550,458
|
|
20240104,091600,1009256100,27550,27550,27550,27550,40
|
|
20240104,091500,1008154100,27550,27550,27550,27550,79
|
|
20240104,091400,1005977650,27550,27600,27600,27550,106
|
|
20240104,091300,1003056500,27550,27400,27550,27400,2747
|
|
20240104,091200,927455000,27400,27450,27450,27400,4
|
|
20240104,091100,927345350,27450,27400,27450,27400,50
|
|
20240104,091000,925974850,27400,27450,27450,27400,54
|
|
20240104,090900,924492750,27450,27400,27450,27300,762
|
|
20240104,090800,903663400,27400,27450,27500,27400,563
|
|
20240104,090700,888189000,27400,27400,27400,27300,156
|
|
20240104,090600,883929100,27200,27400,27400,27100,30462
|
|
20240104,090500,54978900,27400,27350,27450,27350,110
|
|
20240104,090400,51969850,27350,27350,27350,27300,189
|
|
20240104,090300,46802550,27350,27500,27550,27300,592
|
|
20240104,090200,30613250,27550,27550,27600,27550,355
|
|
20240104,090100,20832800,27600,27800,27800,27550,431
|
|
20240104,090000,8904600,27750,27900,27900,27750,320
|