577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183400,3979547900,28500,28500,28500,28500,6469
|
|
20240110,183300,3979547900,28500,28500,28500,28500,0
|
|
20240110,183200,3979547900,28500,28500,28500,28500,0
|
|
20240110,183100,3979547900,28500,28500,28500,28500,0
|
|
20240110,183000,3979547900,28500,28500,28500,28500,0
|
|
20240110,182900,3979547900,28500,28500,28500,28500,0
|
|
20240110,182800,3979547900,28500,28500,28500,28500,0
|
|
20240110,182700,3979547900,28500,28500,28500,28500,0
|
|
20240110,182600,3979547900,28500,28500,28500,28500,0
|
|
20240110,182500,3979547900,28500,28500,28500,28500,0
|
|
20240110,182400,3979547900,28500,28500,28500,28500,0
|
|
20240110,182300,3979547900,28500,28500,28500,28500,0
|
|
20240110,182200,3979547900,28500,28500,28500,28500,0
|
|
20240110,182100,3979547900,28500,28500,28500,28500,0
|
|
20240110,182000,3979547900,28500,28500,28500,28500,0
|
|
20240110,181900,3979547900,28500,28500,28500,28500,0
|
|
20240110,181800,3979547900,28500,28500,28500,28500,0
|
|
20240110,181700,3979547900,28500,28500,28500,28500,0
|
|
20240110,181600,3979547900,28500,28500,28500,28500,0
|
|
20240110,181500,3979547900,28500,28500,28500,28500,0
|
|
20240110,181400,3979547900,28500,28500,28500,28500,0
|
|
20240110,181300,3979547900,28500,28500,28500,28500,0
|
|
20240110,181200,3979547900,28500,28500,28500,28500,0
|
|
20240110,181100,3979547900,28500,28500,28500,28500,0
|
|
20240110,181000,3979547900,28500,28500,28500,28500,0
|
|
20240110,180900,3979547900,28500,28500,28500,28500,0
|
|
20240110,180800,3979547900,28500,28500,28500,28500,0
|
|
20240110,180700,3979547900,28500,28500,28500,28500,0
|
|
20240110,180600,3979547900,28500,28500,28500,28500,0
|
|
20240110,180500,3979547900,28500,28500,28500,28500,0
|
|
20240110,180400,3979547900,28500,28500,28500,28500,6469
|
|
20240110,180300,3979547900,28500,28500,28500,28500,0
|
|
20240110,180200,3979547900,28500,28500,28500,28500,0
|
|
20240110,180100,3979547900,28500,28500,28500,28500,0
|
|
20240110,180000,3979547900,28500,28500,28500,28500,0
|
|
20240110,175900,3979547900,28500,28500,28500,28500,0
|
|
20240110,175800,3979547900,28500,28500,28500,28500,0
|
|
20240110,175700,3979547900,28500,28500,28500,28500,0
|
|
20240110,175600,3979547900,28500,28500,28500,28500,0
|
|
20240110,175500,3979547900,28500,28500,28500,28500,0
|
|
20240110,175400,3979547900,28500,28500,28500,28500,0
|
|
20240110,175300,3979547900,28500,28500,28500,28500,0
|
|
20240110,175200,3979547900,28500,28500,28500,28500,0
|
|
20240110,175100,3979547900,28500,28500,28500,28500,0
|
|
20240110,175000,3979547900,28500,28500,28500,28500,0
|
|
20240110,174900,3979547900,28500,28500,28500,28500,0
|
|
20240110,174800,3979547900,28500,28500,28500,28500,0
|
|
20240110,174700,3979547900,28500,28500,28500,28500,0
|
|
20240110,174600,3979547900,28500,28500,28500,28500,0
|
|
20240110,174500,3979547900,28500,28500,28500,28500,0
|
|
20240110,174400,3979547900,28500,28500,28500,28500,0
|
|
20240110,174300,3979547900,28500,28500,28500,28500,0
|
|
20240110,174200,3979547900,28500,28500,28500,28500,0
|
|
20240110,174100,3979547900,28500,28500,28500,28500,0
|
|
20240110,174000,3979547900,28500,28500,28500,28500,0
|
|
20240110,173900,3979547900,28500,28500,28500,28500,0
|
|
20240110,173800,3979547900,28500,28500,28500,28500,0
|
|
20240110,173700,3979547900,28500,28500,28500,28500,0
|
|
20240110,173600,3979547900,28500,28500,28500,28500,0
|
|
20240110,173500,3979547900,28500,28500,28500,28500,0
|
|
20240110,173400,3979547900,28500,28500,28500,28500,6469
|
|
20240110,173300,3979547900,28500,28500,28500,28500,0
|
|
20240110,173200,3979547900,28500,28500,28500,28500,0
|
|
20240110,173100,3979547900,28500,28500,28500,28500,0
|
|
20240110,173000,3979547900,28500,28500,28500,28500,0
|
|
20240110,172900,3979547900,28500,28500,28500,28500,0
|
|
20240110,172800,3979547900,28500,28500,28500,28500,0
|
|
20240110,172700,3979547900,28500,28500,28500,28500,0
|
|
20240110,172600,3979547900,28500,28500,28500,28500,0
|
|
20240110,172500,3979547900,28500,28500,28500,28500,0
|
|
20240110,172400,3979547900,28500,28500,28500,28500,0
|
|
20240110,172300,3979547900,28500,28500,28500,28500,0
|
|
20240110,172200,3979547900,28500,28500,28500,28500,0
|
|
20240110,172100,3979547900,28500,28500,28500,28500,0
|
|
20240110,172000,3979547900,28500,28500,28500,28500,0
|
|
20240110,171900,3979547900,28500,28500,28500,28500,0
|
|
20240110,171800,3979547900,28500,28500,28500,28500,0
|
|
20240110,171700,3979547900,28500,28500,28500,28500,0
|
|
20240110,171600,3979547900,28500,28500,28500,28500,0
|
|
20240110,171500,3979547900,28500,28500,28500,28500,0
|
|
20240110,171400,3979547900,28500,28500,28500,28500,0
|
|
20240110,171300,3979547900,28500,28500,28500,28500,0
|
|
20240110,171200,3979547900,28500,28500,28500,28500,0
|
|
20240110,171100,3979547900,28500,28500,28500,28500,0
|
|
20240110,171000,3979547900,28500,28500,28500,28500,0
|
|
20240110,170900,3979547900,28500,28500,28500,28500,0
|
|
20240110,170800,3979547900,28500,28500,28500,28500,0
|
|
20240110,170700,3979547900,28500,28500,28500,28500,0
|
|
20240110,170600,3979547900,28500,28500,28500,28500,0
|
|
20240110,170500,3979547900,28500,28500,28500,28500,0
|
|
20240110,170400,3979547900,28500,28500,28500,28500,6469
|
|
20240110,170300,3979547900,28500,28500,28500,28500,0
|
|
20240110,170200,3979547900,28500,28500,28500,28500,0
|
|
20240110,170100,3979547900,28500,28500,28500,28500,0
|
|
20240110,170000,3979547900,28500,28500,28500,28500,0
|
|
20240110,165900,3979547900,28500,28500,28500,28500,0
|
|
20240110,165800,3979547900,28500,28500,28500,28500,0
|
|
20240110,165700,3979547900,28500,28500,28500,28500,0
|
|
20240110,165600,3979547900,28500,28500,28500,28500,0
|
|
20240110,165500,3979547900,28500,28500,28500,28500,0
|
|
20240110,165400,3979547900,28500,28500,28500,28500,0
|
|
20240110,165300,3979547900,28500,28500,28500,28500,0
|
|
20240110,165200,3979547900,28500,28500,28500,28500,0
|
|
20240110,165100,3979547900,28500,28500,28500,28500,0
|
|
20240110,165000,3979547900,28500,28500,28500,28500,0
|
|
20240110,164900,3979547900,28500,28500,28500,28500,0
|
|
20240110,164800,3979547900,28500,28500,28500,28500,0
|
|
20240110,164700,3979547900,28500,28500,28500,28500,0
|
|
20240110,164600,3979547900,28500,28500,28500,28500,0
|
|
20240110,164500,3979547900,28500,28500,28500,28500,0
|
|
20240110,164400,3979547900,28500,28500,28500,28500,0
|
|
20240110,164300,3979547900,28500,28500,28500,28500,0
|
|
20240110,164200,3979547900,28500,28500,28500,28500,0
|
|
20240110,164100,3979547900,28500,28500,28500,28500,0
|
|
20240110,164000,3979547900,28500,28500,28500,28500,0
|
|
20240110,163900,3979547900,28500,28500,28500,28500,0
|
|
20240110,163800,3979547900,28500,28500,28500,28500,0
|
|
20240110,163700,3979547900,28500,28500,28500,28500,0
|
|
20240110,163600,3979547900,28500,28500,28500,28500,0
|
|
20240110,163500,3979547900,28500,28500,28500,28500,0
|
|
20240110,163400,3979547900,28500,28500,28500,28500,6469
|
|
20240110,163300,3979547900,28500,28500,28500,28500,0
|
|
20240110,163200,3979547900,28500,28500,28500,28500,0
|
|
20240110,163100,3979547900,28500,28500,28500,28500,0
|
|
20240110,163000,3979547900,28500,28500,28500,28500,0
|
|
20240110,162900,3979547900,28500,28500,28500,28500,0
|
|
20240110,162800,3979547900,28500,28500,28500,28500,0
|
|
20240110,162700,3979547900,28500,28500,28500,28500,0
|
|
20240110,162600,3979547900,28500,28500,28500,28500,0
|
|
20240110,162500,3979547900,28500,28500,28500,28500,0
|
|
20240110,162400,3979547900,28500,28500,28500,28500,0
|
|
20240110,162300,3979547900,28500,28500,28500,28500,0
|
|
20240110,162200,3979547900,28500,28500,28500,28500,0
|
|
20240110,162100,3979547900,28500,28500,28500,28500,0
|
|
20240110,162000,3979547900,28500,28500,28500,28500,0
|
|
20240110,161900,3979547900,28500,28500,28500,28500,0
|
|
20240110,161800,3979547900,28500,28500,28500,28500,0
|
|
20240110,161700,3979547900,28500,28500,28500,28500,0
|
|
20240110,161600,3979547900,28500,28500,28500,28500,0
|
|
20240110,161500,3979547900,28500,28500,28500,28500,0
|
|
20240110,161400,3979547900,28500,28500,28500,28500,0
|
|
20240110,161300,3979547900,28500,28500,28500,28500,0
|
|
20240110,161200,3979547900,28500,28500,28500,28500,0
|
|
20240110,161100,3979547900,28500,28500,28500,28500,0
|
|
20240110,161000,3979547900,28500,28500,28500,28500,0
|
|
20240110,160900,3979547900,28500,28500,28500,28500,0
|
|
20240110,160800,3979547900,28500,28500,28500,28500,0
|
|
20240110,160700,3979547900,28500,28500,28500,28500,0
|
|
20240110,160600,3979547900,28500,28500,28500,28500,0
|
|
20240110,160500,3979547900,28500,28500,28500,28500,0
|
|
20240110,160400,3979547900,28500,28500,28500,28500,6469
|
|
20240110,160300,3979547900,28500,28500,28500,28500,0
|
|
20240110,160200,3979547900,28500,28500,28500,28500,0
|
|
20240110,160100,3979547900,28500,28500,28500,28500,0
|
|
20240110,160000,3979547900,28500,28500,28500,28500,0
|
|
20240110,155900,3979547900,28500,28500,28500,28500,0
|
|
20240110,155800,3979547900,28500,28500,28500,28500,0
|
|
20240110,155700,3979547900,28500,28500,28500,28500,0
|
|
20240110,155600,3979547900,28500,28500,28500,28500,0
|
|
20240110,155500,3979547900,28500,28500,28500,28500,0
|
|
20240110,155400,3979547900,28500,28500,28500,28500,0
|
|
20240110,155300,3979547900,28500,28500,28500,28500,0
|
|
20240110,155200,3979547900,28500,28500,28500,28500,0
|
|
20240110,155100,3979547900,28500,28500,28500,28500,0
|
|
20240110,155000,3979547900,28500,28500,28500,28500,0
|
|
20240110,154900,3979547900,28500,28500,28500,28500,0
|
|
20240110,154800,3979547900,28500,28500,28500,28500,0
|
|
20240110,154700,3979547900,28500,28500,28500,28500,0
|
|
20240110,154600,3979547900,28500,28500,28500,28500,0
|
|
20240110,154500,3979547900,28500,28500,28500,28500,0
|
|
20240110,154400,3979547900,28500,28500,28500,28500,0
|
|
20240110,154300,3979547900,28500,28500,28500,28500,0
|
|
20240110,154200,3979547900,28500,28500,28500,28500,0
|
|
20240110,154100,3979547900,28500,28500,28500,28500,0
|
|
20240110,154000,3979547900,28500,28500,28500,28500,0
|
|
20240110,153900,3979547900,28500,28500,28500,28500,0
|
|
20240110,153800,3979547900,28500,28500,28500,28500,0
|
|
20240110,153700,3979547900,28500,28500,28500,28500,0
|
|
20240110,153600,3979547900,28500,28500,28500,28500,0
|
|
20240110,153500,3979547900,28500,28500,28500,28500,0
|
|
20240110,153400,3979547900,28500,28500,28500,28500,6469
|
|
20240110,153300,3979547900,28500,28500,28500,28500,0
|
|
20240110,153200,3979547900,28500,28500,28500,28500,0
|
|
20240110,153100,3979547900,28500,28500,28500,28500,0
|
|
20240110,153000,3979547900,28500,28500,28500,28500,6469
|
|
20240110,152900,3795181400,28550,28550,28550,28550,0
|
|
20240110,152800,3795181400,28550,28550,28550,28550,0
|
|
20240110,152700,3795181400,28550,28550,28550,28550,0
|
|
20240110,152600,3795181400,28550,28550,28550,28550,0
|
|
20240110,152500,3795181400,28550,28550,28550,28550,0
|
|
20240110,152400,3795181400,28550,28550,28550,28550,0
|
|
20240110,152300,3795181400,28550,28550,28550,28550,0
|
|
20240110,152200,3795181400,28550,28550,28550,28550,0
|
|
20240110,152100,3795181400,28550,28550,28550,28550,0
|
|
20240110,152000,3795181400,28550,28550,28550,28550,0
|
|
20240110,151900,3795181400,28550,28300,28550,28300,6796
|
|
20240110,151800,3601774000,28300,28300,28350,28300,410
|
|
20240110,151700,3590170100,28300,28250,28300,28250,1880
|
|
20240110,151600,3537016200,28250,28350,28350,28250,2420
|
|
20240110,151500,3468594450,28300,28200,28300,28200,1681
|
|
20240110,151400,3421146700,28150,28150,28150,28150,1055
|
|
20240110,151300,3391448450,28150,28150,28150,28150,65
|
|
20240110,151200,3389618700,28100,28100,28100,28100,48
|
|
20240110,151100,3388269900,28100,28150,28150,28100,1171
|
|
20240110,151000,3355359700,28150,28100,28150,28100,34
|
|
20240110,150900,3354402650,28100,28150,28150,28100,33
|
|
20240110,150800,3353474200,28150,28150,28150,28150,75
|
|
20240110,150700,3351362950,28150,28150,28150,28150,90
|
|
20240110,150600,3348829450,28150,28200,28200,28150,1349
|
|
20240110,150500,3310852400,28200,28200,28200,28200,108
|
|
20240110,150400,3307806800,28200,28200,28200,28200,40
|
|
20240110,150300,3306678800,28200,28200,28200,28200,41
|
|
20240110,150200,3305522600,28200,28200,28200,28200,41
|
|
20240110,150100,3304366400,28200,28150,28200,28150,725
|
|
20240110,150000,3283922650,28150,28250,28250,28150,2
|
|
20240110,145900,3283866250,28250,28250,28250,28250,0
|
|
20240110,145800,3283866250,28250,28250,28250,28250,74
|
|
20240110,145700,3281775750,28200,28200,28200,28200,502
|
|
20240110,145600,3267619350,28200,28150,28200,28150,530
|
|
20240110,145500,3252674850,28200,28200,28200,28200,105
|
|
20240110,145400,3249713850,28200,28200,28200,28200,128
|
|
20240110,145300,3246104250,28200,28200,28200,28200,72
|
|
20240110,145200,3244073850,28200,28200,28200,28200,131
|
|
20240110,145100,3240379650,28200,28200,28200,28200,50
|
|
20240110,145000,3238969650,28200,28200,28200,28200,17
|
|
20240110,144900,3238490250,28200,28200,28250,28200,727
|
|
20240110,144800,3217988750,28200,28250,28250,28200,97
|
|
20240110,144700,3215250150,28250,28250,28250,28250,0
|
|
20240110,144600,3215250150,28250,28250,28250,28250,0
|
|
20240110,144500,3215250150,28250,28300,28300,28250,658
|
|
20240110,144400,3196630400,28300,28300,28350,28300,376
|
|
20240110,144300,3185974450,28350,28350,28350,28300,1396
|
|
20240110,144200,3146398850,28350,28350,28350,28350,694
|
|
20240110,144100,3126723950,28350,28300,28350,28300,1619
|
|
20240110,144000,3080830900,28200,28200,28200,28100,7523
|
|
20240110,143900,2868958300,28200,28200,28250,28200,1100
|
|
20240110,143800,2837916000,28250,28250,28300,28250,2039
|
|
20240110,143700,2780246750,28250,28250,28250,28200,572
|
|
20240110,143600,2764101850,28300,28400,28400,28200,7335
|
|
20240110,143500,2556696650,28400,28500,28500,28400,2081
|
|
20240110,143400,2497566350,28500,28500,28500,28500,7140
|
|
20240110,143300,2294076350,28450,28450,28450,28450,15
|
|
20240110,143200,2293649600,28450,28450,28450,28450,622
|
|
20240110,143100,2275953700,28450,28450,28450,28450,100
|
|
20240110,143000,2273108700,28450,28450,28450,28450,100
|
|
20240110,142900,2270263700,28450,28450,28450,28450,0
|
|
20240110,142800,2270263700,28450,28450,28450,28450,0
|
|
20240110,142700,2270263700,28450,28450,28450,28450,8
|
|
20240110,142600,2270036100,28450,28550,28550,28450,731
|
|
20240110,142500,2249173250,28550,28550,28550,28550,3485
|
|
20240110,142400,2149676500,28500,28500,28500,28500,0
|
|
20240110,142300,2149676500,28500,28500,28500,28500,0
|
|
20240110,142200,2149676500,28500,28450,28500,28450,561
|
|
20240110,142100,2133696400,28450,28450,28450,28450,0
|
|
20240110,142000,2133696400,28450,28450,28450,28450,1000
|
|
20240110,141900,2105246400,28450,28450,28450,28450,1
|
|
20240110,141800,2105217950,28450,28450,28450,28450,1
|
|
20240110,141700,2105189500,28450,28450,28450,28450,2
|
|
20240110,141600,2105132600,28400,28400,28400,28400,0
|
|
20240110,141500,2105132600,28400,28400,28400,28400,39
|
|
20240110,141400,2104025000,28400,28400,28400,28400,710
|
|
20240110,141300,2083861000,28450,28450,28450,28450,25
|
|
20240110,141200,2083149750,28450,28450,28450,28450,0
|
|
20240110,141100,2083149750,28450,28450,28450,28450,25
|
|
20240110,141000,2082438500,28450,28450,28450,28450,0
|
|
20240110,140900,2082438500,28450,28450,28450,28450,105
|
|
20240110,140800,2079451250,28400,28450,28450,28400,2000
|
|
20240110,140700,2022637350,28500,28500,28500,28500,4
|
|
20240110,140600,2022523350,28500,28500,28500,28500,10
|
|
20240110,140500,2022238350,28450,28450,28450,28450,0
|
|
20240110,140400,2022238350,28450,28450,28450,28450,0
|
|
20240110,140300,2022238350,28450,28450,28450,28450,42
|
|
20240110,140200,2021043450,28450,28450,28450,28450,35
|
|
20240110,140100,2020047700,28450,28500,28500,28450,10
|
|
20240110,140000,2019762750,28500,28500,28500,28500,21
|
|
20240110,135900,2019164250,28450,28450,28450,28450,678
|
|
20240110,135800,1999875150,28450,28450,28450,28450,610
|
|
20240110,135700,1982520650,28500,28500,28500,28500,337
|
|
20240110,135600,1972916150,28500,28500,28500,28500,0
|
|
20240110,135500,1972916150,28500,28550,28550,28500,9
|
|
20240110,135400,1972659250,28550,28550,28550,28550,0
|
|
20240110,135300,1972659250,28550,28550,28550,28550,0
|
|
20240110,135200,1972659250,28550,28550,28550,28550,0
|
|
20240110,135100,1972659250,28550,28550,28550,28550,0
|
|
20240110,135000,1972659250,28550,28550,28550,28550,0
|
|
20240110,134900,1972659250,28550,28550,28550,28550,0
|
|
20240110,134800,1972659250,28550,28550,28550,28550,0
|
|
20240110,134700,1972659250,28550,28550,28550,28550,10
|
|
20240110,134600,1972373750,28550,28550,28550,28550,0
|
|
20240110,134500,1972373750,28550,28550,28550,28550,1
|
|
20240110,134400,1972345200,28550,28550,28550,28550,0
|
|
20240110,134300,1972345200,28550,28550,28550,28550,0
|
|
20240110,134200,1972345200,28550,28550,28550,28550,1
|
|
20240110,134100,1972316650,28500,28500,28500,28500,0
|
|
20240110,134000,1972316650,28500,28450,28500,28450,6
|
|
20240110,133900,1972145700,28450,28450,28450,28450,0
|
|
20240110,133800,1972145700,28450,28450,28450,28450,0
|
|
20240110,133700,1972145700,28450,28450,28450,28450,21
|
|
20240110,133600,1971548250,28550,28550,28550,28550,0
|
|
20240110,133500,1971548250,28550,28550,28550,28550,0
|
|
20240110,133400,1971548250,28550,28550,28550,28550,0
|
|
20240110,133300,1971548250,28550,28550,28550,28550,0
|
|
20240110,133200,1971548250,28550,28450,28550,28450,57
|
|
20240110,133100,1969926250,28500,28500,28500,28500,0
|
|
20240110,133000,1969926250,28500,28500,28500,28500,10
|
|
20240110,132900,1969641250,28450,28450,28450,28450,0
|
|
20240110,132800,1969641250,28450,28500,28500,28450,767
|
|
20240110,132700,1947816100,28500,28450,28500,28450,58
|
|
20240110,132600,1946164000,28450,28450,28450,28450,29
|
|
20240110,132500,1945338950,28450,28450,28450,28450,0
|
|
20240110,132400,1945338950,28450,28450,28450,28450,0
|
|
20240110,132300,1945338950,28450,28450,28450,28450,0
|
|
20240110,132200,1945338950,28450,28450,28450,28450,464
|
|
20240110,132100,1932138150,28450,28450,28450,28450,1
|
|
20240110,132000,1932109700,28450,28450,28450,28450,1
|
|
20240110,131900,1932081250,28450,28450,28450,28450,2
|
|
20240110,131800,1932024350,28450,28450,28450,28450,0
|
|
20240110,131700,1932024350,28450,28450,28450,28450,2
|
|
20240110,131600,1931967450,28450,28450,28450,28450,0
|
|
20240110,131500,1931967450,28450,28450,28450,28450,50
|
|
20240110,131400,1930544950,28450,28450,28450,28450,0
|
|
20240110,131300,1930544950,28450,28450,28450,28450,3
|
|
20240110,131200,1930459600,28550,28550,28550,28550,38
|
|
20240110,131100,1929374700,28500,28500,28500,28500,2
|
|
20240110,131000,1929317700,28500,28500,28500,28500,0
|
|
20240110,130900,1929317700,28500,28500,28500,28500,46
|
|
20240110,130800,1928006700,28500,28500,28500,28500,31
|
|
20240110,130700,1927123200,28500,28550,28550,28500,43
|
|
20240110,130600,1925897600,28550,28550,28550,28550,0
|
|
20240110,130500,1925897600,28550,28550,28550,28550,0
|
|
20240110,130400,1925897600,28550,28550,28550,28550,1
|
|
20240110,130300,1925869050,28450,28450,28450,28450,0
|
|
20240110,130200,1925869050,28450,28450,28450,28450,0
|
|
20240110,130100,1925869050,28450,28450,28450,28450,0
|
|
20240110,130000,1925869050,28450,28500,28500,28450,1053
|
|
20240110,125900,1895910950,28450,28450,28450,28450,0
|
|
20240110,125800,1895910950,28450,28450,28450,28450,9
|
|
20240110,125700,1895654900,28500,28500,28500,28500,3
|
|
20240110,125600,1895569400,28500,28500,28500,28500,0
|
|
20240110,125500,1895569400,28500,28500,28500,28500,0
|
|
20240110,125400,1895569400,28500,28500,28500,28500,223
|
|
20240110,125300,1889213900,28500,28500,28500,28500,0
|
|
20240110,125200,1889213900,28500,28500,28500,28500,10
|
|
20240110,125100,1888928900,28500,28500,28500,28500,5
|
|
20240110,125000,1888786400,28500,28500,28500,28500,90
|
|
20240110,124900,1886221400,28500,28500,28500,28500,0
|
|
20240110,124800,1886221400,28500,28500,28500,28500,214
|
|
20240110,124700,1880122400,28500,28500,28500,28500,0
|
|
20240110,124600,1880122400,28500,28500,28500,28500,0
|
|
20240110,124500,1880122400,28500,28500,28500,28500,9
|
|
20240110,124400,1879865900,28500,28500,28500,28500,80
|
|
20240110,124300,1877585900,28500,28500,28500,28500,300
|
|
20240110,124200,1869035900,28500,28500,28500,28500,0
|
|
20240110,124100,1869035900,28500,28500,28500,28500,1
|
|
20240110,124000,1869007400,28450,28450,28450,28450,370
|
|
20240110,123900,1858480900,28450,28450,28450,28450,60
|
|
20240110,123800,1856773900,28450,28450,28450,28450,994
|
|
20240110,123700,1828494600,28450,28450,28450,28450,22
|
|
20240110,123600,1827868700,28450,28450,28450,28450,0
|
|
20240110,123500,1827868700,28450,28450,28450,28450,0
|
|
20240110,123400,1827868700,28450,28450,28450,28450,0
|
|
20240110,123300,1827868700,28450,28450,28450,28450,10
|
|
20240110,123200,1827584200,28450,28450,28450,28450,0
|
|
20240110,123100,1827584200,28450,28450,28450,28450,0
|
|
20240110,123000,1827584200,28450,28450,28450,28450,0
|
|
20240110,122900,1827584200,28450,28450,28450,28450,13
|
|
20240110,122800,1827214350,28450,28450,28450,28450,1
|
|
20240110,122700,1827185900,28450,28450,28450,28450,3
|
|
20240110,122600,1827100550,28450,28450,28450,28450,2
|
|
20240110,122500,1827043650,28450,28450,28450,28450,64
|
|
20240110,122400,1825222850,28450,28450,28450,28450,18
|
|
20240110,122300,1824710750,28450,28450,28450,28450,0
|
|
20240110,122200,1824710750,28450,28450,28450,28450,0
|
|
20240110,122100,1824710750,28450,28450,28450,28450,12
|
|
20240110,122000,1824369350,28450,28450,28450,28450,20
|
|
20240110,121900,1823800350,28400,28400,28400,28400,0
|
|
20240110,121800,1823800350,28400,28400,28400,28400,0
|
|
20240110,121700,1823800350,28400,28400,28400,28400,0
|
|
20240110,121600,1823800350,28400,28400,28400,28400,0
|
|
20240110,121500,1823800350,28400,28400,28400,28400,0
|
|
20240110,121400,1823800350,28400,28400,28400,28400,0
|
|
20240110,121300,1823800350,28400,28400,28400,28400,0
|
|
20240110,121200,1823800350,28400,28400,28400,28400,0
|
|
20240110,121100,1823800350,28400,28400,28400,28400,0
|
|
20240110,121000,1823800350,28400,28400,28400,28400,0
|
|
20240110,120900,1823800350,28400,28400,28400,28400,0
|
|
20240110,120800,1823800350,28400,28400,28400,28400,0
|
|
20240110,120700,1823800350,28400,28400,28400,28400,0
|
|
20240110,120600,1823800350,28400,28400,28400,28400,0
|
|
20240110,120500,1823800350,28400,28400,28400,28400,0
|
|
20240110,120400,1823800350,28400,28450,28450,28400,95
|
|
20240110,120300,1821097700,28450,28450,28450,28450,10
|
|
20240110,120200,1820813200,28400,28400,28400,28400,0
|
|
20240110,120100,1820813200,28400,28400,28400,28400,1
|
|
20240110,120000,1820784800,28400,28400,28400,28400,1
|
|
20240110,115900,1820756400,28400,28400,28400,28400,0
|
|
20240110,115800,1820756400,28400,28400,28400,28400,5
|
|
20240110,115700,1820614400,28400,28450,28450,28400,9
|
|
20240110,115600,1820358400,28450,28400,28450,28400,2
|
|
20240110,115500,1820301550,28400,28400,28400,28400,2
|
|
20240110,115400,1820244750,28400,28400,28400,28400,31
|
|
20240110,115300,1819364350,28350,28450,28450,28350,177
|
|
20240110,115200,1814337900,28400,28400,28400,28400,401
|
|
20240110,115100,1802949500,28400,28400,28400,28400,1
|
|
20240110,115000,1802921100,28400,28400,28400,28400,238
|
|
20240110,114900,1796161900,28400,28400,28400,28400,1
|
|
20240110,114800,1796133500,28400,28400,28450,28400,80
|
|
20240110,114700,1793860050,28450,28400,28450,28400,89
|
|
20240110,114600,1791331550,28400,28400,28400,28400,2774
|
|
20240110,114500,1712549950,28450,28450,28450,28450,1029
|
|
20240110,114400,1683274900,28500,28500,28500,28450,6
|
|
20240110,114300,1683103950,28500,28500,28500,28500,14
|
|
20240110,114200,1682704950,28500,28450,28500,28450,70
|
|
20240110,114100,1680710000,28450,28450,28450,28450,1
|
|
20240110,114000,1680681550,28500,28450,28500,28450,15
|
|
20240110,113900,1680254450,28450,28450,28450,28450,1079
|
|
20240110,113800,1649556900,28500,28500,28500,28500,151
|
|
20240110,113700,1645253400,28500,28500,28500,28500,1
|
|
20240110,113600,1645224900,28500,28500,28500,28500,35
|
|
20240110,113500,1644227400,28500,28500,28500,28500,0
|
|
20240110,113400,1644227400,28500,28500,28500,28500,6
|
|
20240110,113300,1644056400,28550,28500,28550,28450,2545
|
|
20240110,113200,1571539900,28500,28500,28500,28500,5
|
|
20240110,113100,1571397400,28550,28500,28550,28500,51
|
|
20240110,113000,1569941400,28550,28550,28550,28550,424
|
|
20240110,112900,1557836200,28550,28550,28550,28550,0
|
|
20240110,112800,1557836200,28550,28550,28550,28550,21
|
|
20240110,112700,1557236650,28550,28550,28550,28550,1485
|
|
20240110,112600,1514839900,28550,28550,28550,28550,2
|
|
20240110,112500,1514782800,28550,28550,28550,28550,1
|
|
20240110,112400,1514754250,28600,28600,28600,28550,202
|
|
20240110,112300,1508977100,28550,28550,28550,28550,31
|
|
20240110,112200,1508092050,28550,28550,28550,28550,11
|
|
20240110,112100,1507778000,28550,28550,28550,28550,1
|
|
20240110,112000,1507749450,28550,28550,28550,28550,2
|
|
20240110,111900,1507692350,28550,28550,28550,28550,2
|
|
20240110,111800,1507635250,28550,28550,28550,28550,1
|
|
20240110,111700,1507606700,28550,28550,28550,28550,10
|
|
20240110,111600,1507321200,28550,28550,28550,28550,2
|
|
20240110,111500,1507264100,28600,28600,28600,28600,59
|
|
20240110,111400,1505576700,28550,28550,28550,28550,3
|
|
20240110,111300,1505491050,28550,28550,28550,28550,22
|
|
20240110,111200,1504862950,28550,28600,28600,28550,145
|
|
20240110,111100,1500716000,28600,28600,28600,28600,1
|
|
20240110,111000,1500687400,28600,28600,28600,28600,1
|
|
20240110,110900,1500658800,28600,28600,28600,28600,10
|
|
20240110,110800,1500372800,28600,28600,28600,28600,1
|
|
20240110,110700,1500344200,28600,28600,28600,28600,1
|
|
20240110,110600,1500315600,28600,28600,28600,28600,0
|
|
20240110,110500,1500315600,28600,28550,28600,28550,324
|
|
20240110,110400,1491049250,28600,28650,28700,28600,6151
|
|
20240110,110300,1315117250,28700,28700,28700,28650,30
|
|
20240110,110200,1314257150,28700,28650,28700,28650,4
|
|
20240110,110100,1314142400,28650,28650,28650,28650,1
|
|
20240110,110000,1314113750,28650,28650,28650,28650,0
|
|
20240110,105900,1314113750,28650,28650,28650,28650,0
|
|
20240110,105800,1314113750,28650,28650,28650,28650,53
|
|
20240110,105700,1312595300,28600,28600,28600,28600,1
|
|
20240110,105600,1312566700,28600,28650,28650,28600,3
|
|
20240110,105500,1312480800,28600,28650,28650,28600,1004
|
|
20240110,105400,1283752550,28650,28650,28650,28650,1
|
|
20240110,105300,1283723900,28650,28650,28650,28650,0
|
|
20240110,105200,1283723900,28650,28650,28650,28650,0
|
|
20240110,105100,1283723900,28650,28600,28650,28600,22
|
|
20240110,105000,1283093650,28600,28600,28600,28600,0
|
|
20240110,104900,1283093650,28600,28650,28650,28600,109
|
|
20240110,104800,1279975050,28650,28700,28700,28650,2
|
|
20240110,104700,1279917700,28700,28700,28700,28700,270
|
|
20240110,104600,1272168700,28700,28700,28700,28700,1
|
|
20240110,104500,1272140000,28700,28750,28750,28700,26
|
|
20240110,104400,1271392900,28750,28750,28750,28750,1
|
|
20240110,104300,1271364150,28750,28750,28750,28750,1
|
|
20240110,104200,1271335400,28750,28750,28750,28750,1
|
|
20240110,104100,1271306650,28750,28800,28800,28750,6
|
|
20240110,104000,1271134100,28850,28800,29050,28800,7732
|
|
20240110,103900,1047138000,28800,28650,28800,28650,1058
|
|
20240110,103800,1016734550,28600,28600,28600,28600,3
|
|
20240110,103700,1016648750,28600,28600,28600,28600,2
|
|
20240110,103600,1016591550,28600,28600,28600,28600,46
|
|
20240110,103500,1015275950,28600,28600,28600,28600,11
|
|
20240110,103400,1014961350,28600,28650,28650,28600,81
|
|
20240110,103300,1012640750,28650,28650,28650,28650,1017
|
|
20240110,103200,983503700,28650,28650,28650,28650,1
|
|
20240110,103100,983475050,28650,28650,28650,28650,1
|
|
20240110,103000,983446400,28650,28650,28650,28650,1
|
|
20240110,102900,983417750,28650,28600,28650,28600,180
|
|
20240110,102800,978261000,28600,28600,28650,28600,12
|
|
20240110,102700,977917750,28600,28600,28600,28600,147
|
|
20240110,102600,973713550,28600,28650,28650,28600,24
|
|
20240110,102500,973027050,28600,28600,28600,28600,21
|
|
20240110,102400,972426450,28600,28600,28650,28600,120
|
|
20240110,102300,968989400,28600,28600,28650,28600,129
|
|
20240110,102200,965299950,28600,28600,28600,28550,48
|
|
20240110,102100,963927300,28550,28750,28750,28550,7373
|
|
20240110,102000,752835850,28800,28750,28800,28750,3
|
|
20240110,101900,752749500,28750,28750,28750,28750,0
|
|
20240110,101800,752749500,28750,28750,28750,28750,5
|
|
20240110,101700,752605750,28750,28750,28750,28750,1
|
|
20240110,101600,752577000,28750,28750,28750,28750,1
|
|
20240110,101500,752548250,28750,28750,28750,28750,2
|
|
20240110,101400,752490750,28750,28750,28750,28750,74
|
|
20240110,101300,750363250,28750,28750,28750,28750,1
|
|
20240110,101200,750334500,28750,28750,28750,28750,2
|
|
20240110,101100,750277000,28750,28750,28750,28750,2
|
|
20240110,101000,750219500,28750,28750,28750,28750,9
|
|
20240110,100900,749960750,28750,28750,28750,28750,33
|
|
20240110,100800,749012000,28750,28750,28750,28750,54
|
|
20240110,100700,747459500,28750,28750,28750,28750,1
|
|
20240110,100600,747430750,28750,28750,28750,28750,328
|
|
20240110,100500,738000750,28750,28750,28750,28700,539
|
|
20240110,100400,722504550,28750,28700,28750,28700,12
|
|
20240110,100300,722159600,28750,28750,28750,28750,4
|
|
20240110,100200,722044600,28750,28750,28800,28750,1019
|
|
20240110,100100,692748300,28700,28750,28800,28700,2670
|
|
20240110,100000,616017000,28700,28450,28700,28450,898
|
|
20240110,095900,590375700,28450,28450,28450,28450,304
|
|
20240110,095800,581726900,28400,28500,28500,28400,2333
|
|
20240110,095700,515349450,28500,28550,28550,28500,1449
|
|
20240110,095600,474052800,28550,28600,28600,28500,126
|
|
20240110,095500,470456050,28550,28600,28600,28550,15
|
|
20240110,095400,470027750,28550,28550,28550,28550,31
|
|
20240110,095300,469142700,28550,28550,28550,28500,451
|
|
20240110,095200,456285000,28550,28550,28550,28550,492
|
|
20240110,095100,442238400,28550,28550,28550,28550,68
|
|
20240110,095000,440297000,28550,28600,28600,28550,2085
|
|
20240110,094900,380751450,28600,28600,28600,28600,0
|
|
20240110,094800,380751450,28600,28600,28600,28550,828
|
|
20240110,094700,357070700,28600,28600,28600,28600,1
|
|
20240110,094600,357042100,28600,28600,28600,28600,1
|
|
20240110,094500,357013500,28650,28600,28650,28600,31
|
|
20240110,094400,356125400,28600,28600,28600,28600,31
|
|
20240110,094300,355238800,28600,28600,28600,28600,352
|
|
20240110,094200,345171600,28600,28650,28650,28600,256
|
|
20240110,094100,337840650,28700,28650,28700,28650,6
|
|
20240110,094000,337668500,28650,28600,28650,28600,47
|
|
20240110,093900,336322250,28600,28600,28600,28600,0
|
|
20240110,093800,336322250,28600,28600,28650,28600,554
|
|
20240110,093700,320450250,28600,28600,28600,28600,140
|
|
20240110,093600,316446250,28550,28600,28600,28550,3
|
|
20240110,093500,316360500,28600,28600,28600,28600,535
|
|
20240110,093400,301059500,28550,28550,28600,28550,130
|
|
20240110,093300,297345850,28550,28600,28600,28550,240
|
|
20240110,093200,290491900,28600,28600,28600,28550,629
|
|
20240110,093100,272530800,28600,28550,28600,28550,146
|
|
20240110,093000,268355250,28600,28650,28650,28600,1060
|
|
20240110,092900,238038900,28600,28600,28600,28600,397
|
|
20240110,092800,226684700,28650,28650,28650,28550,1365
|
|
20240110,092700,187651800,28650,28650,28650,28650,442
|
|
20240110,092600,174988500,28650,28700,28700,28650,123
|
|
20240110,092500,171464350,28700,28750,28750,28700,557
|
|
20240110,092400,155470800,28750,28750,28800,28750,57
|
|
20240110,092300,153832000,28750,28750,28750,28750,1
|
|
20240110,092200,153803250,28750,28750,28750,28750,1
|
|
20240110,092100,153774500,28750,28750,28750,28750,1
|
|
20240110,092000,153745750,28750,28700,28750,28700,177
|
|
20240110,091900,148662300,28700,28750,28750,28700,650
|
|
20240110,091800,129990250,28750,28750,28750,28700,46
|
|
20240110,091700,128667850,28750,28750,28750,28750,42
|
|
20240110,091600,127460350,28700,28750,28750,28700,175
|
|
20240110,091500,122435850,28850,28700,28850,28700,247
|
|
20240110,091400,115345450,28700,28800,28800,28700,1045
|
|
20240110,091300,85279100,28800,28900,28900,28800,591
|
|
20240110,091200,68221050,28900,28950,28950,28900,11
|
|
20240110,091100,67902650,28900,28900,28900,28900,1
|
|
20240110,091000,67873750,28900,28900,28900,28900,1
|
|
20240110,090900,67844850,28900,28950,28950,28900,3
|
|
20240110,090800,67758100,28950,28850,28950,28850,14
|
|
20240110,090700,67353900,28850,28950,28950,28800,597
|
|
20240110,090600,50110900,28950,29050,29050,28950,1532
|
|
20240110,090500,5713950,29100,29100,29100,29100,24
|
|
20240110,090400,5015550,29100,29200,29200,29100,26
|
|
20240110,090300,4258300,29150,29150,29150,29150,10
|
|
20240110,090200,3966800,29100,29100,29100,29100,20
|
|
20240110,090100,3384800,29100,29100,29100,29100,10
|
|
20240110,090000,3093800,29050,29250,29250,29000,106
|