577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183400,2141190250,28000,28000,28000,28000,4139
|
|
20240111,183300,2141190250,28000,28000,28000,28000,0
|
|
20240111,183200,2141190250,28000,28000,28000,28000,0
|
|
20240111,183100,2141190250,28000,28000,28000,28000,0
|
|
20240111,183000,2141190250,28000,28000,28000,28000,0
|
|
20240111,182900,2141190250,28000,28000,28000,28000,0
|
|
20240111,182800,2141190250,28000,28000,28000,28000,0
|
|
20240111,182700,2141190250,28000,28000,28000,28000,0
|
|
20240111,182600,2141190250,28000,28000,28000,28000,0
|
|
20240111,182500,2141190250,28000,28000,28000,28000,0
|
|
20240111,182400,2141190250,28000,28000,28000,28000,0
|
|
20240111,182300,2141190250,28000,28000,28000,28000,0
|
|
20240111,182200,2141190250,28000,28000,28000,28000,0
|
|
20240111,182100,2141190250,28000,28000,28000,28000,0
|
|
20240111,182000,2141190250,28000,28000,28000,28000,0
|
|
20240111,181900,2141190250,28000,28000,28000,28000,0
|
|
20240111,181800,2141190250,28000,28000,28000,28000,0
|
|
20240111,181700,2141190250,28000,28000,28000,28000,0
|
|
20240111,181600,2141190250,28000,28000,28000,28000,0
|
|
20240111,181500,2141190250,28000,28000,28000,28000,0
|
|
20240111,181400,2141190250,28000,28000,28000,28000,0
|
|
20240111,181300,2141190250,28000,28000,28000,28000,0
|
|
20240111,181200,2141190250,28000,28000,28000,28000,0
|
|
20240111,181100,2141190250,28000,28000,28000,28000,0
|
|
20240111,181000,2141190250,28000,28000,28000,28000,0
|
|
20240111,180900,2141190250,28000,28000,28000,28000,0
|
|
20240111,180800,2141190250,28000,28000,28000,28000,0
|
|
20240111,180700,2141190250,28000,28000,28000,28000,0
|
|
20240111,180600,2141190250,28000,28000,28000,28000,0
|
|
20240111,180500,2141190250,28000,28000,28000,28000,0
|
|
20240111,180400,2141190250,28000,28000,28000,28000,4139
|
|
20240111,180300,2141190250,28000,28000,28000,28000,0
|
|
20240111,180200,2141190250,28000,28000,28000,28000,0
|
|
20240111,180100,2141190250,28000,28000,28000,28000,0
|
|
20240111,180000,2141190250,28000,28000,28000,28000,0
|
|
20240111,175900,2141190250,28000,28000,28000,28000,0
|
|
20240111,175800,2141190250,28000,28000,28000,28000,0
|
|
20240111,175700,2141190250,28000,28000,28000,28000,0
|
|
20240111,175600,2141190250,28000,28000,28000,28000,0
|
|
20240111,175500,2141190250,28000,28000,28000,28000,0
|
|
20240111,175400,2141190250,28000,28000,28000,28000,0
|
|
20240111,175300,2141190250,28000,28000,28000,28000,0
|
|
20240111,175200,2141190250,28000,28000,28000,28000,0
|
|
20240111,175100,2141190250,28000,28000,28000,28000,0
|
|
20240111,175000,2141190250,28000,28000,28000,28000,0
|
|
20240111,174900,2141190250,28000,28000,28000,28000,0
|
|
20240111,174800,2141190250,28000,28000,28000,28000,0
|
|
20240111,174700,2141190250,28000,28000,28000,28000,0
|
|
20240111,174600,2141190250,28000,28000,28000,28000,0
|
|
20240111,174500,2141190250,28000,28000,28000,28000,0
|
|
20240111,174400,2141190250,28000,28000,28000,28000,0
|
|
20240111,174300,2141190250,28000,28000,28000,28000,0
|
|
20240111,174200,2141190250,28000,28000,28000,28000,0
|
|
20240111,174100,2141190250,28000,28000,28000,28000,0
|
|
20240111,174000,2141190250,28000,28000,28000,28000,0
|
|
20240111,173900,2141190250,28000,28000,28000,28000,0
|
|
20240111,173800,2141190250,28000,28000,28000,28000,0
|
|
20240111,173700,2141190250,28000,28000,28000,28000,0
|
|
20240111,173600,2141190250,28000,28000,28000,28000,0
|
|
20240111,173500,2141190250,28000,28000,28000,28000,0
|
|
20240111,173400,2141190250,28000,28000,28000,28000,4139
|
|
20240111,173300,2141190250,28000,28000,28000,28000,0
|
|
20240111,173200,2141190250,28000,28000,28000,28000,0
|
|
20240111,173100,2141190250,28000,28000,28000,28000,0
|
|
20240111,173000,2141190250,28000,28000,28000,28000,0
|
|
20240111,172900,2141190250,28000,28000,28000,28000,0
|
|
20240111,172800,2141190250,28000,28000,28000,28000,0
|
|
20240111,172700,2141190250,28000,28000,28000,28000,0
|
|
20240111,172600,2141190250,28000,28000,28000,28000,0
|
|
20240111,172500,2141190250,28000,28000,28000,28000,0
|
|
20240111,172400,2141190250,28000,28000,28000,28000,0
|
|
20240111,172300,2141190250,28000,28000,28000,28000,0
|
|
20240111,172200,2141190250,28000,28000,28000,28000,0
|
|
20240111,172100,2141190250,28000,28000,28000,28000,0
|
|
20240111,172000,2141190250,28000,28000,28000,28000,0
|
|
20240111,171900,2141190250,28000,28000,28000,28000,0
|
|
20240111,171800,2141190250,28000,28000,28000,28000,0
|
|
20240111,171700,2141190250,28000,28000,28000,28000,0
|
|
20240111,171600,2141190250,28000,28000,28000,28000,0
|
|
20240111,171500,2141190250,28000,28000,28000,28000,0
|
|
20240111,171400,2141190250,28000,28000,28000,28000,0
|
|
20240111,171300,2141190250,28000,28000,28000,28000,0
|
|
20240111,171200,2141190250,28000,28000,28000,28000,0
|
|
20240111,171100,2141190250,28000,28000,28000,28000,0
|
|
20240111,171000,2141190250,28000,28000,28000,28000,0
|
|
20240111,170900,2141190250,28000,28000,28000,28000,0
|
|
20240111,170800,2141190250,28000,28000,28000,28000,0
|
|
20240111,170700,2141190250,28000,28000,28000,28000,0
|
|
20240111,170600,2141190250,28000,28000,28000,28000,0
|
|
20240111,170500,2141190250,28000,28000,28000,28000,0
|
|
20240111,170400,2141190250,28000,28000,28000,28000,4139
|
|
20240111,170300,2141190250,28000,28000,28000,28000,0
|
|
20240111,170200,2141190250,28000,28000,28000,28000,0
|
|
20240111,170100,2141190250,28000,28000,28000,28000,0
|
|
20240111,170000,2141190250,28000,28000,28000,28000,0
|
|
20240111,165900,2141190250,28000,28000,28000,28000,0
|
|
20240111,165800,2141190250,28000,28000,28000,28000,0
|
|
20240111,165700,2141190250,28000,28000,28000,28000,0
|
|
20240111,165600,2141190250,28000,28000,28000,28000,0
|
|
20240111,165500,2141190250,28000,28000,28000,28000,0
|
|
20240111,165400,2141190250,28000,28000,28000,28000,0
|
|
20240111,165300,2141190250,28000,28000,28000,28000,0
|
|
20240111,165200,2141190250,28000,28000,28000,28000,0
|
|
20240111,165100,2141190250,28000,28000,28000,28000,0
|
|
20240111,165000,2141190250,28000,28000,28000,28000,0
|
|
20240111,164900,2141190250,28000,28000,28000,28000,0
|
|
20240111,164800,2141190250,28000,28000,28000,28000,0
|
|
20240111,164700,2141190250,28000,28000,28000,28000,0
|
|
20240111,164600,2141190250,28000,28000,28000,28000,0
|
|
20240111,164500,2141190250,28000,28000,28000,28000,0
|
|
20240111,164400,2141190250,28000,28000,28000,28000,0
|
|
20240111,164300,2141190250,28000,28000,28000,28000,0
|
|
20240111,164200,2141190250,28000,28000,28000,28000,0
|
|
20240111,164100,2141190250,28000,28000,28000,28000,0
|
|
20240111,164000,2141190250,28000,28000,28000,28000,0
|
|
20240111,163900,2141190250,28000,28000,28000,28000,0
|
|
20240111,163800,2141190250,28000,28000,28000,28000,0
|
|
20240111,163700,2141190250,28000,28000,28000,28000,0
|
|
20240111,163600,2141190250,28000,28000,28000,28000,0
|
|
20240111,163500,2141190250,28000,28000,28000,28000,0
|
|
20240111,163400,2141190250,28000,28000,28000,28000,4139
|
|
20240111,163300,2141190250,28000,28000,28000,28000,0
|
|
20240111,163200,2141190250,28000,28000,28000,28000,0
|
|
20240111,163100,2141190250,28000,28000,28000,28000,0
|
|
20240111,163000,2141190250,28000,28000,28000,28000,0
|
|
20240111,162900,2141190250,28000,28000,28000,28000,0
|
|
20240111,162800,2141190250,28000,28000,28000,28000,0
|
|
20240111,162700,2141190250,28000,28000,28000,28000,0
|
|
20240111,162600,2141190250,28000,28000,28000,28000,0
|
|
20240111,162500,2141190250,28000,28000,28000,28000,0
|
|
20240111,162400,2141190250,28000,28000,28000,28000,0
|
|
20240111,162300,2141190250,28000,28000,28000,28000,0
|
|
20240111,162200,2141190250,28000,28000,28000,28000,0
|
|
20240111,162100,2141190250,28000,28000,28000,28000,0
|
|
20240111,162000,2141190250,28000,28000,28000,28000,0
|
|
20240111,161900,2141190250,28000,28000,28000,28000,0
|
|
20240111,161800,2141190250,28000,28000,28000,28000,0
|
|
20240111,161700,2141190250,28000,28000,28000,28000,0
|
|
20240111,161600,2141190250,28000,28000,28000,28000,0
|
|
20240111,161500,2141190250,28000,28000,28000,28000,0
|
|
20240111,161400,2141190250,28000,28000,28000,28000,0
|
|
20240111,161300,2141190250,28000,28000,28000,28000,0
|
|
20240111,161200,2141190250,28000,28000,28000,28000,0
|
|
20240111,161100,2141190250,28000,28000,28000,28000,0
|
|
20240111,161000,2141190250,28000,28000,28000,28000,0
|
|
20240111,160900,2141190250,28000,28000,28000,28000,0
|
|
20240111,160800,2141190250,28000,28000,28000,28000,0
|
|
20240111,160700,2141190250,28000,28000,28000,28000,0
|
|
20240111,160600,2141190250,28000,28000,28000,28000,0
|
|
20240111,160500,2141190250,28000,28000,28000,28000,0
|
|
20240111,160400,2141190250,28000,28000,28000,28000,4139
|
|
20240111,160300,2141190250,28000,28000,28000,28000,0
|
|
20240111,160200,2141190250,28000,28000,28000,28000,0
|
|
20240111,160100,2141190250,28000,28000,28000,28000,0
|
|
20240111,160000,2141190250,28000,28000,28000,28000,0
|
|
20240111,155900,2141190250,28000,28000,28000,28000,0
|
|
20240111,155800,2141190250,28000,28000,28000,28000,0
|
|
20240111,155700,2141190250,28000,28000,28000,28000,0
|
|
20240111,155600,2141190250,28000,28000,28000,28000,0
|
|
20240111,155500,2141190250,28000,28000,28000,28000,0
|
|
20240111,155400,2141190250,28000,28000,28000,28000,0
|
|
20240111,155300,2141190250,28000,28000,28000,28000,0
|
|
20240111,155200,2141190250,28000,28000,28000,28000,0
|
|
20240111,155100,2141190250,28000,28000,28000,28000,0
|
|
20240111,155000,2141190250,28000,28000,28000,28000,0
|
|
20240111,154900,2141190250,28000,28000,28000,28000,0
|
|
20240111,154800,2141190250,28000,28000,28000,28000,0
|
|
20240111,154700,2141190250,28000,28000,28000,28000,0
|
|
20240111,154600,2141190250,28000,28000,28000,28000,0
|
|
20240111,154500,2141190250,28000,28000,28000,28000,0
|
|
20240111,154400,2141190250,28000,28000,28000,28000,0
|
|
20240111,154300,2141190250,28000,28000,28000,28000,0
|
|
20240111,154200,2141190250,28000,28000,28000,28000,0
|
|
20240111,154100,2141190250,28000,28000,28000,28000,0
|
|
20240111,154000,2141190250,28000,28000,28000,28000,0
|
|
20240111,153900,2141190250,28000,28000,28000,28000,0
|
|
20240111,153800,2141190250,28000,28000,28000,28000,0
|
|
20240111,153700,2141190250,28000,28000,28000,28000,0
|
|
20240111,153600,2141190250,28000,28000,28000,28000,0
|
|
20240111,153500,2141190250,28000,28000,28000,28000,0
|
|
20240111,153400,2141190250,28000,28000,28000,28000,4139
|
|
20240111,153300,2141190250,28000,28000,28000,28000,0
|
|
20240111,153200,2141190250,28000,28000,28000,28000,0
|
|
20240111,153100,2141190250,28000,28000,28000,28000,0
|
|
20240111,153000,2141190250,28000,28000,28000,28000,4139
|
|
20240111,152900,2025298250,28100,28100,28100,28100,0
|
|
20240111,152800,2025298250,28100,28100,28100,28100,0
|
|
20240111,152700,2025298250,28100,28100,28100,28100,0
|
|
20240111,152600,2025298250,28100,28100,28100,28100,0
|
|
20240111,152500,2025298250,28100,28100,28100,28100,0
|
|
20240111,152400,2025298250,28100,28100,28100,28100,0
|
|
20240111,152300,2025298250,28100,28100,28100,28100,0
|
|
20240111,152200,2025298250,28100,28100,28100,28100,0
|
|
20240111,152100,2025298250,28100,28100,28100,28100,0
|
|
20240111,152000,2025298250,28100,28100,28100,28100,0
|
|
20240111,151900,2025298250,28100,28100,28100,28050,210
|
|
20240111,151800,2019403900,28050,28050,28100,28050,252
|
|
20240111,151700,2012332200,28100,28100,28100,28100,441
|
|
20240111,151600,1999940100,28100,27950,28100,27950,3752
|
|
20240111,151500,1894793300,27900,27900,27900,27900,142
|
|
20240111,151400,1890831500,27900,27900,27900,27900,8
|
|
20240111,151300,1890608300,27900,27950,27950,27900,460
|
|
20240111,151200,1877774250,27950,27950,27950,27950,111
|
|
20240111,151100,1874671800,27900,27950,27950,27900,281
|
|
20240111,151000,1866826900,27950,27900,27950,27900,125
|
|
20240111,150900,1863334400,27900,27900,27900,27900,2
|
|
20240111,150800,1863278600,27900,27950,27950,27900,52
|
|
20240111,150700,1861826600,27950,27950,27950,27950,1
|
|
20240111,150600,1861798650,27950,27950,27950,27950,504
|
|
20240111,150500,1847711850,27900,27900,27900,27900,0
|
|
20240111,150400,1847711850,27900,27900,27900,27900,163
|
|
20240111,150300,1843164150,27900,27900,27900,27900,0
|
|
20240111,150200,1843164150,27900,27900,27900,27900,16
|
|
20240111,150100,1842717750,27900,27900,27900,27900,0
|
|
20240111,150000,1842717750,27900,27900,27900,27900,402
|
|
20240111,145900,1831501950,27950,27950,27950,27950,0
|
|
20240111,145800,1831501950,27950,27950,27950,27900,12
|
|
20240111,145700,1831166650,27900,27900,27900,27900,7
|
|
20240111,145600,1830971350,27900,27950,27950,27900,18
|
|
20240111,145500,1830468900,27950,27950,27950,27900,5
|
|
20240111,145400,1830329200,27900,27950,27950,27900,19
|
|
20240111,145300,1829798650,27900,27900,27900,27900,13
|
|
20240111,145200,1829435950,27900,27900,27900,27900,1
|
|
20240111,145100,1829408050,27900,27900,27950,27900,74
|
|
20240111,145000,1827340250,27900,27900,27900,27900,10
|
|
20240111,144900,1827061250,27850,27850,27950,27800,2402
|
|
20240111,144800,1759986250,27900,27850,27900,27800,129
|
|
20240111,144700,1756390250,27850,27850,27850,27850,100
|
|
20240111,144600,1753605250,27850,27850,27850,27850,835
|
|
20240111,144500,1730350500,27850,27850,27850,27850,0
|
|
20240111,144400,1730350500,27850,27850,27850,27850,60
|
|
20240111,144300,1728679500,27900,27850,27900,27850,12
|
|
20240111,144200,1728345200,27850,27850,27850,27850,112
|
|
20240111,144100,1725226000,27850,27800,27950,27750,5623
|
|
20240111,144000,1568649500,27800,27800,27800,27800,83
|
|
20240111,143900,1566342100,27800,27850,27850,27800,1256
|
|
20240111,143800,1531410850,27800,27800,27850,27800,20
|
|
20240111,143700,1530854400,27850,27850,27850,27850,6
|
|
20240111,143600,1530687300,27800,27800,27800,27800,4
|
|
20240111,143500,1530576100,27800,27800,27800,27800,17
|
|
20240111,143400,1530103500,27800,27850,27850,27800,919
|
|
20240111,143300,1504509450,27850,27800,27850,27800,1089
|
|
20240111,143200,1474180950,27850,27850,27850,27850,463
|
|
20240111,143100,1461286400,27850,27900,27900,27850,4
|
|
20240111,143000,1461174900,27850,27800,27850,27800,1034
|
|
20240111,142900,1432402850,27750,27750,27800,27750,125
|
|
20240111,142800,1428934050,27750,27800,27800,27750,13
|
|
20240111,142700,1428573200,27800,27750,27800,27750,9
|
|
20240111,142600,1428323400,27800,27750,27800,27750,168
|
|
20240111,142500,1423661350,27750,27750,27750,27700,655
|
|
20240111,142400,1405485600,27700,27700,27700,27700,11
|
|
20240111,142300,1405180900,27700,27750,27750,27700,8
|
|
20240111,142200,1404959000,27750,27700,27750,27700,29
|
|
20240111,142100,1404155650,27700,27750,27750,27700,130
|
|
20240111,142000,1400554100,27700,27700,27700,27700,0
|
|
20240111,141900,1400554100,27700,27800,27800,27700,17
|
|
20240111,141800,1400081700,27850,27700,27850,27700,4
|
|
20240111,141700,1399970750,27950,27700,27950,27700,5839
|
|
20240111,141600,1237553500,27700,27700,27700,27650,1208
|
|
20240111,141500,1204092300,27700,27650,27700,27650,477
|
|
20240111,141400,1190880950,27700,27700,27700,27650,24
|
|
20240111,141300,1190216250,27700,27650,27700,27650,159
|
|
20240111,141200,1185819350,27700,27700,27700,27700,102
|
|
20240111,141100,1182993950,27650,27650,27650,27650,142
|
|
20240111,141000,1179067650,27650,27700,27700,27650,442
|
|
20240111,140900,1166824850,27650,27600,27650,27600,723
|
|
20240111,140800,1146834050,27600,27600,27600,27600,9
|
|
20240111,140700,1146585650,27600,27650,27650,27600,97
|
|
20240111,140600,1143904050,27650,27600,27650,27600,231
|
|
20240111,140500,1137526000,27600,27550,27600,27550,29
|
|
20240111,140400,1136726250,27550,27600,27600,27550,304
|
|
20240111,140300,1128335950,27550,27600,27600,27550,45
|
|
20240111,140200,1127094100,27550,27600,27600,27550,320
|
|
20240111,140100,1118270900,27600,27600,27650,27600,241
|
|
20240111,140000,1111617800,27650,27600,27650,27600,61
|
|
20240111,135900,1109933700,27650,27600,27650,27550,855
|
|
20240111,135800,1086334100,27650,27650,27650,27650,67
|
|
20240111,135700,1084481550,27600,27650,27650,27600,83
|
|
20240111,135600,1082189750,27650,27650,27650,27650,1392
|
|
20240111,135500,1043700950,27650,27650,27650,27650,5
|
|
20240111,135400,1043562700,27650,27650,27650,27650,41
|
|
20240111,135300,1042429050,27700,27700,27700,27700,5
|
|
20240111,135200,1042290550,27650,27700,27700,27650,393
|
|
20240111,135100,1031404600,27700,27650,27700,27650,88
|
|
20240111,135000,1028967600,27700,27700,27700,27700,49
|
|
20240111,134900,1027610300,27700,27700,27700,27700,14
|
|
20240111,134800,1027222500,27700,27700,27750,27700,264
|
|
20240111,134700,1019903800,27650,27650,27700,27650,94
|
|
20240111,134600,1017304350,27700,27700,27750,27700,603
|
|
20240111,134500,1000601200,27750,27800,27850,27750,2953
|
|
20240111,134400,918531800,27800,27800,27800,27800,78
|
|
20240111,134300,916363400,27800,27800,27800,27800,8
|
|
20240111,134200,916141000,27800,27800,27800,27800,119
|
|
20240111,134100,912832800,27800,27800,27800,27800,3
|
|
20240111,134000,912749400,27850,27850,27850,27850,100
|
|
20240111,133900,909964400,27850,27850,27850,27850,136
|
|
20240111,133800,906176800,27850,27850,27900,27850,88
|
|
20240111,133700,903725750,27800,27800,27850,27800,34
|
|
20240111,133600,902779850,27850,27850,27850,27850,391
|
|
20240111,133500,891890500,27850,27850,27900,27850,568
|
|
20240111,133400,876071600,27850,27850,27850,27850,3
|
|
20240111,133300,875988050,27850,27850,27850,27850,13
|
|
20240111,133200,875626000,27850,27900,27900,27850,12
|
|
20240111,133100,875291300,27900,27900,27900,27900,201
|
|
20240111,133000,869683400,27900,27900,27900,27900,87
|
|
20240111,132900,867256100,27900,27850,27900,27850,24
|
|
20240111,132800,866586650,27850,27850,27850,27850,0
|
|
20240111,132700,866586650,27850,27850,27850,27850,2
|
|
20240111,132600,866530950,27850,27850,27850,27850,67
|
|
20240111,132500,864665000,27950,27900,27950,27900,3
|
|
20240111,132400,864581250,27850,27900,27900,27850,12
|
|
20240111,132300,864246550,27900,27900,27900,27900,71
|
|
20240111,132200,862265650,27900,27900,27900,27900,3
|
|
20240111,132100,862181950,27900,27900,27900,27900,30
|
|
20240111,132000,861344950,27900,27900,27900,27900,114
|
|
20240111,131900,858164350,27850,27850,27850,27850,11
|
|
20240111,131800,857858000,27850,27850,27850,27850,22
|
|
20240111,131700,857245300,27900,27850,27900,27850,4
|
|
20240111,131600,857133850,27850,27850,27850,27850,13
|
|
20240111,131500,856771800,27850,27900,27900,27850,12
|
|
20240111,131400,856437450,27900,27900,27900,27850,287
|
|
20240111,131300,848430350,27900,28000,28000,27900,2574
|
|
20240111,131200,776365550,28000,28000,28000,28000,303
|
|
20240111,131100,767881550,28000,28000,28000,28000,0
|
|
20240111,131000,767881550,28000,28000,28050,28000,46
|
|
20240111,130900,766591950,28000,28000,28000,28000,64
|
|
20240111,130800,764799950,28000,28000,28000,28000,151
|
|
20240111,130700,760571950,28000,28000,28000,28000,10
|
|
20240111,130600,760291950,28000,28000,28050,28000,11
|
|
20240111,130500,759983900,28000,28050,28050,28000,28
|
|
20240111,130400,759198650,28000,28000,28000,28000,9
|
|
20240111,130300,758946650,28050,28000,28050,28000,2
|
|
20240111,130200,758890600,28000,28000,28000,28000,21
|
|
20240111,130100,758302600,28000,28000,28000,28000,0
|
|
20240111,130000,758302600,28000,28050,28050,28000,4
|
|
20240111,125900,758190550,28000,28000,28000,28000,21
|
|
20240111,125800,757602550,28000,28000,28000,28000,0
|
|
20240111,125700,757602550,28000,28000,28000,28000,2
|
|
20240111,125600,757546550,28000,28000,28000,28000,8
|
|
20240111,125500,757322550,28050,28050,28050,28000,48
|
|
20240111,125400,755976750,28000,28000,28000,28000,10
|
|
20240111,125300,755696750,28050,28050,28050,28050,49
|
|
20240111,125200,754322300,28050,28000,28050,28000,31
|
|
20240111,125100,753453300,28000,28000,28000,28000,8
|
|
20240111,125000,753229300,28000,28000,28000,28000,3
|
|
20240111,124900,753145300,28000,28000,28000,28000,3
|
|
20240111,124800,753061300,28000,28050,28050,28000,318
|
|
20240111,124700,744142300,28000,28000,28000,28000,3
|
|
20240111,124600,744058300,28000,28000,28000,28000,1
|
|
20240111,124500,744030300,28000,28000,28000,28000,20
|
|
20240111,124400,743470300,28050,28000,28050,28000,3
|
|
20240111,124300,743386250,28000,28000,28000,28000,14
|
|
20240111,124200,742994250,28000,28000,28000,28000,13
|
|
20240111,124100,742630250,28000,28000,28000,28000,1
|
|
20240111,124000,742602250,28000,28000,28050,28000,14
|
|
20240111,123900,742210200,28000,28000,28000,28000,5
|
|
20240111,123800,742070200,28000,28000,28000,28000,9
|
|
20240111,123700,741818200,28000,28000,28000,28000,52
|
|
20240111,123600,740362200,28000,28000,28050,28000,784
|
|
20240111,123500,718404350,28000,28000,28050,28000,15
|
|
20240111,123400,717984300,28000,28000,28050,28000,12
|
|
20240111,123300,717648250,28000,28000,28000,28000,4
|
|
20240111,123200,717536250,28000,28000,28000,28000,9
|
|
20240111,123100,717284250,28000,28000,28000,28000,10
|
|
20240111,123000,717004250,28000,28000,28000,28000,3
|
|
20240111,122900,716920250,28050,28000,28050,28000,103
|
|
20240111,122800,714034750,28000,28000,28050,28000,14
|
|
20240111,122700,713642700,28000,28000,28000,28000,3
|
|
20240111,122600,713558700,28000,28000,28000,28000,9
|
|
20240111,122500,713306700,28000,28000,28000,28000,2
|
|
20240111,122400,713250700,28000,28050,28050,28000,10
|
|
20240111,122300,712970650,28000,28000,28000,28000,2
|
|
20240111,122200,712914650,28050,28050,28050,28000,85
|
|
20240111,122100,710530550,28050,28000,28050,28000,50
|
|
20240111,122000,709129400,28000,28000,28000,28000,2
|
|
20240111,121900,709073400,28050,28050,28050,28050,40
|
|
20240111,121800,707951400,28000,28000,28000,28000,12
|
|
20240111,121700,707615400,28000,28000,28000,28000,18
|
|
20240111,121600,707111400,28000,28000,28000,28000,110
|
|
20240111,121500,704031400,28000,28050,28050,28000,66
|
|
20240111,121400,702183300,28000,28000,28000,28000,1011
|
|
20240111,121300,673875300,28000,28000,28000,28000,2
|
|
20240111,121200,673819300,28000,28000,28000,28000,27
|
|
20240111,121100,673063300,28000,28000,28000,28000,19
|
|
20240111,121000,672531300,28000,28000,28000,28000,20
|
|
20240111,120900,671971300,28000,28000,28000,28000,0
|
|
20240111,120800,671971300,28000,28050,28050,28000,102
|
|
20240111,120700,669110300,28000,28000,28000,28000,3
|
|
20240111,120600,669026300,27950,27950,27950,27950,0
|
|
20240111,120500,669026300,27950,27950,27950,27950,12
|
|
20240111,120400,668690900,27950,28000,28100,27950,738
|
|
20240111,120300,648011300,27950,28000,28050,27950,188
|
|
20240111,120200,642741200,27950,27950,27950,27950,2
|
|
20240111,120100,642685300,28050,27950,28050,27950,8
|
|
20240111,120000,642461550,27900,27950,27950,27900,13
|
|
20240111,115900,642098800,27950,27950,27950,27950,3
|
|
20240111,115800,642014950,27900,27900,28000,27900,149
|
|
20240111,115700,637846300,27900,27850,27900,27850,112
|
|
20240111,115600,634722900,27850,27850,27850,27850,319
|
|
20240111,115500,625838750,27900,27850,27900,27850,9
|
|
20240111,115400,625588050,27850,27850,27850,27850,0
|
|
20240111,115300,625588050,27850,27850,27850,27850,20
|
|
20240111,115200,625031050,27850,27850,27850,27850,3
|
|
20240111,115100,624947500,27900,27850,27900,27850,102
|
|
20240111,115000,622104150,27850,27850,27850,27850,12
|
|
20240111,114900,621769950,27850,27850,27850,27850,0
|
|
20240111,114800,621769950,27850,27850,27900,27850,91
|
|
20240111,114700,619231600,27850,27850,27850,27850,4
|
|
20240111,114600,619120200,27900,27850,27900,27850,11
|
|
20240111,114500,618813800,27850,27850,27850,27850,40
|
|
20240111,114400,617699800,27850,27800,27850,27800,34
|
|
20240111,114300,616752950,27800,27850,27900,27800,329
|
|
20240111,114200,607602950,27900,27850,27900,27850,111
|
|
20240111,114100,604511550,27800,27800,27800,27800,2
|
|
20240111,114000,604455950,27850,27850,27850,27800,25
|
|
20240111,113900,603760150,27850,27900,27900,27850,25
|
|
20240111,113800,603063350,27900,27850,27900,27800,82
|
|
20240111,113700,600779600,27850,27850,27850,27850,95
|
|
20240111,113600,598133850,27850,27850,27850,27850,163
|
|
20240111,113500,593594300,27850,27850,27900,27850,1086
|
|
20240111,113400,563346700,27900,27900,27900,27850,178
|
|
20240111,113300,558381050,28000,27900,28000,27900,815
|
|
20240111,113200,535641450,27900,27900,27900,27900,5
|
|
20240111,113100,535501950,27900,27950,27950,27900,14
|
|
20240111,113000,535111200,27900,27900,27900,27900,2
|
|
20240111,112900,535055400,27950,27900,27950,27900,57
|
|
20240111,112800,533463050,27900,27950,27950,27900,21
|
|
20240111,112700,532876200,27950,27950,27950,27900,508
|
|
20240111,112600,518702350,27950,27950,27950,27950,133
|
|
20240111,112500,514985000,28000,27950,28000,27950,3
|
|
20240111,112400,514901100,28000,27950,28000,27950,40
|
|
20240111,112300,513783050,27900,28000,28000,27900,548
|
|
20240111,112200,498467000,28000,27950,28000,27950,77
|
|
20240111,112100,496314300,27950,28000,28000,27950,4
|
|
20240111,112000,496202450,27950,27950,28000,27950,28
|
|
20240111,111900,495419600,27950,27950,27950,27950,23
|
|
20240111,111800,494776750,27950,27950,28000,27950,15
|
|
20240111,111700,494357450,27950,27950,27950,27950,12
|
|
20240111,111600,494022050,27950,27950,28000,27950,73
|
|
20240111,111500,491981650,27950,27950,28000,27950,29
|
|
20240111,111400,491170650,28000,28000,28000,28000,229
|
|
20240111,111300,484758650,27950,28050,28050,27950,224
|
|
20240111,111200,478482750,28000,28000,28000,28000,41
|
|
20240111,111100,477334750,27950,28000,28000,27950,176
|
|
20240111,111000,472406900,28000,27950,28000,27950,556
|
|
20240111,110900,456839900,27950,27950,27950,27950,9
|
|
20240111,110800,456588350,27950,28050,28050,27950,414
|
|
20240111,110700,444993900,28100,28050,28100,28050,8
|
|
20240111,110600,444769450,28100,28050,28100,28050,66
|
|
20240111,110500,442914950,28050,28000,28050,28000,31
|
|
20240111,110400,442046500,28050,28050,28050,28050,1
|
|
20240111,110300,442018450,28050,28050,28050,28050,4
|
|
20240111,110200,441906250,28050,28050,28050,28050,10
|
|
20240111,110100,441625750,28050,28000,28050,28000,23
|
|
20240111,110000,440981300,28050,28000,28050,28000,4
|
|
20240111,105900,440869250,28000,28000,28000,28000,9
|
|
20240111,105800,440617250,28050,28000,28050,28000,3
|
|
20240111,105700,440533200,28050,28050,28050,28050,0
|
|
20240111,105600,440533200,28050,28000,28050,28000,10
|
|
20240111,105500,440252850,28000,28000,28050,28000,22
|
|
20240111,105400,439636350,28050,28000,28050,28000,21
|
|
20240111,105300,439047400,28000,28050,28050,28000,14
|
|
20240111,105200,438655250,28050,28050,28050,28050,10
|
|
20240111,105100,438374750,28000,28000,28000,28000,18
|
|
20240111,105000,437870750,28000,28000,28050,28000,129
|
|
20240111,104900,434258700,28000,28050,28050,28000,3
|
|
20240111,104800,434174650,28050,28050,28050,28050,38
|
|
20240111,104700,433108750,28050,28050,28050,28050,51
|
|
20240111,104600,431678200,28050,28050,28050,28050,3
|
|
20240111,104500,431594050,28050,28050,28100,28050,9
|
|
20240111,104400,431341550,28050,28050,28050,28050,23
|
|
20240111,104300,430696400,28050,28100,28100,28050,6
|
|
20240111,104200,430527950,28050,28100,28100,28050,33
|
|
20240111,104100,429601300,28100,28050,28100,28050,13
|
|
20240111,104000,429236600,28050,28050,28050,28050,0
|
|
20240111,103900,429236600,28050,28050,28050,28050,11
|
|
20240111,103800,428928050,28050,28050,28050,28050,2
|
|
20240111,103700,428871950,28150,28150,28150,28150,3
|
|
20240111,103600,428787500,28000,28000,28000,28000,3
|
|
20240111,103500,428703500,28200,28200,28200,28200,690
|
|
20240111,103400,409245500,27950,27950,28200,27950,751
|
|
20240111,103300,388091200,27950,27950,27950,27950,65
|
|
20240111,103200,386274450,28200,27950,28200,27950,339
|
|
20240111,103100,376750400,27950,27950,27950,27950,19
|
|
20240111,103000,376219350,27950,27950,27950,27950,50
|
|
20240111,102900,374821850,27900,27950,27950,27900,54
|
|
20240111,102800,373312650,27950,27950,27950,27900,532
|
|
20240111,102700,358443750,27950,27950,27950,27950,9
|
|
20240111,102600,358192200,27950,28000,28000,27950,38
|
|
20240111,102500,357128300,28000,28000,28000,27950,44
|
|
20240111,102400,355896750,27950,27950,27950,27950,13
|
|
20240111,102300,355533400,28000,27950,28000,27950,10
|
|
20240111,102200,355253850,27950,28000,28000,27950,27
|
|
20240111,102100,354499100,28050,28000,28050,27950,317
|
|
20240111,102000,345636150,28000,28000,28000,28000,44
|
|
20240111,101900,344404150,28000,28050,28050,28000,4
|
|
20240111,101800,344292100,28000,28050,28050,28000,210
|
|
20240111,101700,338410550,28050,28000,28050,28000,50
|
|
20240111,101600,337008700,28000,28000,28000,28000,3
|
|
20240111,101500,336924700,28050,28000,28050,28000,8
|
|
20240111,101400,336700650,28050,28000,28050,28000,65
|
|
20240111,101300,334880600,28000,28000,28000,28000,204
|
|
20240111,101200,329168600,28050,28050,28050,28050,58
|
|
20240111,101100,327541700,28050,28000,28050,28000,377
|
|
20240111,101000,316983050,28000,28050,28100,28000,425
|
|
20240111,100900,305080850,28000,28050,28050,28000,509
|
|
20240111,100800,290803450,28100,28050,28100,28050,50
|
|
20240111,100700,289399650,28100,28100,28100,28050,139
|
|
20240111,100600,285499250,28100,28100,28150,28100,116
|
|
20240111,100500,282239600,28100,28100,28100,28100,18
|
|
20240111,100400,281733800,28100,28100,28100,28100,11
|
|
20240111,100300,281424700,28150,28150,28150,28150,7
|
|
20240111,100200,281227650,28150,28200,28200,28150,4
|
|
20240111,100100,281114950,28150,28150,28150,28150,3
|
|
20240111,100000,281030500,28250,28250,28250,28250,2
|
|
20240111,095900,280974000,28150,28150,28150,28150,2
|
|
20240111,095800,280917700,28400,28100,28400,28100,283
|
|
20240111,095700,272924550,28100,28100,28400,28050,369
|
|
20240111,095600,262523700,28100,28100,28150,28100,132
|
|
20240111,095500,258813650,28150,28150,28150,28100,7
|
|
20240111,095400,258616650,28100,28100,28100,28100,155
|
|
20240111,095300,254261150,28100,28100,28150,28100,25
|
|
20240111,095200,253558300,28100,28100,28150,28100,73
|
|
20240111,095100,251506900,28100,28150,28150,28100,19
|
|
20240111,095000,250972950,28100,28100,28100,28100,128
|
|
20240111,094900,247376150,28100,28150,28200,28100,398
|
|
20240111,094800,236180150,28150,28150,28200,28150,775
|
|
20240111,094700,214359650,28150,28150,28200,28150,66
|
|
20240111,094600,212499100,28200,28200,28200,28200,120
|
|
20240111,094500,209115100,28400,28350,28450,28350,467
|
|
20240111,094400,195849550,28200,28200,28400,28200,197
|
|
20240111,094300,190280150,28150,28200,28200,28150,331
|
|
20240111,094200,180961450,28150,28250,28250,28150,140
|
|
20240111,094100,177011700,28300,28300,28300,28300,44
|
|
20240111,094000,175766500,28300,28200,28300,28200,24
|
|
20240111,093900,175088550,28200,28250,28250,28200,59
|
|
20240111,093800,173422250,28200,28250,28250,28200,552
|
|
20240111,093700,157853900,28250,28250,28250,28250,117
|
|
20240111,093600,154548650,28250,28350,28350,28250,109
|
|
20240111,093500,151459500,28350,28300,28350,28300,2
|
|
20240111,093400,151402850,28300,28350,28350,28250,118
|
|
20240111,093300,148063150,28400,28400,28400,28400,4
|
|
20240111,093200,147949550,28400,28350,28450,28350,40
|
|
20240111,093100,146814550,28350,28250,28400,28250,5
|
|
20240111,093000,146672950,28250,28250,28250,28250,0
|
|
20240111,092900,146672950,28250,28400,28500,28250,333
|
|
20240111,092800,137212900,28450,28450,28450,28450,100
|
|
20240111,092700,134367900,28500,28200,28500,28200,117
|
|
20240111,092600,131059600,28200,28200,28200,28200,15
|
|
20240111,092500,130636600,28250,28450,28450,28250,50
|
|
20240111,092400,129223700,28500,28500,28500,28450,66
|
|
20240111,092300,127344400,28500,28400,28500,28400,109
|
|
20240111,092200,124238400,28500,28350,28550,28350,107
|
|
20240111,092100,121194250,28400,28250,28400,28250,38
|
|
20240111,092000,120116750,28150,28400,28400,28150,448
|
|
20240111,091900,107488700,28500,28500,28500,28400,501
|
|
20240111,091800,93211350,28500,28500,28500,28500,71
|
|
20240111,091700,91187850,28550,28450,28550,28450,69
|
|
20240111,091600,89224700,28550,28450,28550,28450,130
|
|
20240111,091500,85516850,28450,28350,28450,28350,63
|
|
20240111,091400,83728600,28200,28450,28500,28200,170
|
|
20240111,091300,78898600,28550,28650,28650,28550,17
|
|
20240111,091200,78412750,28650,28200,28650,28200,939
|
|
20240111,091100,51739650,28150,28150,28150,28150,1
|
|
20240111,091000,51711500,28150,28250,28250,28150,312
|
|
20240111,090900,42925850,28250,28250,28250,28250,1
|
|
20240111,090800,42897600,28200,28150,28200,28150,90
|
|
20240111,090700,40362600,28200,28250,28250,28200,337
|
|
20240111,090600,30857650,28300,28300,28300,28300,12
|
|
20240111,090500,30518050,28300,28300,28300,28300,27
|
|
20240111,090400,29753950,28300,28300,28300,28250,118
|
|
20240111,090300,26417250,28200,28200,28200,28150,316
|
|
20240111,090200,17506550,28200,28200,28200,28200,65
|
|
20240111,090100,15673550,28200,28500,28500,28200,460
|
|
20240111,090000,2666400,28500,28300,28500,28300,94
|