627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192400,6178195200,27000,27000,27000,27000,5108
|
|
20240105,192300,6178195200,27000,27000,27000,27000,0
|
|
20240105,192200,6178195200,27000,27000,27000,27000,0
|
|
20240105,192100,6178195200,27000,27000,27000,27000,0
|
|
20240105,192000,6178195200,27000,27000,27000,27000,0
|
|
20240105,191900,6178195200,27000,27000,27000,27000,0
|
|
20240105,191800,6178195200,27000,27000,27000,27000,0
|
|
20240105,191700,6178195200,27000,27000,27000,27000,0
|
|
20240105,191600,6178195200,27000,27000,27000,27000,0
|
|
20240105,191500,6178195200,27000,27000,27000,27000,0
|
|
20240105,191400,6178195200,27000,27000,27000,27000,0
|
|
20240105,191300,6178195200,27000,27000,27000,27000,0
|
|
20240105,191200,6178195200,27000,27000,27000,27000,0
|
|
20240105,191100,6178195200,27000,27000,27000,27000,0
|
|
20240105,191000,6178195200,27000,27000,27000,27000,0
|
|
20240105,190900,6178195200,27000,27000,27000,27000,0
|
|
20240105,190800,6178195200,27000,27000,27000,27000,0
|
|
20240105,190700,6178195200,27000,27000,27000,27000,0
|
|
20240105,190600,6178195200,27000,27000,27000,27000,0
|
|
20240105,190500,6178195200,27000,27000,27000,27000,0
|
|
20240105,190400,6178195200,27000,27000,27000,27000,0
|
|
20240105,190300,6178195200,27000,27000,27000,27000,0
|
|
20240105,190200,6178195200,27000,27000,27000,27000,0
|
|
20240105,190100,6178195200,27000,27000,27000,27000,0
|
|
20240105,190000,6178195200,27000,27000,27000,27000,0
|
|
20240105,185900,6178195200,27000,27000,27000,27000,0
|
|
20240105,185800,6178195200,27000,27000,27000,27000,0
|
|
20240105,185700,6178195200,27000,27000,27000,27000,0
|
|
20240105,185600,6178195200,27000,27000,27000,27000,0
|
|
20240105,185500,6178195200,27000,27000,27000,27000,0
|
|
20240105,185400,6178195200,27000,27000,27000,27000,5108
|
|
20240105,185300,6178195200,27000,27000,27000,27000,0
|
|
20240105,185200,6178195200,27000,27000,27000,27000,0
|
|
20240105,185100,6178195200,27000,27000,27000,27000,0
|
|
20240105,185000,6178195200,27000,27000,27000,27000,0
|
|
20240105,184900,6178195200,27000,27000,27000,27000,0
|
|
20240105,184800,6178195200,27000,27000,27000,27000,0
|
|
20240105,184700,6178195200,27000,27000,27000,27000,0
|
|
20240105,184600,6178195200,27000,27000,27000,27000,0
|
|
20240105,184500,6178195200,27000,27000,27000,27000,0
|
|
20240105,184400,6178195200,27000,27000,27000,27000,0
|
|
20240105,184300,6178195200,27000,27000,27000,27000,0
|
|
20240105,184200,6178195200,27000,27000,27000,27000,0
|
|
20240105,184100,6178195200,27000,27000,27000,27000,0
|
|
20240105,184000,6178195200,27000,27000,27000,27000,0
|
|
20240105,183900,6178195200,27000,27000,27000,27000,0
|
|
20240105,183800,6178195200,27000,27000,27000,27000,0
|
|
20240105,183700,6178195200,27000,27000,27000,27000,0
|
|
20240105,183600,6178195200,27000,27000,27000,27000,0
|
|
20240105,183500,6178195200,27000,27000,27000,27000,0
|
|
20240105,183400,6178195200,27000,27000,27000,27000,0
|
|
20240105,183300,6178195200,27000,27000,27000,27000,0
|
|
20240105,183200,6178195200,27000,27000,27000,27000,0
|
|
20240105,183100,6178195200,27000,27000,27000,27000,0
|
|
20240105,183000,6178195200,27000,27000,27000,27000,0
|
|
20240105,182900,6178195200,27000,27000,27000,27000,0
|
|
20240105,182800,6178195200,27000,27000,27000,27000,0
|
|
20240105,182700,6178195200,27000,27000,27000,27000,0
|
|
20240105,182600,6178195200,27000,27000,27000,27000,0
|
|
20240105,182500,6178195200,27000,27000,27000,27000,0
|
|
20240105,182400,6178195200,27000,27000,27000,27000,5108
|
|
20240105,182300,6178195200,27000,27000,27000,27000,0
|
|
20240105,182200,6178195200,27000,27000,27000,27000,0
|
|
20240105,182100,6178195200,27000,27000,27000,27000,0
|
|
20240105,182000,6178195200,27000,27000,27000,27000,0
|
|
20240105,181900,6178195200,27000,27000,27000,27000,0
|
|
20240105,181800,6178195200,27000,27000,27000,27000,0
|
|
20240105,181700,6178195200,27000,27000,27000,27000,0
|
|
20240105,181600,6178195200,27000,27000,27000,27000,0
|
|
20240105,181500,6178195200,27000,27000,27000,27000,0
|
|
20240105,181400,6178195200,27000,27000,27000,27000,0
|
|
20240105,181300,6178195200,27000,27000,27000,27000,0
|
|
20240105,181200,6178195200,27000,27000,27000,27000,0
|
|
20240105,181100,6178195200,27000,27000,27000,27000,0
|
|
20240105,181000,6178195200,27000,27000,27000,27000,0
|
|
20240105,180900,6178195200,27000,27000,27000,27000,0
|
|
20240105,180800,6178195200,27000,27000,27000,27000,0
|
|
20240105,180700,6178195200,27000,27000,27000,27000,0
|
|
20240105,180600,6178195200,27000,27000,27000,27000,0
|
|
20240105,180500,6178195200,27000,27000,27000,27000,0
|
|
20240105,180400,6178195200,27000,27000,27000,27000,0
|
|
20240105,180300,6178195200,27000,27000,27000,27000,0
|
|
20240105,180200,6178195200,27000,27000,27000,27000,0
|
|
20240105,180100,6178195200,27000,27000,27000,27000,0
|
|
20240105,180000,6178195200,27000,27000,27000,27000,0
|
|
20240105,175900,6178195200,27000,27000,27000,27000,0
|
|
20240105,175800,6178195200,27000,27000,27000,27000,0
|
|
20240105,175700,6178195200,27000,27000,27000,27000,0
|
|
20240105,175600,6178195200,27000,27000,27000,27000,0
|
|
20240105,175500,6178195200,27000,27000,27000,27000,0
|
|
20240105,175400,6178195200,27000,27000,27000,27000,5108
|
|
20240105,175300,6178195200,27000,27000,27000,27000,0
|
|
20240105,175200,6178195200,27000,27000,27000,27000,0
|
|
20240105,175100,6178195200,27000,27000,27000,27000,0
|
|
20240105,175000,6178195200,27000,27000,27000,27000,0
|
|
20240105,174900,6178195200,27000,27000,27000,27000,0
|
|
20240105,174800,6178195200,27000,27000,27000,27000,0
|
|
20240105,174700,6178195200,27000,27000,27000,27000,0
|
|
20240105,174600,6178195200,27000,27000,27000,27000,0
|
|
20240105,174500,6178195200,27000,27000,27000,27000,0
|
|
20240105,174400,6178195200,27000,27000,27000,27000,0
|
|
20240105,174300,6178195200,27000,27000,27000,27000,0
|
|
20240105,174200,6178195200,27000,27000,27000,27000,0
|
|
20240105,174100,6178195200,27000,27000,27000,27000,0
|
|
20240105,174000,6178195200,27000,27000,27000,27000,0
|
|
20240105,173900,6178195200,27000,27000,27000,27000,0
|
|
20240105,173800,6178195200,27000,27000,27000,27000,0
|
|
20240105,173700,6178195200,27000,27000,27000,27000,0
|
|
20240105,173600,6178195200,27000,27000,27000,27000,0
|
|
20240105,173500,6178195200,27000,27000,27000,27000,0
|
|
20240105,173400,6178195200,27000,27000,27000,27000,0
|
|
20240105,173300,6178195200,27000,27000,27000,27000,0
|
|
20240105,173200,6178195200,27000,27000,27000,27000,0
|
|
20240105,173100,6178195200,27000,27000,27000,27000,0
|
|
20240105,173000,6178195200,27000,27000,27000,27000,0
|
|
20240105,172900,6178195200,27000,27000,27000,27000,0
|
|
20240105,172800,6178195200,27000,27000,27000,27000,0
|
|
20240105,172700,6178195200,27000,27000,27000,27000,0
|
|
20240105,172600,6178195200,27000,27000,27000,27000,0
|
|
20240105,172500,6178195200,27000,27000,27000,27000,0
|
|
20240105,172400,6178195200,27000,27000,27000,27000,5108
|
|
20240105,172300,6178195200,27000,27000,27000,27000,0
|
|
20240105,172200,6178195200,27000,27000,27000,27000,0
|
|
20240105,172100,6178195200,27000,27000,27000,27000,0
|
|
20240105,172000,6178195200,27000,27000,27000,27000,0
|
|
20240105,171900,6178195200,27000,27000,27000,27000,0
|
|
20240105,171800,6178195200,27000,27000,27000,27000,0
|
|
20240105,171700,6178195200,27000,27000,27000,27000,0
|
|
20240105,171600,6178195200,27000,27000,27000,27000,0
|
|
20240105,171500,6178195200,27000,27000,27000,27000,0
|
|
20240105,171400,6178195200,27000,27000,27000,27000,0
|
|
20240105,171300,6178195200,27000,27000,27000,27000,0
|
|
20240105,171200,6178195200,27000,27000,27000,27000,0
|
|
20240105,171100,6178195200,27000,27000,27000,27000,0
|
|
20240105,171000,6178195200,27000,27000,27000,27000,0
|
|
20240105,170900,6178195200,27000,27000,27000,27000,0
|
|
20240105,170800,6178195200,27000,27000,27000,27000,0
|
|
20240105,170700,6178195200,27000,27000,27000,27000,0
|
|
20240105,170600,6178195200,27000,27000,27000,27000,0
|
|
20240105,170500,6178195200,27000,27000,27000,27000,0
|
|
20240105,170400,6178195200,27000,27000,27000,27000,0
|
|
20240105,170300,6178195200,27000,27000,27000,27000,0
|
|
20240105,170200,6178195200,27000,27000,27000,27000,0
|
|
20240105,170100,6178195200,27000,27000,27000,27000,0
|
|
20240105,170000,6178195200,27000,27000,27000,27000,0
|
|
20240105,165900,6178195200,27000,27000,27000,27000,0
|
|
20240105,165800,6178195200,27000,27000,27000,27000,0
|
|
20240105,165700,6178195200,27000,27000,27000,27000,0
|
|
20240105,165600,6178195200,27000,27000,27000,27000,0
|
|
20240105,165500,6178195200,27000,27000,27000,27000,0
|
|
20240105,165400,6178195200,27000,27000,27000,27000,5108
|
|
20240105,165300,6178195200,27000,27000,27000,27000,0
|
|
20240105,165200,6178195200,27000,27000,27000,27000,0
|
|
20240105,165100,6178195200,27000,27000,27000,27000,0
|
|
20240105,165000,6178195200,27000,27000,27000,27000,0
|
|
20240105,164900,6178195200,27000,27000,27000,27000,0
|
|
20240105,164800,6178195200,27000,27000,27000,27000,0
|
|
20240105,164700,6178195200,27000,27000,27000,27000,0
|
|
20240105,164600,6178195200,27000,27000,27000,27000,0
|
|
20240105,164500,6178195200,27000,27000,27000,27000,0
|
|
20240105,164400,6178195200,27000,27000,27000,27000,0
|
|
20240105,164300,6178195200,27000,27000,27000,27000,0
|
|
20240105,164200,6178195200,27000,27000,27000,27000,0
|
|
20240105,164100,6178195200,27000,27000,27000,27000,0
|
|
20240105,164000,6178195200,27000,27000,27000,27000,0
|
|
20240105,163900,6178195200,27000,27000,27000,27000,0
|
|
20240105,163800,6178195200,27000,27000,27000,27000,0
|
|
20240105,163700,6178195200,27000,27000,27000,27000,0
|
|
20240105,163600,6178195200,27000,27000,27000,27000,0
|
|
20240105,163500,6178195200,27000,27000,27000,27000,0
|
|
20240105,163400,6178195200,27000,27000,27000,27000,0
|
|
20240105,163300,6178195200,27000,27000,27000,27000,0
|
|
20240105,163200,6178195200,27000,27000,27000,27000,0
|
|
20240105,163100,6178195200,27000,27000,27000,27000,0
|
|
20240105,163000,6178195200,27000,27000,27000,27000,0
|
|
20240105,162900,6178195200,27000,27000,27000,27000,0
|
|
20240105,162800,6178195200,27000,27000,27000,27000,0
|
|
20240105,162700,6178195200,27000,27000,27000,27000,0
|
|
20240105,162600,6178195200,27000,27000,27000,27000,0
|
|
20240105,162500,6178195200,27000,27000,27000,27000,0
|
|
20240105,162400,6178195200,27000,27000,27000,27000,5108
|
|
20240105,162300,6178195200,27000,27000,27000,27000,0
|
|
20240105,162200,6178195200,27000,27000,27000,27000,0
|
|
20240105,162100,6178195200,27000,27000,27000,27000,0
|
|
20240105,162000,6178195200,27000,27000,27000,27000,0
|
|
20240105,161900,6178195200,27000,27000,27000,27000,0
|
|
20240105,161800,6178195200,27000,27000,27000,27000,0
|
|
20240105,161700,6178195200,27000,27000,27000,27000,0
|
|
20240105,161600,6178195200,27000,27000,27000,27000,0
|
|
20240105,161500,6178195200,27000,27000,27000,27000,0
|
|
20240105,161400,6178195200,27000,27000,27000,27000,0
|
|
20240105,161300,6178195200,27000,27000,27000,27000,0
|
|
20240105,161200,6178195200,27000,27000,27000,27000,0
|
|
20240105,161100,6178195200,27000,27000,27000,27000,0
|
|
20240105,161000,6178195200,27000,27000,27000,27000,0
|
|
20240105,160900,6178195200,27000,27000,27000,27000,0
|
|
20240105,160800,6178195200,27000,27000,27000,27000,0
|
|
20240105,160700,6178195200,27000,27000,27000,27000,0
|
|
20240105,160600,6178195200,27000,27000,27000,27000,0
|
|
20240105,160500,6178195200,27000,27000,27000,27000,0
|
|
20240105,160400,6178195200,27000,27000,27000,27000,0
|
|
20240105,160300,6178195200,27000,27000,27000,27000,0
|
|
20240105,160200,6178195200,27000,27000,27000,27000,0
|
|
20240105,160100,6178195200,27000,27000,27000,27000,0
|
|
20240105,160000,6178195200,27000,27000,27000,27000,0
|
|
20240105,155900,6178195200,27000,27000,27000,27000,0
|
|
20240105,155800,6178195200,27000,27000,27000,27000,0
|
|
20240105,155700,6178195200,27000,27000,27000,27000,0
|
|
20240105,155600,6178195200,27000,27000,27000,27000,0
|
|
20240105,155500,6178195200,27000,27000,27000,27000,0
|
|
20240105,155400,6178195200,27000,27000,27000,27000,5108
|
|
20240105,155300,6178195200,27000,27000,27000,27000,0
|
|
20240105,155200,6178195200,27000,27000,27000,27000,0
|
|
20240105,155100,6178195200,27000,27000,27000,27000,0
|
|
20240105,155000,6178195200,27000,27000,27000,27000,0
|
|
20240105,154900,6178195200,27000,27000,27000,27000,0
|
|
20240105,154800,6178195200,27000,27000,27000,27000,0
|
|
20240105,154700,6178195200,27000,27000,27000,27000,0
|
|
20240105,154600,6178195200,27000,27000,27000,27000,0
|
|
20240105,154500,6178195200,27000,27000,27000,27000,0
|
|
20240105,154400,6178195200,27000,27000,27000,27000,0
|
|
20240105,154300,6178195200,27000,27000,27000,27000,0
|
|
20240105,154200,6178195200,27000,27000,27000,27000,0
|
|
20240105,154100,6178195200,27000,27000,27000,27000,0
|
|
20240105,154000,6178195200,27000,27000,27000,27000,0
|
|
20240105,153900,6178195200,27000,27000,27000,27000,0
|
|
20240105,153800,6178195200,27000,27000,27000,27000,0
|
|
20240105,153700,6178195200,27000,27000,27000,27000,0
|
|
20240105,153600,6178195200,27000,27000,27000,27000,0
|
|
20240105,153500,6178195200,27000,27000,27000,27000,0
|
|
20240105,153400,6178195200,27000,27000,27000,27000,0
|
|
20240105,153300,6178195200,27000,27000,27000,27000,0
|
|
20240105,153200,6178195200,27000,27000,27000,27000,0
|
|
20240105,153100,6178195200,27000,27000,27000,27000,0
|
|
20240105,153000,6178195200,27000,27000,27000,27000,5108
|
|
20240105,152900,6040279200,27100,27100,27100,27100,0
|
|
20240105,152800,6040279200,27100,27100,27100,27100,0
|
|
20240105,152700,6040279200,27100,27100,27100,27100,0
|
|
20240105,152600,6040279200,27100,27100,27100,27100,0
|
|
20240105,152500,6040279200,27100,27100,27100,27100,0
|
|
20240105,152400,6040279200,27100,27100,27100,27100,0
|
|
20240105,152300,6040279200,27100,27100,27100,27100,0
|
|
20240105,152200,6040279200,27100,27100,27100,27100,0
|
|
20240105,152100,6040279200,27100,27100,27100,27100,0
|
|
20240105,152000,6040279200,27100,27100,27100,27100,0
|
|
20240105,151900,6040279200,27100,27150,27150,27100,1294
|
|
20240105,151800,6005191500,27100,27100,27150,27100,207
|
|
20240105,151700,5999572550,27150,27100,27150,27100,1027
|
|
20240105,151600,5971722850,27150,27150,27150,27100,428
|
|
20240105,151500,5960109550,27150,27150,27150,27100,671
|
|
20240105,151400,5941916950,27100,27150,27150,27100,182
|
|
20240105,151300,5936981650,27100,27100,27150,27100,421
|
|
20240105,151200,5925565850,27150,27150,27150,27100,260
|
|
20240105,151100,5918517700,27100,27100,27150,27100,1135
|
|
20240105,151000,5887751950,27100,27100,27150,27050,2470
|
|
20240105,150900,5820811700,27150,27100,27150,27100,613
|
|
20240105,150800,5804194850,27150,27100,27150,27100,628
|
|
20240105,150700,5787170850,27150,27150,27200,27150,1286
|
|
20240105,150600,5752253850,27150,27150,27200,27150,430
|
|
20240105,150500,5740571400,27150,27150,27200,27100,1179
|
|
20240105,150400,5708558750,27100,27150,27150,27100,426
|
|
20240105,150300,5697008100,27100,27100,27150,27100,426
|
|
20240105,150200,5685448500,27100,27150,27150,27100,367
|
|
20240105,150100,5675494700,27150,27100,27150,27100,522
|
|
20240105,150000,5661343050,27150,27150,27150,27100,496
|
|
20240105,145900,5647892350,27100,27150,27150,27100,264
|
|
20240105,145800,5640735750,27100,27100,27150,27100,720
|
|
20240105,145700,5621219350,27100,27200,27200,27100,1008
|
|
20240105,145600,5593857500,27200,27150,27200,27150,571
|
|
20240105,145500,5578350050,27200,27200,27200,27150,1229
|
|
20240105,145400,5544972800,27150,27200,27200,27150,1603
|
|
20240105,145300,5501402800,27250,27200,27250,27200,581
|
|
20240105,145200,5485592600,27200,27200,27200,27150,981
|
|
20240105,145100,5458918850,27200,27200,27200,27150,2842
|
|
20240105,145000,5381658900,27150,27200,27200,27150,301
|
|
20240105,144900,5373485100,27200,27200,27200,27150,855
|
|
20240105,144800,5350235200,27150,27150,27200,27150,387
|
|
20240105,144700,5339723300,27200,27150,27200,27150,1002
|
|
20240105,144600,5312516750,27200,27150,27200,27150,259
|
|
20240105,144500,5305474500,27150,27200,27200,27150,396
|
|
20240105,144400,5294717750,27150,27150,27200,27150,2286
|
|
20240105,144300,5232639100,27100,27150,27150,27100,249
|
|
20240105,144200,5225886900,27150,27100,27150,27050,608
|
|
20240105,144100,5209417850,27100,27050,27100,27050,1007
|
|
20240105,144000,5182151750,27050,27050,27100,27050,292
|
|
20240105,143900,5174247600,27100,27050,27100,27050,626
|
|
20240105,143800,5157303000,27100,27050,27100,27050,1913
|
|
20240105,143700,5105464950,27100,27100,27100,27050,300
|
|
20240105,143600,5097345800,27100,27050,27100,27000,492
|
|
20240105,143500,5084032750,27050,27000,27050,27000,1352
|
|
20240105,143400,5047484250,27050,27050,27050,27000,822
|
|
20240105,143300,5025252000,27050,27050,27050,27000,162
|
|
20240105,143200,5020871500,27050,27000,27050,27000,77
|
|
20240105,143100,5018791850,27050,27050,27050,27000,65
|
|
20240105,143000,5017033700,27000,27050,27050,27000,91
|
|
20240105,142900,5014572250,27050,27000,27050,27000,518
|
|
20240105,142800,5000585250,27050,27050,27100,27000,866
|
|
20240105,142700,4977158250,27100,27050,27100,27050,143
|
|
20240105,142600,4973287750,27100,27050,27100,27050,848
|
|
20240105,142500,4950346100,27050,27050,27100,27050,194
|
|
20240105,142400,4945097900,27100,27100,27100,27050,1661
|
|
20240105,142300,4900144250,27100,27050,27100,27050,875
|
|
20240105,142200,4876470200,27100,27050,27100,27050,311
|
|
20240105,142100,4868054600,27050,27100,27100,27050,334
|
|
20240105,142000,4859014400,27050,27050,27100,27050,417
|
|
20240105,141900,4847732850,27100,27100,27100,27050,420
|
|
20240105,141800,4836357300,27050,27100,27100,27050,665
|
|
20240105,141700,4818366400,27100,27050,27100,27050,678
|
|
20240105,141600,4800022250,27050,27050,27100,27050,349
|
|
20240105,141500,4790581550,27100,27050,27100,27050,370
|
|
20240105,141400,4780568250,27050,27050,27100,27050,230
|
|
20240105,141300,4774346200,27100,27100,27100,27050,251
|
|
20240105,141200,4767552150,27100,27050,27100,27000,562
|
|
20240105,141100,4752363050,27000,27050,27050,27000,530
|
|
20240105,141000,4738041950,27050,27100,27100,27050,899
|
|
20240105,140900,4713720900,27050,27050,27100,27050,217
|
|
20240105,140800,4707849650,27050,27050,27100,27000,337
|
|
20240105,140700,4698741200,27050,27050,27100,27050,381
|
|
20240105,140600,4688434600,27050,27050,27100,27050,304
|
|
20240105,140500,4680207000,27050,27050,27050,27050,476
|
|
20240105,140400,4667331200,27100,27100,27100,27050,1984
|
|
20240105,140300,4613653400,27100,27100,27100,27050,314
|
|
20240105,140200,4605152200,27050,27050,27050,27050,149
|
|
20240105,140100,4601121750,27050,27050,27100,27050,468
|
|
20240105,140000,4588456050,27100,27100,27100,27050,162
|
|
20240105,135900,4584072450,27100,27050,27100,27050,847
|
|
20240105,135800,4561149850,27100,27100,27100,27100,189
|
|
20240105,135700,4556027950,27100,27100,27100,27050,435
|
|
20240105,135600,4544249750,27050,27150,27150,27050,377
|
|
20240105,135500,4534033500,27100,27100,27150,27100,179
|
|
20240105,135400,4529182100,27100,27100,27150,27050,505
|
|
20240105,135300,4515493900,27100,27100,27100,27050,628
|
|
20240105,135200,4498492150,27100,27050,27100,27050,215
|
|
20240105,135100,4492674150,27050,27050,27100,27050,396
|
|
20240105,135000,4481960700,27100,27050,27100,27050,415
|
|
20240105,134900,4470724600,27100,27050,27100,27050,41
|
|
20240105,134800,4469615500,27050,27050,27100,27000,544
|
|
20240105,134700,4454898300,27050,27050,27050,27000,619
|
|
20240105,134600,4438165300,27050,27050,27050,27050,60
|
|
20240105,134500,4436542300,27100,27050,27100,27000,975
|
|
20240105,134400,4410152800,27000,27000,27000,27000,0
|
|
20240105,134300,4410152800,27000,27050,27050,27000,450
|
|
20240105,134200,4397982900,27050,27050,27050,27000,104
|
|
20240105,134100,4395173850,27050,27050,27100,27050,976
|
|
20240105,134000,4368770550,27100,27050,27100,27050,292
|
|
20240105,133900,4360864400,27100,27050,27100,27050,326
|
|
20240105,133800,4352041900,27050,27100,27150,27050,562
|
|
20240105,133700,4336820350,27100,27100,27100,27100,157
|
|
20240105,133600,4332565650,27100,27100,27100,27050,369
|
|
20240105,133500,4322579100,27050,27050,27050,27050,691
|
|
20240105,133400,4303887550,27050,27050,27100,27050,213
|
|
20240105,133300,4298123400,27100,27100,27150,27050,364
|
|
20240105,133200,4288265850,27150,27100,27150,27050,261
|
|
20240105,133100,4281198800,27100,27150,27150,27100,264
|
|
20240105,133000,4274041900,27150,27100,27150,27050,342
|
|
20240105,132900,4264778800,27050,27150,27200,27050,646
|
|
20240105,132800,4247255250,27150,27250,27250,27150,395
|
|
20240105,132700,4236513700,27250,27050,27250,27050,2832
|
|
20240105,132600,4159540950,27050,27050,27100,27050,535
|
|
20240105,132500,4145066050,27100,27050,27100,27000,1185
|
|
20240105,132400,4113009400,27050,27000,27050,27000,80
|
|
20240105,132300,4110847050,27050,27000,27050,27000,583
|
|
20240105,132200,4095101500,27050,27050,27050,27050,11
|
|
20240105,132100,4094803950,27050,27000,27050,27000,483
|
|
20240105,132000,4081758500,27050,27050,27050,27050,95
|
|
20240105,131900,4079188750,27000,27050,27050,27000,29
|
|
20240105,131800,4078404350,27050,27050,27050,27000,281
|
|
20240105,131700,4070805950,27050,27100,27100,27000,544
|
|
20240105,131600,4056099300,27050,27100,27100,27050,626
|
|
20240105,131500,4039163250,27050,27050,27100,27000,1061
|
|
20240105,131400,4010463350,27050,27050,27050,27000,281
|
|
20240105,131300,4002865950,27050,27100,27100,27050,1260
|
|
20240105,131200,3968780750,27100,27050,27100,27050,212
|
|
20240105,131100,3963043650,27050,27050,27100,27050,701
|
|
20240105,131000,3944076650,27050,27150,27150,27050,2418
|
|
20240105,130900,3878646500,27100,27100,27100,27100,191
|
|
20240105,130800,3873470400,27100,27050,27100,27050,466
|
|
20240105,130700,3860861950,27050,27050,27100,27050,214
|
|
20240105,130600,3855070750,27050,27100,27100,27050,268
|
|
20240105,130500,3847816150,27100,27100,27100,27100,678
|
|
20240105,130400,3829442350,27100,27100,27100,27100,298
|
|
20240105,130300,3821366550,27150,27100,27150,27100,363
|
|
20240105,130200,3811526750,27100,27100,27100,27100,41
|
|
20240105,130100,3810415650,27100,27100,27100,27100,291
|
|
20240105,130000,3802529550,27100,27150,27150,27100,636
|
|
20240105,125900,3785277950,27100,27150,27150,27050,539
|
|
20240105,125800,3770673950,27100,27150,27150,27100,577
|
|
20240105,125700,3755024200,27100,27100,27100,27100,385
|
|
20240105,125600,3744590700,27150,27150,27150,27100,178
|
|
20240105,125500,3739760250,27100,27150,27150,27100,495
|
|
20240105,125400,3726336850,27150,27100,27150,27100,269
|
|
20240105,125300,3719044450,27100,27100,27150,27100,852
|
|
20240105,125200,3695945450,27150,27100,27150,27100,257
|
|
20240105,125100,3688980700,27150,27100,27150,27100,261
|
|
20240105,125000,3681902500,27100,27150,27150,27100,285
|
|
20240105,124900,3674175800,27150,27100,27150,27050,254
|
|
20240105,124800,3667290300,27100,27100,27100,27100,232
|
|
20240105,124700,3661003100,27100,27100,27100,27050,293
|
|
20240105,124600,3653072600,27050,27100,27100,27050,653
|
|
20240105,124500,3635385250,27100,27100,27150,27050,290
|
|
20240105,124400,3627523650,27100,27150,27150,27100,312
|
|
20240105,124300,3619065900,27150,27050,27150,27050,241
|
|
20240105,124200,3612532050,27050,27100,27100,27050,253
|
|
20240105,124100,3605683800,27100,27100,27100,27050,298
|
|
20240105,124000,3597617100,27100,27050,27100,27050,532
|
|
20240105,123900,3583212850,27100,27100,27100,27100,526
|
|
20240105,123800,3568958250,27150,27050,27150,27050,392
|
|
20240105,123700,3558341550,27100,27100,27100,27050,304
|
|
20240105,123600,3550104700,27050,27100,27100,27050,220
|
|
20240105,123500,3544150600,27100,27050,27150,27050,402
|
|
20240105,123400,3533260350,27050,27100,27100,27050,485
|
|
20240105,123300,3520121300,27100,27150,27150,27100,348
|
|
20240105,123200,3510685800,27100,27100,27100,27100,724
|
|
20240105,123100,3491065400,27100,27150,27150,27100,586
|
|
20240105,123000,3475178500,27150,27150,27150,27100,302
|
|
20240105,122900,3466990800,27150,27100,27150,27100,338
|
|
20240105,122800,3457822150,27100,27100,27150,27100,934
|
|
20240105,122700,3432500300,27100,27150,27150,27100,222
|
|
20240105,122600,3426483700,27150,27100,27150,27100,264
|
|
20240105,122500,3419324100,27100,27100,27150,27100,499
|
|
20240105,122400,3405797000,27150,27100,27150,27100,308
|
|
20240105,122300,3397442700,27150,27100,27150,27050,334
|
|
20240105,122200,3388393350,27050,27050,27100,27000,953
|
|
20240105,122100,3362615400,27050,27050,27050,27050,477
|
|
20240105,122000,3349712550,27050,27050,27100,27050,325
|
|
20240105,121900,3340915900,27100,27100,27100,27050,417
|
|
20240105,121800,3329630300,27100,27100,27100,27050,203
|
|
20240105,121700,3324133600,27050,27100,27100,27050,435
|
|
20240105,121600,3312360800,27050,27050,27100,27050,741
|
|
20240105,121500,3292316650,27100,27050,27100,27050,539
|
|
20240105,121400,3277717450,27050,27100,27100,27050,193
|
|
20240105,121300,3272495500,27050,27050,27050,27050,1149
|
|
20240105,121200,3241415050,27050,27000,27050,27000,151
|
|
20240105,121100,3237333700,27050,27050,27050,27050,111
|
|
20240105,121000,3234331150,27050,27000,27050,27000,909
|
|
20240105,120900,3209776450,27050,27050,27050,27000,260
|
|
20240105,120800,3202753500,27050,27000,27050,27000,286
|
|
20240105,120700,3195024700,27000,27050,27050,27000,171
|
|
20240105,120600,3190403950,27050,27050,27050,27000,662
|
|
20240105,120500,3172502350,27000,27000,27050,27000,217
|
|
20240105,120400,3166640400,27050,27100,27100,27000,505
|
|
20240105,120300,3153001500,27050,27050,27050,27050,589
|
|
20240105,120200,3137069050,27050,27050,27100,27050,295
|
|
20240105,120100,3129087350,27100,27100,27100,27050,720
|
|
20240105,120000,3109606950,27050,27100,27100,27050,371
|
|
20240105,115900,3099570950,27050,27050,27100,27050,290
|
|
20240105,115800,3091721450,27050,27050,27100,27000,607
|
|
20240105,115700,3075312600,27050,27050,27100,27050,472
|
|
20240105,115600,3062540700,27050,27050,27050,27050,133
|
|
20240105,115500,3058943050,27050,27050,27100,27050,1609
|
|
20240105,115400,3015412900,27100,27100,27100,27050,335
|
|
20240105,115300,3006337350,27100,27050,27100,27050,188
|
|
20240105,115200,3001249200,27050,27050,27100,27000,705
|
|
20240105,115100,2982186500,27050,27100,27100,27050,563
|
|
20240105,115000,2966955850,27050,27100,27100,27050,167
|
|
20240105,114900,2962432000,27050,27100,27100,27050,192
|
|
20240105,114800,2957233700,27100,27050,27100,27050,533
|
|
20240105,114700,2942812100,27100,27100,27200,27100,557
|
|
20240105,114600,2927692150,27100,27100,27100,27050,667
|
|
20240105,114500,2909642750,27150,27150,27200,27150,92
|
|
20240105,114400,2907142650,27150,27150,27200,27050,936
|
|
20240105,114300,2881773400,27150,27100,27150,27100,871
|
|
20240105,114200,2858135600,27100,27100,27150,27100,207
|
|
20240105,114100,2852521700,27150,27100,27150,27050,512
|
|
20240105,114000,2838660750,27050,27000,27050,27000,635
|
|
20240105,113900,2821506100,27050,27050,27100,27000,600
|
|
20240105,113800,2805277700,27050,27000,27050,27000,156
|
|
20240105,113700,2801060200,27050,27050,27050,27000,239
|
|
20240105,113600,2794598600,27050,27050,27050,27050,489
|
|
20240105,113500,2781371150,27050,27050,27050,27000,132
|
|
20240105,113400,2777800600,27050,27000,27050,27000,768
|
|
20240105,113300,2757051350,27050,27000,27050,27000,138
|
|
20240105,113200,2753325100,27050,27000,27050,27000,333
|
|
20240105,113100,2744320200,27000,27000,27000,27000,78
|
|
20240105,113000,2742214200,27050,27000,27050,27000,174
|
|
20240105,112900,2737507550,27000,27050,27050,27000,421
|
|
20240105,112800,2726137400,27050,27050,27050,27000,1100
|
|
20240105,112700,2696398250,27050,27100,27100,27050,410
|
|
20240105,112600,2685302650,27050,27050,27050,27050,157
|
|
20240105,112500,2681055800,27050,27100,27150,27050,436
|
|
20240105,112400,2669246850,27100,27100,27150,27050,729
|
|
20240105,112300,2649502600,27100,27100,27100,27050,269
|
|
20240105,112200,2642221650,27100,27050,27100,27050,1088
|
|
20240105,112100,2612788450,27050,27100,27100,27050,364
|
|
20240105,112000,2602939450,27100,27050,27100,27050,91
|
|
20240105,111900,2600475250,27100,27050,27100,27050,995
|
|
20240105,111800,2573555450,27000,27000,27050,27000,322
|
|
20240105,111700,2564846200,27050,27000,27050,27000,67
|
|
20240105,111600,2563034350,27000,27050,27100,27000,834
|
|
20240105,111500,2540487150,27100,27000,27100,27000,240
|
|
20240105,111400,2533994200,27050,27050,27050,27000,401
|
|
20240105,111300,2523149950,27050,27050,27100,27050,452
|
|
20240105,111200,2510923150,27100,27100,27100,27100,106
|
|
20240105,111100,2508050550,27100,27050,27100,27050,644
|
|
20240105,111000,2490619400,27050,27100,27100,27000,1089
|
|
20240105,110900,2461176500,27100,27150,27150,27100,223
|
|
20240105,110800,2455130700,27100,27050,27100,27050,576
|
|
20240105,110700,2439536150,27050,27050,27100,27000,674
|
|
20240105,110600,2421304450,27050,27050,27050,27000,209
|
|
20240105,110500,2415653700,27000,27050,27050,27000,510
|
|
20240105,110400,2401872000,27050,27050,27050,27000,772
|
|
20240105,110300,2380997350,27050,27100,27100,27050,943
|
|
20240105,110200,2355448600,27100,27100,27150,27100,311
|
|
20240105,110100,2347017800,27100,27100,27100,27050,360
|
|
20240105,110000,2337268650,27050,27100,27150,27050,482
|
|
20240105,105900,2324227950,27100,27050,27100,27000,366
|
|
20240105,105800,2314330600,27050,27050,27050,27000,627
|
|
20240105,105700,2297376750,27100,27100,27100,27050,663
|
|
20240105,105600,2279418700,27100,27050,27100,27050,273
|
|
20240105,105500,2272028700,27050,27100,27100,27050,307
|
|
20240105,105400,2263724300,27100,27050,27100,27050,643
|
|
20240105,105300,2246316350,27100,27050,27100,27050,70
|
|
20240105,105200,2244421000,27050,27050,27100,27050,710
|
|
20240105,105100,2225210050,27100,27150,27150,27100,659
|
|
20240105,105000,2207346450,27150,27050,27150,27050,40
|
|
20240105,104900,2206264350,27150,27000,27150,27000,1745
|
|
20240105,104800,2159059400,27000,27050,27050,27000,62
|
|
20240105,104700,2157385300,27050,27050,27100,27050,713
|
|
20240105,104600,2138085650,27050,27100,27100,27050,2635
|
|
20240105,104500,2066802550,27100,27100,27150,27050,748
|
|
20240105,104400,2046560250,27100,27100,27100,27100,160
|
|
20240105,104300,2042224250,27100,27150,27150,27100,340
|
|
20240105,104200,2033010100,27100,27100,27150,27050,274
|
|
20240105,104100,2025583350,27050,27100,27150,27050,620
|
|
20240105,104000,2008790050,27100,27100,27150,27100,254
|
|
20240105,103900,2001903950,27100,27100,27150,27050,985
|
|
20240105,103800,1975225200,27100,27150,27150,27100,691
|
|
20240105,103700,1956496550,27150,27100,27150,27100,356
|
|
20240105,103600,1946846450,27100,27100,27150,27050,1159
|
|
20240105,103500,1915436600,27100,27150,27150,27100,291
|
|
20240105,103400,1907550150,27150,27050,27150,27050,499
|
|
20240105,103300,1894030850,27050,27150,27150,27050,889
|
|
20240105,103200,1869965800,27150,27100,27150,27100,536
|
|
20240105,103100,1855439900,27150,27100,27150,27100,854
|
|
20240105,103000,1832291150,27100,27200,27200,27100,340
|
|
20240105,102900,1823069300,27150,27150,27200,27150,946
|
|
20240105,102800,1797382950,27100,27200,27200,27100,790
|
|
20240105,102700,1775935100,27150,27250,27250,27150,1002
|
|
20240105,102600,1748704750,27250,27200,27250,27200,530
|
|
20240105,102500,1734286000,27250,27250,27250,27200,824
|
|
20240105,102400,1711859850,27250,27200,27300,27200,165
|
|
20240105,102300,1707365250,27200,27250,27250,27200,583
|
|
20240105,102200,1691486450,27300,27300,27350,27300,724
|
|
20240105,102100,1671698950,27350,27350,27400,27300,2040
|
|
20240105,102000,1615913850,27400,27350,27400,27350,153
|
|
20240105,101900,1611726350,27350,27400,27450,27350,323
|
|
20240105,101800,1602884050,27400,27400,27450,27350,440
|
|
20240105,101700,1590829600,27450,27400,27450,27350,793
|
|
20240105,101600,1569107150,27400,27400,27450,27350,590
|
|
20240105,101500,1552940300,27350,27350,27450,27350,816
|
|
20240105,101400,1530611250,27350,27450,27450,27350,314
|
|
20240105,101300,1522012650,27400,27400,27450,27350,738
|
|
20240105,101200,1501793700,27400,27400,27400,27350,454
|
|
20240105,101100,1489355950,27400,27400,27400,27350,216
|
|
20240105,101000,1483439200,27350,27350,27400,27350,367
|
|
20240105,100900,1473398050,27400,27350,27400,27350,1488
|
|
20240105,100800,1432686200,27400,27450,27450,27400,789
|
|
20240105,100700,1411064950,27450,27450,27450,27400,717
|
|
20240105,100600,1391401850,27450,27450,27500,27450,891
|
|
20240105,100500,1366937750,27450,27450,27500,27400,465
|
|
20240105,100400,1354178750,27450,27400,27500,27400,1966
|
|
20240105,100300,1300228250,27400,27400,27400,27400,154
|
|
20240105,100200,1296008650,27400,27400,27450,27400,304
|
|
20240105,100100,1287676550,27400,27400,27450,27400,1383
|
|
20240105,100000,1249782300,27400,27400,27450,27400,951
|
|
20240105,095900,1223722350,27400,27450,27450,27400,981
|
|
20240105,095800,1196840450,27400,27400,27450,27400,687
|
|
20240105,095700,1177988400,27400,27350,27400,27350,1807
|
|
20240105,095600,1128477100,27400,27400,27400,27400,22
|
|
20240105,095500,1127874300,27400,27400,27400,27350,162
|
|
20240105,095400,1123438650,27350,27350,27350,27350,181
|
|
20240105,095300,1118488300,27350,27300,27350,27300,383
|
|
20240105,095200,1108013300,27350,27300,27350,27300,57
|
|
20240105,095100,1106457150,27300,27300,27300,27300,643
|
|
20240105,095000,1088903250,27300,27350,27350,27300,101
|
|
20240105,094900,1086143400,27350,27350,27350,27300,535
|
|
20240105,094800,1071511650,27350,27350,27350,27350,155
|
|
20240105,094700,1067272400,27350,27350,27400,27350,284
|
|
20240105,094600,1059501650,27350,27350,27400,27300,244
|
|
20240105,094500,1052828700,27350,27400,27400,27350,1489
|
|
20240105,094400,1012081000,27400,27450,27450,27350,1268
|
|
20240105,094300,977335050,27400,27450,27450,27400,572
|
|
20240105,094200,961658200,27450,27450,27450,27400,607
|
|
20240105,094100,945002700,27450,27450,27450,27350,634
|
|
20240105,094000,927623000,27450,27450,27450,27400,963
|
|
20240105,093900,901235900,27400,27450,27450,27400,365
|
|
20240105,093800,891228950,27400,27350,27400,27350,1439
|
|
20240105,093700,851827400,27350,27350,27400,27350,802
|
|
20240105,093600,829882750,27400,27300,27400,27250,3747
|
|
20240105,093500,727530500,27300,27250,27300,27250,317
|
|
20240105,093400,718887450,27200,27200,27300,27200,456
|
|
20240105,093300,706459100,27250,27250,27250,27250,105
|
|
20240105,093200,703597850,27250,27200,27250,27200,309
|
|
20240105,093100,695187500,27150,27200,27200,27150,45
|
|
20240105,093000,693965550,27200,27150,27200,27150,239
|
|
20240105,092900,687475300,27150,27200,27200,27150,258
|
|
20240105,092800,680462700,27300,27250,27300,27250,1322
|
|
20240105,092700,644414850,27250,27100,27250,27100,696
|
|
20240105,092600,625502000,27100,27050,27100,27050,951
|
|
20240105,092500,599754900,27050,27150,27150,27050,472
|
|
20240105,092400,586976450,27150,27050,27150,27050,173
|
|
20240105,092300,582286700,27050,27050,27100,27050,142
|
|
20240105,092200,578442600,27050,27150,27150,27050,403
|
|
20240105,092100,567523850,27100,27050,27100,27050,120
|
|
20240105,092000,564272150,27050,27100,27100,27050,25
|
|
20240105,091900,563595600,27100,27050,27100,27050,203
|
|
20240105,091800,558099150,27100,27150,27150,27100,193
|
|
20240105,091700,552862050,27150,27200,27200,27050,235
|
|
20240105,091600,546488050,27200,27200,27200,27100,118
|
|
20240105,091500,543285050,27200,27250,27250,27200,768
|
|
20240105,091400,522358700,27250,27250,27300,27200,1174
|
|
20240105,091300,490356600,27250,26950,27250,26950,1325
|
|
20240105,091200,454386200,26950,27000,27000,26900,3240
|
|
20240105,091100,367114350,26950,27000,27000,26950,212
|
|
20240105,091000,361396450,27000,26950,27000,26950,312
|
|
20240105,090900,352987200,26900,26900,26950,26900,821
|
|
20240105,090800,330896100,26900,27000,27000,26900,1004
|
|
20240105,090700,303809400,27000,27100,27100,27000,553
|
|
20240105,090600,288852350,27100,27150,27150,27100,701
|
|
20240105,090500,269836500,27200,27300,27300,27200,371
|
|
20240105,090400,259740950,27300,27250,27300,27250,419
|
|
20240105,090300,248308600,27250,27300,27300,27250,735
|
|
20240105,090200,228271300,27250,26950,27250,26950,771
|
|
20240105,090100,207362500,27000,27350,27350,27000,6005
|
|
20240105,090000,44516400,27200,27200,27300,27200,1626
|