627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192400,4416181550,27500,27500,27500,27500,6527
|
|
20240108,192300,4416181550,27500,27500,27500,27500,0
|
|
20240108,192200,4416181550,27500,27500,27500,27500,0
|
|
20240108,192100,4416181550,27500,27500,27500,27500,0
|
|
20240108,192000,4416181550,27500,27500,27500,27500,0
|
|
20240108,191900,4416181550,27500,27500,27500,27500,0
|
|
20240108,191800,4416181550,27500,27500,27500,27500,0
|
|
20240108,191700,4416181550,27500,27500,27500,27500,0
|
|
20240108,191600,4416181550,27500,27500,27500,27500,0
|
|
20240108,191500,4416181550,27500,27500,27500,27500,0
|
|
20240108,191400,4416181550,27500,27500,27500,27500,0
|
|
20240108,191300,4416181550,27500,27500,27500,27500,0
|
|
20240108,191200,4416181550,27500,27500,27500,27500,0
|
|
20240108,191100,4416181550,27500,27500,27500,27500,0
|
|
20240108,191000,4416181550,27500,27500,27500,27500,0
|
|
20240108,190900,4416181550,27500,27500,27500,27500,0
|
|
20240108,190800,4416181550,27500,27500,27500,27500,0
|
|
20240108,190700,4416181550,27500,27500,27500,27500,0
|
|
20240108,190600,4416181550,27500,27500,27500,27500,0
|
|
20240108,190500,4416181550,27500,27500,27500,27500,0
|
|
20240108,190400,4416181550,27500,27500,27500,27500,0
|
|
20240108,190300,4416181550,27500,27500,27500,27500,0
|
|
20240108,190200,4416181550,27500,27500,27500,27500,0
|
|
20240108,190100,4416181550,27500,27500,27500,27500,0
|
|
20240108,190000,4416181550,27500,27500,27500,27500,0
|
|
20240108,185900,4416181550,27500,27500,27500,27500,0
|
|
20240108,185800,4416181550,27500,27500,27500,27500,0
|
|
20240108,185700,4416181550,27500,27500,27500,27500,0
|
|
20240108,185600,4416181550,27500,27500,27500,27500,0
|
|
20240108,185500,4416181550,27500,27500,27500,27500,0
|
|
20240108,185400,4416181550,27500,27500,27500,27500,6527
|
|
20240108,185300,4416181550,27500,27500,27500,27500,0
|
|
20240108,185200,4416181550,27500,27500,27500,27500,0
|
|
20240108,185100,4416181550,27500,27500,27500,27500,0
|
|
20240108,185000,4416181550,27500,27500,27500,27500,0
|
|
20240108,184900,4416181550,27500,27500,27500,27500,0
|
|
20240108,184800,4416181550,27500,27500,27500,27500,0
|
|
20240108,184700,4416181550,27500,27500,27500,27500,0
|
|
20240108,184600,4416181550,27500,27500,27500,27500,0
|
|
20240108,184500,4416181550,27500,27500,27500,27500,0
|
|
20240108,184400,4416181550,27500,27500,27500,27500,0
|
|
20240108,184300,4416181550,27500,27500,27500,27500,0
|
|
20240108,184200,4416181550,27500,27500,27500,27500,0
|
|
20240108,184100,4416181550,27500,27500,27500,27500,0
|
|
20240108,184000,4416181550,27500,27500,27500,27500,0
|
|
20240108,183900,4416181550,27500,27500,27500,27500,0
|
|
20240108,183800,4416181550,27500,27500,27500,27500,0
|
|
20240108,183700,4416181550,27500,27500,27500,27500,0
|
|
20240108,183600,4416181550,27500,27500,27500,27500,0
|
|
20240108,183500,4416181550,27500,27500,27500,27500,0
|
|
20240108,183400,4416181550,27500,27500,27500,27500,0
|
|
20240108,183300,4416181550,27500,27500,27500,27500,0
|
|
20240108,183200,4416181550,27500,27500,27500,27500,0
|
|
20240108,183100,4416181550,27500,27500,27500,27500,0
|
|
20240108,183000,4416181550,27500,27500,27500,27500,0
|
|
20240108,182900,4416181550,27500,27500,27500,27500,0
|
|
20240108,182800,4416181550,27500,27500,27500,27500,0
|
|
20240108,182700,4416181550,27500,27500,27500,27500,0
|
|
20240108,182600,4416181550,27500,27500,27500,27500,0
|
|
20240108,182500,4416181550,27500,27500,27500,27500,0
|
|
20240108,182400,4416181550,27500,27500,27500,27500,6527
|
|
20240108,182300,4416181550,27500,27500,27500,27500,0
|
|
20240108,182200,4416181550,27500,27500,27500,27500,0
|
|
20240108,182100,4416181550,27500,27500,27500,27500,0
|
|
20240108,182000,4416181550,27500,27500,27500,27500,0
|
|
20240108,181900,4416181550,27500,27500,27500,27500,0
|
|
20240108,181800,4416181550,27500,27500,27500,27500,0
|
|
20240108,181700,4416181550,27500,27500,27500,27500,0
|
|
20240108,181600,4416181550,27500,27500,27500,27500,0
|
|
20240108,181500,4416181550,27500,27500,27500,27500,0
|
|
20240108,181400,4416181550,27500,27500,27500,27500,0
|
|
20240108,181300,4416181550,27500,27500,27500,27500,0
|
|
20240108,181200,4416181550,27500,27500,27500,27500,0
|
|
20240108,181100,4416181550,27500,27500,27500,27500,0
|
|
20240108,181000,4416181550,27500,27500,27500,27500,0
|
|
20240108,180900,4416181550,27500,27500,27500,27500,0
|
|
20240108,180800,4416181550,27500,27500,27500,27500,0
|
|
20240108,180700,4416181550,27500,27500,27500,27500,0
|
|
20240108,180600,4416181550,27500,27500,27500,27500,0
|
|
20240108,180500,4416181550,27500,27500,27500,27500,0
|
|
20240108,180400,4416181550,27500,27500,27500,27500,0
|
|
20240108,180300,4416181550,27500,27500,27500,27500,0
|
|
20240108,180200,4416181550,27500,27500,27500,27500,0
|
|
20240108,180100,4416181550,27500,27500,27500,27500,0
|
|
20240108,180000,4416181550,27500,27500,27500,27500,0
|
|
20240108,175900,4416181550,27500,27500,27500,27500,0
|
|
20240108,175800,4416181550,27500,27500,27500,27500,0
|
|
20240108,175700,4416181550,27500,27500,27500,27500,0
|
|
20240108,175600,4416181550,27500,27500,27500,27500,0
|
|
20240108,175500,4416181550,27500,27500,27500,27500,0
|
|
20240108,175400,4416181550,27500,27500,27500,27500,6527
|
|
20240108,175300,4416181550,27500,27500,27500,27500,0
|
|
20240108,175200,4416181550,27500,27500,27500,27500,0
|
|
20240108,175100,4416181550,27500,27500,27500,27500,0
|
|
20240108,175000,4416181550,27500,27500,27500,27500,0
|
|
20240108,174900,4416181550,27500,27500,27500,27500,0
|
|
20240108,174800,4416181550,27500,27500,27500,27500,0
|
|
20240108,174700,4416181550,27500,27500,27500,27500,0
|
|
20240108,174600,4416181550,27500,27500,27500,27500,0
|
|
20240108,174500,4416181550,27500,27500,27500,27500,0
|
|
20240108,174400,4416181550,27500,27500,27500,27500,0
|
|
20240108,174300,4416181550,27500,27500,27500,27500,0
|
|
20240108,174200,4416181550,27500,27500,27500,27500,0
|
|
20240108,174100,4416181550,27500,27500,27500,27500,0
|
|
20240108,174000,4416181550,27500,27500,27500,27500,0
|
|
20240108,173900,4416181550,27500,27500,27500,27500,0
|
|
20240108,173800,4416181550,27500,27500,27500,27500,0
|
|
20240108,173700,4416181550,27500,27500,27500,27500,0
|
|
20240108,173600,4416181550,27500,27500,27500,27500,0
|
|
20240108,173500,4416181550,27500,27500,27500,27500,0
|
|
20240108,173400,4416181550,27500,27500,27500,27500,0
|
|
20240108,173300,4416181550,27500,27500,27500,27500,0
|
|
20240108,173200,4416181550,27500,27500,27500,27500,0
|
|
20240108,173100,4416181550,27500,27500,27500,27500,0
|
|
20240108,173000,4416181550,27500,27500,27500,27500,0
|
|
20240108,172900,4416181550,27500,27500,27500,27500,0
|
|
20240108,172800,4416181550,27500,27500,27500,27500,0
|
|
20240108,172700,4416181550,27500,27500,27500,27500,0
|
|
20240108,172600,4416181550,27500,27500,27500,27500,0
|
|
20240108,172500,4416181550,27500,27500,27500,27500,0
|
|
20240108,172400,4416181550,27500,27500,27500,27500,6527
|
|
20240108,172300,4416181550,27500,27500,27500,27500,0
|
|
20240108,172200,4416181550,27500,27500,27500,27500,0
|
|
20240108,172100,4416181550,27500,27500,27500,27500,0
|
|
20240108,172000,4416181550,27500,27500,27500,27500,0
|
|
20240108,171900,4416181550,27500,27500,27500,27500,0
|
|
20240108,171800,4416181550,27500,27500,27500,27500,0
|
|
20240108,171700,4416181550,27500,27500,27500,27500,0
|
|
20240108,171600,4416181550,27500,27500,27500,27500,0
|
|
20240108,171500,4416181550,27500,27500,27500,27500,0
|
|
20240108,171400,4416181550,27500,27500,27500,27500,0
|
|
20240108,171300,4416181550,27500,27500,27500,27500,0
|
|
20240108,171200,4416181550,27500,27500,27500,27500,0
|
|
20240108,171100,4416181550,27500,27500,27500,27500,0
|
|
20240108,171000,4416181550,27500,27500,27500,27500,0
|
|
20240108,170900,4416181550,27500,27500,27500,27500,0
|
|
20240108,170800,4416181550,27500,27500,27500,27500,0
|
|
20240108,170700,4416181550,27500,27500,27500,27500,0
|
|
20240108,170600,4416181550,27500,27500,27500,27500,0
|
|
20240108,170500,4416181550,27500,27500,27500,27500,0
|
|
20240108,170400,4416181550,27500,27500,27500,27500,0
|
|
20240108,170300,4416181550,27500,27500,27500,27500,0
|
|
20240108,170200,4416181550,27500,27500,27500,27500,0
|
|
20240108,170100,4416181550,27500,27500,27500,27500,0
|
|
20240108,170000,4416181550,27500,27500,27500,27500,0
|
|
20240108,165900,4416181550,27500,27500,27500,27500,0
|
|
20240108,165800,4416181550,27500,27500,27500,27500,0
|
|
20240108,165700,4416181550,27500,27500,27500,27500,0
|
|
20240108,165600,4416181550,27500,27500,27500,27500,0
|
|
20240108,165500,4416181550,27500,27500,27500,27500,0
|
|
20240108,165400,4416181550,27500,27500,27500,27500,6527
|
|
20240108,165300,4416181550,27500,27500,27500,27500,0
|
|
20240108,165200,4416181550,27500,27500,27500,27500,0
|
|
20240108,165100,4416181550,27500,27500,27500,27500,0
|
|
20240108,165000,4416181550,27500,27500,27500,27500,0
|
|
20240108,164900,4416181550,27500,27500,27500,27500,0
|
|
20240108,164800,4416181550,27500,27500,27500,27500,0
|
|
20240108,164700,4416181550,27500,27500,27500,27500,0
|
|
20240108,164600,4416181550,27500,27500,27500,27500,0
|
|
20240108,164500,4416181550,27500,27500,27500,27500,0
|
|
20240108,164400,4416181550,27500,27500,27500,27500,0
|
|
20240108,164300,4416181550,27500,27500,27500,27500,0
|
|
20240108,164200,4416181550,27500,27500,27500,27500,0
|
|
20240108,164100,4416181550,27500,27500,27500,27500,0
|
|
20240108,164000,4416181550,27500,27500,27500,27500,0
|
|
20240108,163900,4416181550,27500,27500,27500,27500,0
|
|
20240108,163800,4416181550,27500,27500,27500,27500,0
|
|
20240108,163700,4416181550,27500,27500,27500,27500,0
|
|
20240108,163600,4416181550,27500,27500,27500,27500,0
|
|
20240108,163500,4416181550,27500,27500,27500,27500,0
|
|
20240108,163400,4416181550,27500,27500,27500,27500,0
|
|
20240108,163300,4416181550,27500,27500,27500,27500,0
|
|
20240108,163200,4416181550,27500,27500,27500,27500,0
|
|
20240108,163100,4416181550,27500,27500,27500,27500,0
|
|
20240108,163000,4416181550,27500,27500,27500,27500,0
|
|
20240108,162900,4416181550,27500,27500,27500,27500,0
|
|
20240108,162800,4416181550,27500,27500,27500,27500,0
|
|
20240108,162700,4416181550,27500,27500,27500,27500,0
|
|
20240108,162600,4416181550,27500,27500,27500,27500,0
|
|
20240108,162500,4416181550,27500,27500,27500,27500,0
|
|
20240108,162400,4416181550,27500,27500,27500,27500,6527
|
|
20240108,162300,4416181550,27500,27500,27500,27500,0
|
|
20240108,162200,4416181550,27500,27500,27500,27500,0
|
|
20240108,162100,4416181550,27500,27500,27500,27500,0
|
|
20240108,162000,4416181550,27500,27500,27500,27500,0
|
|
20240108,161900,4416181550,27500,27500,27500,27500,0
|
|
20240108,161800,4416181550,27500,27500,27500,27500,0
|
|
20240108,161700,4416181550,27500,27500,27500,27500,0
|
|
20240108,161600,4416181550,27500,27500,27500,27500,0
|
|
20240108,161500,4416181550,27500,27500,27500,27500,0
|
|
20240108,161400,4416181550,27500,27500,27500,27500,0
|
|
20240108,161300,4416181550,27500,27500,27500,27500,0
|
|
20240108,161200,4416181550,27500,27500,27500,27500,0
|
|
20240108,161100,4416181550,27500,27500,27500,27500,0
|
|
20240108,161000,4416181550,27500,27500,27500,27500,0
|
|
20240108,160900,4416181550,27500,27500,27500,27500,0
|
|
20240108,160800,4416181550,27500,27500,27500,27500,0
|
|
20240108,160700,4416181550,27500,27500,27500,27500,0
|
|
20240108,160600,4416181550,27500,27500,27500,27500,0
|
|
20240108,160500,4416181550,27500,27500,27500,27500,0
|
|
20240108,160400,4416181550,27500,27500,27500,27500,0
|
|
20240108,160300,4416181550,27500,27500,27500,27500,0
|
|
20240108,160200,4416181550,27500,27500,27500,27500,0
|
|
20240108,160100,4416181550,27500,27500,27500,27500,0
|
|
20240108,160000,4416181550,27500,27500,27500,27500,0
|
|
20240108,155900,4416181550,27500,27500,27500,27500,0
|
|
20240108,155800,4416181550,27500,27500,27500,27500,0
|
|
20240108,155700,4416181550,27500,27500,27500,27500,0
|
|
20240108,155600,4416181550,27500,27500,27500,27500,0
|
|
20240108,155500,4416181550,27500,27500,27500,27500,0
|
|
20240108,155400,4416181550,27500,27500,27500,27500,6527
|
|
20240108,155300,4416181550,27500,27500,27500,27500,0
|
|
20240108,155200,4416181550,27500,27500,27500,27500,0
|
|
20240108,155100,4416181550,27500,27500,27500,27500,0
|
|
20240108,155000,4416181550,27500,27500,27500,27500,0
|
|
20240108,154900,4416181550,27500,27500,27500,27500,0
|
|
20240108,154800,4416181550,27500,27500,27500,27500,0
|
|
20240108,154700,4416181550,27500,27500,27500,27500,0
|
|
20240108,154600,4416181550,27500,27500,27500,27500,0
|
|
20240108,154500,4416181550,27500,27500,27500,27500,0
|
|
20240108,154400,4416181550,27500,27500,27500,27500,0
|
|
20240108,154300,4416181550,27500,27500,27500,27500,0
|
|
20240108,154200,4416181550,27500,27500,27500,27500,0
|
|
20240108,154100,4416181550,27500,27500,27500,27500,0
|
|
20240108,154000,4416181550,27500,27500,27500,27500,0
|
|
20240108,153900,4416181550,27500,27500,27500,27500,0
|
|
20240108,153800,4416181550,27500,27500,27500,27500,0
|
|
20240108,153700,4416181550,27500,27500,27500,27500,0
|
|
20240108,153600,4416181550,27500,27500,27500,27500,0
|
|
20240108,153500,4416181550,27500,27500,27500,27500,0
|
|
20240108,153400,4416181550,27500,27500,27500,27500,0
|
|
20240108,153300,4416181550,27500,27500,27500,27500,0
|
|
20240108,153200,4416181550,27500,27500,27500,27500,0
|
|
20240108,153100,4416181550,27500,27500,27500,27500,0
|
|
20240108,153000,4416181550,27500,27500,27500,27500,6527
|
|
20240108,152900,4236689050,27400,27400,27400,27400,0
|
|
20240108,152800,4236689050,27400,27400,27400,27400,0
|
|
20240108,152700,4236689050,27400,27400,27400,27400,0
|
|
20240108,152600,4236689050,27400,27400,27400,27400,0
|
|
20240108,152500,4236689050,27400,27400,27400,27400,0
|
|
20240108,152400,4236689050,27400,27400,27400,27400,0
|
|
20240108,152300,4236689050,27400,27400,27400,27400,0
|
|
20240108,152200,4236689050,27400,27400,27400,27400,0
|
|
20240108,152100,4236689050,27400,27400,27400,27400,0
|
|
20240108,152000,4236689050,27400,27400,27400,27400,0
|
|
20240108,151900,4236689050,27400,27450,27450,27300,554
|
|
20240108,151800,4221526900,27450,27400,27450,27350,1118
|
|
20240108,151700,4190892300,27350,27350,27400,27350,278
|
|
20240108,151600,4183280550,27400,27400,27400,27350,413
|
|
20240108,151500,4171982750,27400,27350,27400,27300,1682
|
|
20240108,151400,4125971700,27400,27450,27450,27400,719
|
|
20240108,151300,4106268700,27450,27450,27500,27400,250
|
|
20240108,151200,4099406150,27450,27450,27500,27450,76
|
|
20240108,151100,4097319200,27500,27450,27500,27450,29
|
|
20240108,151000,4096522800,27400,27450,27450,27400,114
|
|
20240108,150900,4093393850,27450,27450,27450,27450,586
|
|
20240108,150800,4077308150,27450,27450,27450,27450,27
|
|
20240108,150700,4076567000,27450,27450,27450,27450,25
|
|
20240108,150600,4075880750,27450,27450,27450,27450,16
|
|
20240108,150500,4075441550,27450,27450,27450,27400,127
|
|
20240108,150400,4071959850,27450,27450,27450,27450,14
|
|
20240108,150300,4071575550,27450,27450,27450,27400,100
|
|
20240108,150200,4068831050,27450,27400,27450,27400,324
|
|
20240108,150100,4059945050,27400,27450,27450,27400,106
|
|
20240108,150000,4057040100,27450,27350,27450,27350,633
|
|
20240108,145900,4039667850,27400,27350,27400,27350,231
|
|
20240108,145800,4033348650,27400,27350,27400,27350,142
|
|
20240108,145700,4029460000,27350,27400,27400,27350,201
|
|
20240108,145600,4023959950,27400,27350,27400,27350,236
|
|
20240108,145500,4017501250,27400,27300,27400,27300,113
|
|
20240108,145400,4014409650,27350,27350,27400,27300,159
|
|
20240108,145300,4010066650,27300,27350,27350,27250,122
|
|
20240108,145200,4006735500,27300,27300,27350,27300,89
|
|
20240108,145100,4004305300,27300,27350,27350,27250,465
|
|
20240108,145000,3991610600,27300,27350,27350,27300,304
|
|
20240108,144900,3983310600,27350,27400,27400,27300,96
|
|
20240108,144800,3980686850,27400,27350,27400,27350,79
|
|
20240108,144700,3978525900,27350,27300,27350,27300,115
|
|
20240108,144600,3975383750,27300,27300,27400,27300,159
|
|
20240108,144500,3971042500,27400,27400,27400,27350,64
|
|
20240108,144400,3969291100,27400,27400,27400,27350,106
|
|
20240108,144300,3966390650,27300,27400,27400,27300,85
|
|
20240108,144200,3964068100,27350,27350,27450,27350,203
|
|
20240108,144100,3958504150,27350,27400,27450,27300,190
|
|
20240108,144000,3953303100,27400,27400,27400,27300,70
|
|
20240108,143900,3951387950,27350,27350,27400,27350,175
|
|
20240108,143800,3946599850,27450,27350,27450,27350,219
|
|
20240108,143700,3940594650,27350,27300,27400,27300,61
|
|
20240108,143600,3938928750,27400,27300,27450,27300,255
|
|
20240108,143500,3931950400,27400,27300,27400,27250,532
|
|
20240108,143400,3917445800,27250,27250,27300,27250,110
|
|
20240108,143300,3914445100,27250,27300,27400,27250,362
|
|
20240108,143200,3904566300,27350,27250,27350,27250,563
|
|
20240108,143100,3889213250,27350,27300,27350,27250,583
|
|
20240108,143000,3873292200,27300,27300,27300,27300,139
|
|
20240108,142900,3869497500,27300,27300,27350,27300,203
|
|
20240108,142800,3863954950,27300,27350,27350,27300,197
|
|
20240108,142700,3858576800,27300,27350,27400,27300,286
|
|
20240108,142600,3850759550,27350,27350,27400,27350,523
|
|
20240108,142500,3836438850,27350,27350,27400,27350,187
|
|
20240108,142400,3831323200,27400,27350,27400,27350,376
|
|
20240108,142300,3821031450,27400,27350,27450,27350,297
|
|
20240108,142200,3812902750,27350,27350,27400,27350,217
|
|
20240108,142100,3806966150,27400,27350,27400,27350,215
|
|
20240108,142000,3801081500,27350,27350,27450,27350,231
|
|
20240108,141900,3794762200,27350,27350,27450,27350,245
|
|
20240108,141800,3788052050,27400,27400,27400,27350,303
|
|
20240108,141700,3779756900,27400,27350,27400,27350,255
|
|
20240108,141600,3772779250,27350,27350,27400,27350,167
|
|
20240108,141500,3768210750,27350,27400,27400,27350,320
|
|
20240108,141400,3759453650,27400,27350,27400,27350,232
|
|
20240108,141300,3753105200,27350,27400,27400,27300,222
|
|
20240108,141200,3747032800,27350,27300,27400,27300,187
|
|
20240108,141100,3741917450,27400,27350,27400,27300,767
|
|
20240108,141000,3720936350,27400,27400,27400,27300,361
|
|
20240108,140900,3711056050,27350,27350,27400,27350,163
|
|
20240108,140800,3706596800,27400,27350,27450,27300,262
|
|
20240108,140700,3699428900,27350,27350,27400,27350,297
|
|
20240108,140600,3691304100,27350,27350,27450,27350,154
|
|
20240108,140500,3687085850,27300,27300,27350,27300,255
|
|
20240108,140400,3680119400,27350,27300,27450,27300,467
|
|
20240108,140300,3667362500,27300,27350,27400,27300,243
|
|
20240108,140200,3660716600,27300,27350,27500,27300,712
|
|
20240108,140100,3641274250,27300,27400,27400,27300,344
|
|
20240108,140000,3631868250,27350,27350,27400,27300,195
|
|
20240108,135900,3626535250,27450,27400,27450,27350,169
|
|
20240108,135800,3621906450,27400,27300,27500,27300,368
|
|
20240108,135700,3611817750,27400,27300,27400,27300,591
|
|
20240108,135600,3595637650,27300,27350,27350,27300,128
|
|
20240108,135500,3592142550,27400,27250,27400,27250,208
|
|
20240108,135400,3586465950,27250,27300,27300,27250,185
|
|
20240108,135300,3581418800,27300,27350,27400,27300,228
|
|
20240108,135200,3575189050,27350,27350,27400,27300,206
|
|
20240108,135100,3569562350,27300,27250,27400,27250,499
|
|
20240108,135000,3555926100,27250,27300,27300,27250,67
|
|
20240108,134900,3554100050,27300,27250,27300,27250,215
|
|
20240108,134800,3548239750,27350,27300,27350,27250,368
|
|
20240108,134700,3538187550,27350,27300,27350,27300,177
|
|
20240108,134600,3533353900,27350,27300,27350,27300,182
|
|
20240108,134500,3528383500,27300,27300,27300,27250,464
|
|
20240108,134400,3515729550,27300,27350,27400,27300,322
|
|
20240108,134300,3506924900,27300,27400,27400,27300,238
|
|
20240108,134200,3500417250,27400,27350,27400,27350,148
|
|
20240108,134100,3496367450,27350,27350,27400,27350,308
|
|
20240108,134000,3487941900,27350,27400,27400,27350,133
|
|
20240108,133900,3484302400,27400,27400,27400,27350,413
|
|
20240108,133800,3472997350,27350,27300,27400,27300,269
|
|
20240108,133700,3465643400,27350,27350,27350,27300,140
|
|
20240108,133600,3461820350,27300,27300,27350,27300,297
|
|
20240108,133500,3453707600,27350,27350,27350,27300,280
|
|
20240108,133400,3446058800,27350,27300,27350,27300,313
|
|
20240108,133300,3437512300,27400,27300,27400,27300,82
|
|
20240108,133200,3435272500,27300,27300,27300,27300,219
|
|
20240108,133100,3429293800,27350,27400,27400,27300,303
|
|
20240108,133000,3421013100,27400,27350,27400,27300,271
|
|
20240108,132900,3413600750,27300,27350,27350,27300,201
|
|
20240108,132800,3408111500,27300,27350,27400,27300,190
|
|
20240108,132700,3402921200,27300,27350,27350,27300,304
|
|
20240108,132600,3394619600,27400,27350,27400,27300,271
|
|
20240108,132500,3387213350,27300,27300,27350,27300,152
|
|
20240108,132400,3383062250,27350,27350,27350,27300,26
|
|
20240108,132300,3382351300,27300,27300,27300,27300,95
|
|
20240108,132200,3379757800,27300,27300,27400,27300,288
|
|
20240108,132100,3371893650,27350,27350,27350,27250,164
|
|
20240108,132000,3367415650,27300,27350,27350,27300,78
|
|
20240108,131900,3365284650,27250,27250,27350,27250,124
|
|
20240108,131800,3361901000,27250,27300,27350,27250,183
|
|
20240108,131700,3356905900,27300,27350,27350,27250,196
|
|
20240108,131600,3351561450,27300,27250,27350,27250,201
|
|
20240108,131500,3346075350,27250,27250,27300,27250,245
|
|
20240108,131400,3339391200,27250,27300,27300,27250,53
|
|
20240108,131300,3337946500,27300,27250,27300,27250,146
|
|
20240108,131200,3333967500,27250,27300,27300,27250,98
|
|
20240108,131100,3331296450,27300,27300,27300,27250,45
|
|
20240108,131000,3330070000,27250,27250,27300,27250,146
|
|
20240108,130900,3326091350,27250,27250,27250,27250,127
|
|
20240108,130800,3322630600,27250,27300,27300,27250,201
|
|
20240108,130700,3317144600,27300,27300,27350,27300,148
|
|
20240108,130600,3313101850,27300,27300,27300,27300,218
|
|
20240108,130500,3307150450,27300,27300,27300,27300,91
|
|
20240108,130400,3304666150,27300,27300,27350,27300,419
|
|
20240108,130300,3293226100,27300,27300,27350,27300,159
|
|
20240108,130200,3288885250,27350,27350,27400,27300,174
|
|
20240108,130100,3284130600,27300,27300,27350,27300,15
|
|
20240108,130000,3283720700,27350,27300,27400,27300,79
|
|
20240108,125900,3281562950,27300,27350,27400,27300,163
|
|
20240108,125800,3277110400,27350,27300,27400,27300,120
|
|
20240108,125700,3273829050,27300,27350,27350,27300,101
|
|
20240108,125600,3271071400,27300,27300,27350,27300,128
|
|
20240108,125500,3267576800,27350,27350,27350,27300,161
|
|
20240108,125400,3263178250,27350,27300,27350,27300,72
|
|
20240108,125300,3261212400,27300,27300,27300,27300,64
|
|
20240108,125200,3259465200,27350,27300,27350,27300,168
|
|
20240108,125100,3254877550,27350,27400,27400,27350,93
|
|
20240108,125000,3252333750,27350,27350,27400,27300,114
|
|
20240108,124900,3249215850,27400,27350,27400,27300,101
|
|
20240108,124800,3246455300,27400,27400,27400,27350,48
|
|
20240108,124700,3245142050,27400,27400,27400,27300,143
|
|
20240108,124600,3241231200,27450,27450,27450,27400,123
|
|
20240108,124500,3237859500,27450,27350,27450,27350,56
|
|
20240108,124400,3236325850,27350,27400,27450,27350,152
|
|
20240108,124300,3232164150,27450,27400,27500,27400,137
|
|
20240108,124200,3228405000,27500,27400,27500,27400,110
|
|
20240108,124100,3225388900,27450,27500,27500,27450,177
|
|
20240108,124000,3220527100,27500,27400,27500,27400,577
|
|
20240108,123900,3204679200,27450,27450,27500,27400,523
|
|
20240108,123800,3190339800,27450,27450,27500,27400,476
|
|
20240108,123700,3177278550,27450,27400,27450,27300,211
|
|
20240108,123600,3171503350,27450,27400,27500,27350,2994
|
|
20240108,123500,3089312900,27400,27350,27400,27300,134
|
|
20240108,123400,3085648150,27300,27250,27300,27250,112
|
|
20240108,123300,3082591050,27250,27250,27300,27250,137
|
|
20240108,123200,3078857600,27250,27250,27300,27250,14
|
|
20240108,123100,3078476000,27250,27300,27350,27250,226
|
|
20240108,123000,3072310750,27300,27300,27300,27300,136
|
|
20240108,122900,3068597950,27300,27300,27350,27300,117
|
|
20240108,122800,3065403650,27300,27300,27350,27300,73
|
|
20240108,122700,3063410500,27350,27350,27350,27300,90
|
|
20240108,122600,3060952150,27300,27300,27350,27300,163
|
|
20240108,122500,3056501250,27350,27300,27400,27300,31
|
|
20240108,122400,3055654100,27300,27350,27400,27300,160
|
|
20240108,122300,3051282400,27350,27400,27400,27300,80
|
|
20240108,122200,3049096600,27300,27300,27400,27300,109
|
|
20240108,122100,3046119450,27350,27350,27350,27300,180
|
|
20240108,122000,3041203550,27350,27450,27450,27350,16
|
|
20240108,121900,3040765400,27450,27250,27450,27250,192
|
|
20240108,121800,3035514250,27300,27300,27450,27250,249
|
|
20240108,121700,3028713500,27400,27300,27400,27300,177
|
|
20240108,121600,3023874900,27400,27300,27400,27300,653
|
|
20240108,121500,3006047400,27300,27450,27450,27300,23
|
|
20240108,121400,3005419350,27450,27300,27450,27300,1508
|
|
20240108,121300,2964233650,27300,27400,27400,27300,196
|
|
20240108,121200,2958872650,27450,27400,27450,27400,68
|
|
20240108,121100,2957008950,27450,27400,27450,27350,191
|
|
20240108,121000,2951777500,27400,27400,27450,27350,292
|
|
20240108,120900,2943787750,27450,27400,27450,27350,1396
|
|
20240108,120800,2905585850,27450,27400,27450,27400,194
|
|
20240108,120700,2900269200,27450,27450,27500,27450,145
|
|
20240108,120600,2896284450,27500,27350,27500,27350,418
|
|
20240108,120500,2884843200,27450,27450,27450,27400,91
|
|
20240108,120400,2882347500,27400,27400,27400,27350,49
|
|
20240108,120300,2881004950,27500,27400,27500,27350,167
|
|
20240108,120200,2876422900,27350,27450,27450,27350,2316
|
|
20240108,120100,2812968150,27450,27450,27500,27450,95
|
|
20240108,120000,2810360350,27500,27450,27500,27450,323
|
|
20240108,115900,2801492900,27450,27450,27450,27450,581
|
|
20240108,115800,2785544450,27450,27450,27500,27450,130
|
|
20240108,115700,2781975700,27450,27450,27450,27450,87
|
|
20240108,115600,2779587550,27450,27450,27450,27450,26
|
|
20240108,115500,2778873850,27450,27500,27550,27450,634
|
|
20240108,115400,2761441250,27550,27550,27600,27550,5
|
|
20240108,115300,2761303450,27500,27550,27550,27500,128
|
|
20240108,115200,2757778450,27550,27600,27600,27550,87
|
|
20240108,115100,2755379800,27600,27550,27600,27500,156
|
|
20240108,115000,2751081150,27550,27500,27550,27500,153
|
|
20240108,114900,2746871700,27550,27600,27600,27550,85
|
|
20240108,114800,2744528850,27600,27500,27600,27500,78
|
|
20240108,114700,2742379500,27450,27450,27600,27450,431
|
|
20240108,114600,2730532450,27450,27500,27500,27450,33
|
|
20240108,114500,2729626150,27500,27450,27500,27450,105
|
|
20240108,114400,2726743400,27450,27500,27500,27450,102
|
|
20240108,114300,2723943050,27500,27500,27600,27450,122
|
|
20240108,114200,2720580500,27500,27450,27500,27450,217
|
|
20240108,114100,2714621600,27500,27500,27500,27450,121
|
|
20240108,114000,2711296750,27450,27450,27500,27450,159
|
|
20240108,113900,2706929900,27500,27500,27500,27450,118
|
|
20240108,113800,2703689200,27500,27500,27500,27450,136
|
|
20240108,113700,2699951550,27500,27450,27500,27450,183
|
|
20240108,113600,2694926550,27450,27400,27450,27400,54
|
|
20240108,113500,2693446850,27400,27400,27400,27400,117
|
|
20240108,113400,2690241050,27400,27450,27500,27400,266
|
|
20240108,113300,2682943100,27500,27450,27500,27450,99
|
|
20240108,113200,2680225150,27450,27450,27500,27450,167
|
|
20240108,113100,2675640850,27450,27500,27550,27450,147
|
|
20240108,113000,2671598100,27450,27450,27500,27450,28
|
|
20240108,112900,2670829450,27500,27450,27500,27450,145
|
|
20240108,112800,2666849050,27450,27550,27600,27450,247
|
|
20240108,112700,2660047150,27550,27450,27550,27400,277
|
|
20240108,112600,2652437200,27450,27450,27450,27450,129
|
|
20240108,112500,2648896150,27450,27450,27450,27450,52
|
|
20240108,112400,2647468750,27450,27550,27550,27450,191
|
|
20240108,112300,2642225500,27500,27500,27500,27500,4
|
|
20240108,112200,2642115500,27450,27450,27500,27450,178
|
|
20240108,112100,2637226500,27450,27550,27550,27450,75
|
|
20240108,112000,2635164150,27500,27550,27600,27500,45
|
|
20240108,111900,2633924000,27500,27500,27600,27450,217
|
|
20240108,111800,2627957650,27500,27450,27500,27450,146
|
|
20240108,111700,2623949850,27450,27500,27550,27450,164
|
|
20240108,111600,2619438500,27500,27500,27550,27500,145
|
|
20240108,111500,2615450000,27550,27600,27600,27450,22
|
|
20240108,111400,2614845100,27450,27450,27600,27400,402
|
|
20240108,111300,2603786250,27450,27550,27550,27450,623
|
|
20240108,111200,2586680200,27550,27500,27550,27450,140
|
|
20240108,111100,2582830650,27500,27450,27500,27450,178
|
|
20240108,111000,2577943200,27450,27450,27450,27450,0
|
|
20240108,110900,2577943200,27450,27500,27600,27450,764
|
|
20240108,110800,2556933100,27500,27550,27600,27500,94
|
|
20240108,110700,2554347050,27550,27600,27650,27550,64
|
|
20240108,110600,2552579300,27600,27500,27600,27500,243
|
|
20240108,110500,2545894050,27500,27650,27700,27500,579
|
|
20240108,110400,2529936950,27550,27550,27650,27550,444
|
|
20240108,110300,2517683200,27600,27600,27650,27550,161
|
|
20240108,110200,2513243450,27650,27550,27650,27550,405
|
|
20240108,110100,2502071200,27550,27550,27600,27500,935
|
|
20240108,110000,2476301550,27600,27550,27600,27550,484
|
|
20240108,105900,2462954750,27600,27650,27650,27550,76
|
|
20240108,105800,2460860150,27650,27650,27700,27550,209
|
|
20240108,105700,2455091150,27700,27700,27700,27650,45
|
|
20240108,105600,2453845900,27650,27550,27650,27500,552
|
|
20240108,105500,2438617200,27550,27600,27650,27500,826
|
|
20240108,105400,2415843050,27650,27550,27650,27550,560
|
|
20240108,105300,2400408700,27550,27600,27600,27500,521
|
|
20240108,105200,2386056850,27650,27650,27650,27550,98
|
|
20240108,105100,2383350850,27550,27550,27550,27550,125
|
|
20240108,105000,2379907100,27500,27500,27550,27500,455
|
|
20240108,104900,2367393300,27550,27500,27550,27500,156
|
|
20240108,104800,2363099050,27500,27500,27550,27450,313
|
|
20240108,104700,2354496150,27550,27500,27550,27500,28
|
|
20240108,104600,2353725950,27500,27500,27550,27500,184
|
|
20240108,104500,2348663950,27550,27650,27700,27500,1167
|
|
20240108,104400,2316539600,27700,27700,27700,27700,0
|
|
20240108,104300,2316539600,27700,27600,27700,27550,653
|
|
20240108,104200,2298517100,27650,27650,27700,27650,679
|
|
20240108,104100,2279742650,27700,27800,27800,27700,983
|
|
20240108,104000,2252508350,27750,27750,27800,27750,336
|
|
20240108,103900,2243182600,27800,27750,27800,27750,829
|
|
20240108,103800,2220175100,27750,27800,27800,27750,29
|
|
20240108,103700,2219369000,27750,27750,27850,27750,394
|
|
20240108,103600,2208414950,27800,27800,27800,27800,295
|
|
20240108,103500,2200213950,27800,27750,27800,27750,382
|
|
20240108,103400,2189606400,27800,27800,27800,27750,75
|
|
20240108,103300,2187521650,27800,27800,27800,27800,893
|
|
20240108,103200,2162696250,27800,27800,27800,27750,60
|
|
20240108,103100,2161028450,27750,27750,27750,27700,444
|
|
20240108,103000,2148709400,27750,27750,27800,27750,650
|
|
20240108,102900,2130669900,27750,27800,27800,27750,520
|
|
20240108,102800,2116238950,27800,27750,27800,27750,416
|
|
20240108,102700,2104676050,27750,27800,27800,27750,325
|
|
20240108,102600,2095644000,27750,27800,27800,27750,146
|
|
20240108,102500,2091588550,27800,27750,27850,27750,286
|
|
20240108,102400,2083637100,27800,27800,27850,27750,1369
|
|
20240108,102300,2045594000,27850,27800,27850,27750,938
|
|
20240108,102200,2019518050,27800,27800,27800,27800,146
|
|
20240108,102100,2015459250,27750,27800,27800,27750,696
|
|
20240108,102000,1996111400,27800,27800,27800,27800,473
|
|
20240108,101900,1982962000,27750,27800,27850,27750,375
|
|
20240108,101800,1972538750,27800,27800,27800,27800,109
|
|
20240108,101700,1969508550,27800,27800,27850,27800,834
|
|
20240108,101600,1946319100,27850,27800,27850,27750,2056
|
|
20240108,101500,1889155850,27800,27700,27800,27650,3468
|
|
20240108,101400,1792984900,27700,27700,27700,27650,563
|
|
20240108,101300,1777393550,27700,27700,27700,27700,873
|
|
20240108,101200,1753211450,27700,27700,27700,27650,152
|
|
20240108,101100,1749003800,27700,27700,27700,27650,452
|
|
20240108,101000,1736487500,27700,27650,27700,27650,384
|
|
20240108,100900,1725859000,27650,27700,27700,27650,350
|
|
20240108,100800,1716165000,27700,27650,27700,27600,3894
|
|
20240108,100700,1608464750,27650,27650,27650,27600,129
|
|
20240108,100600,1604898150,27650,27600,27650,27600,23
|
|
20240108,100500,1604262600,27650,27600,27650,27600,448
|
|
20240108,100400,1591893050,27650,27650,27650,27600,250
|
|
20240108,100300,1584983000,27650,27600,27650,27600,2097
|
|
20240108,100200,1527097050,27600,27600,27650,27600,691
|
|
20240108,100100,1508023850,27600,27600,27650,27600,537
|
|
20240108,100000,1493200900,27650,27600,27650,27600,418
|
|
20240108,095900,1481661300,27650,27600,27650,27600,50
|
|
20240108,095800,1480280800,27650,27600,27650,27600,585
|
|
20240108,095700,1464121700,27600,27550,27600,27550,1520
|
|
20240108,095600,1422190500,27550,27600,27650,27550,516
|
|
20240108,095500,1407951450,27600,27650,27650,27600,167
|
|
20240108,095400,1403334600,27650,27650,27650,27600,441
|
|
20240108,095300,1391143950,27650,27650,27650,27550,368
|
|
20240108,095200,1380986800,27650,27550,27650,27550,179
|
|
20240108,095100,1376047650,27650,27650,27650,27550,806
|
|
20240108,095000,1353781600,27600,27650,27700,27600,2863
|
|
20240108,094900,1274583100,27650,27350,27650,27350,2978
|
|
20240108,094800,1192555900,27350,27350,27350,27350,7
|
|
20240108,094700,1192364450,27350,27400,27450,27300,109
|
|
20240108,094600,1189373700,27450,27250,27450,27250,206
|
|
20240108,094500,1183732000,27250,27300,27300,27250,91
|
|
20240108,094400,1181251400,27250,27450,27500,27250,1324
|
|
20240108,094300,1144867850,27500,27350,27500,27300,5341
|
|
20240108,094200,998354700,27250,27250,27300,27250,234
|
|
20240108,094100,991968200,27250,27300,27300,27250,543
|
|
20240108,094000,977170550,27250,27250,27300,27250,56
|
|
20240108,093900,975644450,27250,27300,27350,27250,457
|
|
20240108,093800,963181350,27300,27300,27400,27300,1346
|
|
20240108,093700,926408300,27350,27350,27350,27300,290
|
|
20240108,093600,918485550,27300,27350,27350,27300,295
|
|
20240108,093500,910420850,27300,27300,27350,27300,627
|
|
20240108,093400,893276150,27350,27350,27350,27250,159
|
|
20240108,093300,888931250,27350,27250,27350,27250,20
|
|
20240108,093200,888385350,27350,27250,27350,27250,711
|
|
20240108,093100,868998400,27250,27350,27350,27250,247
|
|
20240108,093000,862248450,27350,27350,27350,27250,317
|
|
20240108,092900,853586750,27350,27350,27350,27250,183
|
|
20240108,092800,848585800,27250,27350,27350,27250,328
|
|
20240108,092700,839629450,27350,27350,27400,27250,465
|
|
20240108,092600,826914200,27400,27300,27400,27250,725
|
|
20240108,092500,807094600,27250,27350,27350,27250,323
|
|
20240108,092400,798274800,27250,27400,27400,27250,338
|
|
20240108,092300,789027500,27400,27350,27400,27250,1465
|
|
20240108,092200,748980350,27350,27250,27350,27200,2519
|
|
20240108,092100,680253300,27250,27250,27300,27200,191
|
|
20240108,092000,675054500,27250,27300,27300,27200,94
|
|
20240108,091900,672491850,27300,27250,27300,27200,212
|
|
20240108,091800,666711200,27200,27250,27300,27200,449
|
|
20240108,091700,654488850,27300,27250,27300,27200,187
|
|
20240108,091600,649394550,27250,27350,27400,27200,1300
|
|
20240108,091500,613888150,27400,27400,27450,27350,2075
|
|
20240108,091400,557042800,27400,27300,27400,27300,2038
|
|
20240108,091300,501302300,27250,27250,27300,27250,378
|
|
20240108,091200,490995200,27250,27300,27300,27150,198
|
|
20240108,091100,485598750,27300,27300,27300,27250,1048
|
|
20240108,091000,457034950,27350,27150,27350,27100,2426
|
|
20240108,090900,390956950,27100,27200,27200,27100,247
|
|
20240108,090800,384254500,27200,27200,27250,27200,709
|
|
20240108,090700,364937200,27250,27250,27250,27150,330
|
|
20240108,090600,355948750,27250,27300,27300,27100,650
|
|
20240108,090500,338277400,27300,27250,27300,27150,1469
|
|
20240108,090400,298214450,27250,27100,27250,27100,1409
|
|
20240108,090300,259892850,27000,27050,27200,27000,58
|
|
20240108,090200,258323050,27250,27050,27250,26900,168
|
|
20240108,090100,253770400,26900,27300,27300,26900,6799
|
|
20240108,090000,69740100,27300,27200,27350,27200,2559
|