627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192400,10587617500,27900,27900,27900,27900,3212
|
|
20240109,192300,10587617500,27900,27900,27900,27900,0
|
|
20240109,192200,10587617500,27900,27900,27900,27900,0
|
|
20240109,192100,10587617500,27900,27900,27900,27900,0
|
|
20240109,192000,10587617500,27900,27900,27900,27900,0
|
|
20240109,191900,10587617500,27900,27900,27900,27900,0
|
|
20240109,191800,10587617500,27900,27900,27900,27900,0
|
|
20240109,191700,10587617500,27900,27900,27900,27900,0
|
|
20240109,191600,10587617500,27900,27900,27900,27900,0
|
|
20240109,191500,10587617500,27900,27900,27900,27900,0
|
|
20240109,191400,10587617500,27900,27900,27900,27900,0
|
|
20240109,191300,10587617500,27900,27900,27900,27900,0
|
|
20240109,191200,10587617500,27900,27900,27900,27900,0
|
|
20240109,191100,10587617500,27900,27900,27900,27900,0
|
|
20240109,191000,10587617500,27900,27900,27900,27900,0
|
|
20240109,190900,10587617500,27900,27900,27900,27900,0
|
|
20240109,190800,10587617500,27900,27900,27900,27900,0
|
|
20240109,190700,10587617500,27900,27900,27900,27900,0
|
|
20240109,190600,10587617500,27900,27900,27900,27900,0
|
|
20240109,190500,10587617500,27900,27900,27900,27900,0
|
|
20240109,190400,10587617500,27900,27900,27900,27900,0
|
|
20240109,190300,10587617500,27900,27900,27900,27900,0
|
|
20240109,190200,10587617500,27900,27900,27900,27900,0
|
|
20240109,190100,10587617500,27900,27900,27900,27900,0
|
|
20240109,190000,10587617500,27900,27900,27900,27900,0
|
|
20240109,185900,10587617500,27900,27900,27900,27900,0
|
|
20240109,185800,10587617500,27900,27900,27900,27900,0
|
|
20240109,185700,10587617500,27900,27900,27900,27900,0
|
|
20240109,185600,10587617500,27900,27900,27900,27900,0
|
|
20240109,185500,10587617500,27900,27900,27900,27900,0
|
|
20240109,185400,10587617500,27900,27900,27900,27900,3212
|
|
20240109,185300,10587617500,27900,27900,27900,27900,0
|
|
20240109,185200,10587617500,27900,27900,27900,27900,0
|
|
20240109,185100,10587617500,27900,27900,27900,27900,0
|
|
20240109,185000,10587617500,27900,27900,27900,27900,0
|
|
20240109,184900,10587617500,27900,27900,27900,27900,0
|
|
20240109,184800,10587617500,27900,27900,27900,27900,0
|
|
20240109,184700,10587617500,27900,27900,27900,27900,0
|
|
20240109,184600,10587617500,27900,27900,27900,27900,0
|
|
20240109,184500,10587617500,27900,27900,27900,27900,0
|
|
20240109,184400,10587617500,27900,27900,27900,27900,0
|
|
20240109,184300,10587617500,27900,27900,27900,27900,0
|
|
20240109,184200,10587617500,27900,27900,27900,27900,0
|
|
20240109,184100,10587617500,27900,27900,27900,27900,0
|
|
20240109,184000,10587617500,27900,27900,27900,27900,0
|
|
20240109,183900,10587617500,27900,27900,27900,27900,0
|
|
20240109,183800,10587617500,27900,27900,27900,27900,0
|
|
20240109,183700,10587617500,27900,27900,27900,27900,0
|
|
20240109,183600,10587617500,27900,27900,27900,27900,0
|
|
20240109,183500,10587617500,27900,27900,27900,27900,0
|
|
20240109,183400,10587617500,27900,27900,27900,27900,0
|
|
20240109,183300,10587617500,27900,27900,27900,27900,0
|
|
20240109,183200,10587617500,27900,27900,27900,27900,0
|
|
20240109,183100,10587617500,27900,27900,27900,27900,0
|
|
20240109,183000,10587617500,27900,27900,27900,27900,0
|
|
20240109,182900,10587617500,27900,27900,27900,27900,0
|
|
20240109,182800,10587617500,27900,27900,27900,27900,0
|
|
20240109,182700,10587617500,27900,27900,27900,27900,0
|
|
20240109,182600,10587617500,27900,27900,27900,27900,0
|
|
20240109,182500,10587617500,27900,27900,27900,27900,0
|
|
20240109,182400,10587617500,27900,27900,27900,27900,3212
|
|
20240109,182300,10587617500,27900,27900,27900,27900,0
|
|
20240109,182200,10587617500,27900,27900,27900,27900,0
|
|
20240109,182100,10587617500,27900,27900,27900,27900,0
|
|
20240109,182000,10587617500,27900,27900,27900,27900,0
|
|
20240109,181900,10587617500,27900,27900,27900,27900,0
|
|
20240109,181800,10587617500,27900,27900,27900,27900,0
|
|
20240109,181700,10587617500,27900,27900,27900,27900,0
|
|
20240109,181600,10587617500,27900,27900,27900,27900,0
|
|
20240109,181500,10587617500,27900,27900,27900,27900,0
|
|
20240109,181400,10587617500,27900,27900,27900,27900,0
|
|
20240109,181300,10587617500,27900,27900,27900,27900,0
|
|
20240109,181200,10587617500,27900,27900,27900,27900,0
|
|
20240109,181100,10587617500,27900,27900,27900,27900,0
|
|
20240109,181000,10587617500,27900,27900,27900,27900,0
|
|
20240109,180900,10587617500,27900,27900,27900,27900,0
|
|
20240109,180800,10587617500,27900,27900,27900,27900,0
|
|
20240109,180700,10587617500,27900,27900,27900,27900,0
|
|
20240109,180600,10587617500,27900,27900,27900,27900,0
|
|
20240109,180500,10587617500,27900,27900,27900,27900,0
|
|
20240109,180400,10587617500,27900,27900,27900,27900,0
|
|
20240109,180300,10587617500,27900,27900,27900,27900,0
|
|
20240109,180200,10587617500,27900,27900,27900,27900,0
|
|
20240109,180100,10587617500,27900,27900,27900,27900,0
|
|
20240109,180000,10587617500,27900,27900,27900,27900,0
|
|
20240109,175900,10587617500,27900,27900,27900,27900,0
|
|
20240109,175800,10587617500,27900,27900,27900,27900,0
|
|
20240109,175700,10587617500,27900,27900,27900,27900,0
|
|
20240109,175600,10587617500,27900,27900,27900,27900,0
|
|
20240109,175500,10587617500,27900,27900,27900,27900,0
|
|
20240109,175400,10587617500,27900,27900,27900,27900,3212
|
|
20240109,175300,10587617500,27900,27900,27900,27900,0
|
|
20240109,175200,10587617500,27900,27900,27900,27900,0
|
|
20240109,175100,10587617500,27900,27900,27900,27900,0
|
|
20240109,175000,10587617500,27900,27900,27900,27900,0
|
|
20240109,174900,10587617500,27900,27900,27900,27900,0
|
|
20240109,174800,10587617500,27900,27900,27900,27900,0
|
|
20240109,174700,10587617500,27900,27900,27900,27900,0
|
|
20240109,174600,10587617500,27900,27900,27900,27900,0
|
|
20240109,174500,10587617500,27900,27900,27900,27900,0
|
|
20240109,174400,10587617500,27900,27900,27900,27900,0
|
|
20240109,174300,10587617500,27900,27900,27900,27900,0
|
|
20240109,174200,10587617500,27900,27900,27900,27900,0
|
|
20240109,174100,10587617500,27900,27900,27900,27900,0
|
|
20240109,174000,10587617500,27900,27900,27900,27900,0
|
|
20240109,173900,10587617500,27900,27900,27900,27900,0
|
|
20240109,173800,10587617500,27900,27900,27900,27900,0
|
|
20240109,173700,10587617500,27900,27900,27900,27900,0
|
|
20240109,173600,10587617500,27900,27900,27900,27900,0
|
|
20240109,173500,10587617500,27900,27900,27900,27900,0
|
|
20240109,173400,10587617500,27900,27900,27900,27900,0
|
|
20240109,173300,10587617500,27900,27900,27900,27900,0
|
|
20240109,173200,10587617500,27900,27900,27900,27900,0
|
|
20240109,173100,10587617500,27900,27900,27900,27900,0
|
|
20240109,173000,10587617500,27900,27900,27900,27900,0
|
|
20240109,172900,10587617500,27900,27900,27900,27900,0
|
|
20240109,172800,10587617500,27900,27900,27900,27900,0
|
|
20240109,172700,10587617500,27900,27900,27900,27900,0
|
|
20240109,172600,10587617500,27900,27900,27900,27900,0
|
|
20240109,172500,10587617500,27900,27900,27900,27900,0
|
|
20240109,172400,10587617500,27900,27900,27900,27900,3212
|
|
20240109,172300,10587617500,27900,27900,27900,27900,0
|
|
20240109,172200,10587617500,27900,27900,27900,27900,0
|
|
20240109,172100,10587617500,27900,27900,27900,27900,0
|
|
20240109,172000,10587617500,27900,27900,27900,27900,0
|
|
20240109,171900,10587617500,27900,27900,27900,27900,0
|
|
20240109,171800,10587617500,27900,27900,27900,27900,0
|
|
20240109,171700,10587617500,27900,27900,27900,27900,0
|
|
20240109,171600,10587617500,27900,27900,27900,27900,0
|
|
20240109,171500,10587617500,27900,27900,27900,27900,0
|
|
20240109,171400,10587617500,27900,27900,27900,27900,0
|
|
20240109,171300,10587617500,27900,27900,27900,27900,0
|
|
20240109,171200,10587617500,27900,27900,27900,27900,0
|
|
20240109,171100,10587617500,27900,27900,27900,27900,0
|
|
20240109,171000,10587617500,27900,27900,27900,27900,0
|
|
20240109,170900,10587617500,27900,27900,27900,27900,0
|
|
20240109,170800,10587617500,27900,27900,27900,27900,0
|
|
20240109,170700,10587617500,27900,27900,27900,27900,0
|
|
20240109,170600,10587617500,27900,27900,27900,27900,0
|
|
20240109,170500,10587617500,27900,27900,27900,27900,0
|
|
20240109,170400,10587617500,27900,27900,27900,27900,0
|
|
20240109,170300,10587617500,27900,27900,27900,27900,0
|
|
20240109,170200,10587617500,27900,27900,27900,27900,0
|
|
20240109,170100,10587617500,27900,27900,27900,27900,0
|
|
20240109,170000,10587617500,27900,27900,27900,27900,0
|
|
20240109,165900,10587617500,27900,27900,27900,27900,0
|
|
20240109,165800,10587617500,27900,27900,27900,27900,0
|
|
20240109,165700,10587617500,27900,27900,27900,27900,0
|
|
20240109,165600,10587617500,27900,27900,27900,27900,0
|
|
20240109,165500,10587617500,27900,27900,27900,27900,0
|
|
20240109,165400,10587617500,27900,27900,27900,27900,3212
|
|
20240109,165300,10587617500,27900,27900,27900,27900,0
|
|
20240109,165200,10587617500,27900,27900,27900,27900,0
|
|
20240109,165100,10587617500,27900,27900,27900,27900,0
|
|
20240109,165000,10587617500,27900,27900,27900,27900,0
|
|
20240109,164900,10587617500,27900,27900,27900,27900,0
|
|
20240109,164800,10587617500,27900,27900,27900,27900,0
|
|
20240109,164700,10587617500,27900,27900,27900,27900,0
|
|
20240109,164600,10587617500,27900,27900,27900,27900,0
|
|
20240109,164500,10587617500,27900,27900,27900,27900,0
|
|
20240109,164400,10587617500,27900,27900,27900,27900,0
|
|
20240109,164300,10587617500,27900,27900,27900,27900,0
|
|
20240109,164200,10587617500,27900,27900,27900,27900,0
|
|
20240109,164100,10587617500,27900,27900,27900,27900,0
|
|
20240109,164000,10587617500,27900,27900,27900,27900,0
|
|
20240109,163900,10587617500,27900,27900,27900,27900,0
|
|
20240109,163800,10587617500,27900,27900,27900,27900,0
|
|
20240109,163700,10587617500,27900,27900,27900,27900,0
|
|
20240109,163600,10587617500,27900,27900,27900,27900,0
|
|
20240109,163500,10587617500,27900,27900,27900,27900,0
|
|
20240109,163400,10587617500,27900,27900,27900,27900,0
|
|
20240109,163300,10587617500,27900,27900,27900,27900,0
|
|
20240109,163200,10587617500,27900,27900,27900,27900,0
|
|
20240109,163100,10587617500,27900,27900,27900,27900,0
|
|
20240109,163000,10587617500,27900,27900,27900,27900,0
|
|
20240109,162900,10587617500,27900,27900,27900,27900,0
|
|
20240109,162800,10587617500,27900,27900,27900,27900,0
|
|
20240109,162700,10587617500,27900,27900,27900,27900,0
|
|
20240109,162600,10587617500,27900,27900,27900,27900,0
|
|
20240109,162500,10587617500,27900,27900,27900,27900,0
|
|
20240109,162400,10587617500,27900,27900,27900,27900,3212
|
|
20240109,162300,10587617500,27900,27900,27900,27900,0
|
|
20240109,162200,10587617500,27900,27900,27900,27900,0
|
|
20240109,162100,10587617500,27900,27900,27900,27900,0
|
|
20240109,162000,10587617500,27900,27900,27900,27900,0
|
|
20240109,161900,10587617500,27900,27900,27900,27900,0
|
|
20240109,161800,10587617500,27900,27900,27900,27900,0
|
|
20240109,161700,10587617500,27900,27900,27900,27900,0
|
|
20240109,161600,10587617500,27900,27900,27900,27900,0
|
|
20240109,161500,10587617500,27900,27900,27900,27900,0
|
|
20240109,161400,10587617500,27900,27900,27900,27900,0
|
|
20240109,161300,10587617500,27900,27900,27900,27900,0
|
|
20240109,161200,10587617500,27900,27900,27900,27900,0
|
|
20240109,161100,10587617500,27900,27900,27900,27900,0
|
|
20240109,161000,10587617500,27900,27900,27900,27900,0
|
|
20240109,160900,10587617500,27900,27900,27900,27900,0
|
|
20240109,160800,10587617500,27900,27900,27900,27900,0
|
|
20240109,160700,10587617500,27900,27900,27900,27900,0
|
|
20240109,160600,10587617500,27900,27900,27900,27900,0
|
|
20240109,160500,10587617500,27900,27900,27900,27900,0
|
|
20240109,160400,10587617500,27900,27900,27900,27900,0
|
|
20240109,160300,10587617500,27900,27900,27900,27900,0
|
|
20240109,160200,10587617500,27900,27900,27900,27900,0
|
|
20240109,160100,10587617500,27900,27900,27900,27900,0
|
|
20240109,160000,10587617500,27900,27900,27900,27900,0
|
|
20240109,155900,10587617500,27900,27900,27900,27900,0
|
|
20240109,155800,10587617500,27900,27900,27900,27900,0
|
|
20240109,155700,10587617500,27900,27900,27900,27900,0
|
|
20240109,155600,10587617500,27900,27900,27900,27900,0
|
|
20240109,155500,10587617500,27900,27900,27900,27900,0
|
|
20240109,155400,10587617500,27900,27900,27900,27900,3212
|
|
20240109,155300,10587617500,27900,27900,27900,27900,0
|
|
20240109,155200,10587617500,27900,27900,27900,27900,0
|
|
20240109,155100,10587617500,27900,27900,27900,27900,0
|
|
20240109,155000,10587617500,27900,27900,27900,27900,0
|
|
20240109,154900,10587617500,27900,27900,27900,27900,0
|
|
20240109,154800,10587617500,27900,27900,27900,27900,0
|
|
20240109,154700,10587617500,27900,27900,27900,27900,0
|
|
20240109,154600,10587617500,27900,27900,27900,27900,0
|
|
20240109,154500,10587617500,27900,27900,27900,27900,0
|
|
20240109,154400,10587617500,27900,27900,27900,27900,0
|
|
20240109,154300,10587617500,27900,27900,27900,27900,0
|
|
20240109,154200,10587617500,27900,27900,27900,27900,0
|
|
20240109,154100,10587617500,27900,27900,27900,27900,0
|
|
20240109,154000,10587617500,27900,27900,27900,27900,0
|
|
20240109,153900,10587617500,27900,27900,27900,27900,0
|
|
20240109,153800,10587617500,27900,27900,27900,27900,0
|
|
20240109,153700,10587617500,27900,27900,27900,27900,0
|
|
20240109,153600,10587617500,27900,27900,27900,27900,0
|
|
20240109,153500,10587617500,27900,27900,27900,27900,0
|
|
20240109,153400,10587617500,27900,27900,27900,27900,0
|
|
20240109,153300,10587617500,27900,27900,27900,27900,0
|
|
20240109,153200,10587617500,27900,27900,27900,27900,0
|
|
20240109,153100,10587617500,27900,27900,27900,27900,0
|
|
20240109,153000,10587617500,27900,27900,27900,27900,3212
|
|
20240109,152900,10498002700,27950,27950,27950,27950,0
|
|
20240109,152800,10498002700,27950,27950,27950,27950,0
|
|
20240109,152700,10498002700,27950,27950,27950,27950,0
|
|
20240109,152600,10498002700,27950,27950,27950,27950,0
|
|
20240109,152500,10498002700,27950,27950,27950,27950,0
|
|
20240109,152400,10498002700,27950,27950,27950,27950,0
|
|
20240109,152300,10498002700,27950,27950,27950,27950,0
|
|
20240109,152200,10498002700,27950,27950,27950,27950,0
|
|
20240109,152100,10498002700,27950,27950,27950,27950,0
|
|
20240109,152000,10498002700,27950,27950,27950,27950,0
|
|
20240109,151900,10498002700,27950,28000,28050,27950,580
|
|
20240109,151800,10481763650,28000,28000,28050,28000,248
|
|
20240109,151700,10474818650,28000,28000,28000,27950,205
|
|
20240109,151600,10469081000,27950,27950,28000,27900,233
|
|
20240109,151500,10462562450,27950,27950,27950,27900,643
|
|
20240109,151400,10444608200,27950,27900,27950,27900,659
|
|
20240109,151300,10426218650,27900,27950,27950,27850,516
|
|
20240109,151200,10411819200,27950,28000,28000,27900,799
|
|
20240109,151100,10389506200,27950,28000,28000,27950,550
|
|
20240109,151000,10374130150,28000,28100,28100,27950,285
|
|
20240109,150900,10366141000,28050,28050,28100,28000,296
|
|
20240109,150800,10357839050,28050,28050,28050,28000,178
|
|
20240109,150700,10352848200,28000,28050,28050,28000,296
|
|
20240109,150600,10344553800,28050,28050,28050,28000,223
|
|
20240109,150500,10338300100,28050,28000,28050,27950,149
|
|
20240109,150400,10334126000,28000,28050,28050,27950,446
|
|
20240109,150300,10321644950,28050,28000,28050,28000,571
|
|
20240109,150200,10305653250,28050,28100,28100,28000,265
|
|
20240109,150100,10298223700,28100,28150,28150,28000,703
|
|
20240109,150000,10278476100,28150,28150,28150,28100,213
|
|
20240109,145900,10272481750,28150,28150,28150,28100,634
|
|
20240109,145800,10254637750,28150,28150,28150,28100,246
|
|
20240109,145700,10247717600,28150,28150,28150,28100,437
|
|
20240109,145600,10235421300,28150,28150,28150,28150,220
|
|
20240109,145500,10229228300,28150,28100,28150,28100,1335
|
|
20240109,145400,10191703550,28100,28100,28100,28050,205
|
|
20240109,145300,10185943800,28100,28000,28100,27950,1205
|
|
20240109,145200,10152171100,28000,28000,28000,28000,184
|
|
20240109,145100,10147019100,28000,28000,28000,27950,261
|
|
20240109,145000,10139717500,27950,27950,28000,27900,196
|
|
20240109,144900,10134239300,27950,27950,27950,27900,479
|
|
20240109,144800,10120864250,27950,27950,27950,27950,263
|
|
20240109,144700,10113513400,27950,27950,27950,27900,101
|
|
20240109,144600,10110690950,27950,27900,27950,27900,326
|
|
20240109,144500,10101588200,27900,27900,27900,27850,102
|
|
20240109,144400,10098742850,27900,27900,27900,27850,244
|
|
20240109,144300,10091937850,27900,27900,27900,27850,154
|
|
20240109,144200,10087643900,27900,27950,27950,27850,220
|
|
20240109,144100,10081505650,27950,27900,27950,27850,135
|
|
20240109,144000,10077734650,27900,27950,27950,27750,383
|
|
20240109,143900,10067073850,27950,27950,28000,27800,1150
|
|
20240109,143800,10035025300,27950,28000,28000,27950,847
|
|
20240109,143700,10011343950,28000,28000,28000,27950,158
|
|
20240109,143600,10006920550,28000,28000,28000,27950,227
|
|
20240109,143500,10000567600,28000,28000,28000,27950,101
|
|
20240109,143400,9997740250,28000,28050,28050,27950,95
|
|
20240109,143300,9995080050,28050,28050,28050,28000,209
|
|
20240109,143200,9989222750,28050,28000,28050,28000,571
|
|
20240109,143100,9973231050,28000,27950,28000,27950,168
|
|
20240109,143000,9968527550,27950,28000,28000,27900,783
|
|
20240109,142900,9946648000,28000,28000,28000,27950,218
|
|
20240109,142800,9940547850,28000,28000,28000,28000,140
|
|
20240109,142700,9936627850,28000,28000,28000,27950,113
|
|
20240109,142600,9933464400,28000,28050,28050,27950,776
|
|
20240109,142500,9911742950,28050,28000,28050,27950,156
|
|
20240109,142400,9907371850,28000,28000,28050,28000,134
|
|
20240109,142300,9903618000,28000,28050,28100,28000,342
|
|
20240109,142200,9894028350,28050,28050,28100,28000,255
|
|
20240109,142100,9886879350,28050,28050,28050,28000,257
|
|
20240109,142000,9879671000,28050,28050,28050,28000,713
|
|
20240109,141900,9859684250,28050,28000,28050,28000,244
|
|
20240109,141800,9852846550,28000,28000,28000,27950,277
|
|
20240109,141700,9845090950,28000,28000,28000,27950,96
|
|
20240109,141600,9842403450,28000,28000,28000,28000,144
|
|
20240109,141500,9838371450,28000,28050,28050,28000,595
|
|
20240109,141400,9821706000,28050,28050,28050,28000,124
|
|
20240109,141300,9818229050,28050,28050,28050,28000,383
|
|
20240109,141200,9807490000,28050,28050,28050,28000,123
|
|
20240109,141100,9804041350,28050,28050,28050,28000,276
|
|
20240109,141000,9796308200,28050,28000,28050,28000,225
|
|
20240109,140900,9790003250,28000,28000,28000,27950,159
|
|
20240109,140800,9785553350,28000,28000,28000,28000,1276
|
|
20240109,140700,9749825350,28000,28000,28000,27950,166
|
|
20240109,140600,9745177750,28000,28000,28000,27950,247
|
|
20240109,140500,9738262350,28000,28000,28000,27950,74
|
|
20240109,140400,9736190750,28000,28000,28000,27950,126
|
|
20240109,140300,9732664750,28000,28050,28050,27950,539
|
|
20240109,140200,9717568350,28050,28000,28050,27950,944
|
|
20240109,140100,9691134350,28000,27950,28000,27950,65
|
|
20240109,140000,9689314950,28000,28050,28050,28000,239
|
|
20240109,135900,9682621800,28050,28000,28050,28000,723
|
|
20240109,135800,9662374200,28000,28000,28000,27950,190
|
|
20240109,135700,9657059750,28000,27950,28000,27950,77
|
|
20240109,135600,9654904250,28000,28000,28000,27950,208
|
|
20240109,135500,9649084850,28000,28050,28050,28000,382
|
|
20240109,135400,9638383850,28050,28050,28050,28000,147
|
|
20240109,135300,9634261500,28050,28000,28050,28000,53
|
|
20240109,135200,9632775500,27950,28100,28100,27950,299
|
|
20240109,135100,9624400500,28100,28100,28100,28000,787
|
|
20240109,135000,9602324300,28050,28050,28100,28050,339
|
|
20240109,134900,9592813050,28050,28050,28050,28000,139
|
|
20240109,134800,9588914600,28000,28050,28050,28000,170
|
|
20240109,134700,9584151800,28050,28100,28100,28000,64
|
|
20240109,134600,9582356900,28100,28050,28100,28000,1230
|
|
20240109,134500,9547906750,28050,28050,28100,28050,30
|
|
20240109,134400,9547064800,28050,28000,28150,28000,1659
|
|
20240109,134300,9500497950,28000,28000,28050,27950,1310
|
|
20240109,134200,9463818300,28000,28000,28000,27950,269
|
|
20240109,134100,9456294750,28000,27950,28000,27900,101
|
|
20240109,134000,9453472100,27950,27950,27950,27900,583
|
|
20240109,133900,9437177700,27950,27900,27950,27850,1002
|
|
20240109,133800,9409235200,27900,27900,27900,27850,90
|
|
20240109,133700,9406724600,27900,27900,27900,27850,72
|
|
20240109,133600,9404717800,27850,27900,27900,27850,143
|
|
20240109,133500,9400732000,27900,27900,27900,27850,78
|
|
20240109,133400,9398557650,27850,27900,27900,27850,546
|
|
20240109,133300,9383348700,27900,27900,27900,27850,297
|
|
20240109,133200,9375072400,27850,27900,27900,27850,407
|
|
20240109,133100,9363735450,27900,27900,27900,27850,150
|
|
20240109,133000,9359552750,27850,27900,27900,27850,346
|
|
20240109,132900,9349912950,27900,27900,27900,27850,67
|
|
20240109,132800,9348043700,27900,27900,27950,27850,187
|
|
20240109,132700,9342825550,27900,27800,27900,27800,365
|
|
20240109,132600,9332650250,27800,27800,27850,27800,1041
|
|
20240109,132500,9303708800,27850,27850,27850,27800,268
|
|
20240109,132400,9296250000,27850,27800,27850,27750,273
|
|
20240109,132300,9288659350,27800,27800,27900,27800,1308
|
|
20240109,132200,9252293600,27900,27900,27900,27900,75
|
|
20240109,132100,9250201100,27850,27850,27900,27850,128
|
|
20240109,132000,9246636250,27800,27850,27900,27800,165
|
|
20240109,131900,9242040100,27850,27850,27850,27800,69
|
|
20240109,131800,9240119950,27850,27900,27900,27850,1738
|
|
20240109,131700,9191716250,27850,27900,27900,27850,110
|
|
20240109,131600,9188648750,27900,27850,27900,27850,130
|
|
20240109,131500,9185024750,27900,27900,27900,27900,173
|
|
20240109,131400,9180198050,27900,27900,27900,27850,58
|
|
20240109,131300,9178581350,27900,27900,27900,27850,253
|
|
20240109,131200,9171525150,27900,27850,27900,27850,276
|
|
20240109,131100,9163833950,27850,27800,27850,27800,146
|
|
20240109,131000,9159774650,27800,27800,27850,27750,928
|
|
20240109,130900,9133993300,27800,27800,27800,27750,56
|
|
20240109,130800,9132438350,27800,27800,27800,27800,52
|
|
20240109,130700,9130992750,27800,27800,27800,27750,1646
|
|
20240109,130600,9085235550,27850,27850,27850,27850,34
|
|
20240109,130500,9084288650,27850,27850,27850,27800,147
|
|
20240109,130400,9080194850,27850,27800,27850,27800,1110
|
|
20240109,130300,9049335200,27850,27900,27900,27850,2542
|
|
20240109,130200,8978537250,27900,27850,27900,27850,564
|
|
20240109,130100,8962829200,27900,27900,27900,27850,1074
|
|
20240109,130000,8932891100,27900,27900,27950,27900,18
|
|
20240109,125900,8932388250,27900,28000,28000,27900,2785
|
|
20240109,125800,8854594650,28000,27950,28000,27950,109
|
|
20240109,125700,8851544650,27950,27950,27950,27900,142
|
|
20240109,125600,8847578300,27950,27900,27950,27900,267
|
|
20240109,125500,8840124900,27900,27950,27950,27900,18
|
|
20240109,125400,8839622000,27900,27950,27950,27900,25
|
|
20240109,125300,8838923750,27950,27950,27950,27900,39
|
|
20240109,125200,8837834700,27900,27900,27950,27900,1059
|
|
20240109,125100,8808288050,27900,27950,27950,27900,115
|
|
20240109,125000,8805074050,27950,28050,28050,27950,205
|
|
20240109,124900,8799344200,27950,27950,27950,27950,520
|
|
20240109,124800,8784810200,27950,27900,27950,27900,188
|
|
20240109,124700,8779556100,27900,27950,27950,27900,232
|
|
20240109,124600,8773083050,27950,27950,27950,27950,115
|
|
20240109,124500,8769868800,27950,27900,27950,27900,10
|
|
20240109,124400,8769589350,27900,27950,27950,27900,4
|
|
20240109,124300,8769477600,27900,28050,28050,27900,422
|
|
20240109,124200,8757675200,28050,28050,28050,28050,47
|
|
20240109,124100,8756356850,28050,28150,28150,28000,461
|
|
20240109,124000,8743448500,28000,28000,28000,27950,99
|
|
20240109,123900,8740676550,28000,28000,28000,27950,64
|
|
20240109,123800,8738885100,28000,28000,28000,28000,38
|
|
20240109,123700,8737821100,28000,28050,28200,28000,542
|
|
20240109,123600,8722616400,28050,27950,28050,27950,349
|
|
20240109,123500,8712842400,27950,27900,27950,27900,111
|
|
20240109,123400,8709744600,27900,27900,27900,27850,48
|
|
20240109,123300,8708407350,27900,27900,27900,27850,610
|
|
20240109,123200,8691398350,27900,27900,27900,27850,94
|
|
20240109,123100,8688777700,27900,27900,27900,27900,18
|
|
20240109,123000,8688275500,27900,27900,27900,27900,26
|
|
20240109,122900,8687550100,27850,27850,27850,27850,116
|
|
20240109,122800,8684319500,27900,27900,27900,27850,40
|
|
20240109,122700,8683204500,27900,27850,27900,27850,750
|
|
20240109,122600,8662315950,27850,27850,27900,27850,315
|
|
20240109,122500,8653542850,27850,27900,27900,27850,110
|
|
20240109,122400,8650478800,27850,27900,27900,27850,1017
|
|
20240109,122300,8622123600,27900,27900,27900,27850,606
|
|
20240109,122200,8605238300,27900,28000,28000,27900,108
|
|
20240109,122100,8602215000,27900,27950,27950,27900,1955
|
|
20240109,122000,8547634400,27950,27950,27950,27900,1549
|
|
20240109,121900,8504340050,27900,27950,27950,27900,48
|
|
20240109,121800,8503000450,27950,27950,27950,27950,13
|
|
20240109,121700,8502637100,28000,27950,28000,27950,144
|
|
20240109,121600,8498611950,27950,27950,27950,27900,514
|
|
20240109,121500,8484247900,27950,28000,28000,27900,136
|
|
20240109,121400,8480452700,27950,27900,28000,27900,71
|
|
20240109,121300,8478469550,27900,28000,28000,27900,541
|
|
20240109,121200,8463344100,28000,28000,28050,28000,351
|
|
20240109,121100,8453516000,28000,28000,28000,28000,30
|
|
20240109,121000,8452676000,28000,28000,28000,27950,84
|
|
20240109,120900,8450324050,27950,28000,28000,27950,224
|
|
20240109,120800,8444062950,28000,28000,28000,28000,245
|
|
20240109,120700,8437202950,27950,28000,28000,27950,161
|
|
20240109,120600,8432695950,28000,27950,28000,27950,33
|
|
20240109,120500,8431772600,28000,28050,28050,28000,143
|
|
20240109,120400,8427768550,28000,27950,28000,27950,31
|
|
20240109,120300,8426902050,27950,27950,27950,27950,251
|
|
20240109,120200,8419886600,27950,27900,27950,27900,171
|
|
20240109,120100,8415115100,27900,27950,27950,27900,101
|
|
20240109,120000,8412297150,27900,27900,27950,27900,150
|
|
20240109,115900,8408111950,27950,27900,27950,27900,683
|
|
20240109,115800,8389055800,27900,28000,28000,27900,1968
|
|
20240109,115700,8334114250,28000,28000,28000,27950,625
|
|
20240109,115600,8316623000,28000,28050,28050,27950,3710
|
|
20240109,115500,8212713900,28050,28100,28100,28050,57
|
|
20240109,115400,8211114000,28100,28100,28100,28100,860
|
|
20240109,115300,8186948000,28100,28100,28150,28100,788
|
|
20240109,115200,8164805100,28100,28150,28200,28100,696
|
|
20240109,115100,8145235800,28100,28200,28200,28100,331
|
|
20240109,115000,8135918950,28200,28200,28200,28200,27
|
|
20240109,114900,8135157550,28200,28150,28200,28150,518
|
|
20240109,114800,8120551950,28150,28150,28150,28150,9
|
|
20240109,114700,8120298600,28150,28150,28150,28150,278
|
|
20240109,114600,8112472900,28150,28100,28150,28100,108
|
|
20240109,114500,8109438050,28100,28150,28150,28100,527
|
|
20240109,114400,8094609600,28150,28100,28200,28100,1129
|
|
20240109,114300,8062837100,28150,28150,28200,28150,826
|
|
20240109,114200,8039584950,28150,28200,28250,28150,2195
|
|
20240109,114100,7977700000,28200,28200,28250,28200,668
|
|
20240109,114000,7958861550,28250,28300,28300,28250,3797
|
|
20240109,113900,7851502900,28300,28300,28300,28300,1187
|
|
20240109,113800,7817910800,28250,28300,28300,28250,2349
|
|
20240109,113700,7751456650,28300,28350,28350,28300,710
|
|
20240109,113600,7731363550,28350,28350,28350,28350,1999
|
|
20240109,113500,7674691900,28350,28400,28400,28350,384
|
|
20240109,113400,7663792950,28400,28450,28450,28400,1860
|
|
20240109,113300,7610968450,28400,28500,28500,28400,42
|
|
20240109,113200,7609775550,28500,28500,28500,28450,465
|
|
20240109,113100,7596544100,28500,28500,28500,28500,72
|
|
20240109,113000,7594492100,28500,28500,28500,28450,117
|
|
20240109,112900,7591158100,28500,28500,28500,28500,170
|
|
20240109,112800,7586313100,28500,28450,28500,28450,178
|
|
20240109,112700,7581245100,28450,28450,28450,28450,208
|
|
20240109,112600,7575327500,28450,28450,28450,28400,163
|
|
20240109,112500,7570693150,28450,28450,28450,28450,27
|
|
20240109,112400,7569925000,28450,28450,28450,28450,100
|
|
20240109,112300,7567080000,28450,28450,28500,28400,789
|
|
20240109,112200,7544637950,28450,28500,28500,28450,107
|
|
20240109,112100,7541591000,28500,28500,28550,28500,462
|
|
20240109,112000,7528423550,28500,28500,28500,28500,82
|
|
20240109,111900,7526086550,28500,28550,28550,28450,409
|
|
20240109,111800,7514434550,28450,28500,28500,28450,460
|
|
20240109,111700,7501326550,28500,28500,28500,28450,745
|
|
20240109,111600,7480094100,28500,28450,28500,28450,119
|
|
20240109,111500,7476702800,28450,28500,28500,28450,300
|
|
20240109,111400,7468157800,28500,28500,28500,28500,298
|
|
20240109,111300,7459664800,28500,28500,28500,28500,33
|
|
20240109,111200,7458724300,28500,28450,28500,28450,504
|
|
20240109,111100,7444382250,28450,28450,28450,28450,253
|
|
20240109,111000,7437184400,28400,28400,28450,28400,330
|
|
20240109,110900,7427808400,28400,28400,28400,28350,559
|
|
20240109,110800,7411940350,28400,28350,28400,28350,557
|
|
20240109,110700,7396145800,28350,28450,28450,28350,413
|
|
20240109,110600,7384419750,28500,28450,28500,28450,167
|
|
20240109,110500,7379666750,28450,28500,28500,28400,129
|
|
20240109,110400,7375995300,28450,28500,28500,28450,210
|
|
20240109,110300,7370018200,28450,28500,28500,28450,137
|
|
20240109,110200,7366116950,28500,28450,28500,28450,208
|
|
20240109,110100,7360195150,28400,28350,28500,28350,517
|
|
20240109,110000,7345501800,28400,28500,28500,28400,344
|
|
20240109,105900,7335726550,28500,28450,28500,28450,109
|
|
20240109,105800,7332623200,28450,28450,28450,28400,364
|
|
20240109,105700,7322276750,28450,28500,28500,28450,443
|
|
20240109,105600,7309670200,28500,28500,28500,28450,87
|
|
20240109,105500,7307190750,28500,28450,28500,28450,327
|
|
20240109,105400,7297876900,28500,28500,28500,28450,273
|
|
20240109,105300,7290098900,28500,28500,28500,28450,629
|
|
20240109,105200,7272178950,28500,28500,28500,28450,165
|
|
20240109,105100,7267476600,28500,28450,28500,28450,888
|
|
20240109,105000,7242209350,28450,28400,28450,28400,175
|
|
20240109,104900,7237232750,28450,28450,28450,28450,70
|
|
20240109,104800,7235241250,28400,28400,28400,28400,193
|
|
20240109,104700,7229760050,28400,28450,28450,28350,913
|
|
20240109,104600,7203861850,28450,28450,28450,28400,75
|
|
20240109,104500,7201728700,28400,28400,28400,28350,604
|
|
20240109,104400,7184577850,28400,28450,28450,28350,685
|
|
20240109,104300,7165123200,28450,28450,28450,28400,102
|
|
20240109,104200,7162225050,28450,28400,28450,28350,792
|
|
20240109,104100,7139733850,28450,28450,28500,28400,2476
|
|
20240109,104000,7069291250,28450,28500,28500,28450,2195
|
|
20240109,103900,7006736600,28500,28500,28500,28500,921
|
|
20240109,103800,6980488100,28500,28500,28550,28500,1545
|
|
20240109,103700,6936453650,28500,28500,28500,28500,95
|
|
20240109,103600,6933746150,28500,28500,28500,28500,15
|
|
20240109,103500,6933318650,28500,28500,28500,28450,154
|
|
20240109,103400,6928930650,28500,28500,28500,28450,645
|
|
20240109,103300,6910548350,28500,28550,28550,28500,358
|
|
20240109,103200,6900330350,28550,28550,28550,28550,136
|
|
20240109,103100,6896447550,28550,28550,28600,28550,1957
|
|
20240109,103000,6840574150,28550,28550,28550,28550,640
|
|
20240109,102900,6822302150,28550,28550,28550,28500,1492
|
|
20240109,102800,6779705950,28600,28600,28600,28550,389
|
|
20240109,102700,6768598750,28550,28600,28600,28550,271
|
|
20240109,102600,6760860500,28600,28500,28600,28500,1682
|
|
20240109,102500,6712835900,28550,28450,28550,28450,10800
|
|
20240109,102400,6404983800,28450,28400,28450,28400,592
|
|
20240109,102300,6388144050,28400,28400,28400,28400,28
|
|
20240109,102200,6387348850,28450,28450,28500,28450,756
|
|
20240109,102100,6365832350,28450,28450,28500,28450,595
|
|
20240109,102000,6348887050,28500,28500,28500,28450,677
|
|
20240109,101900,6329592750,28500,28450,28500,28450,526
|
|
20240109,101800,6314612450,28500,28450,28500,28450,470
|
|
20240109,101700,6301219400,28450,28500,28500,28450,479
|
|
20240109,101600,6287578350,28500,28500,28500,28500,1373
|
|
20240109,101500,6248447850,28500,28550,28550,28500,1158
|
|
20240109,101400,6215440300,28500,28500,28550,28500,194
|
|
20240109,101300,6209902400,28550,28550,28550,28550,71
|
|
20240109,101200,6207875350,28550,28500,28550,28500,451
|
|
20240109,101100,6195018800,28550,28500,28550,28500,89
|
|
20240109,101000,6192481150,28500,28500,28550,28500,440
|
|
20240109,100900,6179938400,28550,28550,28550,28500,136
|
|
20240109,100800,6176058400,28500,28550,28550,28500,428
|
|
20240109,100700,6163839400,28550,28550,28550,28500,384
|
|
20240109,100600,6152882800,28500,28550,28550,28500,130
|
|
20240109,100500,6149173950,28500,28500,28500,28500,159
|
|
20240109,100400,6144642450,28500,28500,28500,28450,471
|
|
20240109,100300,6131219450,28500,28500,28550,28500,809
|
|
20240109,100200,6108162700,28500,28550,28550,28500,1937
|
|
20240109,100100,6052957100,28550,28600,28600,28550,1116
|
|
20240109,100000,6021091050,28600,28550,28600,28550,475
|
|
20240109,095900,6007521050,28600,28550,28600,28550,241
|
|
20240109,095800,6000636350,28600,28550,28600,28550,176
|
|
20240109,095700,5995610500,28550,28600,28600,28550,1754
|
|
20240109,095600,5945529000,28600,28600,28600,28550,556
|
|
20240109,095500,5929632850,28550,28550,28550,28500,1654
|
|
20240109,095400,5882411550,28550,28500,28550,28500,317
|
|
20240109,095300,5873365150,28500,28500,28550,28500,1334
|
|
20240109,095200,5835340550,28550,28500,28550,28500,532
|
|
20240109,095100,5820163650,28550,28500,28550,28450,836
|
|
20240109,095000,5796329200,28500,28500,28500,28500,521
|
|
20240109,094900,5781480700,28500,28500,28550,28500,468
|
|
20240109,094800,5768142000,28500,28500,28550,28500,1606
|
|
20240109,094700,5722360250,28500,28450,28500,28450,324
|
|
20240109,094600,5713126350,28450,28400,28450,28350,2129
|
|
20240109,094500,5652652650,28350,28400,28400,28350,832
|
|
20240109,094400,5629050050,28400,28350,28400,28300,993
|
|
20240109,094300,5600872350,28300,28350,28400,28300,781
|
|
20240109,094200,5578730500,28400,28400,28400,28350,647
|
|
20240109,094100,5560363850,28350,28300,28350,28300,464
|
|
20240109,094000,5547210150,28300,28350,28400,28250,4630
|
|
20240109,093900,5416071100,28400,28350,28400,28350,1262
|
|
20240109,093800,5380275450,28350,28350,28400,28350,999
|
|
20240109,093700,5351953100,28350,28550,28550,28350,3219
|
|
20240109,093600,5260323850,28500,28550,28550,28500,238
|
|
20240109,093500,5253533300,28550,28550,28600,28550,1580
|
|
20240109,093400,5208375500,28550,28600,28650,28550,954
|
|
20240109,093300,5181119150,28600,28500,28650,28500,3899
|
|
20240109,093200,5069649250,28500,28550,28550,28500,1015
|
|
20240109,093100,5040707550,28550,28500,28550,28500,606
|
|
20240109,093000,5023415450,28500,28500,28550,28450,1208
|
|
20240109,092900,4988984300,28500,28500,28500,28400,1592
|
|
20240109,092800,4943656300,28500,28500,28500,28450,792
|
|
20240109,092700,4921086550,28500,28550,28550,28450,1324
|
|
20240109,092600,4883351900,28500,28550,28550,28500,1871
|
|
20240109,092500,4829942950,28550,28450,28600,28450,6273
|
|
20240109,092400,4650803500,28450,28500,28550,28450,1328
|
|
20240109,092300,4612916700,28550,28400,28550,28350,3079
|
|
20240109,092200,4525247550,28400,28400,28450,28350,1746
|
|
20240109,092100,4475620650,28400,28450,28450,28350,2338
|
|
20240109,092000,4409187650,28400,28450,28450,28350,719
|
|
20240109,091900,4388769950,28400,28400,28450,28350,1700
|
|
20240109,091800,4340477150,28350,28400,28400,28300,787
|
|
20240109,091700,4318151500,28450,28400,28450,28350,1239
|
|
20240109,091600,4282953950,28450,28450,28500,28400,860
|
|
20240109,091500,4258465450,28450,28450,28600,28450,4327
|
|
20240109,091400,4135034650,28450,28450,28500,28350,6551
|
|
20240109,091300,3948845150,28450,28450,28450,28350,2061
|
|
20240109,091200,3890231250,28450,28350,28600,28300,5080
|
|
20240109,091100,3745491950,28350,28400,28450,28300,2502
|
|
20240109,091000,3674500150,28450,28550,28550,28400,2188
|
|
20240109,090900,3612209150,28450,28550,28550,28400,5297
|
|
20240109,090800,3461361050,28500,28550,28650,28500,3465
|
|
20240109,090700,3362322750,28600,28650,28700,28600,6200
|
|
20240109,090600,3184723100,28650,28650,28700,28600,4664
|
|
20240109,090500,3051107600,28650,28600,28700,28550,5561
|
|
20240109,090400,2891871650,28600,28750,28800,28500,8009
|
|
20240109,090300,2662640000,28700,28650,28900,28600,27420
|
|
20240109,090200,1873393350,28650,28500,28750,28500,18963
|
|
20240109,090100,1329956050,28500,28500,28600,28300,10815
|
|
20240109,090000,1021932300,28550,28500,28600,28300,35877
|