627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192400,10623802700,26650,26650,26650,26650,7615
|
|
20240110,192300,10623802700,26650,26650,26650,26650,0
|
|
20240110,192200,10623802700,26650,26650,26650,26650,0
|
|
20240110,192100,10623802700,26650,26650,26650,26650,0
|
|
20240110,192000,10623802700,26650,26650,26650,26650,0
|
|
20240110,191900,10623802700,26650,26650,26650,26650,0
|
|
20240110,191800,10623802700,26650,26650,26650,26650,0
|
|
20240110,191700,10623802700,26650,26650,26650,26650,0
|
|
20240110,191600,10623802700,26650,26650,26650,26650,0
|
|
20240110,191500,10623802700,26650,26650,26650,26650,0
|
|
20240110,191400,10623802700,26650,26650,26650,26650,0
|
|
20240110,191300,10623802700,26650,26650,26650,26650,0
|
|
20240110,191200,10623802700,26650,26650,26650,26650,0
|
|
20240110,191100,10623802700,26650,26650,26650,26650,0
|
|
20240110,191000,10623802700,26650,26650,26650,26650,0
|
|
20240110,190900,10623802700,26650,26650,26650,26650,0
|
|
20240110,190800,10623802700,26650,26650,26650,26650,0
|
|
20240110,190700,10623802700,26650,26650,26650,26650,0
|
|
20240110,190600,10623802700,26650,26650,26650,26650,0
|
|
20240110,190500,10623802700,26650,26650,26650,26650,0
|
|
20240110,190400,10623802700,26650,26650,26650,26650,0
|
|
20240110,190300,10623802700,26650,26650,26650,26650,0
|
|
20240110,190200,10623802700,26650,26650,26650,26650,0
|
|
20240110,190100,10623802700,26650,26650,26650,26650,0
|
|
20240110,190000,10623802700,26650,26650,26650,26650,0
|
|
20240110,185900,10623802700,26650,26650,26650,26650,0
|
|
20240110,185800,10623802700,26650,26650,26650,26650,0
|
|
20240110,185700,10623802700,26650,26650,26650,26650,0
|
|
20240110,185600,10623802700,26650,26650,26650,26650,0
|
|
20240110,185500,10623802700,26650,26650,26650,26650,0
|
|
20240110,185400,10623802700,26650,26650,26650,26650,7615
|
|
20240110,185300,10623802700,26650,26650,26650,26650,0
|
|
20240110,185200,10623802700,26650,26650,26650,26650,0
|
|
20240110,185100,10623802700,26650,26650,26650,26650,0
|
|
20240110,185000,10623802700,26650,26650,26650,26650,0
|
|
20240110,184900,10623802700,26650,26650,26650,26650,0
|
|
20240110,184800,10623802700,26650,26650,26650,26650,0
|
|
20240110,184700,10623802700,26650,26650,26650,26650,0
|
|
20240110,184600,10623802700,26650,26650,26650,26650,0
|
|
20240110,184500,10623802700,26650,26650,26650,26650,0
|
|
20240110,184400,10623802700,26650,26650,26650,26650,0
|
|
20240110,184300,10623802700,26650,26650,26650,26650,0
|
|
20240110,184200,10623802700,26650,26650,26650,26650,0
|
|
20240110,184100,10623802700,26650,26650,26650,26650,0
|
|
20240110,184000,10623802700,26650,26650,26650,26650,0
|
|
20240110,183900,10623802700,26650,26650,26650,26650,0
|
|
20240110,183800,10623802700,26650,26650,26650,26650,0
|
|
20240110,183700,10623802700,26650,26650,26650,26650,0
|
|
20240110,183600,10623802700,26650,26650,26650,26650,0
|
|
20240110,183500,10623802700,26650,26650,26650,26650,0
|
|
20240110,183400,10623802700,26650,26650,26650,26650,0
|
|
20240110,183300,10623802700,26650,26650,26650,26650,0
|
|
20240110,183200,10623802700,26650,26650,26650,26650,0
|
|
20240110,183100,10623802700,26650,26650,26650,26650,0
|
|
20240110,183000,10623802700,26650,26650,26650,26650,0
|
|
20240110,182900,10623802700,26650,26650,26650,26650,0
|
|
20240110,182800,10623802700,26650,26650,26650,26650,0
|
|
20240110,182700,10623802700,26650,26650,26650,26650,0
|
|
20240110,182600,10623802700,26650,26650,26650,26650,0
|
|
20240110,182500,10623802700,26650,26650,26650,26650,0
|
|
20240110,182400,10623802700,26650,26650,26650,26650,7615
|
|
20240110,182300,10623802700,26650,26650,26650,26650,0
|
|
20240110,182200,10623802700,26650,26650,26650,26650,0
|
|
20240110,182100,10623802700,26650,26650,26650,26650,0
|
|
20240110,182000,10623802700,26650,26650,26650,26650,0
|
|
20240110,181900,10623802700,26650,26650,26650,26650,0
|
|
20240110,181800,10623802700,26650,26650,26650,26650,0
|
|
20240110,181700,10623802700,26650,26650,26650,26650,0
|
|
20240110,181600,10623802700,26650,26650,26650,26650,0
|
|
20240110,181500,10623802700,26650,26650,26650,26650,0
|
|
20240110,181400,10623802700,26650,26650,26650,26650,0
|
|
20240110,181300,10623802700,26650,26650,26650,26650,0
|
|
20240110,181200,10623802700,26650,26650,26650,26650,0
|
|
20240110,181100,10623802700,26650,26650,26650,26650,0
|
|
20240110,181000,10623802700,26650,26650,26650,26650,0
|
|
20240110,180900,10623802700,26650,26650,26650,26650,0
|
|
20240110,180800,10623802700,26650,26650,26650,26650,0
|
|
20240110,180700,10623802700,26650,26650,26650,26650,0
|
|
20240110,180600,10623802700,26650,26650,26650,26650,0
|
|
20240110,180500,10623802700,26650,26650,26650,26650,0
|
|
20240110,180400,10623802700,26650,26650,26650,26650,0
|
|
20240110,180300,10623802700,26650,26650,26650,26650,0
|
|
20240110,180200,10623802700,26650,26650,26650,26650,0
|
|
20240110,180100,10623802700,26650,26650,26650,26650,0
|
|
20240110,180000,10623802700,26650,26650,26650,26650,0
|
|
20240110,175900,10623802700,26650,26650,26650,26650,0
|
|
20240110,175800,10623802700,26650,26650,26650,26650,0
|
|
20240110,175700,10623802700,26650,26650,26650,26650,0
|
|
20240110,175600,10623802700,26650,26650,26650,26650,0
|
|
20240110,175500,10623802700,26650,26650,26650,26650,0
|
|
20240110,175400,10623802700,26650,26650,26650,26650,7615
|
|
20240110,175300,10623802700,26650,26650,26650,26650,0
|
|
20240110,175200,10623802700,26650,26650,26650,26650,0
|
|
20240110,175100,10623802700,26650,26650,26650,26650,0
|
|
20240110,175000,10623802700,26650,26650,26650,26650,0
|
|
20240110,174900,10623802700,26650,26650,26650,26650,0
|
|
20240110,174800,10623802700,26650,26650,26650,26650,0
|
|
20240110,174700,10623802700,26650,26650,26650,26650,0
|
|
20240110,174600,10623802700,26650,26650,26650,26650,0
|
|
20240110,174500,10623802700,26650,26650,26650,26650,0
|
|
20240110,174400,10623802700,26650,26650,26650,26650,0
|
|
20240110,174300,10623802700,26650,26650,26650,26650,0
|
|
20240110,174200,10623802700,26650,26650,26650,26650,0
|
|
20240110,174100,10623802700,26650,26650,26650,26650,0
|
|
20240110,174000,10623802700,26650,26650,26650,26650,0
|
|
20240110,173900,10623802700,26650,26650,26650,26650,0
|
|
20240110,173800,10623802700,26650,26650,26650,26650,0
|
|
20240110,173700,10623802700,26650,26650,26650,26650,0
|
|
20240110,173600,10623802700,26650,26650,26650,26650,0
|
|
20240110,173500,10623802700,26650,26650,26650,26650,0
|
|
20240110,173400,10623802700,26650,26650,26650,26650,0
|
|
20240110,173300,10623802700,26650,26650,26650,26650,0
|
|
20240110,173200,10623802700,26650,26650,26650,26650,0
|
|
20240110,173100,10623802700,26650,26650,26650,26650,0
|
|
20240110,173000,10623802700,26650,26650,26650,26650,0
|
|
20240110,172900,10623802700,26650,26650,26650,26650,0
|
|
20240110,172800,10623802700,26650,26650,26650,26650,0
|
|
20240110,172700,10623802700,26650,26650,26650,26650,0
|
|
20240110,172600,10623802700,26650,26650,26650,26650,0
|
|
20240110,172500,10623802700,26650,26650,26650,26650,0
|
|
20240110,172400,10623802700,26650,26650,26650,26650,7615
|
|
20240110,172300,10623802700,26650,26650,26650,26650,0
|
|
20240110,172200,10623802700,26650,26650,26650,26650,0
|
|
20240110,172100,10623802700,26650,26650,26650,26650,0
|
|
20240110,172000,10623802700,26650,26650,26650,26650,0
|
|
20240110,171900,10623802700,26650,26650,26650,26650,0
|
|
20240110,171800,10623802700,26650,26650,26650,26650,0
|
|
20240110,171700,10623802700,26650,26650,26650,26650,0
|
|
20240110,171600,10623802700,26650,26650,26650,26650,0
|
|
20240110,171500,10623802700,26650,26650,26650,26650,0
|
|
20240110,171400,10623802700,26650,26650,26650,26650,0
|
|
20240110,171300,10623802700,26650,26650,26650,26650,0
|
|
20240110,171200,10623802700,26650,26650,26650,26650,0
|
|
20240110,171100,10623802700,26650,26650,26650,26650,0
|
|
20240110,171000,10623802700,26650,26650,26650,26650,0
|
|
20240110,170900,10623802700,26650,26650,26650,26650,0
|
|
20240110,170800,10623802700,26650,26650,26650,26650,0
|
|
20240110,170700,10623802700,26650,26650,26650,26650,0
|
|
20240110,170600,10623802700,26650,26650,26650,26650,0
|
|
20240110,170500,10623802700,26650,26650,26650,26650,0
|
|
20240110,170400,10623802700,26650,26650,26650,26650,0
|
|
20240110,170300,10623802700,26650,26650,26650,26650,0
|
|
20240110,170200,10623802700,26650,26650,26650,26650,0
|
|
20240110,170100,10623802700,26650,26650,26650,26650,0
|
|
20240110,170000,10623802700,26650,26650,26650,26650,0
|
|
20240110,165900,10623802700,26650,26650,26650,26650,0
|
|
20240110,165800,10623802700,26650,26650,26650,26650,0
|
|
20240110,165700,10623802700,26650,26650,26650,26650,0
|
|
20240110,165600,10623802700,26650,26650,26650,26650,0
|
|
20240110,165500,10623802700,26650,26650,26650,26650,0
|
|
20240110,165400,10623802700,26650,26650,26650,26650,7615
|
|
20240110,165300,10623802700,26650,26650,26650,26650,0
|
|
20240110,165200,10623802700,26650,26650,26650,26650,0
|
|
20240110,165100,10623802700,26650,26650,26650,26650,0
|
|
20240110,165000,10623802700,26650,26650,26650,26650,0
|
|
20240110,164900,10623802700,26650,26650,26650,26650,0
|
|
20240110,164800,10623802700,26650,26650,26650,26650,0
|
|
20240110,164700,10623802700,26650,26650,26650,26650,0
|
|
20240110,164600,10623802700,26650,26650,26650,26650,0
|
|
20240110,164500,10623802700,26650,26650,26650,26650,0
|
|
20240110,164400,10623802700,26650,26650,26650,26650,0
|
|
20240110,164300,10623802700,26650,26650,26650,26650,0
|
|
20240110,164200,10623802700,26650,26650,26650,26650,0
|
|
20240110,164100,10623802700,26650,26650,26650,26650,0
|
|
20240110,164000,10623802700,26650,26650,26650,26650,0
|
|
20240110,163900,10623802700,26650,26650,26650,26650,0
|
|
20240110,163800,10623802700,26650,26650,26650,26650,0
|
|
20240110,163700,10623802700,26650,26650,26650,26650,0
|
|
20240110,163600,10623802700,26650,26650,26650,26650,0
|
|
20240110,163500,10623802700,26650,26650,26650,26650,0
|
|
20240110,163400,10623802700,26650,26650,26650,26650,0
|
|
20240110,163300,10623802700,26650,26650,26650,26650,0
|
|
20240110,163200,10623802700,26650,26650,26650,26650,0
|
|
20240110,163100,10623802700,26650,26650,26650,26650,0
|
|
20240110,163000,10623802700,26650,26650,26650,26650,0
|
|
20240110,162900,10623802700,26650,26650,26650,26650,0
|
|
20240110,162800,10623802700,26650,26650,26650,26650,0
|
|
20240110,162700,10623802700,26650,26650,26650,26650,0
|
|
20240110,162600,10623802700,26650,26650,26650,26650,0
|
|
20240110,162500,10623802700,26650,26650,26650,26650,0
|
|
20240110,162400,10623802700,26650,26650,26650,26650,7615
|
|
20240110,162300,10623802700,26650,26650,26650,26650,0
|
|
20240110,162200,10623802700,26650,26650,26650,26650,0
|
|
20240110,162100,10623802700,26650,26650,26650,26650,0
|
|
20240110,162000,10623802700,26650,26650,26650,26650,0
|
|
20240110,161900,10623802700,26650,26650,26650,26650,0
|
|
20240110,161800,10623802700,26650,26650,26650,26650,0
|
|
20240110,161700,10623802700,26650,26650,26650,26650,0
|
|
20240110,161600,10623802700,26650,26650,26650,26650,0
|
|
20240110,161500,10623802700,26650,26650,26650,26650,0
|
|
20240110,161400,10623802700,26650,26650,26650,26650,0
|
|
20240110,161300,10623802700,26650,26650,26650,26650,0
|
|
20240110,161200,10623802700,26650,26650,26650,26650,0
|
|
20240110,161100,10623802700,26650,26650,26650,26650,0
|
|
20240110,161000,10623802700,26650,26650,26650,26650,0
|
|
20240110,160900,10623802700,26650,26650,26650,26650,0
|
|
20240110,160800,10623802700,26650,26650,26650,26650,0
|
|
20240110,160700,10623802700,26650,26650,26650,26650,0
|
|
20240110,160600,10623802700,26650,26650,26650,26650,0
|
|
20240110,160500,10623802700,26650,26650,26650,26650,0
|
|
20240110,160400,10623802700,26650,26650,26650,26650,0
|
|
20240110,160300,10623802700,26650,26650,26650,26650,0
|
|
20240110,160200,10623802700,26650,26650,26650,26650,0
|
|
20240110,160100,10623802700,26650,26650,26650,26650,0
|
|
20240110,160000,10623802700,26650,26650,26650,26650,0
|
|
20240110,155900,10623802700,26650,26650,26650,26650,0
|
|
20240110,155800,10623802700,26650,26650,26650,26650,0
|
|
20240110,155700,10623802700,26650,26650,26650,26650,0
|
|
20240110,155600,10623802700,26650,26650,26650,26650,0
|
|
20240110,155500,10623802700,26650,26650,26650,26650,0
|
|
20240110,155400,10623802700,26650,26650,26650,26650,7615
|
|
20240110,155300,10623802700,26650,26650,26650,26650,0
|
|
20240110,155200,10623802700,26650,26650,26650,26650,0
|
|
20240110,155100,10623802700,26650,26650,26650,26650,0
|
|
20240110,155000,10623802700,26650,26650,26650,26650,0
|
|
20240110,154900,10623802700,26650,26650,26650,26650,0
|
|
20240110,154800,10623802700,26650,26650,26650,26650,0
|
|
20240110,154700,10623802700,26650,26650,26650,26650,0
|
|
20240110,154600,10623802700,26650,26650,26650,26650,0
|
|
20240110,154500,10623802700,26650,26650,26650,26650,0
|
|
20240110,154400,10623802700,26650,26650,26650,26650,0
|
|
20240110,154300,10623802700,26650,26650,26650,26650,0
|
|
20240110,154200,10623802700,26650,26650,26650,26650,0
|
|
20240110,154100,10623802700,26650,26650,26650,26650,0
|
|
20240110,154000,10623802700,26650,26650,26650,26650,0
|
|
20240110,153900,10623802700,26650,26650,26650,26650,0
|
|
20240110,153800,10623802700,26650,26650,26650,26650,0
|
|
20240110,153700,10623802700,26650,26650,26650,26650,0
|
|
20240110,153600,10623802700,26650,26650,26650,26650,0
|
|
20240110,153500,10623802700,26650,26650,26650,26650,0
|
|
20240110,153400,10623802700,26650,26650,26650,26650,0
|
|
20240110,153300,10623802700,26650,26650,26650,26650,0
|
|
20240110,153200,10623802700,26650,26650,26650,26650,0
|
|
20240110,153100,10623802700,26650,26650,26650,26650,0
|
|
20240110,153000,10623802700,26650,26650,26650,26650,7615
|
|
20240110,152900,10420862950,26650,26650,26650,26650,0
|
|
20240110,152800,10420862950,26650,26650,26650,26650,0
|
|
20240110,152700,10420862950,26650,26650,26650,26650,0
|
|
20240110,152600,10420862950,26650,26650,26650,26650,0
|
|
20240110,152500,10420862950,26650,26650,26650,26650,0
|
|
20240110,152400,10420862950,26650,26650,26650,26650,0
|
|
20240110,152300,10420862950,26650,26650,26650,26650,0
|
|
20240110,152200,10420862950,26650,26650,26650,26650,0
|
|
20240110,152100,10420862950,26650,26650,26650,26650,0
|
|
20240110,152000,10420862950,26650,26650,26650,26650,0
|
|
20240110,151900,10420862950,26650,26600,26650,26600,981
|
|
20240110,151800,10394733500,26650,26650,26650,26600,2016
|
|
20240110,151700,10341093100,26650,26650,26650,26600,552
|
|
20240110,151600,10326382950,26600,26650,26700,26600,2307
|
|
20240110,151500,10264943500,26650,26700,26700,26650,818
|
|
20240110,151400,10243131350,26700,26700,26700,26650,961
|
|
20240110,151300,10217498950,26650,26650,26700,26650,764
|
|
20240110,151200,10197122850,26650,26650,26700,26600,1274
|
|
20240110,151100,10163134950,26650,26650,26700,26650,927
|
|
20240110,151000,10138421550,26650,26700,26700,26600,1104
|
|
20240110,150900,10108981400,26700,26650,26700,26650,1063
|
|
20240110,150800,10080642500,26700,26700,26700,26650,591
|
|
20240110,150700,10064871300,26700,26650,26700,26650,1868
|
|
20240110,150600,10015026800,26700,26700,26700,26650,1117
|
|
20240110,150500,9985225800,26700,26700,26700,26650,897
|
|
20240110,150400,9961300800,26700,26650,26700,26600,417
|
|
20240110,150300,9950188600,26650,26650,26700,26650,594
|
|
20240110,150200,9934355500,26650,26700,26700,26600,741
|
|
20240110,150100,9914594300,26700,26700,26700,26650,551
|
|
20240110,150000,9899907150,26700,26650,26700,26600,1097
|
|
20240110,145900,9870675200,26700,26650,26700,26650,1690
|
|
20240110,145800,9825556850,26650,26650,26700,26650,855
|
|
20240110,145700,9802768050,26700,26650,26700,26600,847
|
|
20240110,145600,9780213050,26650,26650,26650,26600,1170
|
|
20240110,145500,9749070800,26650,26600,26650,26600,650
|
|
20240110,145400,9731759150,26650,26600,26650,26600,1430
|
|
20240110,145300,9693695300,26600,26600,26650,26600,2239
|
|
20240110,145200,9634048750,26600,26600,26650,26600,1139
|
|
20240110,145100,9603729250,26600,26600,26650,26550,1825
|
|
20240110,145000,9555214750,26600,26550,26650,26550,1696
|
|
20240110,144900,9510091850,26550,26600,26600,26550,2181
|
|
20240110,144800,9452166000,26600,26600,26600,26550,1129
|
|
20240110,144700,9422182100,26600,26600,26600,26550,1146
|
|
20240110,144600,9391748950,26600,26550,26600,26500,1323
|
|
20240110,144500,9356615850,26550,26550,26600,26550,503
|
|
20240110,144400,9343248400,26550,26550,26600,26500,1073
|
|
20240110,144300,9314772350,26550,26600,26600,26550,869
|
|
20240110,144200,9291686650,26600,26550,26600,26500,832
|
|
20240110,144100,9269593550,26550,26550,26600,26550,286
|
|
20240110,144000,9261991200,26600,26550,26600,26500,1535
|
|
20240110,143900,9221269600,26550,26600,26600,26550,909
|
|
20240110,143800,9197121850,26550,26600,26600,26500,1066
|
|
20240110,143700,9168800000,26500,26550,26600,26500,973
|
|
20240110,143600,9142982500,26550,26600,26600,26550,1285
|
|
20240110,143500,9108852300,26600,26550,26600,26550,811
|
|
20240110,143400,9087304550,26550,26600,26600,26550,1669
|
|
20240110,143300,9042976050,26550,26600,26600,26550,554
|
|
20240110,143200,9028256500,26600,26650,26650,26600,563
|
|
20240110,143100,9013264500,26650,26600,26650,26550,1670
|
|
20240110,143000,8968869550,26550,26550,26600,26500,1196
|
|
20240110,142900,8937113000,26600,26600,26600,26450,1708
|
|
20240110,142800,8891832450,26550,26550,26600,26500,274
|
|
20240110,142700,8884558100,26550,26600,26600,26500,933
|
|
20240110,142600,8859801450,26550,26550,26550,26500,2608
|
|
20240110,142500,8790565150,26450,26550,26550,26450,1044
|
|
20240110,142400,8762913750,26500,26450,26550,26450,1344
|
|
20240110,142300,8727334850,26500,26450,26500,26400,643
|
|
20240110,142200,8710310550,26400,26450,26450,26400,342
|
|
20240110,142100,8701279250,26450,26450,26450,26450,1209
|
|
20240110,142000,8669301200,26450,26500,26500,26450,381
|
|
20240110,141900,8659215650,26500,26500,26500,26450,1952
|
|
20240110,141800,8607563950,26450,26450,26500,26450,343
|
|
20240110,141700,8598490800,26450,26400,26450,26400,455
|
|
20240110,141600,8586478550,26450,26450,26500,26450,253
|
|
20240110,141500,8579782200,26300,26500,26500,26300,25187
|
|
20240110,141400,7915324900,26500,26500,26550,26500,679
|
|
20240110,141300,7897331350,26500,26500,26550,26500,273
|
|
20240110,141200,7890095150,26500,26500,26500,26500,219
|
|
20240110,141100,7884291650,26500,26500,26500,26500,1710
|
|
20240110,141000,7838976650,26500,26500,26500,26500,586
|
|
20240110,140900,7823447650,26500,26550,26550,26500,617
|
|
20240110,140800,7807094950,26500,26500,26550,26500,253
|
|
20240110,140700,7800385200,26500,26500,26550,26500,867
|
|
20240110,140600,7777409400,26500,26550,26550,26500,259
|
|
20240110,140500,7770543850,26550,26500,26550,26500,226
|
|
20240110,140400,7764554600,26500,26550,26550,26500,645
|
|
20240110,140300,7747457450,26500,26500,26550,26500,400
|
|
20240110,140200,7736856450,26500,26550,26550,26500,472
|
|
20240110,140100,7724330650,26500,26500,26550,26500,477
|
|
20240110,140000,7711689950,26550,26550,26550,26500,227
|
|
20240110,135900,7705668250,26550,26600,26600,26550,136
|
|
20240110,135800,7702057350,26600,26550,26600,26550,566
|
|
20240110,135700,7687029950,26600,26600,26600,26550,209
|
|
20240110,135600,7681480550,26550,26550,26600,26550,317
|
|
20240110,135500,7673064050,26600,26600,26600,26550,230
|
|
20240110,135400,7666954850,26550,26550,26600,26550,846
|
|
20240110,135300,7644490550,26600,26650,26650,26550,137
|
|
20240110,135200,7640851400,26650,26600,26700,26600,608
|
|
20240110,135100,7624659550,26550,26650,26650,26550,590
|
|
20240110,135000,7608975100,26650,26600,26650,26600,116
|
|
20240110,134900,7605888850,26650,26650,26650,26600,548
|
|
20240110,134800,7591310450,26650,26600,26650,26600,487
|
|
20240110,134700,7578355700,26650,26600,26650,26600,246
|
|
20240110,134600,7571804300,26600,26650,26650,26600,267
|
|
20240110,134500,7564699700,26650,26600,26650,26600,242
|
|
20240110,134400,7558262200,26600,26650,26650,26600,310
|
|
20240110,134300,7550015300,26600,26600,26650,26600,728
|
|
20240110,134200,7530649450,26600,26600,26600,26550,55
|
|
20240110,134100,7529186500,26600,26600,26600,26500,716
|
|
20240110,134000,7510171050,26600,26600,26600,26550,303
|
|
20240110,133900,7502125650,26550,26600,26600,26550,519
|
|
20240110,133800,7488345900,26600,26600,26600,26550,543
|
|
20240110,133700,7473926450,26600,26600,26600,26550,106
|
|
20240110,133600,7471112000,26600,26600,26600,26550,1639
|
|
20240110,133500,7427591150,26600,26550,26600,26550,133
|
|
20240110,133400,7424059650,26550,26600,26600,26550,493
|
|
20240110,133300,7410964150,26600,26650,26650,26600,1168
|
|
20240110,133200,7379891450,26650,26600,26650,26600,820
|
|
20240110,133100,7358079250,26600,26600,26650,26600,460
|
|
20240110,133000,7345842950,26650,26600,26650,26600,197
|
|
20240110,132900,7340602200,26600,26650,26650,26600,109
|
|
20240110,132800,7337702500,26600,26700,26700,26600,727
|
|
20240110,132700,7318335550,26700,26650,26700,26650,258
|
|
20240110,132600,7311459400,26700,26650,26700,26650,120
|
|
20240110,132500,7308261150,26650,26650,26650,26600,1060
|
|
20240110,132400,7280029750,26650,26600,26650,26600,427
|
|
20240110,132300,7268670250,26600,26600,26600,26550,124
|
|
20240110,132200,7265377650,26550,26600,26600,26550,246
|
|
20240110,132100,7258845000,26600,26550,26600,26550,415
|
|
20240110,132000,7247816200,26550,26550,26600,26500,1891
|
|
20240110,131900,7197685100,26550,26550,26550,26500,318
|
|
20240110,131800,7189247350,26550,26550,26550,26500,306
|
|
20240110,131700,7181128850,26550,26500,26600,26500,355
|
|
20240110,131600,7171712900,26550,26550,26600,26500,538
|
|
20240110,131500,7157430200,26600,26500,26600,26500,451
|
|
20240110,131400,7145469300,26550,26550,26550,26500,113
|
|
20240110,131300,7142474300,26550,26550,26550,26500,1706
|
|
20240110,131200,7097189600,26500,26550,26550,26500,310
|
|
20240110,131100,7088972100,26500,26500,26550,26500,416
|
|
20240110,131000,7077947800,26550,26550,26550,26500,210
|
|
20240110,130900,7072380400,26550,26500,26550,26500,358
|
|
20240110,130800,7062892800,26550,26550,26550,26500,304
|
|
20240110,130700,7054835050,26550,26550,26550,26500,295
|
|
20240110,130600,7047016600,26550,26550,26550,26550,12
|
|
20240110,130500,7046698000,26500,26600,26600,26500,316
|
|
20240110,130400,7038322800,26550,26550,26550,26500,526
|
|
20240110,130300,7024373450,26550,26550,26550,26500,197
|
|
20240110,130200,7019150850,26550,26500,26550,26500,795
|
|
20240110,130100,6998083250,26550,26600,26700,26450,5587
|
|
20240110,130000,6849652550,26550,26600,26650,26550,1315
|
|
20240110,125900,6814690000,26600,26550,26600,26500,478
|
|
20240110,125800,6802009950,26500,26550,26550,26500,159
|
|
20240110,125700,6797788600,26500,26550,26600,26500,1065
|
|
20240110,125600,6769523050,26550,26500,26550,26500,254
|
|
20240110,125500,6762785150,26500,26400,26500,26400,1137
|
|
20240110,125400,6732729550,26450,26450,26450,26400,786
|
|
20240110,125300,6711956450,26550,26450,26550,26400,9890
|
|
20240110,125200,6450761100,26450,26450,26450,26400,2242
|
|
20240110,125100,6391485350,26400,26400,26450,26400,2654
|
|
20240110,125000,6321321050,26450,26600,26600,26400,12463
|
|
20240110,124900,5991472300,26600,26550,26600,26550,223
|
|
20240110,124800,5985551500,26600,26600,26600,26550,541
|
|
20240110,124700,5971176250,26550,26550,26550,26500,475
|
|
20240110,124600,5958572650,26550,26550,26550,26500,307
|
|
20240110,124500,5950436100,26550,26550,26550,26550,1024
|
|
20240110,124400,5923248900,26550,26600,26600,26550,217
|
|
20240110,124300,5917487500,26550,26600,26600,26550,150
|
|
20240110,124200,5913502750,26550,26550,26550,26500,627
|
|
20240110,124100,5896869100,26550,26550,26600,26500,291
|
|
20240110,124000,5889148650,26550,26500,26550,26500,252
|
|
20240110,123900,5882469200,26500,26550,26550,26500,542
|
|
20240110,123800,5868096650,26550,26550,26600,26550,297
|
|
20240110,123700,5860211250,26550,26550,26550,26550,168
|
|
20240110,123600,5855750850,26550,26550,26550,26550,382
|
|
20240110,123500,5845608750,26550,26600,26600,26550,423
|
|
20240110,123400,5834375650,26550,26600,26600,26550,272
|
|
20240110,123300,5827149900,26600,26550,26600,26550,258
|
|
20240110,123200,5820295700,26550,26600,26600,26550,305
|
|
20240110,123100,5812194700,26600,26600,26600,26550,280
|
|
20240110,123000,5804750300,26600,26550,26600,26550,173
|
|
20240110,122900,5800151450,26550,26600,26600,26550,393
|
|
20240110,122800,5789716200,26550,26650,26650,26550,133
|
|
20240110,122700,5786183250,26650,26550,26650,26550,1698
|
|
20240110,122600,5741000900,26550,26550,26550,26550,570
|
|
20240110,122500,5725867400,26550,26550,26600,26550,611
|
|
20240110,122400,5709643600,26550,26550,26600,26550,1023
|
|
20240110,122300,5682482850,26550,26550,26550,26500,343
|
|
20240110,122200,5673384950,26600,26600,26600,26550,437
|
|
20240110,122100,5661782400,26550,26600,26600,26550,418
|
|
20240110,122000,5650669500,26600,26550,26600,26550,424
|
|
20240110,121900,5639405200,26600,26600,26600,26550,415
|
|
20240110,121800,5628381800,26550,26500,26550,26500,679
|
|
20240110,121700,5610382350,26550,26500,26550,26500,277
|
|
20240110,121600,5603040150,26500,26500,26500,26450,268
|
|
20240110,121500,5595949200,26450,26450,26500,26450,484
|
|
20240110,121400,5583137750,26500,26500,26500,26500,421
|
|
20240110,121300,5571981250,26450,26500,26500,26450,7871
|
|
20240110,121200,5363420300,26550,26550,26550,26500,518
|
|
20240110,121100,5349679550,26550,26550,26550,26500,1342
|
|
20240110,121000,5314053050,26550,26550,26550,26550,266
|
|
20240110,120900,5306990750,26550,26600,26600,26550,803
|
|
20240110,120800,5285663600,26600,26600,26600,26550,428
|
|
20240110,120700,5274298700,26600,26550,26600,26550,222
|
|
20240110,120600,5268401700,26600,26650,26650,26550,379
|
|
20240110,120500,5258337950,26650,26550,26650,26550,192
|
|
20240110,120400,5253236250,26600,26550,26650,26550,220
|
|
20240110,120300,5247388400,26550,26550,26600,26550,307
|
|
20240110,120200,5239236000,26550,26550,26600,26550,426
|
|
20240110,120100,5227923200,26600,26600,26650,26600,506
|
|
20240110,120000,5214463500,26600,26600,26600,26550,288
|
|
20240110,115900,5206814550,26550,26550,26600,26550,442
|
|
20240110,115800,5195076200,26550,26550,26600,26550,426
|
|
20240110,115700,5183755750,26550,26600,26600,26550,634
|
|
20240110,115600,5166893850,26600,26550,26600,26550,506
|
|
20240110,115500,5153456300,26550,26550,26600,26550,342
|
|
20240110,115400,5144369250,26600,26600,26600,26550,162
|
|
20240110,115300,5140063400,26650,26600,26650,26600,432
|
|
20240110,115200,5128571850,26600,26600,26650,26600,574
|
|
20240110,115100,5113303350,26600,26600,26600,26600,266
|
|
20240110,115000,5106227750,26600,26600,26650,26600,341
|
|
20240110,114900,5097157100,26600,26550,26650,26550,547
|
|
20240110,114800,5082618350,26550,26600,26600,26550,289
|
|
20240110,114700,5074944500,26650,26600,26650,26550,2054
|
|
20240110,114600,5020400650,26600,26550,26600,26550,697
|
|
20240110,114500,5001860500,26550,26550,26550,26550,332
|
|
20240110,114400,4993045900,26600,26600,26600,26550,742
|
|
20240110,114300,4973329200,26550,26550,26600,26550,888
|
|
20240110,114200,4949741700,26600,26600,26600,26550,454
|
|
20240110,114100,4937686300,26550,26550,26600,26550,325
|
|
20240110,114000,4929057400,26600,26600,26600,26550,374
|
|
20240110,113900,4919123700,26550,26600,26600,26550,654
|
|
20240110,113800,4901759150,26600,26600,26600,26550,197
|
|
20240110,113700,4896526400,26600,26600,26600,26550,758
|
|
20240110,113600,4876371200,26550,26600,26650,26550,548
|
|
20240110,113500,4861799100,26600,26650,26650,26600,340
|
|
20240110,113400,4852753250,26650,26600,26650,26600,852
|
|
20240110,113300,4830069950,26650,26650,26650,26600,553
|
|
20240110,113200,4815359500,26650,26650,26650,26600,526
|
|
20240110,113100,4801354600,26650,26600,26650,26600,407
|
|
20240110,113000,4790524600,26600,26650,26650,26600,557
|
|
20240110,112900,4775700800,26600,26650,26650,26600,779
|
|
20240110,112800,4754978100,26650,26650,26650,26600,594
|
|
20240110,112700,4739156850,26650,26550,26650,26550,1950
|
|
20240110,112600,4687311600,26550,26600,26650,26550,621
|
|
20240110,112500,4670817550,26600,26500,26600,26500,1858
|
|
20240110,112400,4621548400,26550,26550,26600,26500,694
|
|
20240110,112300,4603132800,26550,26600,26600,26550,678
|
|
20240110,112200,4585127800,26650,26650,26650,26500,13910
|
|
20240110,112100,4216001850,26650,26600,26650,26600,684
|
|
20240110,112000,4197807100,26600,26650,26650,26600,5695
|
|
20240110,111900,4046203850,26650,26650,26700,26650,679
|
|
20240110,111800,4028104950,26650,26700,26750,26650,393
|
|
20240110,111700,4017622450,26750,26700,26750,26700,882
|
|
20240110,111600,3994071050,26700,26700,26750,26700,1780
|
|
20240110,111500,3946544150,26700,26750,26750,26700,1876
|
|
20240110,111400,3896446150,26750,26750,26800,26700,568
|
|
20240110,111300,3881262100,26700,26800,26800,26700,656
|
|
20240110,111200,3863718200,26750,26750,26800,26700,469
|
|
20240110,111100,3851183700,26800,26750,26800,26700,1132
|
|
20240110,111000,3820914950,26800,26800,26800,26750,729
|
|
20240110,110900,3801412200,26800,26800,26800,26750,257
|
|
20240110,110800,3794530450,26800,26750,26800,26750,589
|
|
20240110,110700,3778751950,26750,26750,26800,26750,432
|
|
20240110,110600,3767190450,26750,26800,26800,26750,533
|
|
20240110,110500,3752927350,26800,26750,26800,26750,663
|
|
20240110,110400,3735175550,26750,26800,26800,26750,526
|
|
20240110,110300,3721100400,26750,26800,26800,26750,1111
|
|
20240110,110200,3691380350,26750,26800,26800,26750,598
|
|
20240110,110100,3675382150,26800,26750,26800,26750,1231
|
|
20240110,110000,3642433300,26750,26800,26800,26750,1827
|
|
20240110,105900,3593555300,26800,26800,26850,26750,559
|
|
20240110,105800,3578588750,26800,26800,26850,26800,973
|
|
20240110,105700,3552509250,26800,26800,26850,26800,1938
|
|
20240110,105600,3500570550,26800,26800,26850,26800,782
|
|
20240110,105500,3479607450,26850,26800,26850,26800,725
|
|
20240110,105400,3460168850,26800,26850,26850,26800,510
|
|
20240110,105300,3446499950,26800,26850,26850,26800,1040
|
|
20240110,105200,3418627700,26800,26800,26850,26750,6912
|
|
20240110,105100,3233389200,26800,26850,26900,26800,533
|
|
20240110,105000,3219086850,26850,26900,26900,26800,1028
|
|
20240110,104900,3191491650,26850,26900,26950,26850,7005
|
|
20240110,104800,3003282050,26900,26900,26950,26900,322
|
|
20240110,104700,2994620200,26900,26900,27000,26900,612
|
|
20240110,104600,2978157000,26900,26900,27000,26900,216
|
|
20240110,104500,2972342950,26950,26950,26950,26900,303
|
|
20240110,104400,2964183000,26950,26950,26950,26900,223
|
|
20240110,104300,2958178650,26950,26950,27000,26900,801
|
|
20240110,104200,2936596250,26900,26950,26950,26900,213
|
|
20240110,104100,2930860550,26900,26950,27000,26900,188
|
|
20240110,104000,2925798700,26900,26950,26950,26900,776
|
|
20240110,103900,2904889800,26950,26950,27000,26950,350
|
|
20240110,103800,2895452650,26950,26950,27000,26950,193
|
|
20240110,103700,2890251000,26950,26950,27000,26950,413
|
|
20240110,103600,2879117350,27000,26950,27000,26950,560
|
|
20240110,103500,2864015600,26950,27000,27000,26950,622
|
|
20240110,103400,2847230750,26950,26950,26950,26900,489
|
|
20240110,103300,2834064300,26900,26950,26950,26900,349
|
|
20240110,103200,2824662800,26950,27000,27000,26900,202
|
|
20240110,103100,2819228450,26900,26950,26950,26900,356
|
|
20240110,103000,2809639900,27000,27000,27000,26900,637
|
|
20240110,102900,2792488550,26900,26950,26950,26900,226
|
|
20240110,102800,2786409050,26950,26900,27000,26900,443
|
|
20240110,102700,2774486000,26900,26900,26900,26900,715
|
|
20240110,102600,2755252500,26950,26900,26950,26900,714
|
|
20240110,102500,2736045200,26900,26950,26950,26900,527
|
|
20240110,102400,2721868800,26950,26950,26950,26900,1679
|
|
20240110,102300,2676619900,26950,26950,26950,26950,412
|
|
20240110,102200,2665516500,26950,26900,27000,26900,1056
|
|
20240110,102100,2637073100,26900,27000,27000,26900,267
|
|
20240110,102000,2629884150,27000,26950,27000,26900,799
|
|
20240110,101900,2608363800,26900,26950,27000,26900,249
|
|
20240110,101800,2601658650,26950,26950,27000,26900,229
|
|
20240110,101700,2595490250,26900,26900,26950,26900,937
|
|
20240110,101600,2570243800,26900,26900,26950,26900,481
|
|
20240110,101500,2557304350,26950,27000,27000,26900,364
|
|
20240110,101400,2547497450,26950,26900,26950,26900,792
|
|
20240110,101300,2526182650,26900,26900,26950,26850,698
|
|
20240110,101200,2507429800,26900,26900,26900,26850,266
|
|
20240110,101100,2500274750,26850,26900,26950,26850,1733
|
|
20240110,101000,2453693950,26950,26850,26950,26850,287
|
|
20240110,100900,2445976000,26850,26850,26850,26800,1315
|
|
20240110,100800,2410712200,26850,26850,26850,26800,1465
|
|
20240110,100700,2371416550,26850,26800,26850,26800,2698
|
|
20240110,100600,2299091300,26800,26900,26900,26800,2521
|
|
20240110,100500,2231399250,26850,26900,26900,26850,683
|
|
20240110,100400,2213047100,26900,26850,27000,26850,1005
|
|
20240110,100300,2186038950,26850,26850,26900,26850,654
|
|
20240110,100200,2168457000,26900,26850,27050,26800,2135
|
|
20240110,100100,2110996950,26850,27000,27000,26850,9255
|
|
20240110,100000,1861990100,26950,27050,27050,26950,2185
|
|
20240110,095900,1802994400,27000,27050,27050,27000,990
|
|
20240110,095800,1776244350,27050,27000,27050,26950,3067
|
|
20240110,095700,1693431300,27050,27050,27050,27000,1646
|
|
20240110,095600,1648984800,27050,27050,27100,27050,4431
|
|
20240110,095500,1529120500,27050,27100,27100,27050,321
|
|
20240110,095400,1520429350,27100,27150,27150,27050,3257
|
|
20240110,095300,1432130350,27150,27150,27200,27150,624
|
|
20240110,095200,1415188700,27150,27250,27250,27100,1711
|
|
20240110,095100,1368709700,27200,27250,27250,27200,4099
|
|
20240110,095000,1257175150,27250,27300,27300,27250,478
|
|
20240110,094900,1244149500,27250,27300,27300,27250,804
|
|
20240110,094800,1222218800,27300,27250,27300,27250,316
|
|
20240110,094700,1213607350,27250,27250,27350,27200,2665
|
|
20240110,094600,1140930000,27250,27350,27350,27250,3716
|
|
20240110,094500,1039522900,27350,27350,27450,27350,1417
|
|
20240110,094400,1000765150,27400,27350,27400,27350,511
|
|
20240110,094300,986780650,27400,27400,27400,27400,404
|
|
20240110,094200,975711050,27350,27400,27450,27350,817
|
|
20240110,094100,953331650,27450,27450,27450,27400,467
|
|
20240110,094000,940527650,27450,27450,27450,27400,107
|
|
20240110,093900,937595700,27400,27400,27450,27400,89
|
|
20240110,093800,935157000,27400,27450,27450,27400,293
|
|
20240110,093700,927127950,27400,27350,27400,27350,360
|
|
20240110,093600,917269600,27350,27350,27350,27350,731
|
|
20240110,093500,897276750,27350,27400,27400,27350,665
|
|
20240110,093400,879088400,27400,27400,27450,27400,312
|
|
20240110,093300,870539550,27450,27400,27450,27350,255
|
|
20240110,093200,863551200,27400,27400,27450,27400,327
|
|
20240110,093100,854591350,27350,27400,27400,27350,2617
|
|
20240110,093000,783001850,27400,27400,27400,27350,344
|
|
20240110,092900,773582400,27400,27400,27400,27400,2293
|
|
20240110,092800,710754200,27450,27500,27500,27400,1988
|
|
20240110,092700,656181900,27550,27500,27550,27500,159
|
|
20240110,092600,651806200,27550,27600,27600,27550,405
|
|
20240110,092500,640643350,27600,27650,27650,27600,268
|
|
20240110,092400,633246450,27600,27600,27600,27600,2
|
|
20240110,092300,633191250,27600,27650,27650,27600,349
|
|
20240110,092200,623555250,27650,27600,27650,27600,113
|
|
20240110,092100,620435950,27600,27600,27600,27600,727
|
|
20240110,092000,600370750,27500,27450,27600,27450,1343
|
|
20240110,091900,563448350,27450,27450,27450,27450,113
|
|
20240110,091800,560346500,27450,27450,27500,27400,677
|
|
20240110,091700,541764400,27400,27450,27450,27400,304
|
|
20240110,091600,533434550,27400,27350,27400,27350,51
|
|
20240110,091500,532039650,27350,27400,27400,27350,2281
|
|
20240110,091400,469579200,27450,27500,27500,27450,2452
|
|
20240110,091300,402204550,27500,27550,27550,27500,470
|
|
20240110,091200,389264350,27550,27550,27600,27500,899
|
|
20240110,091100,364512000,27600,27600,27600,27600,1160
|
|
20240110,091000,332496000,27600,27700,27700,27600,630
|
|
20240110,090900,315078750,27650,27650,27650,27600,772
|
|
20240110,090800,293757400,27750,27750,27750,27700,662
|
|
20240110,090700,275414500,27750,27750,27750,27600,1361
|
|
20240110,090600,237727000,27750,27800,27800,27750,1107
|
|
20240110,090500,206984400,27800,27900,27900,27800,838
|
|
20240110,090400,183652750,27850,27900,27900,27850,1241
|
|
20240110,090300,149053750,27950,28000,28000,27900,1627
|
|
20240110,090200,103621200,28000,28050,28050,28000,2055
|
|
20240110,090100,46017000,28050,28100,28100,28050,538
|
|
20240110,090000,30921100,28050,28000,28050,28000,1104
|