627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192400,5709872200,27200,27200,27200,27200,2290
|
|
20240111,192300,5709872200,27200,27200,27200,27200,0
|
|
20240111,192200,5709872200,27200,27200,27200,27200,0
|
|
20240111,192100,5709872200,27200,27200,27200,27200,0
|
|
20240111,192000,5709872200,27200,27200,27200,27200,0
|
|
20240111,191900,5709872200,27200,27200,27200,27200,0
|
|
20240111,191800,5709872200,27200,27200,27200,27200,0
|
|
20240111,191700,5709872200,27200,27200,27200,27200,0
|
|
20240111,191600,5709872200,27200,27200,27200,27200,0
|
|
20240111,191500,5709872200,27200,27200,27200,27200,0
|
|
20240111,191400,5709872200,27200,27200,27200,27200,0
|
|
20240111,191300,5709872200,27200,27200,27200,27200,0
|
|
20240111,191200,5709872200,27200,27200,27200,27200,0
|
|
20240111,191100,5709872200,27200,27200,27200,27200,0
|
|
20240111,191000,5709872200,27200,27200,27200,27200,0
|
|
20240111,190900,5709872200,27200,27200,27200,27200,0
|
|
20240111,190800,5709872200,27200,27200,27200,27200,0
|
|
20240111,190700,5709872200,27200,27200,27200,27200,0
|
|
20240111,190600,5709872200,27200,27200,27200,27200,0
|
|
20240111,190500,5709872200,27200,27200,27200,27200,0
|
|
20240111,190400,5709872200,27200,27200,27200,27200,0
|
|
20240111,190300,5709872200,27200,27200,27200,27200,0
|
|
20240111,190200,5709872200,27200,27200,27200,27200,0
|
|
20240111,190100,5709872200,27200,27200,27200,27200,0
|
|
20240111,190000,5709872200,27200,27200,27200,27200,0
|
|
20240111,185900,5709872200,27200,27200,27200,27200,0
|
|
20240111,185800,5709872200,27200,27200,27200,27200,0
|
|
20240111,185700,5709872200,27200,27200,27200,27200,0
|
|
20240111,185600,5709872200,27200,27200,27200,27200,0
|
|
20240111,185500,5709872200,27200,27200,27200,27200,0
|
|
20240111,185400,5709872200,27200,27200,27200,27200,2290
|
|
20240111,185300,5709872200,27200,27200,27200,27200,0
|
|
20240111,185200,5709872200,27200,27200,27200,27200,0
|
|
20240111,185100,5709872200,27200,27200,27200,27200,0
|
|
20240111,185000,5709872200,27200,27200,27200,27200,0
|
|
20240111,184900,5709872200,27200,27200,27200,27200,0
|
|
20240111,184800,5709872200,27200,27200,27200,27200,0
|
|
20240111,184700,5709872200,27200,27200,27200,27200,0
|
|
20240111,184600,5709872200,27200,27200,27200,27200,0
|
|
20240111,184500,5709872200,27200,27200,27200,27200,0
|
|
20240111,184400,5709872200,27200,27200,27200,27200,0
|
|
20240111,184300,5709872200,27200,27200,27200,27200,0
|
|
20240111,184200,5709872200,27200,27200,27200,27200,0
|
|
20240111,184100,5709872200,27200,27200,27200,27200,0
|
|
20240111,184000,5709872200,27200,27200,27200,27200,0
|
|
20240111,183900,5709872200,27200,27200,27200,27200,0
|
|
20240111,183800,5709872200,27200,27200,27200,27200,0
|
|
20240111,183700,5709872200,27200,27200,27200,27200,0
|
|
20240111,183600,5709872200,27200,27200,27200,27200,0
|
|
20240111,183500,5709872200,27200,27200,27200,27200,0
|
|
20240111,183400,5709872200,27200,27200,27200,27200,0
|
|
20240111,183300,5709872200,27200,27200,27200,27200,0
|
|
20240111,183200,5709872200,27200,27200,27200,27200,0
|
|
20240111,183100,5709872200,27200,27200,27200,27200,0
|
|
20240111,183000,5709872200,27200,27200,27200,27200,0
|
|
20240111,182900,5709872200,27200,27200,27200,27200,0
|
|
20240111,182800,5709872200,27200,27200,27200,27200,0
|
|
20240111,182700,5709872200,27200,27200,27200,27200,0
|
|
20240111,182600,5709872200,27200,27200,27200,27200,0
|
|
20240111,182500,5709872200,27200,27200,27200,27200,0
|
|
20240111,182400,5709872200,27200,27200,27200,27200,2290
|
|
20240111,182300,5709872200,27200,27200,27200,27200,0
|
|
20240111,182200,5709872200,27200,27200,27200,27200,0
|
|
20240111,182100,5709872200,27200,27200,27200,27200,0
|
|
20240111,182000,5709872200,27200,27200,27200,27200,0
|
|
20240111,181900,5709872200,27200,27200,27200,27200,0
|
|
20240111,181800,5709872200,27200,27200,27200,27200,0
|
|
20240111,181700,5709872200,27200,27200,27200,27200,0
|
|
20240111,181600,5709872200,27200,27200,27200,27200,0
|
|
20240111,181500,5709872200,27200,27200,27200,27200,0
|
|
20240111,181400,5709872200,27200,27200,27200,27200,0
|
|
20240111,181300,5709872200,27200,27200,27200,27200,0
|
|
20240111,181200,5709872200,27200,27200,27200,27200,0
|
|
20240111,181100,5709872200,27200,27200,27200,27200,0
|
|
20240111,181000,5709872200,27200,27200,27200,27200,0
|
|
20240111,180900,5709872200,27200,27200,27200,27200,0
|
|
20240111,180800,5709872200,27200,27200,27200,27200,0
|
|
20240111,180700,5709872200,27200,27200,27200,27200,0
|
|
20240111,180600,5709872200,27200,27200,27200,27200,0
|
|
20240111,180500,5709872200,27200,27200,27200,27200,0
|
|
20240111,180400,5709872200,27200,27200,27200,27200,0
|
|
20240111,180300,5709872200,27200,27200,27200,27200,0
|
|
20240111,180200,5709872200,27200,27200,27200,27200,0
|
|
20240111,180100,5709872200,27200,27200,27200,27200,0
|
|
20240111,180000,5709872200,27200,27200,27200,27200,0
|
|
20240111,175900,5709872200,27200,27200,27200,27200,0
|
|
20240111,175800,5709872200,27200,27200,27200,27200,0
|
|
20240111,175700,5709872200,27200,27200,27200,27200,0
|
|
20240111,175600,5709872200,27200,27200,27200,27200,0
|
|
20240111,175500,5709872200,27200,27200,27200,27200,0
|
|
20240111,175400,5709872200,27200,27200,27200,27200,2290
|
|
20240111,175300,5709872200,27200,27200,27200,27200,0
|
|
20240111,175200,5709872200,27200,27200,27200,27200,0
|
|
20240111,175100,5709872200,27200,27200,27200,27200,0
|
|
20240111,175000,5709872200,27200,27200,27200,27200,0
|
|
20240111,174900,5709872200,27200,27200,27200,27200,0
|
|
20240111,174800,5709872200,27200,27200,27200,27200,0
|
|
20240111,174700,5709872200,27200,27200,27200,27200,0
|
|
20240111,174600,5709872200,27200,27200,27200,27200,0
|
|
20240111,174500,5709872200,27200,27200,27200,27200,0
|
|
20240111,174400,5709872200,27200,27200,27200,27200,0
|
|
20240111,174300,5709872200,27200,27200,27200,27200,0
|
|
20240111,174200,5709872200,27200,27200,27200,27200,0
|
|
20240111,174100,5709872200,27200,27200,27200,27200,0
|
|
20240111,174000,5709872200,27200,27200,27200,27200,0
|
|
20240111,173900,5709872200,27200,27200,27200,27200,0
|
|
20240111,173800,5709872200,27200,27200,27200,27200,0
|
|
20240111,173700,5709872200,27200,27200,27200,27200,0
|
|
20240111,173600,5709872200,27200,27200,27200,27200,0
|
|
20240111,173500,5709872200,27200,27200,27200,27200,0
|
|
20240111,173400,5709872200,27200,27200,27200,27200,0
|
|
20240111,173300,5709872200,27200,27200,27200,27200,0
|
|
20240111,173200,5709872200,27200,27200,27200,27200,0
|
|
20240111,173100,5709872200,27200,27200,27200,27200,0
|
|
20240111,173000,5709872200,27200,27200,27200,27200,0
|
|
20240111,172900,5709872200,27200,27200,27200,27200,0
|
|
20240111,172800,5709872200,27200,27200,27200,27200,0
|
|
20240111,172700,5709872200,27200,27200,27200,27200,0
|
|
20240111,172600,5709872200,27200,27200,27200,27200,0
|
|
20240111,172500,5709872200,27200,27200,27200,27200,0
|
|
20240111,172400,5709872200,27200,27200,27200,27200,2290
|
|
20240111,172300,5709872200,27200,27200,27200,27200,0
|
|
20240111,172200,5709872200,27200,27200,27200,27200,0
|
|
20240111,172100,5709872200,27200,27200,27200,27200,0
|
|
20240111,172000,5709872200,27200,27200,27200,27200,0
|
|
20240111,171900,5709872200,27200,27200,27200,27200,0
|
|
20240111,171800,5709872200,27200,27200,27200,27200,0
|
|
20240111,171700,5709872200,27200,27200,27200,27200,0
|
|
20240111,171600,5709872200,27200,27200,27200,27200,0
|
|
20240111,171500,5709872200,27200,27200,27200,27200,0
|
|
20240111,171400,5709872200,27200,27200,27200,27200,0
|
|
20240111,171300,5709872200,27200,27200,27200,27200,0
|
|
20240111,171200,5709872200,27200,27200,27200,27200,0
|
|
20240111,171100,5709872200,27200,27200,27200,27200,0
|
|
20240111,171000,5709872200,27200,27200,27200,27200,0
|
|
20240111,170900,5709872200,27200,27200,27200,27200,0
|
|
20240111,170800,5709872200,27200,27200,27200,27200,0
|
|
20240111,170700,5709872200,27200,27200,27200,27200,0
|
|
20240111,170600,5709872200,27200,27200,27200,27200,0
|
|
20240111,170500,5709872200,27200,27200,27200,27200,0
|
|
20240111,170400,5709872200,27200,27200,27200,27200,0
|
|
20240111,170300,5709872200,27200,27200,27200,27200,0
|
|
20240111,170200,5709872200,27200,27200,27200,27200,0
|
|
20240111,170100,5709872200,27200,27200,27200,27200,0
|
|
20240111,170000,5709872200,27200,27200,27200,27200,0
|
|
20240111,165900,5709872200,27200,27200,27200,27200,0
|
|
20240111,165800,5709872200,27200,27200,27200,27200,0
|
|
20240111,165700,5709872200,27200,27200,27200,27200,0
|
|
20240111,165600,5709872200,27200,27200,27200,27200,0
|
|
20240111,165500,5709872200,27200,27200,27200,27200,0
|
|
20240111,165400,5709872200,27200,27200,27200,27200,2290
|
|
20240111,165300,5709872200,27200,27200,27200,27200,0
|
|
20240111,165200,5709872200,27200,27200,27200,27200,0
|
|
20240111,165100,5709872200,27200,27200,27200,27200,0
|
|
20240111,165000,5709872200,27200,27200,27200,27200,0
|
|
20240111,164900,5709872200,27200,27200,27200,27200,0
|
|
20240111,164800,5709872200,27200,27200,27200,27200,0
|
|
20240111,164700,5709872200,27200,27200,27200,27200,0
|
|
20240111,164600,5709872200,27200,27200,27200,27200,0
|
|
20240111,164500,5709872200,27200,27200,27200,27200,0
|
|
20240111,164400,5709872200,27200,27200,27200,27200,0
|
|
20240111,164300,5709872200,27200,27200,27200,27200,0
|
|
20240111,164200,5709872200,27200,27200,27200,27200,0
|
|
20240111,164100,5709872200,27200,27200,27200,27200,0
|
|
20240111,164000,5709872200,27200,27200,27200,27200,0
|
|
20240111,163900,5709872200,27200,27200,27200,27200,0
|
|
20240111,163800,5709872200,27200,27200,27200,27200,0
|
|
20240111,163700,5709872200,27200,27200,27200,27200,0
|
|
20240111,163600,5709872200,27200,27200,27200,27200,0
|
|
20240111,163500,5709872200,27200,27200,27200,27200,0
|
|
20240111,163400,5709872200,27200,27200,27200,27200,0
|
|
20240111,163300,5709872200,27200,27200,27200,27200,0
|
|
20240111,163200,5709872200,27200,27200,27200,27200,0
|
|
20240111,163100,5709872200,27200,27200,27200,27200,0
|
|
20240111,163000,5709872200,27200,27200,27200,27200,0
|
|
20240111,162900,5709872200,27200,27200,27200,27200,0
|
|
20240111,162800,5709872200,27200,27200,27200,27200,0
|
|
20240111,162700,5709872200,27200,27200,27200,27200,0
|
|
20240111,162600,5709872200,27200,27200,27200,27200,0
|
|
20240111,162500,5709872200,27200,27200,27200,27200,0
|
|
20240111,162400,5709872200,27200,27200,27200,27200,2290
|
|
20240111,162300,5709872200,27200,27200,27200,27200,0
|
|
20240111,162200,5709872200,27200,27200,27200,27200,0
|
|
20240111,162100,5709872200,27200,27200,27200,27200,0
|
|
20240111,162000,5709872200,27200,27200,27200,27200,0
|
|
20240111,161900,5709872200,27200,27200,27200,27200,0
|
|
20240111,161800,5709872200,27200,27200,27200,27200,0
|
|
20240111,161700,5709872200,27200,27200,27200,27200,0
|
|
20240111,161600,5709872200,27200,27200,27200,27200,0
|
|
20240111,161500,5709872200,27200,27200,27200,27200,0
|
|
20240111,161400,5709872200,27200,27200,27200,27200,0
|
|
20240111,161300,5709872200,27200,27200,27200,27200,0
|
|
20240111,161200,5709872200,27200,27200,27200,27200,0
|
|
20240111,161100,5709872200,27200,27200,27200,27200,0
|
|
20240111,161000,5709872200,27200,27200,27200,27200,0
|
|
20240111,160900,5709872200,27200,27200,27200,27200,0
|
|
20240111,160800,5709872200,27200,27200,27200,27200,0
|
|
20240111,160700,5709872200,27200,27200,27200,27200,0
|
|
20240111,160600,5709872200,27200,27200,27200,27200,0
|
|
20240111,160500,5709872200,27200,27200,27200,27200,0
|
|
20240111,160400,5709872200,27200,27200,27200,27200,0
|
|
20240111,160300,5709872200,27200,27200,27200,27200,0
|
|
20240111,160200,5709872200,27200,27200,27200,27200,0
|
|
20240111,160100,5709872200,27200,27200,27200,27200,0
|
|
20240111,160000,5709872200,27200,27200,27200,27200,0
|
|
20240111,155900,5709872200,27200,27200,27200,27200,0
|
|
20240111,155800,5709872200,27200,27200,27200,27200,0
|
|
20240111,155700,5709872200,27200,27200,27200,27200,0
|
|
20240111,155600,5709872200,27200,27200,27200,27200,0
|
|
20240111,155500,5709872200,27200,27200,27200,27200,0
|
|
20240111,155400,5709872200,27200,27200,27200,27200,2290
|
|
20240111,155300,5709872200,27200,27200,27200,27200,0
|
|
20240111,155200,5709872200,27200,27200,27200,27200,0
|
|
20240111,155100,5709872200,27200,27200,27200,27200,0
|
|
20240111,155000,5709872200,27200,27200,27200,27200,0
|
|
20240111,154900,5709872200,27200,27200,27200,27200,0
|
|
20240111,154800,5709872200,27200,27200,27200,27200,0
|
|
20240111,154700,5709872200,27200,27200,27200,27200,0
|
|
20240111,154600,5709872200,27200,27200,27200,27200,0
|
|
20240111,154500,5709872200,27200,27200,27200,27200,0
|
|
20240111,154400,5709872200,27200,27200,27200,27200,0
|
|
20240111,154300,5709872200,27200,27200,27200,27200,0
|
|
20240111,154200,5709872200,27200,27200,27200,27200,0
|
|
20240111,154100,5709872200,27200,27200,27200,27200,0
|
|
20240111,154000,5709872200,27200,27200,27200,27200,0
|
|
20240111,153900,5709872200,27200,27200,27200,27200,0
|
|
20240111,153800,5709872200,27200,27200,27200,27200,0
|
|
20240111,153700,5709872200,27200,27200,27200,27200,0
|
|
20240111,153600,5709872200,27200,27200,27200,27200,0
|
|
20240111,153500,5709872200,27200,27200,27200,27200,0
|
|
20240111,153400,5709872200,27200,27200,27200,27200,0
|
|
20240111,153300,5709872200,27200,27200,27200,27200,0
|
|
20240111,153200,5709872200,27200,27200,27200,27200,0
|
|
20240111,153100,5709872200,27200,27200,27200,27200,0
|
|
20240111,153000,5709872200,27200,27200,27200,27200,2290
|
|
20240111,152900,5647584200,27350,27350,27350,27350,0
|
|
20240111,152800,5647584200,27350,27350,27350,27350,0
|
|
20240111,152700,5647584200,27350,27350,27350,27350,0
|
|
20240111,152600,5647584200,27350,27350,27350,27350,0
|
|
20240111,152500,5647584200,27350,27350,27350,27350,0
|
|
20240111,152400,5647584200,27350,27350,27350,27350,0
|
|
20240111,152300,5647584200,27350,27350,27350,27350,0
|
|
20240111,152200,5647584200,27350,27350,27350,27350,0
|
|
20240111,152100,5647584200,27350,27350,27350,27350,0
|
|
20240111,152000,5647584200,27350,27350,27350,27350,0
|
|
20240111,151900,5647584200,27350,27300,27350,27250,1062
|
|
20240111,151800,5618591500,27300,27250,27300,27250,361
|
|
20240111,151700,5608736900,27250,27300,27300,27250,276
|
|
20240111,151600,5601212050,27300,27300,27300,27250,384
|
|
20240111,151500,5590728900,27250,27300,27300,27250,338
|
|
20240111,151400,5581502950,27300,27300,27300,27250,307
|
|
20240111,151300,5573122300,27300,27300,27300,27300,71
|
|
20240111,151200,5571184000,27300,27300,27300,27250,94
|
|
20240111,151100,5568617850,27300,27300,27300,27300,140
|
|
20240111,151000,5564795850,27300,27200,27300,27200,67
|
|
20240111,150900,5562967250,27200,27300,27300,27200,3806
|
|
20240111,150800,5459250900,27250,27250,27250,27250,0
|
|
20240111,150700,5459250900,27250,27300,27300,27250,447
|
|
20240111,150600,5447063300,27300,27300,27300,27300,1288
|
|
20240111,150500,5411900900,27300,27300,27300,27300,343
|
|
20240111,150400,5402537000,27300,27300,27300,27300,87
|
|
20240111,150300,5400161900,27300,27300,27300,27300,41
|
|
20240111,150200,5399042600,27300,27300,27300,27300,75
|
|
20240111,150100,5396995100,27300,27300,27300,27300,9
|
|
20240111,150000,5396749400,27300,27300,27350,27300,731
|
|
20240111,145900,5376781600,27350,27350,27400,27300,302
|
|
20240111,145800,5368532350,27300,27350,27400,27300,356
|
|
20240111,145700,5358798900,27350,27300,27350,27300,339
|
|
20240111,145600,5349529450,27300,27300,27350,27300,551
|
|
20240111,145500,5334480200,27300,27350,27400,27300,326
|
|
20240111,145400,5325565700,27350,27350,27350,27350,56
|
|
20240111,145300,5324034100,27300,27350,27400,27300,369
|
|
20240111,145200,5313947000,27300,27350,27350,27300,897
|
|
20240111,145100,5289447700,27350,27350,27400,27350,433
|
|
20240111,145000,5277603500,27400,27400,27400,27350,208
|
|
20240111,144900,5271906500,27400,27350,27450,27350,2139
|
|
20240111,144800,5213352750,27400,27400,27400,27350,344
|
|
20240111,144700,5203928900,27350,27400,27400,27350,309
|
|
20240111,144600,5195463950,27400,27400,27400,27350,286
|
|
20240111,144500,5187629850,27400,27400,27400,27350,1510
|
|
20240111,144400,5146264100,27350,27400,27400,27350,106
|
|
20240111,144300,5143362250,27400,27350,27400,27350,1054
|
|
20240111,144200,5114527400,27400,27350,27400,27350,754
|
|
20240111,144100,5093884100,27350,27400,27400,27350,437
|
|
20240111,144000,5081924300,27350,27300,27350,27300,419
|
|
20240111,143900,5070465000,27350,27350,27400,27300,358
|
|
20240111,143800,5060673500,27350,27450,27450,27350,1506
|
|
20240111,143700,5019466200,27400,27500,27500,27400,3666
|
|
20240111,143600,4918856900,27450,27300,27500,27300,8032
|
|
20240111,143500,4698829700,27350,27300,27350,27300,295
|
|
20240111,143400,4690772700,27300,27300,27350,27300,2060
|
|
20240111,143300,4634528450,27300,27250,27300,27200,2326
|
|
20240111,143200,4571129950,27200,27250,27250,27200,1097
|
|
20240111,143100,4541242650,27200,27200,27250,27200,548
|
|
20240111,143000,4526328300,27200,27200,27250,27200,345
|
|
20240111,142900,4516941150,27250,27200,27250,27200,500
|
|
20240111,142800,4503337550,27200,27150,27200,27150,1444
|
|
20240111,142700,4464072600,27150,27200,27200,27150,260
|
|
20240111,142600,4457004400,27200,27150,27200,27150,185
|
|
20240111,142500,4451975650,27150,27200,27200,27150,152
|
|
20240111,142400,4447845900,27150,27150,27200,27100,632
|
|
20240111,142300,4430683600,27150,27100,27150,27100,1611
|
|
20240111,142200,4386948450,27100,27050,27150,27050,1158
|
|
20240111,142100,4355563300,27100,27100,27100,27050,305
|
|
20240111,142000,4347304650,27100,27050,27100,27050,327
|
|
20240111,141900,4338450450,27050,27100,27100,27050,183
|
|
20240111,141800,4333493450,27050,27050,27100,27050,191
|
|
20240111,141700,4328323400,27050,27050,27100,27050,128
|
|
20240111,141600,4324859700,27050,27100,27100,27050,418
|
|
20240111,141500,4313534700,27100,27050,27100,27050,108
|
|
20240111,141400,4310612900,27050,27100,27100,27050,234
|
|
20240111,141300,4304279750,27050,27100,27100,27050,212
|
|
20240111,141200,4298540800,27050,27050,27100,27050,113
|
|
20240111,141100,4295480900,27100,27050,27100,27050,391
|
|
20240111,141000,4284890250,27050,27100,27100,27050,636
|
|
20240111,140900,4267685900,27050,27000,27100,27000,336
|
|
20240111,140800,4258591050,27050,27050,27050,27050,387
|
|
20240111,140700,4248122700,27000,27000,27050,27000,258
|
|
20240111,140600,4241154000,27000,27000,27000,27000,132
|
|
20240111,140500,4237590000,27050,27000,27050,27000,101
|
|
20240111,140400,4234858850,27000,27000,27050,27000,549
|
|
20240111,140300,4220033250,27050,27000,27050,27000,75
|
|
20240111,140200,4218008000,27000,27050,27050,27000,234
|
|
20240111,140100,4211683600,27000,27000,27050,27000,96
|
|
20240111,140000,4209091450,27000,27050,27050,27000,209
|
|
20240111,135900,4203445400,27050,27000,27050,27000,442
|
|
20240111,135800,4191510500,27000,27000,27000,26950,141
|
|
20240111,135700,4187705400,26950,26950,27000,26950,264
|
|
20240111,135600,4180588100,26950,26950,26950,26950,203
|
|
20240111,135500,4175117250,26950,27000,27000,26950,139
|
|
20240111,135400,4171368150,27000,26950,27000,26950,177
|
|
20240111,135300,4166593700,26950,26950,27000,26950,154
|
|
20240111,135200,4162443150,26950,26950,27000,26950,127
|
|
20240111,135100,4159018000,26950,26950,27000,26950,191
|
|
20240111,135000,4153866750,27000,26950,27000,26950,192
|
|
20240111,134900,4148689700,27000,26950,27000,26950,23
|
|
20240111,134800,4148069600,27000,26950,27000,26950,291
|
|
20240111,134700,4140224750,26950,26950,26950,26900,164
|
|
20240111,134600,4135806050,26900,26900,26950,26900,227
|
|
20240111,134500,4129699200,26900,26900,26950,26900,100
|
|
20240111,134400,4127006700,26900,26900,26950,26900,164
|
|
20240111,134300,4122594650,26950,26950,26950,26900,338
|
|
20240111,134200,4113493200,26950,26950,26950,26950,121
|
|
20240111,134100,4110232250,26950,26950,26950,26950,281
|
|
20240111,134000,4102659300,26950,26900,27000,26900,234
|
|
20240111,133900,4096351550,26900,26950,26950,26900,868
|
|
20240111,133800,4072965400,26950,26950,27000,26950,173
|
|
20240111,133700,4068297900,26950,26950,26950,26950,216
|
|
20240111,133600,4062476700,27000,27000,27000,26950,259
|
|
20240111,133500,4055490500,27000,27000,27000,26950,96
|
|
20240111,133400,4052900450,26950,26950,26950,26950,1184
|
|
20240111,133300,4020991650,26950,27000,27000,26950,281
|
|
20240111,133200,4013411800,26950,26950,27000,26950,243
|
|
20240111,133100,4006862550,26950,26950,26950,26950,172
|
|
20240111,133000,4002227150,27000,27050,27050,27000,379
|
|
20240111,132900,3991991100,27000,27000,27050,26950,375
|
|
20240111,132800,3981866750,26950,27000,27000,26950,240
|
|
20240111,132700,3975389100,26950,26950,26950,26950,194
|
|
20240111,132600,3970160800,26950,26950,27000,26950,363
|
|
20240111,132500,3960375300,27000,27000,27050,27000,397
|
|
20240111,132400,3949652600,27000,27050,27050,27000,46
|
|
20240111,132300,3948410450,27000,27000,27050,27000,162
|
|
20240111,132200,3944033950,27000,27050,27050,27000,479
|
|
20240111,132100,3931095950,27000,27050,27050,27000,130
|
|
20240111,132000,3927583400,27000,27000,27050,27000,81
|
|
20240111,131900,3925395900,27000,27000,27050,27000,220
|
|
20240111,131800,3919455750,27050,27000,27050,27000,249
|
|
20240111,131700,3912724150,27000,27000,27000,27000,45
|
|
20240111,131600,3911509150,27000,27000,27050,27000,184
|
|
20240111,131500,3906538650,27000,27000,27000,27000,245
|
|
20240111,131400,3899923650,27000,27050,27050,27000,279
|
|
20240111,131300,3892384250,27000,27000,27000,27000,55
|
|
20240111,131200,3890899250,27000,27000,27050,27000,286
|
|
20240111,131100,3883177100,27000,27000,27050,27000,375
|
|
20240111,131000,3873045700,27000,27050,27050,27000,195
|
|
20240111,130900,3867780200,27000,27000,27050,27000,288
|
|
20240111,130800,3860001700,27000,27000,27050,27000,251
|
|
20240111,130700,3853222450,27000,27050,27050,27000,108
|
|
20240111,130600,3850302350,27000,27050,27050,27000,114
|
|
20240111,130500,3847220300,27000,27000,27050,27000,275
|
|
20240111,130400,3839795150,27000,27000,27050,27000,98
|
|
20240111,130300,3837146600,27000,27000,27000,26950,90
|
|
20240111,130200,3834719500,26950,27000,27000,26950,131
|
|
20240111,130100,3831185050,27050,27000,27050,27000,242
|
|
20240111,130000,3824644550,27000,27050,27050,27000,65
|
|
20240111,125900,3822888800,27000,26950,27000,26950,173
|
|
20240111,125800,3818224050,26950,27000,27050,26950,399
|
|
20240111,125700,3807452550,27000,27000,27050,27000,108
|
|
20240111,125600,3804534050,27000,27000,27000,27000,815
|
|
20240111,125500,3782529050,27000,27000,27000,27000,361
|
|
20240111,125400,3772782050,27000,27000,27050,27000,378
|
|
20240111,125300,3762573400,27000,27050,27050,27000,39
|
|
20240111,125200,3761520100,27050,27000,27050,27000,471
|
|
20240111,125100,3748796500,27000,27050,27050,27000,164
|
|
20240111,125000,3744363450,27050,27050,27100,27050,69
|
|
20240111,124900,3742496400,27050,27050,27050,27000,169
|
|
20240111,124800,3737927000,27000,27000,27100,27000,319
|
|
20240111,124700,3729298450,27000,27050,27100,27000,505
|
|
20240111,124600,3715637450,27050,27050,27050,27050,99
|
|
20240111,124500,3712959500,27050,27100,27100,27050,228
|
|
20240111,124400,3706785650,27050,27050,27100,27050,316
|
|
20240111,124300,3698237700,27050,27050,27050,27050,60
|
|
20240111,124200,3696614700,27050,27050,27100,27050,116
|
|
20240111,124100,3693473800,27000,27050,27050,27000,576
|
|
20240111,124000,3677916100,27050,27050,27100,27050,800
|
|
20240111,123900,3656273600,27050,27100,27100,27050,81
|
|
20240111,123800,3654082300,27100,27100,27100,27050,156
|
|
20240111,123700,3649856350,27100,27050,27100,27050,247
|
|
20240111,123600,3643172250,27050,27050,27050,27050,183
|
|
20240111,123500,3638222100,27050,27050,27100,27050,554
|
|
20240111,123400,3623233900,27050,27100,27100,27050,199
|
|
20240111,123300,3617844550,27100,27050,27100,27050,349
|
|
20240111,123200,3608402400,27100,27050,27100,27050,113
|
|
20240111,123100,3605342100,27050,27050,27100,27050,142
|
|
20240111,123000,3601497350,27100,27100,27100,27050,309
|
|
20240111,122900,3593135450,27050,27050,27050,27050,95
|
|
20240111,122800,3590565700,27050,27100,27100,27050,126
|
|
20240111,122700,3587152550,27050,27100,27100,27050,303
|
|
20240111,122600,3578943700,27100,27150,27150,27100,288
|
|
20240111,122500,3571137050,27150,27050,27150,27050,80
|
|
20240111,122400,3568970450,27100,27050,27100,27050,48
|
|
20240111,122300,3567671950,27100,27150,27150,27050,348
|
|
20240111,122200,3558250300,27100,27100,27100,27050,104
|
|
20240111,122100,3555435450,27100,27100,27100,27050,189
|
|
20240111,122000,3550314350,27100,27100,27150,27050,1529
|
|
20240111,121900,3508875150,27100,27100,27150,27100,258
|
|
20240111,121800,3501882150,27100,27150,27150,27100,230
|
|
20240111,121700,3495641200,27100,27100,27100,27100,80
|
|
20240111,121600,3493473200,27150,27150,27150,27100,245
|
|
20240111,121500,3486828500,27150,27100,27150,27100,158
|
|
20240111,121400,3482544200,27100,27100,27100,27100,106
|
|
20240111,121300,3479671600,27100,27100,27150,27100,109
|
|
20240111,121200,3476715200,27150,27100,27150,27100,297
|
|
20240111,121100,3468656750,27100,27150,27150,27100,259
|
|
20240111,121000,3461626050,27150,27150,27200,27100,197
|
|
20240111,120900,3456278000,27100,27150,27150,27100,320
|
|
20240111,120800,3447599300,27100,27100,27200,27100,228
|
|
20240111,120700,3441412900,27150,27150,27200,27150,478
|
|
20240111,120600,3428435100,27200,27150,27200,27150,215
|
|
20240111,120500,3422595350,27150,27150,27200,27150,265
|
|
20240111,120400,3415397200,27150,27150,27200,27150,131
|
|
20240111,120300,3411840500,27200,27150,27200,27150,179
|
|
20240111,120200,3406978100,27200,27200,27200,27150,153
|
|
20240111,120100,3402823100,27200,27150,27200,27150,268
|
|
20240111,120000,3395540750,27150,27150,27200,27150,71
|
|
20240111,115900,3393612950,27150,27200,27200,27150,198
|
|
20240111,115800,3388234150,27200,27150,27200,27100,153
|
|
20240111,115700,3384078750,27200,27150,27200,27100,3401
|
|
20240111,115600,3291739850,27150,27150,27200,27150,117
|
|
20240111,115500,3288560750,27200,27200,27200,27150,197
|
|
20240111,115400,3283211250,27200,27150,27250,27150,520
|
|
20240111,115300,3269068750,27200,27150,27200,27150,380
|
|
20240111,115200,3258736850,27200,27150,27200,27150,308
|
|
20240111,115100,3250366600,27150,27200,27200,27150,283
|
|
20240111,115000,3242675550,27200,27150,27200,27150,272
|
|
20240111,114900,3235286400,27200,27200,27200,27150,414
|
|
20240111,114800,3224025650,27200,27150,27200,27150,284
|
|
20240111,114700,3216309550,27150,27150,27200,27150,251
|
|
20240111,114600,3209490050,27150,27150,27200,27150,292
|
|
20240111,114500,3201548100,27150,27150,27150,27150,157
|
|
20240111,114400,3197285550,27150,27150,27200,27150,90
|
|
20240111,114300,3194839550,27150,27150,27200,27150,183
|
|
20240111,114200,3189867200,27150,27200,27200,27150,180
|
|
20240111,114100,3184977700,27150,27150,27200,27150,334
|
|
20240111,114000,3175903900,27150,27200,27200,27150,148
|
|
20240111,113900,3171881650,27150,27150,27200,27150,143
|
|
20240111,113800,3167996700,27150,27250,27250,27150,368
|
|
20240111,113700,3157993150,27200,27200,27250,27200,1560
|
|
20240111,113600,3115555900,27200,27200,27250,27200,234
|
|
20240111,113500,3109187700,27200,27200,27250,27200,115
|
|
20240111,113400,3106059450,27250,27200,27250,27200,284
|
|
20240111,113300,3098330700,27250,27250,27250,27200,555
|
|
20240111,113200,3083231100,27200,27200,27250,27150,1972
|
|
20240111,113100,3029587150,27200,27150,27200,27150,430
|
|
20240111,113000,3017899200,27200,27200,27200,27150,92
|
|
20240111,112900,3015397550,27150,27150,27200,27150,397
|
|
20240111,112800,3004613950,27150,27150,27200,27150,187
|
|
20240111,112700,2999534500,27150,27150,27200,27150,213
|
|
20240111,112600,2993749000,27200,27150,27200,27150,85
|
|
20240111,112500,2991441050,27150,27200,27200,27150,590
|
|
20240111,112400,2975399450,27200,27150,27200,27150,773
|
|
20240111,112300,2954411650,27150,27150,27150,27150,97
|
|
20240111,112200,2951778100,27150,27150,27200,27100,288
|
|
20240111,112100,2943957950,27100,27150,27150,27100,258
|
|
20240111,112000,2936959450,27100,27150,27150,27100,588
|
|
20240111,111900,2921002750,27150,27150,27200,27150,447
|
|
20240111,111800,2908866550,27150,27150,27150,27100,1187
|
|
20240111,111700,2876640900,27100,27100,27100,27050,145
|
|
20240111,111600,2872711650,27050,27050,27100,27050,260
|
|
20240111,111500,2865678500,27050,27100,27150,27050,341
|
|
20240111,111400,2856440450,27100,27150,27200,27100,991
|
|
20240111,111300,2829550900,27150,27150,27150,27100,98
|
|
20240111,111200,2826892450,27150,27150,27150,27100,28
|
|
20240111,111100,2826133400,27100,27100,27150,27100,278
|
|
20240111,111000,2818599400,27150,27100,27150,27100,340
|
|
20240111,110900,2809378850,27100,27150,27150,27100,144
|
|
20240111,110800,2805476400,27100,27100,27150,27100,283
|
|
20240111,110700,2797800600,27150,27100,27150,27100,661
|
|
20240111,110600,2779865750,27100,27150,27150,27100,108
|
|
20240111,110500,2776934800,27150,27100,27150,27100,236
|
|
20240111,110400,2770538350,27100,27150,27150,27100,208
|
|
20240111,110300,2764895350,27150,27150,27200,27150,216
|
|
20240111,110200,2759027200,27150,27100,27200,27100,652
|
|
20240111,110100,2741323150,27150,27150,27150,27100,143
|
|
20240111,110000,2737442400,27150,27150,27150,27100,350
|
|
20240111,105900,2727950800,27150,27150,27200,27100,770
|
|
20240111,105800,2707065450,27150,27150,27200,27150,562
|
|
20240111,105700,2691802250,27100,27150,27150,27100,601
|
|
20240111,105600,2675486400,27150,27150,27200,27150,327
|
|
20240111,105500,2666601850,27150,27150,27200,27150,215
|
|
20240111,105400,2660762100,27150,27150,27200,27150,156
|
|
20240111,105300,2656526500,27150,27150,27150,27100,2932
|
|
20240111,105200,2576932550,27150,27100,27150,27100,239
|
|
20240111,105100,2570446700,27100,27100,27150,27100,226
|
|
20240111,105000,2564319600,27100,27100,27150,27100,505
|
|
20240111,104900,2550633100,27100,27100,27150,27100,491
|
|
20240111,104800,2537323500,27150,27000,27150,27000,4443
|
|
20240111,104700,2417086650,27000,26950,27050,26950,3359
|
|
20240111,104600,2326428850,26950,26950,26950,26900,291
|
|
20240111,104500,2318589950,26950,26950,27000,26950,221
|
|
20240111,104400,2312630100,27000,26950,27000,26900,892
|
|
20240111,104300,2288607150,26900,26900,26950,26900,109
|
|
20240111,104200,2285673650,26900,27000,27000,26900,264
|
|
20240111,104100,2278571850,26950,26850,26950,26850,3948
|
|
20240111,104000,2172379000,26800,26850,26850,26800,920
|
|
20240111,103900,2147679300,26800,26800,26850,26750,2302
|
|
20240111,103800,2085983400,26800,26800,26850,26800,287
|
|
20240111,103700,2078285200,26800,26800,26800,26800,190
|
|
20240111,103600,2073193200,26800,26850,26850,26800,140
|
|
20240111,103500,2069438650,26850,26850,26850,26800,314
|
|
20240111,103400,2061016550,26850,26850,26900,26850,484
|
|
20240111,103300,2048015200,26850,26850,26850,26850,563
|
|
20240111,103200,2032898650,26850,26850,26850,26850,188
|
|
20240111,103100,2027850850,26900,26850,26900,26850,144
|
|
20240111,103000,2023981950,26850,26850,26900,26850,213
|
|
20240111,102900,2018257350,26850,26850,26850,26850,309
|
|
20240111,102800,2009960700,26850,26900,26900,26850,267
|
|
20240111,102700,2002788950,26900,26850,26900,26850,216
|
|
20240111,102600,1996981300,26850,26850,26850,26850,396
|
|
20240111,102500,1986348700,26900,26900,26900,26850,572
|
|
20240111,102400,1970969750,26850,26850,26900,26850,134
|
|
20240111,102300,1967368800,26850,26850,26900,26850,203
|
|
20240111,102200,1961911550,26900,26850,26950,26850,184
|
|
20240111,102100,1956965700,26900,26900,26900,26900,280
|
|
20240111,102000,1949433700,26900,26950,26950,26900,117
|
|
20240111,101900,1946285400,26950,26900,26950,26850,214
|
|
20240111,101800,1940526550,26850,26950,26950,26850,279
|
|
20240111,101700,1933019050,26900,26950,26950,26900,187
|
|
20240111,101600,1927985400,26950,26900,26950,26900,594
|
|
20240111,101500,1911997400,26900,27000,27000,26900,510
|
|
20240111,101400,1898253950,26950,26950,27000,26950,307
|
|
20240111,101300,1889977700,26950,26950,26950,26950,88
|
|
20240111,101200,1887606100,26950,27000,27000,26950,253
|
|
20240111,101100,1880776850,27000,26950,27000,26950,302
|
|
20240111,101000,1872637350,26950,26950,27000,26950,284
|
|
20240111,100900,1864974550,26950,26950,27000,26950,178
|
|
20240111,100800,1860173800,26900,26900,26950,26900,1031
|
|
20240111,100700,1832435100,26950,26900,26950,26900,149
|
|
20240111,100600,1828423950,26900,26900,27000,26850,6437
|
|
20240111,100500,1654750100,26900,26900,26900,26900,342
|
|
20240111,100400,1645550300,26950,26900,26950,26900,286
|
|
20240111,100300,1637853150,26900,26900,26900,26900,257
|
|
20240111,100200,1630939850,26950,26900,26950,26850,1120
|
|
20240111,100100,1600810500,26900,26850,26900,26850,252
|
|
20240111,100000,1594040450,26800,26750,26900,26750,2722
|
|
20240111,095900,1521008450,26750,26750,26800,26750,156
|
|
20240111,095800,1516832000,26800,26750,26800,26750,837
|
|
20240111,095700,1494408000,26750,26750,26750,26750,146
|
|
20240111,095600,1490502500,26750,26750,26750,26750,462
|
|
20240111,095500,1478144000,26750,26750,26800,26750,620
|
|
20240111,095400,1461556450,26800,26800,26800,26750,901
|
|
20240111,095300,1437416250,26800,26800,26850,26750,114
|
|
20240111,095200,1434358700,26750,26800,26850,26750,244
|
|
20240111,095100,1427819000,26800,26750,26850,26750,166
|
|
20240111,095000,1423371150,26800,26850,26850,26750,1509
|
|
20240111,094900,1382925750,26850,26850,26850,26800,389
|
|
20240111,094800,1372493750,26850,26850,26850,26800,408
|
|
20240111,094700,1361546050,26850,26850,26850,26800,314
|
|
20240111,094600,1353122350,26850,26850,26850,26800,212
|
|
20240111,094500,1347438100,26800,26850,26850,26800,378
|
|
20240111,094400,1337289800,26800,26800,26900,26800,1582
|
|
20240111,094300,1294789600,26850,26800,26850,26800,537
|
|
20240111,094200,1280378100,26800,26800,26850,26800,309
|
|
20240111,094100,1272096600,26800,26850,26850,26800,791
|
|
20240111,094000,1250895300,26800,26800,26850,26800,507
|
|
20240111,093900,1237306750,26850,26800,26850,26800,260
|
|
20240111,093800,1230329650,26800,26800,26800,26750,733
|
|
20240111,093700,1210694850,26750,26750,26800,26750,660
|
|
20240111,093600,1193037350,26800,26750,26850,26750,515
|
|
20240111,093500,1179231450,26800,26750,26800,26750,708
|
|
20240111,093400,1160284100,26750,26800,26850,26750,511
|
|
20240111,093300,1146591300,26850,26800,26850,26750,713
|
|
20240111,093200,1127479600,26800,26800,26850,26800,181
|
|
20240111,093100,1122623050,26850,26850,26850,26800,766
|
|
20240111,093000,1102087700,26900,26900,26900,26800,638
|
|
20240111,092900,1084953650,26900,26900,26900,26850,291
|
|
20240111,092800,1077134750,26900,26850,26900,26800,512
|
|
20240111,092700,1063385800,26850,26900,26950,26800,2150
|
|
20240111,092600,1005583350,26900,26900,26950,26900,863
|
|
20240111,092500,982337250,26950,26900,26950,26900,1376
|
|
20240111,092400,945304750,26850,26850,26900,26850,220
|
|
20240111,092300,939395200,26900,26850,26950,26800,2650
|
|
20240111,092200,868123300,26800,26750,26850,26750,5656
|
|
20240111,092100,716445500,26750,26750,26850,26750,1888
|
|
20240111,092000,665840050,26750,26800,26850,26750,2064
|
|
20240111,091900,610525500,26800,26800,26850,26800,1620
|
|
20240111,091800,567093550,26850,26850,26850,26800,1624
|
|
20240111,091700,523522500,26850,26850,26850,26800,762
|
|
20240111,091600,503066000,26850,26800,26900,26750,1920
|
|
20240111,091500,451534700,26750,26750,26800,26700,703
|
|
20240111,091400,432732100,26800,26650,26800,26650,1211
|
|
20240111,091300,400359550,26650,26700,26700,26650,297
|
|
20240111,091200,392441600,26700,26650,26750,26650,202
|
|
20240111,091100,387045800,26650,26650,26750,26600,177
|
|
20240111,091000,382324800,26750,26500,26750,26500,2602
|
|
20240111,090900,312953150,26500,26600,26600,26500,541
|
|
20240111,090800,298583600,26600,26600,26650,26550,590
|
|
20240111,090700,282882350,26600,26650,26700,26600,438
|
|
20240111,090600,271224700,26600,26700,26700,26600,2085
|
|
20240111,090500,215679150,26700,26700,26700,26650,1399
|
|
20240111,090400,178345100,26700,26700,26700,26700,353
|
|
20240111,090300,168920000,26700,26750,26750,26650,1631
|
|
20240111,090200,125374600,26800,26750,26850,26750,2140
|
|
20240111,090100,68034150,26750,26800,26850,26700,1659
|
|
20240111,090000,23635150,26800,26700,26800,26700,885
|