627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192400,3569451750,27050,27050,27050,27050,2076
|
|
20240112,192300,3569451750,27050,27050,27050,27050,0
|
|
20240112,192200,3569451750,27050,27050,27050,27050,0
|
|
20240112,192100,3569451750,27050,27050,27050,27050,0
|
|
20240112,192000,3569451750,27050,27050,27050,27050,0
|
|
20240112,191900,3569451750,27050,27050,27050,27050,0
|
|
20240112,191800,3569451750,27050,27050,27050,27050,0
|
|
20240112,191700,3569451750,27050,27050,27050,27050,0
|
|
20240112,191600,3569451750,27050,27050,27050,27050,0
|
|
20240112,191500,3569451750,27050,27050,27050,27050,0
|
|
20240112,191400,3569451750,27050,27050,27050,27050,0
|
|
20240112,191300,3569451750,27050,27050,27050,27050,0
|
|
20240112,191200,3569451750,27050,27050,27050,27050,0
|
|
20240112,191100,3569451750,27050,27050,27050,27050,0
|
|
20240112,191000,3569451750,27050,27050,27050,27050,0
|
|
20240112,190900,3569451750,27050,27050,27050,27050,0
|
|
20240112,190800,3569451750,27050,27050,27050,27050,0
|
|
20240112,190700,3569451750,27050,27050,27050,27050,0
|
|
20240112,190600,3569451750,27050,27050,27050,27050,0
|
|
20240112,190500,3569451750,27050,27050,27050,27050,0
|
|
20240112,190400,3569451750,27050,27050,27050,27050,0
|
|
20240112,190300,3569451750,27050,27050,27050,27050,0
|
|
20240112,190200,3569451750,27050,27050,27050,27050,0
|
|
20240112,190100,3569451750,27050,27050,27050,27050,0
|
|
20240112,190000,3569451750,27050,27050,27050,27050,0
|
|
20240112,185900,3569451750,27050,27050,27050,27050,0
|
|
20240112,185800,3569451750,27050,27050,27050,27050,0
|
|
20240112,185700,3569451750,27050,27050,27050,27050,0
|
|
20240112,185600,3569451750,27050,27050,27050,27050,0
|
|
20240112,185500,3569451750,27050,27050,27050,27050,0
|
|
20240112,185400,3569451750,27050,27050,27050,27050,2076
|
|
20240112,185300,3569451750,27050,27050,27050,27050,0
|
|
20240112,185200,3569451750,27050,27050,27050,27050,0
|
|
20240112,185100,3569451750,27050,27050,27050,27050,0
|
|
20240112,185000,3569451750,27050,27050,27050,27050,0
|
|
20240112,184900,3569451750,27050,27050,27050,27050,0
|
|
20240112,184800,3569451750,27050,27050,27050,27050,0
|
|
20240112,184700,3569451750,27050,27050,27050,27050,0
|
|
20240112,184600,3569451750,27050,27050,27050,27050,0
|
|
20240112,184500,3569451750,27050,27050,27050,27050,0
|
|
20240112,184400,3569451750,27050,27050,27050,27050,0
|
|
20240112,184300,3569451750,27050,27050,27050,27050,0
|
|
20240112,184200,3569451750,27050,27050,27050,27050,0
|
|
20240112,184100,3569451750,27050,27050,27050,27050,0
|
|
20240112,184000,3569451750,27050,27050,27050,27050,0
|
|
20240112,183900,3569451750,27050,27050,27050,27050,0
|
|
20240112,183800,3569451750,27050,27050,27050,27050,0
|
|
20240112,183700,3569451750,27050,27050,27050,27050,0
|
|
20240112,183600,3569451750,27050,27050,27050,27050,0
|
|
20240112,183500,3569451750,27050,27050,27050,27050,0
|
|
20240112,183400,3569451750,27050,27050,27050,27050,0
|
|
20240112,183300,3569451750,27050,27050,27050,27050,0
|
|
20240112,183200,3569451750,27050,27050,27050,27050,0
|
|
20240112,183100,3569451750,27050,27050,27050,27050,0
|
|
20240112,183000,3569451750,27050,27050,27050,27050,0
|
|
20240112,182900,3569451750,27050,27050,27050,27050,0
|
|
20240112,182800,3569451750,27050,27050,27050,27050,0
|
|
20240112,182700,3569451750,27050,27050,27050,27050,0
|
|
20240112,182600,3569451750,27050,27050,27050,27050,0
|
|
20240112,182500,3569451750,27050,27050,27050,27050,0
|
|
20240112,182400,3569451750,27050,27050,27050,27050,2076
|
|
20240112,182300,3569451750,27050,27050,27050,27050,0
|
|
20240112,182200,3569451750,27050,27050,27050,27050,0
|
|
20240112,182100,3569451750,27050,27050,27050,27050,0
|
|
20240112,182000,3569451750,27050,27050,27050,27050,0
|
|
20240112,181900,3569451750,27050,27050,27050,27050,0
|
|
20240112,181800,3569451750,27050,27050,27050,27050,0
|
|
20240112,181700,3569451750,27050,27050,27050,27050,0
|
|
20240112,181600,3569451750,27050,27050,27050,27050,0
|
|
20240112,181500,3569451750,27050,27050,27050,27050,0
|
|
20240112,181400,3569451750,27050,27050,27050,27050,0
|
|
20240112,181300,3569451750,27050,27050,27050,27050,0
|
|
20240112,181200,3569451750,27050,27050,27050,27050,0
|
|
20240112,181100,3569451750,27050,27050,27050,27050,0
|
|
20240112,181000,3569451750,27050,27050,27050,27050,0
|
|
20240112,180900,3569451750,27050,27050,27050,27050,0
|
|
20240112,180800,3569451750,27050,27050,27050,27050,0
|
|
20240112,180700,3569451750,27050,27050,27050,27050,0
|
|
20240112,180600,3569451750,27050,27050,27050,27050,0
|
|
20240112,180500,3569451750,27050,27050,27050,27050,0
|
|
20240112,180400,3569451750,27050,27050,27050,27050,0
|
|
20240112,180300,3569451750,27050,27050,27050,27050,0
|
|
20240112,180200,3569451750,27050,27050,27050,27050,0
|
|
20240112,180100,3569451750,27050,27050,27050,27050,0
|
|
20240112,180000,3569451750,27050,27050,27050,27050,0
|
|
20240112,175900,3569451750,27050,27050,27050,27050,0
|
|
20240112,175800,3569451750,27050,27050,27050,27050,0
|
|
20240112,175700,3569451750,27050,27050,27050,27050,0
|
|
20240112,175600,3569451750,27050,27050,27050,27050,0
|
|
20240112,175500,3569451750,27050,27050,27050,27050,0
|
|
20240112,175400,3569451750,27050,27050,27050,27050,2076
|
|
20240112,175300,3569451750,27050,27050,27050,27050,0
|
|
20240112,175200,3569451750,27050,27050,27050,27050,0
|
|
20240112,175100,3569451750,27050,27050,27050,27050,0
|
|
20240112,175000,3569451750,27050,27050,27050,27050,0
|
|
20240112,174900,3569451750,27050,27050,27050,27050,0
|
|
20240112,174800,3569451750,27050,27050,27050,27050,0
|
|
20240112,174700,3569451750,27050,27050,27050,27050,0
|
|
20240112,174600,3569451750,27050,27050,27050,27050,0
|
|
20240112,174500,3569451750,27050,27050,27050,27050,0
|
|
20240112,174400,3569451750,27050,27050,27050,27050,0
|
|
20240112,174300,3569451750,27050,27050,27050,27050,0
|
|
20240112,174200,3569451750,27050,27050,27050,27050,0
|
|
20240112,174100,3569451750,27050,27050,27050,27050,0
|
|
20240112,174000,3569451750,27050,27050,27050,27050,0
|
|
20240112,173900,3569451750,27050,27050,27050,27050,0
|
|
20240112,173800,3569451750,27050,27050,27050,27050,0
|
|
20240112,173700,3569451750,27050,27050,27050,27050,0
|
|
20240112,173600,3569451750,27050,27050,27050,27050,0
|
|
20240112,173500,3569451750,27050,27050,27050,27050,0
|
|
20240112,173400,3569451750,27050,27050,27050,27050,0
|
|
20240112,173300,3569451750,27050,27050,27050,27050,0
|
|
20240112,173200,3569451750,27050,27050,27050,27050,0
|
|
20240112,173100,3569451750,27050,27050,27050,27050,0
|
|
20240112,173000,3569451750,27050,27050,27050,27050,0
|
|
20240112,172900,3569451750,27050,27050,27050,27050,0
|
|
20240112,172800,3569451750,27050,27050,27050,27050,0
|
|
20240112,172700,3569451750,27050,27050,27050,27050,0
|
|
20240112,172600,3569451750,27050,27050,27050,27050,0
|
|
20240112,172500,3569451750,27050,27050,27050,27050,0
|
|
20240112,172400,3569451750,27050,27050,27050,27050,2076
|
|
20240112,172300,3569451750,27050,27050,27050,27050,0
|
|
20240112,172200,3569451750,27050,27050,27050,27050,0
|
|
20240112,172100,3569451750,27050,27050,27050,27050,0
|
|
20240112,172000,3569451750,27050,27050,27050,27050,0
|
|
20240112,171900,3569451750,27050,27050,27050,27050,0
|
|
20240112,171800,3569451750,27050,27050,27050,27050,0
|
|
20240112,171700,3569451750,27050,27050,27050,27050,0
|
|
20240112,171600,3569451750,27050,27050,27050,27050,0
|
|
20240112,171500,3569451750,27050,27050,27050,27050,0
|
|
20240112,171400,3569451750,27050,27050,27050,27050,0
|
|
20240112,171300,3569451750,27050,27050,27050,27050,0
|
|
20240112,171200,3569451750,27050,27050,27050,27050,0
|
|
20240112,171100,3569451750,27050,27050,27050,27050,0
|
|
20240112,171000,3569451750,27050,27050,27050,27050,0
|
|
20240112,170900,3569451750,27050,27050,27050,27050,0
|
|
20240112,170800,3569451750,27050,27050,27050,27050,0
|
|
20240112,170700,3569451750,27050,27050,27050,27050,0
|
|
20240112,170600,3569451750,27050,27050,27050,27050,0
|
|
20240112,170500,3569451750,27050,27050,27050,27050,0
|
|
20240112,170400,3569451750,27050,27050,27050,27050,0
|
|
20240112,170300,3569451750,27050,27050,27050,27050,0
|
|
20240112,170200,3569451750,27050,27050,27050,27050,0
|
|
20240112,170100,3569451750,27050,27050,27050,27050,0
|
|
20240112,170000,3569451750,27050,27050,27050,27050,0
|
|
20240112,165900,3569451750,27050,27050,27050,27050,0
|
|
20240112,165800,3569451750,27050,27050,27050,27050,0
|
|
20240112,165700,3569451750,27050,27050,27050,27050,0
|
|
20240112,165600,3569451750,27050,27050,27050,27050,0
|
|
20240112,165500,3569451750,27050,27050,27050,27050,0
|
|
20240112,165400,3569451750,27050,27050,27050,27050,2076
|
|
20240112,165300,3569451750,27050,27050,27050,27050,0
|
|
20240112,165200,3569451750,27050,27050,27050,27050,0
|
|
20240112,165100,3569451750,27050,27050,27050,27050,0
|
|
20240112,165000,3569451750,27050,27050,27050,27050,0
|
|
20240112,164900,3569451750,27050,27050,27050,27050,0
|
|
20240112,164800,3569451750,27050,27050,27050,27050,0
|
|
20240112,164700,3569451750,27050,27050,27050,27050,0
|
|
20240112,164600,3569451750,27050,27050,27050,27050,0
|
|
20240112,164500,3569451750,27050,27050,27050,27050,0
|
|
20240112,164400,3569451750,27050,27050,27050,27050,0
|
|
20240112,164300,3569451750,27050,27050,27050,27050,0
|
|
20240112,164200,3569451750,27050,27050,27050,27050,0
|
|
20240112,164100,3569451750,27050,27050,27050,27050,0
|
|
20240112,164000,3569451750,27050,27050,27050,27050,0
|
|
20240112,163900,3569451750,27050,27050,27050,27050,0
|
|
20240112,163800,3569451750,27050,27050,27050,27050,0
|
|
20240112,163700,3569451750,27050,27050,27050,27050,0
|
|
20240112,163600,3569451750,27050,27050,27050,27050,0
|
|
20240112,163500,3569451750,27050,27050,27050,27050,0
|
|
20240112,163400,3569451750,27050,27050,27050,27050,0
|
|
20240112,163300,3569451750,27050,27050,27050,27050,0
|
|
20240112,163200,3569451750,27050,27050,27050,27050,0
|
|
20240112,163100,3569451750,27050,27050,27050,27050,0
|
|
20240112,163000,3569451750,27050,27050,27050,27050,0
|
|
20240112,162900,3569451750,27050,27050,27050,27050,0
|
|
20240112,162800,3569451750,27050,27050,27050,27050,0
|
|
20240112,162700,3569451750,27050,27050,27050,27050,0
|
|
20240112,162600,3569451750,27050,27050,27050,27050,0
|
|
20240112,162500,3569451750,27050,27050,27050,27050,0
|
|
20240112,162400,3569451750,27050,27050,27050,27050,2076
|
|
20240112,162300,3569451750,27050,27050,27050,27050,0
|
|
20240112,162200,3569451750,27050,27050,27050,27050,0
|
|
20240112,162100,3569451750,27050,27050,27050,27050,0
|
|
20240112,162000,3569451750,27050,27050,27050,27050,0
|
|
20240112,161900,3569451750,27050,27050,27050,27050,0
|
|
20240112,161800,3569451750,27050,27050,27050,27050,0
|
|
20240112,161700,3569451750,27050,27050,27050,27050,0
|
|
20240112,161600,3569451750,27050,27050,27050,27050,0
|
|
20240112,161500,3569451750,27050,27050,27050,27050,0
|
|
20240112,161400,3569451750,27050,27050,27050,27050,0
|
|
20240112,161300,3569451750,27050,27050,27050,27050,0
|
|
20240112,161200,3569451750,27050,27050,27050,27050,0
|
|
20240112,161100,3569451750,27050,27050,27050,27050,0
|
|
20240112,161000,3569451750,27050,27050,27050,27050,0
|
|
20240112,160900,3569451750,27050,27050,27050,27050,0
|
|
20240112,160800,3569451750,27050,27050,27050,27050,0
|
|
20240112,160700,3569451750,27050,27050,27050,27050,0
|
|
20240112,160600,3569451750,27050,27050,27050,27050,0
|
|
20240112,160500,3569451750,27050,27050,27050,27050,0
|
|
20240112,160400,3569451750,27050,27050,27050,27050,0
|
|
20240112,160300,3569451750,27050,27050,27050,27050,0
|
|
20240112,160200,3569451750,27050,27050,27050,27050,0
|
|
20240112,160100,3569451750,27050,27050,27050,27050,0
|
|
20240112,160000,3569451750,27050,27050,27050,27050,0
|
|
20240112,155900,3569451750,27050,27050,27050,27050,0
|
|
20240112,155800,3569451750,27050,27050,27050,27050,0
|
|
20240112,155700,3569451750,27050,27050,27050,27050,0
|
|
20240112,155600,3569451750,27050,27050,27050,27050,0
|
|
20240112,155500,3569451750,27050,27050,27050,27050,0
|
|
20240112,155400,3569451750,27050,27050,27050,27050,2076
|
|
20240112,155300,3569451750,27050,27050,27050,27050,0
|
|
20240112,155200,3569451750,27050,27050,27050,27050,0
|
|
20240112,155100,3569451750,27050,27050,27050,27050,0
|
|
20240112,155000,3569451750,27050,27050,27050,27050,0
|
|
20240112,154900,3569451750,27050,27050,27050,27050,0
|
|
20240112,154800,3569451750,27050,27050,27050,27050,0
|
|
20240112,154700,3569451750,27050,27050,27050,27050,0
|
|
20240112,154600,3569451750,27050,27050,27050,27050,0
|
|
20240112,154500,3569451750,27050,27050,27050,27050,0
|
|
20240112,154400,3569451750,27050,27050,27050,27050,0
|
|
20240112,154300,3569451750,27050,27050,27050,27050,0
|
|
20240112,154200,3569451750,27050,27050,27050,27050,0
|
|
20240112,154100,3569451750,27050,27050,27050,27050,0
|
|
20240112,154000,3569451750,27050,27050,27050,27050,0
|
|
20240112,153900,3569451750,27050,27050,27050,27050,0
|
|
20240112,153800,3569451750,27050,27050,27050,27050,0
|
|
20240112,153700,3569451750,27050,27050,27050,27050,0
|
|
20240112,153600,3569451750,27050,27050,27050,27050,0
|
|
20240112,153500,3569451750,27050,27050,27050,27050,0
|
|
20240112,153400,3569451750,27050,27050,27050,27050,0
|
|
20240112,153300,3569451750,27050,27050,27050,27050,0
|
|
20240112,153200,3569451750,27050,27050,27050,27050,0
|
|
20240112,153100,3569451750,27050,27050,27050,27050,0
|
|
20240112,153000,3569451750,27050,27050,27050,27050,2076
|
|
20240112,152900,3513295950,27050,27050,27050,27050,0
|
|
20240112,152800,3513295950,27050,27050,27050,27050,0
|
|
20240112,152700,3513295950,27050,27050,27050,27050,0
|
|
20240112,152600,3513295950,27050,27050,27050,27050,0
|
|
20240112,152500,3513295950,27050,27050,27050,27050,0
|
|
20240112,152400,3513295950,27050,27050,27050,27050,0
|
|
20240112,152300,3513295950,27050,27050,27050,27050,0
|
|
20240112,152200,3513295950,27050,27050,27050,27050,0
|
|
20240112,152100,3513295950,27050,27050,27050,27050,0
|
|
20240112,152000,3513295950,27050,27050,27050,27050,0
|
|
20240112,151900,3513295950,27050,27000,27050,27000,250
|
|
20240112,151800,3506536600,27000,27000,27000,26900,402
|
|
20240112,151700,3495697200,27000,26950,27000,26900,471
|
|
20240112,151600,3482993250,27000,26950,27000,26950,181
|
|
20240112,151500,3478112600,27000,27000,27000,26950,462
|
|
20240112,151400,3465651350,27000,27000,27050,26950,386
|
|
20240112,151300,3455237600,27000,27050,27050,26950,505
|
|
20240112,151200,3441609600,27050,26950,27050,26900,965
|
|
20240112,151100,3415590400,27000,26950,27050,26950,578
|
|
20240112,151000,3399997750,27000,27000,27000,26950,632
|
|
20240112,150900,3382954400,27000,27000,27000,26900,505
|
|
20240112,150800,3369345700,27000,27000,27000,26900,456
|
|
20240112,150700,3357054200,27000,26950,27000,26950,341
|
|
20240112,150600,3347857700,27000,27000,27000,26950,995
|
|
20240112,150500,3321033650,26950,27000,27050,26950,516
|
|
20240112,150400,3307097700,27050,26950,27050,26950,316
|
|
20240112,150300,3298565050,27000,27000,27050,26950,274
|
|
20240112,150200,3291171500,27000,27050,27050,26950,391
|
|
20240112,150100,3280611450,27050,27000,27050,27000,250
|
|
20240112,150000,3273855300,27050,26950,27050,26950,655
|
|
20240112,145900,3256169200,27000,27000,27050,26950,288
|
|
20240112,145800,3248386950,27000,26950,27050,26950,391
|
|
20240112,145700,3237822750,27000,27000,27000,26950,444
|
|
20240112,145600,3225841950,27000,27000,27050,26950,562
|
|
20240112,145500,3210677200,26950,26950,27000,26900,382
|
|
20240112,145400,3200381950,26950,26950,27000,26900,269
|
|
20240112,145300,3193132250,26950,26950,27000,26950,526
|
|
20240112,145200,3178947400,27000,26950,27000,26950,269
|
|
20240112,145100,3171690350,26950,26950,27000,26950,528
|
|
20240112,145000,3157449900,27000,27000,27000,26950,334
|
|
20240112,144900,3148442300,27000,27000,27000,26950,351
|
|
20240112,144800,3138972400,26950,27000,27000,26900,1365
|
|
20240112,144700,3102185950,27000,27000,27000,26900,1516
|
|
20240112,144600,3061334250,27000,27000,27050,26950,499
|
|
20240112,144500,3047865150,27000,27050,27050,27000,239
|
|
20240112,144400,3041408300,27050,27000,27050,26950,377
|
|
20240112,144300,3031222450,27050,27000,27050,27000,195
|
|
20240112,144200,3025952450,27000,27000,27050,26950,653
|
|
20240112,144100,3008299900,26950,27000,27000,26950,483
|
|
20240112,144000,2995276450,27000,26950,27000,26900,912
|
|
20240112,143900,2970705550,27000,26950,27000,26950,257
|
|
20240112,143800,2963773600,27000,27050,27050,26950,333
|
|
20240112,143700,2954788000,27000,27000,27050,27000,324
|
|
20240112,143600,2946032600,27000,27050,27050,27000,695
|
|
20240112,143500,2927245450,27050,27000,27050,27000,395
|
|
20240112,143400,2916569700,27050,27050,27050,27000,265
|
|
20240112,143300,2909407750,27050,27000,27050,27000,326
|
|
20240112,143200,2900598050,27050,27000,27050,27000,235
|
|
20240112,143100,2894249500,27050,27000,27050,27000,215
|
|
20240112,143000,2888435600,27050,27000,27050,26950,18
|
|
20240112,142900,2887949550,27050,27000,27050,26900,410
|
|
20240112,142800,2876891150,27000,27050,27050,27000,162
|
|
20240112,142700,2872511800,27050,27000,27050,27000,289
|
|
20240112,142600,2864701550,27050,27000,27050,27000,113
|
|
20240112,142500,2861648850,27050,27000,27050,26950,783
|
|
20240112,142400,2840500050,27000,27000,27000,26950,470
|
|
20240112,142300,2827810350,27000,26950,27000,26900,453
|
|
20240112,142200,2815600500,27000,27000,27000,26950,143
|
|
20240112,142100,2811739900,27000,27000,27000,26950,193
|
|
20240112,142000,2806531050,26950,26900,27000,26900,415
|
|
20240112,141900,2795357600,26950,26950,26950,26900,117
|
|
20240112,141800,2792204950,27000,27000,27000,26950,273
|
|
20240112,141700,2784841400,27000,27000,27000,26950,130
|
|
20240112,141600,2781334100,27000,27000,27000,26950,155
|
|
20240112,141500,2777150100,27000,27000,27050,26950,256
|
|
20240112,141400,2770238600,27050,27050,27100,27000,343
|
|
20240112,141300,2760960200,27100,27050,27100,27050,323
|
|
20240112,141200,2752207800,27050,26950,27100,26950,775
|
|
20240112,141100,2731238900,27000,27000,27000,26950,2049
|
|
20240112,141000,2675916250,27000,26950,27000,26950,119
|
|
20240112,140900,2672704050,26950,27000,27000,26950,465
|
|
20240112,140800,2660156400,26950,27000,27000,26950,138
|
|
20240112,140700,2656430750,26950,26950,27000,26950,117
|
|
20240112,140600,2653273050,27000,27000,27000,26950,153
|
|
20240112,140500,2649144600,27000,26950,27000,26950,53
|
|
20240112,140400,2647714350,26950,27000,27000,26950,166
|
|
20240112,140300,2643240100,27000,26950,27000,26950,106
|
|
20240112,140200,2640381400,27000,26950,27000,26900,595
|
|
20240112,140100,2624347200,26950,27000,27000,26950,80
|
|
20240112,140000,2622187900,27000,27000,27000,26950,288
|
|
20240112,135900,2614421150,26950,26950,26950,26900,709
|
|
20240112,135800,2595314000,26900,26900,26950,26900,386
|
|
20240112,135700,2584925450,26850,26900,26900,26850,66
|
|
20240112,135600,2583150400,26950,26900,26950,26800,620
|
|
20240112,135500,2566474250,26900,26950,26950,26900,629
|
|
20240112,135400,2549552200,26900,26950,27000,26900,241
|
|
20240112,135300,2543059250,26950,27000,27000,26950,20
|
|
20240112,135200,2542520050,27000,26900,27000,26900,188
|
|
20240112,135100,2537452600,26950,26950,26950,26900,120
|
|
20240112,135000,2534218950,26950,26950,27000,26900,222
|
|
20240112,134900,2528233200,26950,26900,26950,26900,29
|
|
20240112,134800,2527452800,26950,26900,26950,26900,22
|
|
20240112,134700,2526860200,26950,26950,26950,26900,80
|
|
20240112,134600,2524704550,26950,26950,26950,26900,198
|
|
20240112,134500,2519372350,26950,26950,26950,26950,38
|
|
20240112,134400,2518348250,26900,26950,26950,26900,135
|
|
20240112,134300,2514713350,27000,26900,27000,26900,451
|
|
20240112,134200,2502566350,26850,26900,26900,26850,243
|
|
20240112,134100,2496040650,26850,26900,26900,26850,148
|
|
20240112,134000,2492062350,26900,26950,26950,26850,25
|
|
20240112,133900,2491390550,26900,26900,26900,26900,71
|
|
20240112,133800,2489480650,26900,26900,26900,26900,32
|
|
20240112,133700,2488619850,26850,26900,26900,26850,297
|
|
20240112,133600,2480638650,26900,26850,26900,26850,372
|
|
20240112,133500,2470643500,26900,26900,26900,26850,37
|
|
20240112,133400,2469648600,26850,26850,26850,26850,7
|
|
20240112,133300,2469460650,26850,26900,26900,26850,91
|
|
20240112,133200,2467014000,26850,26900,26900,26850,133
|
|
20240112,133100,2463436600,26900,26950,26950,26900,36
|
|
20240112,133000,2462467300,26950,26900,26950,26850,113
|
|
20240112,132900,2459423900,26900,26900,26950,26900,74
|
|
20240112,132800,2457431650,26900,26950,26950,26850,88
|
|
20240112,132700,2455064750,27050,27000,27050,26800,1260
|
|
20240112,132600,2421232650,26950,26850,27050,26750,6574
|
|
20240112,132500,2245041500,26800,26950,27050,26800,4799
|
|
20240112,132400,2116198250,26950,26950,26950,26900,112
|
|
20240112,132300,2113184850,26950,26950,26950,26900,799
|
|
20240112,132200,2091659750,26950,26950,26950,26900,47
|
|
20240112,132100,2090393350,26950,26950,26950,26900,11
|
|
20240112,132000,2090097250,26950,26950,27000,26900,53
|
|
20240112,131900,2088669650,27000,26950,27050,26900,238
|
|
20240112,131800,2082263850,26950,26950,26950,26900,1050
|
|
20240112,131700,2054012050,26950,26950,26950,26900,385
|
|
20240112,131600,2043636950,26950,26950,26950,26950,52
|
|
20240112,131500,2042235550,26950,26900,27000,26900,1970
|
|
20240112,131400,1989212250,26950,26950,27000,26900,1130
|
|
20240112,131300,1958755900,27000,26950,27000,26950,577
|
|
20240112,131200,1943185500,26950,27000,27000,26950,102
|
|
20240112,131100,1940436100,27000,26950,27000,26950,69
|
|
20240112,131000,1938574600,26950,26950,26950,26950,947
|
|
20240112,130900,1913052950,27000,26950,27000,26950,205
|
|
20240112,130800,1907524900,26950,26950,26950,26950,7
|
|
20240112,130700,1907336250,27000,26950,27000,26950,66
|
|
20240112,130600,1905555800,27000,26950,27000,26950,88
|
|
20240112,130500,1903183950,26950,27050,27050,26950,913
|
|
20240112,130400,1878533150,27000,27000,27050,27000,397
|
|
20240112,130300,1867811050,27000,27000,27000,27000,17
|
|
20240112,130200,1867352050,27050,27050,27050,27000,50
|
|
20240112,130100,1866000350,27000,27000,27050,27000,27
|
|
20240112,130000,1865270750,27000,27000,27150,27000,571
|
|
20240112,125900,1849831000,27000,27000,27050,27000,29
|
|
20240112,125800,1849047750,27050,27000,27050,27000,7
|
|
20240112,125700,1848858450,27000,27000,27050,27000,59
|
|
20240112,125600,1847265150,27050,27050,27050,27000,44
|
|
20240112,125500,1846075250,27050,27050,27100,27050,60
|
|
20240112,125400,1844451950,27050,27050,27150,27050,227
|
|
20240112,125300,1838307350,27050,27000,27150,27000,121
|
|
20240112,125200,1835031600,27000,27000,27050,27000,34
|
|
20240112,125100,1834113350,27000,27000,27000,27000,134
|
|
20240112,125000,1830495350,27000,27000,27000,27000,21
|
|
20240112,124900,1829928350,27050,27000,27050,27000,210
|
|
20240112,124800,1824256500,27000,27000,27000,27000,0
|
|
20240112,124700,1824256500,27000,27000,27000,27000,317
|
|
20240112,124600,1815697500,27000,27000,27050,27000,534
|
|
20240112,124500,1801278250,26950,26950,27000,26950,41
|
|
20240112,124400,1800171950,26950,27000,27000,26950,34
|
|
20240112,124300,1799255050,26950,27000,27000,26950,60
|
|
20240112,124200,1797636050,27000,26950,27000,26950,205
|
|
20240112,124100,1792107900,27000,27000,27000,26950,153
|
|
20240112,124000,1787977850,27000,27000,27000,26950,62
|
|
20240112,123900,1786304800,27000,27000,27000,27000,76
|
|
20240112,123800,1784252800,27050,27050,27050,27000,96
|
|
20240112,123700,1781660150,27050,27000,27100,27000,36
|
|
20240112,123600,1780686500,27000,27000,27050,27000,24
|
|
20240112,123500,1780038250,27000,27100,27100,27000,1093
|
|
20240112,123400,1750521000,27050,27050,27100,27050,608
|
|
20240112,123300,1734072850,27100,27050,27100,27050,114
|
|
20240112,123200,1730987500,27100,27150,27150,27100,64
|
|
20240112,123100,1729253050,27200,27050,27200,27050,99
|
|
20240112,123000,1726569450,27200,27150,27200,27050,206
|
|
20240112,122900,1720979950,27150,27100,27150,27050,50
|
|
20240112,122800,1719625100,27100,27100,27100,27050,196
|
|
20240112,122700,1714314300,27150,27100,27150,27050,62
|
|
20240112,122600,1712634350,27050,27050,27100,27050,29
|
|
20240112,122500,1711849700,27050,27100,27100,27050,15
|
|
20240112,122400,1711443450,27100,27050,27100,27050,85
|
|
20240112,122300,1709140900,27100,27200,27250,27100,123
|
|
20240112,122200,1705800600,27250,27100,27250,27000,3153
|
|
20240112,122100,1620530450,27100,27150,27150,27100,94
|
|
20240112,122000,1617978550,27150,27200,27200,27150,47
|
|
20240112,121900,1616701650,27200,27150,27200,27100,158
|
|
20240112,121800,1612417400,27200,27150,27200,27100,52
|
|
20240112,121700,1611004550,27150,27150,27200,27150,149
|
|
20240112,121600,1606954550,27200,27100,27200,27100,344
|
|
20240112,121500,1597618250,27100,27100,27100,27100,102
|
|
20240112,121400,1594854050,27100,27100,27100,27100,141
|
|
20240112,121300,1591032950,27100,27150,27150,27100,61
|
|
20240112,121200,1589378100,27100,27100,27150,27100,53
|
|
20240112,121100,1587941650,27100,27100,27100,27100,212
|
|
20240112,121000,1582196450,27100,27200,27200,27100,432
|
|
20240112,120900,1570464850,27250,27200,27250,27200,123
|
|
20240112,120800,1567118850,27200,27200,27250,27150,64
|
|
20240112,120700,1565376100,27200,27150,27200,27150,28
|
|
20240112,120600,1564615750,27150,27200,27250,27150,339
|
|
20240112,120500,1555394300,27150,27200,27200,27150,204
|
|
20240112,120400,1549854600,27150,27150,27150,27150,11
|
|
20240112,120300,1549555950,27200,27150,27200,27150,17
|
|
20240112,120200,1549094100,27150,27200,27200,27150,71
|
|
20240112,120100,1547164250,27200,27200,27200,27200,5
|
|
20240112,120000,1547028250,27150,27150,27200,27150,366
|
|
20240112,115900,1537089550,27200,27200,27200,27200,6
|
|
20240112,115800,1536926350,27200,27150,27200,27150,89
|
|
20240112,115700,1534506000,27150,27150,27200,27150,59
|
|
20240112,115600,1532903250,27150,27150,27150,27150,129
|
|
20240112,115500,1529400900,27150,27150,27200,27150,47
|
|
20240112,115400,1528123150,27200,27150,27200,27150,31
|
|
20240112,115300,1527281200,27150,27200,27200,27150,14
|
|
20240112,115200,1526900800,27150,27150,27200,27150,43
|
|
20240112,115100,1525732900,27200,27150,27250,27150,160
|
|
20240112,115000,1521379450,27200,27200,27200,27150,182
|
|
20240112,114900,1516429350,27250,27200,27250,27200,20
|
|
20240112,114800,1515885050,27250,27200,27250,27200,92
|
|
20240112,114700,1513381800,27250,27150,27250,27150,364
|
|
20240112,114600,1503487500,27200,27200,27200,27150,18
|
|
20240112,114500,1502998200,27200,27200,27200,27150,63
|
|
20240112,114400,1501284900,27150,27200,27250,27150,96
|
|
20240112,114300,1498675300,27200,27150,27200,27150,9
|
|
20240112,114200,1498430750,27200,27150,27200,27150,183
|
|
20240112,114100,1493460900,27200,27150,27200,27150,92
|
|
20240112,114000,1490959500,27150,27150,27200,27150,196
|
|
20240112,113900,1485636000,27150,27150,27150,27150,24
|
|
20240112,113800,1484984400,27200,27150,27200,27150,10
|
|
20240112,113700,1484712550,27150,27200,27250,27150,65
|
|
20240112,113600,1482945350,27200,27250,27250,27200,163
|
|
20240112,113500,1478511700,27200,27200,27200,27200,58
|
|
20240112,113400,1476934100,27200,27250,27250,27200,638
|
|
20240112,113300,1459580300,27200,27250,27250,27200,292
|
|
20240112,113200,1451630000,27250,27200,27250,27200,13
|
|
20240112,113100,1451276250,27200,27200,27300,27200,130
|
|
20240112,113000,1447735300,27250,27300,27300,27250,126
|
|
20240112,112900,1444301700,27300,27250,27300,27250,619
|
|
20240112,112800,1427433400,27250,27300,27300,27250,263
|
|
20240112,112700,1420260450,27250,27250,27300,27250,31
|
|
20240112,112600,1419415150,27300,27300,27300,27250,79
|
|
20240112,112500,1417259800,27300,27250,27300,27250,48
|
|
20240112,112400,1415950950,27250,27200,27250,27200,199
|
|
20240112,112300,1410536100,27250,27250,27250,27200,23
|
|
20240112,112200,1409910000,27200,27250,27250,27200,82
|
|
20240112,112100,1407676400,27250,27200,27250,27150,221
|
|
20240112,112000,1401665000,27250,27250,27250,27250,17
|
|
20240112,111900,1401201750,27200,27300,27300,27200,112
|
|
20240112,111800,1398149000,27250,27250,27300,27250,90
|
|
20240112,111700,1395695750,27300,27300,27300,27150,297
|
|
20240112,111600,1387598050,27250,27300,27300,27250,36
|
|
20240112,111500,1386616350,27300,27300,27300,27250,72
|
|
20240112,111400,1384651350,27250,27250,27300,27250,191
|
|
20240112,111300,1379444600,27150,27200,27300,27150,1350
|
|
20240112,111200,1342704650,27200,27200,27200,27200,103
|
|
20240112,111100,1339903050,27150,27150,27200,27150,102
|
|
20240112,111000,1337130550,27200,27200,27200,27150,248
|
|
20240112,110900,1330396950,27200,27350,27350,27200,1544
|
|
20240112,110800,1288374900,27300,27250,27350,27250,89
|
|
20240112,110700,1285943800,27350,27350,27350,27300,166
|
|
20240112,110600,1281410450,27350,27200,27350,27200,27
|
|
20240112,110500,1280673550,27200,27200,27250,27200,231
|
|
20240112,110400,1274389300,27200,27350,27350,27200,961
|
|
20240112,110300,1248181450,27350,27350,27400,27300,86
|
|
20240112,110200,1245827600,27400,27300,27400,27300,94
|
|
20240112,110100,1243260500,27350,27300,27350,27300,281
|
|
20240112,110000,1235582750,27300,27300,27350,27300,70
|
|
20240112,105900,1233670050,27350,27350,27350,27350,77
|
|
20240112,105800,1231564100,27350,27300,27350,27300,19
|
|
20240112,105700,1231044900,27250,27300,27300,27250,121
|
|
20240112,105600,1227744050,27300,27250,27300,27250,139
|
|
20240112,105500,1223955900,27250,27300,27300,27250,18
|
|
20240112,105400,1223464650,27300,27300,27300,27300,1
|
|
20240112,105300,1223437350,27350,27250,27350,27200,338
|
|
20240112,105200,1214228650,27250,27350,27350,27250,331
|
|
20240112,105100,1205199200,27350,27400,27400,27350,13
|
|
20240112,105000,1204843450,27400,27350,27400,27300,246
|
|
20240112,104900,1198113750,27350,27350,27350,27350,53
|
|
20240112,104800,1196664200,27350,27350,27350,27300,55
|
|
20240112,104700,1195160050,27350,27400,27400,27350,58
|
|
20240112,104600,1193573100,27400,27350,27400,27300,555
|
|
20240112,104500,1178410450,27300,27400,27400,27300,90
|
|
20240112,104400,1175947950,27400,27400,27400,27350,88
|
|
20240112,104300,1173536800,27400,27350,27400,27350,691
|
|
20240112,104200,1154632550,27350,27350,27350,27300,530
|
|
20240112,104100,1140143550,27350,27300,27350,27250,954
|
|
20240112,104000,1114093950,27300,27250,27300,27250,611
|
|
20240112,103900,1097443800,27250,27250,27250,27200,81
|
|
20240112,103800,1095237450,27250,27200,27250,27200,287
|
|
20240112,103700,1087424450,27250,27200,27250,27200,1158
|
|
20240112,103600,1055917150,27200,27200,27200,27150,75
|
|
20240112,103500,1053877350,27200,27200,27200,27150,84
|
|
20240112,103400,1051593050,27200,27200,27200,27200,49
|
|
20240112,103300,1050260250,27200,27150,27200,27150,194
|
|
20240112,103200,1044990700,27200,27150,27200,27150,35
|
|
20240112,103100,1044038800,27150,27150,27200,27150,82
|
|
20240112,103000,1041809500,27200,27150,27200,27150,89
|
|
20240112,102900,1039392150,27150,27150,27200,27150,35
|
|
20240112,102800,1038441550,27150,27150,27200,27150,418
|
|
20240112,102700,1027090650,27150,27150,27150,27150,133
|
|
20240112,102600,1023479700,27150,27150,27150,27100,351
|
|
20240112,102500,1013957850,27150,27150,27150,27150,23
|
|
20240112,102400,1013333400,27150,27150,27150,27100,218
|
|
20240112,102300,1007421200,27100,27050,27100,27050,431
|
|
20240112,102200,995750900,27050,27000,27050,27000,1612
|
|
20240112,102100,952222350,27000,27050,27050,27000,74
|
|
20240112,102000,950223950,27050,27000,27050,27000,627
|
|
20240112,101900,933293300,27050,27050,27050,27000,163
|
|
20240112,101800,928891750,27050,27050,27050,27050,40
|
|
20240112,101700,927809750,27050,27050,27050,27000,75
|
|
20240112,101600,925781250,27050,27000,27050,27000,287
|
|
20240112,101500,918029250,27000,26950,27000,26950,285
|
|
20240112,101400,910343250,26950,27000,27000,26950,165
|
|
20240112,101300,905890550,26950,27000,27050,26900,126
|
|
20240112,101200,902486900,26900,27000,27000,26900,410
|
|
20240112,101100,891429650,27050,27050,27050,27050,31
|
|
20240112,101000,890591100,27050,27100,27100,27050,136
|
|
20240112,100900,886912250,27100,27100,27100,27100,11
|
|
20240112,100800,886614150,27050,27050,27050,27050,21
|
|
20240112,100700,886046100,27100,26950,27100,26900,233
|
|
20240112,100600,879767300,27050,26950,27050,26900,536
|
|
20240112,100500,865333250,26950,26950,27100,26950,165
|
|
20240112,100400,860886350,26900,27050,27050,26900,1701
|
|
20240112,100300,814976450,27100,27100,27100,27100,101
|
|
20240112,100200,812239350,27100,27100,27150,27100,539
|
|
20240112,100100,797630800,27050,27050,27150,27050,10
|
|
20240112,100000,797360050,27000,27050,27050,26950,500
|
|
20240112,095900,783865550,27050,27050,27050,27000,1795
|
|
20240112,095800,735395250,27050,27100,27100,27050,462
|
|
20240112,095700,722898000,27050,27100,27100,27050,108
|
|
20240112,095600,719971300,27150,27100,27150,27100,115
|
|
20240112,095500,716854550,27100,27100,27200,27100,420
|
|
20240112,095400,705468900,27100,27100,27100,27100,51
|
|
20240112,095300,704086800,27200,27100,27200,27100,217
|
|
20240112,095200,698194900,27200,27200,27250,27150,708
|
|
20240112,095100,678950500,27250,27300,27300,27200,49
|
|
20240112,095000,677615150,27300,27250,27300,27200,68
|
|
20240112,094900,675762550,27200,27250,27250,27200,472
|
|
20240112,094800,662923650,27250,27300,27300,27250,209
|
|
20240112,094700,657226250,27300,27300,27300,27250,178
|
|
20240112,094600,652373350,27300,27250,27300,27250,92
|
|
20240112,094500,649861850,27300,27300,27300,27250,231
|
|
20240112,094400,643559450,27250,27250,27300,27250,58
|
|
20240112,094300,641976150,27200,27300,27300,27200,210
|
|
20240112,094200,636252100,27250,27300,27300,27250,140
|
|
20240112,094100,632436550,27300,27350,27350,27250,48
|
|
20240112,094000,631127500,27350,27350,27350,27150,162
|
|
20240112,093900,626715600,27350,27250,27350,27200,655
|
|
20240112,093800,608879750,27200,27350,27350,27200,455
|
|
20240112,093700,596469300,27350,27350,27350,27300,109
|
|
20240112,093600,593488500,27400,27350,27400,27250,347
|
|
20240112,093500,584007500,27350,27350,27400,27350,226
|
|
20240112,093400,577823850,27350,27250,27350,27250,177
|
|
20240112,093300,572993100,27200,27250,27250,27200,251
|
|
20240112,093200,566160200,27250,27250,27250,27250,65
|
|
20240112,093100,564388950,27250,27250,27250,27250,77
|
|
20240112,093000,562290700,27250,27250,27250,27200,36
|
|
20240112,092900,561310200,27250,27300,27300,27150,573
|
|
20240112,092800,545719150,27200,27200,27300,27200,201
|
|
20240112,092700,540251850,27200,27400,27400,27200,1585
|
|
20240112,092600,497044500,27400,27400,27400,27350,975
|
|
20240112,092500,470338350,27450,27400,27500,27400,520
|
|
20240112,092400,456063050,27400,27450,27500,27350,373
|
|
20240112,092300,445831750,27500,27450,27500,27400,230
|
|
20240112,092200,439513950,27450,27600,27600,27450,581
|
|
20240112,092100,423529750,27500,27500,27600,27450,1696
|
|
20240112,092000,376836550,27500,27500,27550,27450,1629
|
|
20240112,091900,332059150,27550,27450,27550,27450,1066
|
|
20240112,091800,302718000,27450,27450,27500,27450,490
|
|
20240112,091700,289249450,27500,27350,27500,27250,2089
|
|
20240112,091600,232051500,27400,27350,27400,27350,223
|
|
20240112,091500,225950850,27400,27400,27400,27300,340
|
|
20240112,091400,216634950,27400,27350,27400,27250,720
|
|
20240112,091300,196937350,27350,27300,27350,27200,295
|
|
20240112,091200,188881300,27250,27300,27300,27200,115
|
|
20240112,091100,185750150,27300,27250,27300,27150,930
|
|
20240112,091000,160416050,27250,27250,27250,27150,443
|
|
20240112,090900,148367200,27150,27300,27300,27150,687
|
|
20240112,090800,129623300,27300,27300,27300,27150,157
|
|
20240112,090700,125345000,27300,27300,27300,27200,686
|
|
20240112,090600,106657350,27250,27300,27300,27200,210
|
|
20240112,090500,100924800,27300,27300,27300,27150,249
|
|
20240112,090400,94130650,27250,27250,27300,27150,216
|
|
20240112,090300,88243600,27300,27250,27300,27250,281
|
|
20240112,090200,80582800,27300,27100,27300,27050,249
|
|
20240112,090100,73816200,26950,27000,27200,26950,1367
|
|
20240112,090000,36960900,27000,27200,27200,26950,1328
|