627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192400,13081438600,28000,28000,28000,28000,10858
|
|
20240119,192300,13081438600,28000,28000,28000,28000,0
|
|
20240119,192200,13081438600,28000,28000,28000,28000,0
|
|
20240119,192100,13081438600,28000,28000,28000,28000,0
|
|
20240119,192000,13081438600,28000,28000,28000,28000,0
|
|
20240119,191900,13081438600,28000,28000,28000,28000,0
|
|
20240119,191800,13081438600,28000,28000,28000,28000,0
|
|
20240119,191700,13081438600,28000,28000,28000,28000,0
|
|
20240119,191600,13081438600,28000,28000,28000,28000,0
|
|
20240119,191500,13081438600,28000,28000,28000,28000,0
|
|
20240119,191400,13081438600,28000,28000,28000,28000,0
|
|
20240119,191300,13081438600,28000,28000,28000,28000,0
|
|
20240119,191200,13081438600,28000,28000,28000,28000,0
|
|
20240119,191100,13081438600,28000,28000,28000,28000,0
|
|
20240119,191000,13081438600,28000,28000,28000,28000,0
|
|
20240119,190900,13081438600,28000,28000,28000,28000,0
|
|
20240119,190800,13081438600,28000,28000,28000,28000,0
|
|
20240119,190700,13081438600,28000,28000,28000,28000,0
|
|
20240119,190600,13081438600,28000,28000,28000,28000,0
|
|
20240119,190500,13081438600,28000,28000,28000,28000,0
|
|
20240119,190400,13081438600,28000,28000,28000,28000,0
|
|
20240119,190300,13081438600,28000,28000,28000,28000,0
|
|
20240119,190200,13081438600,28000,28000,28000,28000,0
|
|
20240119,190100,13081438600,28000,28000,28000,28000,0
|
|
20240119,190000,13081438600,28000,28000,28000,28000,0
|
|
20240119,185900,13081438600,28000,28000,28000,28000,0
|
|
20240119,185800,13081438600,28000,28000,28000,28000,0
|
|
20240119,185700,13081438600,28000,28000,28000,28000,0
|
|
20240119,185600,13081438600,28000,28000,28000,28000,0
|
|
20240119,185500,13081438600,28000,28000,28000,28000,0
|
|
20240119,185400,13081438600,28000,28000,28000,28000,10858
|
|
20240119,185300,13081438600,28000,28000,28000,28000,0
|
|
20240119,185200,13081438600,28000,28000,28000,28000,0
|
|
20240119,185100,13081438600,28000,28000,28000,28000,0
|
|
20240119,185000,13081438600,28000,28000,28000,28000,0
|
|
20240119,184900,13081438600,28000,28000,28000,28000,0
|
|
20240119,184800,13081438600,28000,28000,28000,28000,0
|
|
20240119,184700,13081438600,28000,28000,28000,28000,0
|
|
20240119,184600,13081438600,28000,28000,28000,28000,0
|
|
20240119,184500,13081438600,28000,28000,28000,28000,0
|
|
20240119,184400,13081438600,28000,28000,28000,28000,0
|
|
20240119,184300,13081438600,28000,28000,28000,28000,0
|
|
20240119,184200,13081438600,28000,28000,28000,28000,0
|
|
20240119,184100,13081438600,28000,28000,28000,28000,0
|
|
20240119,184000,13081438600,28000,28000,28000,28000,0
|
|
20240119,183900,13081438600,28000,28000,28000,28000,0
|
|
20240119,183800,13081438600,28000,28000,28000,28000,0
|
|
20240119,183700,13081438600,28000,28000,28000,28000,0
|
|
20240119,183600,13081438600,28000,28000,28000,28000,0
|
|
20240119,183500,13081438600,28000,28000,28000,28000,0
|
|
20240119,183400,13081438600,28000,28000,28000,28000,0
|
|
20240119,183300,13081438600,28000,28000,28000,28000,0
|
|
20240119,183200,13081438600,28000,28000,28000,28000,0
|
|
20240119,183100,13081438600,28000,28000,28000,28000,0
|
|
20240119,183000,13081438600,28000,28000,28000,28000,0
|
|
20240119,182900,13081438600,28000,28000,28000,28000,0
|
|
20240119,182800,13081438600,28000,28000,28000,28000,0
|
|
20240119,182700,13081438600,28000,28000,28000,28000,0
|
|
20240119,182600,13081438600,28000,28000,28000,28000,0
|
|
20240119,182500,13081438600,28000,28000,28000,28000,0
|
|
20240119,182400,13081438600,28000,28000,28000,28000,10858
|
|
20240119,182300,13081438600,28000,28000,28000,28000,0
|
|
20240119,182200,13081438600,28000,28000,28000,28000,0
|
|
20240119,182100,13081438600,28000,28000,28000,28000,0
|
|
20240119,182000,13081438600,28000,28000,28000,28000,0
|
|
20240119,181900,13081438600,28000,28000,28000,28000,0
|
|
20240119,181800,13081438600,28000,28000,28000,28000,0
|
|
20240119,181700,13081438600,28000,28000,28000,28000,0
|
|
20240119,181600,13081438600,28000,28000,28000,28000,0
|
|
20240119,181500,13081438600,28000,28000,28000,28000,0
|
|
20240119,181400,13081438600,28000,28000,28000,28000,0
|
|
20240119,181300,13081438600,28000,28000,28000,28000,0
|
|
20240119,181200,13081438600,28000,28000,28000,28000,0
|
|
20240119,181100,13081438600,28000,28000,28000,28000,0
|
|
20240119,181000,13081438600,28000,28000,28000,28000,0
|
|
20240119,180900,13081438600,28000,28000,28000,28000,0
|
|
20240119,180800,13081438600,28000,28000,28000,28000,0
|
|
20240119,180700,13081438600,28000,28000,28000,28000,0
|
|
20240119,180600,13081438600,28000,28000,28000,28000,0
|
|
20240119,180500,13081438600,28000,28000,28000,28000,0
|
|
20240119,180400,13081438600,28000,28000,28000,28000,0
|
|
20240119,180300,13081438600,28000,28000,28000,28000,0
|
|
20240119,180200,13081438600,28000,28000,28000,28000,0
|
|
20240119,180100,13081438600,28000,28000,28000,28000,0
|
|
20240119,180000,13081438600,28000,28000,28000,28000,0
|
|
20240119,175900,13081438600,28000,28000,28000,28000,0
|
|
20240119,175800,13081438600,28000,28000,28000,28000,0
|
|
20240119,175700,13081438600,28000,28000,28000,28000,0
|
|
20240119,175600,13081438600,28000,28000,28000,28000,0
|
|
20240119,175500,13081438600,28000,28000,28000,28000,0
|
|
20240119,175400,13081438600,28000,28000,28000,28000,10858
|
|
20240119,175300,13081438600,28000,28000,28000,28000,0
|
|
20240119,175200,13081438600,28000,28000,28000,28000,0
|
|
20240119,175100,13081438600,28000,28000,28000,28000,0
|
|
20240119,175000,13081438600,28000,28000,28000,28000,0
|
|
20240119,174900,13081438600,28000,28000,28000,28000,0
|
|
20240119,174800,13081438600,28000,28000,28000,28000,0
|
|
20240119,174700,13081438600,28000,28000,28000,28000,0
|
|
20240119,174600,13081438600,28000,28000,28000,28000,0
|
|
20240119,174500,13081438600,28000,28000,28000,28000,0
|
|
20240119,174400,13081438600,28000,28000,28000,28000,0
|
|
20240119,174300,13081438600,28000,28000,28000,28000,0
|
|
20240119,174200,13081438600,28000,28000,28000,28000,0
|
|
20240119,174100,13081438600,28000,28000,28000,28000,0
|
|
20240119,174000,13081438600,28000,28000,28000,28000,0
|
|
20240119,173900,13081438600,28000,28000,28000,28000,0
|
|
20240119,173800,13081438600,28000,28000,28000,28000,0
|
|
20240119,173700,13081438600,28000,28000,28000,28000,0
|
|
20240119,173600,13081438600,28000,28000,28000,28000,0
|
|
20240119,173500,13081438600,28000,28000,28000,28000,0
|
|
20240119,173400,13081438600,28000,28000,28000,28000,0
|
|
20240119,173300,13081438600,28000,28000,28000,28000,0
|
|
20240119,173200,13081438600,28000,28000,28000,28000,0
|
|
20240119,173100,13081438600,28000,28000,28000,28000,0
|
|
20240119,173000,13081438600,28000,28000,28000,28000,0
|
|
20240119,172900,13081438600,28000,28000,28000,28000,0
|
|
20240119,172800,13081438600,28000,28000,28000,28000,0
|
|
20240119,172700,13081438600,28000,28000,28000,28000,0
|
|
20240119,172600,13081438600,28000,28000,28000,28000,0
|
|
20240119,172500,13081438600,28000,28000,28000,28000,0
|
|
20240119,172400,13081438600,28000,28000,28000,28000,10858
|
|
20240119,172300,13081438600,28000,28000,28000,28000,0
|
|
20240119,172200,13081438600,28000,28000,28000,28000,0
|
|
20240119,172100,13081438600,28000,28000,28000,28000,0
|
|
20240119,172000,13081438600,28000,28000,28000,28000,0
|
|
20240119,171900,13081438600,28000,28000,28000,28000,0
|
|
20240119,171800,13081438600,28000,28000,28000,28000,0
|
|
20240119,171700,13081438600,28000,28000,28000,28000,0
|
|
20240119,171600,13081438600,28000,28000,28000,28000,0
|
|
20240119,171500,13081438600,28000,28000,28000,28000,0
|
|
20240119,171400,13081438600,28000,28000,28000,28000,0
|
|
20240119,171300,13081438600,28000,28000,28000,28000,0
|
|
20240119,171200,13081438600,28000,28000,28000,28000,0
|
|
20240119,171100,13081438600,28000,28000,28000,28000,0
|
|
20240119,171000,13081438600,28000,28000,28000,28000,0
|
|
20240119,170900,13081438600,28000,28000,28000,28000,0
|
|
20240119,170800,13081438600,28000,28000,28000,28000,0
|
|
20240119,170700,13081438600,28000,28000,28000,28000,0
|
|
20240119,170600,13081438600,28000,28000,28000,28000,0
|
|
20240119,170500,13081438600,28000,28000,28000,28000,0
|
|
20240119,170400,13081438600,28000,28000,28000,28000,0
|
|
20240119,170300,13081438600,28000,28000,28000,28000,0
|
|
20240119,170200,13081438600,28000,28000,28000,28000,0
|
|
20240119,170100,13081438600,28000,28000,28000,28000,0
|
|
20240119,170000,13081438600,28000,28000,28000,28000,0
|
|
20240119,165900,13081438600,28000,28000,28000,28000,0
|
|
20240119,165800,13081438600,28000,28000,28000,28000,0
|
|
20240119,165700,13081438600,28000,28000,28000,28000,0
|
|
20240119,165600,13081438600,28000,28000,28000,28000,0
|
|
20240119,165500,13081438600,28000,28000,28000,28000,0
|
|
20240119,165400,13081438600,28000,28000,28000,28000,10858
|
|
20240119,165300,13081438600,28000,28000,28000,28000,0
|
|
20240119,165200,13081438600,28000,28000,28000,28000,0
|
|
20240119,165100,13081438600,28000,28000,28000,28000,0
|
|
20240119,165000,13081438600,28000,28000,28000,28000,0
|
|
20240119,164900,13081438600,28000,28000,28000,28000,0
|
|
20240119,164800,13081438600,28000,28000,28000,28000,0
|
|
20240119,164700,13081438600,28000,28000,28000,28000,0
|
|
20240119,164600,13081438600,28000,28000,28000,28000,0
|
|
20240119,164500,13081438600,28000,28000,28000,28000,0
|
|
20240119,164400,13081438600,28000,28000,28000,28000,0
|
|
20240119,164300,13081438600,28000,28000,28000,28000,0
|
|
20240119,164200,13081438600,28000,28000,28000,28000,0
|
|
20240119,164100,13081438600,28000,28000,28000,28000,0
|
|
20240119,164000,13081438600,28000,28000,28000,28000,0
|
|
20240119,163900,13081438600,28000,28000,28000,28000,0
|
|
20240119,163800,13081438600,28000,28000,28000,28000,0
|
|
20240119,163700,13081438600,28000,28000,28000,28000,0
|
|
20240119,163600,13081438600,28000,28000,28000,28000,0
|
|
20240119,163500,13081438600,28000,28000,28000,28000,0
|
|
20240119,163400,13081438600,28000,28000,28000,28000,0
|
|
20240119,163300,13081438600,28000,28000,28000,28000,0
|
|
20240119,163200,13081438600,28000,28000,28000,28000,0
|
|
20240119,163100,13081438600,28000,28000,28000,28000,0
|
|
20240119,163000,13081438600,28000,28000,28000,28000,0
|
|
20240119,162900,13081438600,28000,28000,28000,28000,0
|
|
20240119,162800,13081438600,28000,28000,28000,28000,0
|
|
20240119,162700,13081438600,28000,28000,28000,28000,0
|
|
20240119,162600,13081438600,28000,28000,28000,28000,0
|
|
20240119,162500,13081438600,28000,28000,28000,28000,0
|
|
20240119,162400,13081438600,28000,28000,28000,28000,10858
|
|
20240119,162300,13081438600,28000,28000,28000,28000,0
|
|
20240119,162200,13081438600,28000,28000,28000,28000,0
|
|
20240119,162100,13081438600,28000,28000,28000,28000,0
|
|
20240119,162000,13081438600,28000,28000,28000,28000,0
|
|
20240119,161900,13081438600,28000,28000,28000,28000,0
|
|
20240119,161800,13081438600,28000,28000,28000,28000,0
|
|
20240119,161700,13081438600,28000,28000,28000,28000,0
|
|
20240119,161600,13081438600,28000,28000,28000,28000,0
|
|
20240119,161500,13081438600,28000,28000,28000,28000,0
|
|
20240119,161400,13081438600,28000,28000,28000,28000,0
|
|
20240119,161300,13081438600,28000,28000,28000,28000,0
|
|
20240119,161200,13081438600,28000,28000,28000,28000,0
|
|
20240119,161100,13081438600,28000,28000,28000,28000,0
|
|
20240119,161000,13081438600,28000,28000,28000,28000,0
|
|
20240119,160900,13081438600,28000,28000,28000,28000,0
|
|
20240119,160800,13081438600,28000,28000,28000,28000,0
|
|
20240119,160700,13081438600,28000,28000,28000,28000,0
|
|
20240119,160600,13081438600,28000,28000,28000,28000,0
|
|
20240119,160500,13081438600,28000,28000,28000,28000,0
|
|
20240119,160400,13081438600,28000,28000,28000,28000,0
|
|
20240119,160300,13081438600,28000,28000,28000,28000,0
|
|
20240119,160200,13081438600,28000,28000,28000,28000,0
|
|
20240119,160100,13081438600,28000,28000,28000,28000,0
|
|
20240119,160000,13081438600,28000,28000,28000,28000,0
|
|
20240119,155900,13081438600,28000,28000,28000,28000,0
|
|
20240119,155800,13081438600,28000,28000,28000,28000,0
|
|
20240119,155700,13081438600,28000,28000,28000,28000,0
|
|
20240119,155600,13081438600,28000,28000,28000,28000,0
|
|
20240119,155500,13081438600,28000,28000,28000,28000,0
|
|
20240119,155400,13081438600,28000,28000,28000,28000,10858
|
|
20240119,155300,13081438600,28000,28000,28000,28000,0
|
|
20240119,155200,13081438600,28000,28000,28000,28000,0
|
|
20240119,155100,13081438600,28000,28000,28000,28000,0
|
|
20240119,155000,13081438600,28000,28000,28000,28000,0
|
|
20240119,154900,13081438600,28000,28000,28000,28000,0
|
|
20240119,154800,13081438600,28000,28000,28000,28000,0
|
|
20240119,154700,13081438600,28000,28000,28000,28000,0
|
|
20240119,154600,13081438600,28000,28000,28000,28000,0
|
|
20240119,154500,13081438600,28000,28000,28000,28000,0
|
|
20240119,154400,13081438600,28000,28000,28000,28000,0
|
|
20240119,154300,13081438600,28000,28000,28000,28000,0
|
|
20240119,154200,13081438600,28000,28000,28000,28000,0
|
|
20240119,154100,13081438600,28000,28000,28000,28000,0
|
|
20240119,154000,13081438600,28000,28000,28000,28000,0
|
|
20240119,153900,13081438600,28000,28000,28000,28000,0
|
|
20240119,153800,13081438600,28000,28000,28000,28000,0
|
|
20240119,153700,13081438600,28000,28000,28000,28000,0
|
|
20240119,153600,13081438600,28000,28000,28000,28000,0
|
|
20240119,153500,13081438600,28000,28000,28000,28000,0
|
|
20240119,153400,13081438600,28000,28000,28000,28000,0
|
|
20240119,153300,13081438600,28000,28000,28000,28000,0
|
|
20240119,153200,13081438600,28000,28000,28000,28000,0
|
|
20240119,153100,13081438600,28000,28000,28000,28000,0
|
|
20240119,153000,13081438600,28000,28000,28000,28000,10858
|
|
20240119,152900,12777414600,27900,27900,27900,27900,0
|
|
20240119,152800,12777414600,27900,27900,27900,27900,0
|
|
20240119,152700,12777414600,27900,27900,27900,27900,0
|
|
20240119,152600,12777414600,27900,27900,27900,27900,0
|
|
20240119,152500,12777414600,27900,27900,27900,27900,0
|
|
20240119,152400,12777414600,27900,27900,27900,27900,0
|
|
20240119,152300,12777414600,27900,27900,27900,27900,0
|
|
20240119,152200,12777414600,27900,27900,27900,27900,0
|
|
20240119,152100,12777414600,27900,27900,27900,27900,0
|
|
20240119,152000,12777414600,27900,27900,27900,27900,0
|
|
20240119,151900,12777414600,27900,27900,27950,27900,1031
|
|
20240119,151800,12748606600,27900,28000,28000,27900,266
|
|
20240119,151700,12741170150,27950,27950,28000,27900,721
|
|
20240119,151600,12720994250,27950,27950,27950,27900,389
|
|
20240119,151500,12710125600,27950,27900,27950,27900,89
|
|
20240119,151400,12707641200,27900,28000,28050,27900,1361
|
|
20240119,151300,12669560850,28000,28000,28050,27950,874
|
|
20240119,151200,12645084700,28000,28000,28000,27950,1556
|
|
20240119,151100,12601534950,27950,27950,28000,27950,229
|
|
20240119,151000,12595126900,28000,28000,28000,27950,582
|
|
20240119,150900,12578831100,28000,28000,28000,27950,204
|
|
20240119,150800,12573120350,28000,27950,28000,27950,1167
|
|
20240119,150700,12540484800,28000,28000,28000,27950,712
|
|
20240119,150600,12520548850,28050,28050,28050,28000,207
|
|
20240119,150500,12514742550,28000,28000,28050,28000,285
|
|
20240119,150400,12506757600,28000,28100,28100,27900,11941
|
|
20240119,150300,12173298200,28100,28100,28100,28100,717
|
|
20240119,150200,12153150500,28100,28200,28200,28100,659
|
|
20240119,150100,12134626550,28200,28100,28200,28100,915
|
|
20240119,150000,12108875800,28150,28150,28200,28150,352
|
|
20240119,145900,12098963350,28150,28200,28200,28150,431
|
|
20240119,145800,12086817350,28200,28250,28250,28150,487
|
|
20240119,145700,12073087450,28250,28300,28300,28250,390
|
|
20240119,145600,12062063150,28300,28350,28350,28200,5272
|
|
20240119,145500,11913044200,28350,28250,28350,28200,3497
|
|
20240119,145400,11813947350,28300,28200,28300,28150,12779
|
|
20240119,145300,11452590500,28150,28200,28200,28150,342
|
|
20240119,145200,11442952300,28200,28150,28200,28150,2695
|
|
20240119,145100,11366961300,28200,28250,28250,28100,4966
|
|
20240119,145000,11226893950,28250,28200,28300,28150,3513
|
|
20240119,144900,11127743450,28200,28100,28200,28050,2303
|
|
20240119,144800,11062958350,28050,28050,28100,28050,3490
|
|
20240119,144700,10964966800,28100,28100,28200,28050,13464
|
|
20240119,144600,10585949650,28100,27900,28150,27900,18669
|
|
20240119,144500,10062933800,28000,27900,28000,27850,13339
|
|
20240119,144400,9690421100,27850,27900,27900,27850,187
|
|
20240119,144300,9685206750,27900,27900,27900,27850,1256
|
|
20240119,144200,9650177750,27850,27900,27900,27850,2915
|
|
20240119,144100,9568978050,27900,27900,27900,27850,137
|
|
20240119,144000,9565156000,27900,27900,27900,27850,480
|
|
20240119,143900,9551764700,27900,27850,27900,27850,236
|
|
20240119,143800,9545185400,27850,27900,27900,27850,367
|
|
20240119,143700,9534954200,27900,27850,27900,27850,2219
|
|
20240119,143600,9473154850,27850,27800,27850,27800,470
|
|
20240119,143500,9460066450,27800,27850,27850,27800,427
|
|
20240119,143400,9448189400,27850,27900,27900,27850,848
|
|
20240119,143300,9424571100,27850,27900,27900,27850,495
|
|
20240119,143200,9410780350,27900,27850,27900,27850,232
|
|
20240119,143100,9404312650,27850,27850,27900,27850,289
|
|
20240119,143000,9396260750,27900,27900,27900,27850,882
|
|
20240119,142900,9371695200,27900,27850,27900,27850,929
|
|
20240119,142800,9345780850,27850,27900,27900,27850,1256
|
|
20240119,142700,9310758600,27850,27850,27900,27850,708
|
|
20240119,142600,9291036800,27850,27900,27900,27850,701
|
|
20240119,142500,9271511100,27900,27850,27900,27800,1899
|
|
20240119,142400,9218599300,27850,27700,27850,27700,6317
|
|
20240119,142300,9043308400,27700,27700,27700,27650,146
|
|
20240119,142200,9039265150,27650,27650,27700,27650,183
|
|
20240119,142100,9034203850,27700,27700,27700,27700,90
|
|
20240119,142000,9031710850,27700,27650,27700,27650,1090
|
|
20240119,141900,9001568400,27650,27650,27650,27650,126
|
|
20240119,141800,8998084500,27600,27650,27700,27600,2728
|
|
20240119,141700,8922654300,27700,27650,27700,27650,439
|
|
20240119,141600,8910495700,27700,27700,27700,27650,353
|
|
20240119,141500,8900731350,27700,27700,27700,27650,275
|
|
20240119,141400,8893114100,27700,27650,27700,27650,40
|
|
20240119,141300,8892006450,27700,27700,27700,27700,970
|
|
20240119,141200,8865137450,27700,27600,27700,27600,522
|
|
20240119,141100,8850702800,27650,27550,27650,27550,4458
|
|
20240119,141000,8727658050,27600,27550,27600,27550,429
|
|
20240119,140900,8715836450,27500,27550,27550,27500,111
|
|
20240119,140800,8712782000,27550,27550,27550,27550,635
|
|
20240119,140700,8695287750,27600,27550,27600,27550,683
|
|
20240119,140600,8676466550,27550,27500,27600,27500,728
|
|
20240119,140500,8656415550,27500,27500,27550,27500,3152
|
|
20240119,140400,8569600400,27500,27600,27600,27500,685
|
|
20240119,140300,8550753750,27600,27550,27600,27500,1867
|
|
20240119,140200,8499316600,27600,27550,27600,27550,937
|
|
20240119,140100,8473501150,27550,27600,27650,27550,4500
|
|
20240119,140000,8349398900,27600,27600,27650,27600,2725
|
|
20240119,135900,8274187800,27650,27600,27650,27600,400
|
|
20240119,135800,8263140450,27600,27650,27650,27600,4199
|
|
20240119,135700,8147038300,27650,27650,27700,27650,470
|
|
20240119,135600,8134041400,27650,27750,27750,27650,8178
|
|
20240119,135500,7907607550,27750,27750,27750,27750,981
|
|
20240119,135400,7880384800,27700,27700,27750,27700,301
|
|
20240119,135300,7872036150,27700,27750,27750,27700,1081
|
|
20240119,135200,7842073100,27700,27850,27850,27700,445
|
|
20240119,135100,7829718400,27800,27850,27850,27800,2155
|
|
20240119,135000,7769794000,27850,27900,27900,27850,304
|
|
20240119,134900,7761313400,27900,27800,27900,27750,13058
|
|
20240119,134800,7397548750,27800,27750,27800,27750,2893
|
|
20240119,134700,7317145750,27750,27750,27750,27750,560
|
|
20240119,134600,7301605750,27750,27700,27750,27700,900
|
|
20240119,134500,7276648500,27700,27750,27750,27700,274
|
|
20240119,134400,7269055000,27750,27750,27800,27750,1202
|
|
20240119,134300,7235696900,27750,27750,27800,27750,76
|
|
20240119,134200,7233584550,27750,27800,27800,27750,190
|
|
20240119,134100,7228307900,27800,27800,27800,27750,246
|
|
20240119,134000,7221477500,27750,27800,27800,27750,675
|
|
20240119,133900,7202743500,27750,27800,27800,27750,311
|
|
20240119,133800,7194108650,27750,27750,27800,27750,1140
|
|
20240119,133700,7162472550,27750,27800,27800,27750,122
|
|
20240119,133600,7159082550,27750,27750,27800,27750,155
|
|
20240119,133500,7154780250,27800,27800,27800,27800,1127
|
|
20240119,133400,7123449650,27800,27800,27800,27800,32
|
|
20240119,133300,7122560050,27800,27750,27800,27750,239
|
|
20240119,133200,7115924900,27800,27750,27800,27750,111
|
|
20240119,133100,7112841650,27800,27800,27800,27750,58
|
|
20240119,133000,7111229300,27750,27800,27800,27750,904
|
|
20240119,132900,7086123050,27800,27800,27800,27750,162
|
|
20240119,132800,7081619500,27800,27800,27800,27750,136
|
|
20240119,132700,7077838950,27800,27800,27800,27750,316
|
|
20240119,132600,7069059950,27800,27800,27800,27750,106
|
|
20240119,132500,7066113400,27800,27800,27800,27750,121
|
|
20240119,132400,7062752100,27800,27750,27800,27750,292
|
|
20240119,132300,7054642450,27800,27800,27800,27800,356
|
|
20240119,132200,7044745650,27800,27800,27800,27800,56
|
|
20240119,132100,7043188850,27800,27800,27800,27800,245
|
|
20240119,132000,7036377850,27800,27800,27800,27800,132
|
|
20240119,131900,7032708250,27800,27800,27800,27750,811
|
|
20240119,131800,7010177450,27800,27750,27800,27700,541
|
|
20240119,131700,6995159250,27750,27750,27750,27750,310
|
|
20240119,131600,6986556750,27750,27750,27750,27750,220
|
|
20240119,131500,6980451750,27750,27750,27750,27750,601
|
|
20240119,131400,6963774000,27750,27750,27750,27750,687
|
|
20240119,131300,6944709750,27750,27750,27750,27700,62
|
|
20240119,131200,6942989350,27750,27750,27750,27750,189
|
|
20240119,131100,6937744600,27750,27750,27750,27700,273
|
|
20240119,131000,6930171100,27750,27750,27750,27750,175
|
|
20240119,130900,6925314850,27750,27750,27750,27750,150
|
|
20240119,130800,6921152350,27750,27750,27750,27700,181
|
|
20240119,130700,6916132350,27700,27700,27750,27700,88
|
|
20240119,130600,6913690850,27750,27750,27750,27700,204
|
|
20240119,130500,6908032450,27750,27750,27750,27700,133
|
|
20240119,130400,6904342200,27750,27750,27750,27750,162
|
|
20240119,130300,6899846700,27750,27750,27750,27700,149
|
|
20240119,130200,6895712050,27750,27750,27750,27700,166
|
|
20240119,130100,6891105950,27700,27750,27750,27700,215
|
|
20240119,130000,6885144750,27750,27750,27750,27750,121
|
|
20240119,125900,6881787000,27700,27750,27750,27700,36
|
|
20240119,125800,6880788550,27750,27750,27750,27750,383
|
|
20240119,125700,6870160300,27700,27750,27750,27700,660
|
|
20240119,125600,6851845400,27700,27700,27750,27700,215
|
|
20240119,125500,6845881600,27700,27750,27750,27700,122
|
|
20240119,125400,6842496150,27750,27750,27750,27700,174
|
|
20240119,125300,6837668150,27750,27700,27750,27700,65
|
|
20240119,125200,6835864500,27750,27750,27750,27700,228
|
|
20240119,125100,6829537550,27700,27750,27750,27700,961
|
|
20240119,125000,6802889750,27750,27750,27750,27750,154
|
|
20240119,124900,6798616250,27750,27700,27800,27700,564
|
|
20240119,124800,6782978450,27750,27800,27800,27700,541
|
|
20240119,124700,6767982500,27800,27750,27800,27750,1075
|
|
20240119,124600,6738148350,27750,27700,27750,27700,369
|
|
20240119,124500,6727918700,27700,27700,27700,27700,55
|
|
20240119,124400,6726395200,27700,27650,27700,27650,226
|
|
20240119,124300,6720140450,27700,27700,27700,27700,25
|
|
20240119,124200,6719447950,27650,27700,27750,27650,117
|
|
20240119,124100,6716207450,27750,27650,27750,27650,1005
|
|
20240119,124000,6688359700,27700,27600,27700,27600,68
|
|
20240119,123900,6686477300,27650,27700,27700,27650,179
|
|
20240119,123800,6681524000,27700,27650,27700,27600,5819
|
|
20240119,123700,6520835700,27700,27700,27700,27700,170
|
|
20240119,123600,6516126700,27700,27650,27700,27650,1901
|
|
20240119,123500,6463563850,27650,27650,27650,27650,0
|
|
20240119,123400,6463563850,27650,27650,27750,27650,502
|
|
20240119,123300,6449651400,27650,27700,27700,27650,351
|
|
20240119,123200,6439938550,27650,27700,27700,27650,2
|
|
20240119,123100,6439883200,27700,27700,27700,27700,0
|
|
20240119,123000,6439883200,27700,27650,27700,27650,266
|
|
20240119,122900,6432525150,27700,27650,27700,27650,657
|
|
20240119,122800,6414351100,27650,27650,27650,27650,348
|
|
20240119,122700,6404728900,27650,27650,27650,27650,0
|
|
20240119,122600,6404728900,27650,27650,27650,27650,172
|
|
20240119,122500,6399973100,27650,27650,27650,27650,100
|
|
20240119,122400,6397208100,27650,27650,27650,27650,1
|
|
20240119,122300,6397180450,27600,27600,27600,27600,1020
|
|
20240119,122200,6369028450,27600,27600,27600,27600,3
|
|
20240119,122100,6368945650,27650,27650,27650,27650,80
|
|
20240119,122000,6366733650,27650,27650,27650,27650,101
|
|
20240119,121900,6363941000,27650,27600,27650,27600,291
|
|
20240119,121800,6355904950,27650,27600,27650,27600,121
|
|
20240119,121700,6352559800,27650,27650,27650,27650,0
|
|
20240119,121600,6352559800,27650,27600,27650,27600,153
|
|
20240119,121500,6348334850,27600,27650,27650,27600,77
|
|
20240119,121400,6346209600,27650,27650,27650,27650,167
|
|
20240119,121300,6341592050,27600,27650,27650,27600,159
|
|
20240119,121200,6337201700,27650,27650,27650,27650,218
|
|
20240119,121100,6331174000,27650,27650,27650,27650,37
|
|
20240119,121000,6330150950,27700,27650,27700,27650,2383
|
|
20240119,120900,6264240600,27700,27700,27700,27700,51
|
|
20240119,120800,6262827900,27650,27650,27650,27650,1
|
|
20240119,120700,6262800250,27700,27700,27700,27700,283
|
|
20240119,120600,6254961150,27650,27650,27650,27650,0
|
|
20240119,120500,6254961150,27650,27650,27650,27650,401
|
|
20240119,120400,6243873500,27650,27700,27700,27650,424
|
|
20240119,120300,6232149350,27700,27700,27700,27700,118
|
|
20240119,120200,6228880750,27700,27650,27700,27650,79
|
|
20240119,120100,6226692550,27750,27750,27750,27750,0
|
|
20240119,120000,6226692550,27750,27700,27750,27700,78
|
|
20240119,115900,6224530750,27650,27700,27750,27650,219
|
|
20240119,115800,6218459100,27650,27750,27750,27650,1160
|
|
20240119,115700,6186311400,27750,27700,27750,27700,304
|
|
20240119,115600,6177883250,27750,27750,27750,27750,149
|
|
20240119,115500,6173748500,27750,27700,27800,27700,325
|
|
20240119,115400,6164734350,27700,27700,27750,27700,150
|
|
20240119,115300,6160575800,27750,27750,27800,27700,300
|
|
20240119,115200,6152251700,27750,27750,27800,27750,272
|
|
20240119,115100,6144695300,27750,27800,27800,27750,389
|
|
20240119,115000,6133897000,27800,27800,27800,27800,204
|
|
20240119,114900,6128225800,27800,27800,27800,27750,578
|
|
20240119,114800,6112159100,27800,27750,27800,27750,229
|
|
20240119,114700,6105804150,27750,27800,27800,27750,32
|
|
20240119,114600,6104915650,27700,27800,27800,27700,1288
|
|
20240119,114500,6069170250,27800,27850,27850,27800,255
|
|
20240119,114400,6062072150,27850,27800,27850,27800,142
|
|
20240119,114300,6058124100,27850,27800,27850,27800,548
|
|
20240119,114200,6042889050,27800,27800,27800,27750,245
|
|
20240119,114100,6036078100,27800,27800,27800,27800,223
|
|
20240119,114000,6029878700,27800,27750,27800,27750,422
|
|
20240119,113900,6018147200,27800,27800,27850,27800,1199
|
|
20240119,113800,5984810050,27800,27850,27850,27800,72
|
|
20240119,113700,5982807350,27850,27850,27850,27800,195
|
|
20240119,113600,5977378700,27800,27800,27850,27800,592
|
|
20240119,113500,5960919600,27800,27850,27850,27750,677
|
|
20240119,113400,5942087050,27800,27850,27850,27800,739
|
|
20240119,113300,5921506400,27800,27850,27850,27800,615
|
|
20240119,113200,5904380850,27850,27800,27850,27800,1571
|
|
20240119,113100,5860674750,27850,27850,27850,27850,65
|
|
20240119,113000,5858864500,27850,27850,27850,27850,591
|
|
20240119,112900,5842405150,27850,27800,27850,27800,451
|
|
20240119,112800,5829853050,27800,27800,27850,27800,3193
|
|
20240119,112700,5741083050,27800,27800,27800,27750,267
|
|
20240119,112600,5733660550,27750,27750,27800,27750,225
|
|
20240119,112500,5727406500,27800,27750,27800,27750,141
|
|
20240119,112400,5723489400,27750,27800,27800,27750,1127
|
|
20240119,112300,5692197150,27800,27750,27800,27750,1283
|
|
20240119,112200,5656531300,27750,27700,27800,27700,1116
|
|
20240119,112100,5625567400,27750,27750,27750,27750,310
|
|
20240119,112000,5616964900,27700,27750,27750,27700,437
|
|
20240119,111900,5604843150,27750,27700,27750,27700,2173
|
|
20240119,111800,5544562400,27700,27750,27750,27700,598
|
|
20240119,111700,5527987300,27750,27700,27750,27700,273
|
|
20240119,111600,5520417700,27750,27750,27750,27700,247
|
|
20240119,111500,5513567100,27700,27750,27750,27700,159
|
|
20240119,111400,5509156750,27750,27750,27750,27750,235
|
|
20240119,111300,5502635500,27750,27700,27750,27700,189
|
|
20240119,111200,5497398250,27700,27750,27750,27700,1660
|
|
20240119,111100,5451401800,27750,27700,27750,27700,352
|
|
20240119,111000,5441644000,27700,27750,27750,27700,690
|
|
20240119,110900,5422507550,27700,27750,27750,27700,934
|
|
20240119,110800,5396592350,27750,27750,27750,27700,81
|
|
20240119,110700,5394345900,27700,27750,27750,27700,1119
|
|
20240119,110600,5363293950,27750,27750,27750,27700,946
|
|
20240119,110500,5337053700,27700,27700,27750,27700,4680
|
|
20240119,110400,5207190450,27750,27650,27750,27650,3055
|
|
20240119,110300,5122561900,27650,27650,27700,27650,3417
|
|
20240119,110200,5028063200,27600,27600,27650,27600,1026
|
|
20240119,110100,4999695950,27650,27600,27650,27600,5258
|
|
20240119,110000,4854531300,27600,27500,27600,27500,4356
|
|
20240119,105900,4734499900,27500,27500,27550,27450,1756
|
|
20240119,105800,4686214200,27450,27450,27500,27400,2702
|
|
20240119,105700,4612023900,27450,27450,27450,27400,353
|
|
20240119,105600,4602339050,27450,27450,27450,27450,186
|
|
20240119,105500,4597233350,27450,27400,27450,27400,245
|
|
20240119,105400,4590513100,27450,27400,27450,27400,161
|
|
20240119,105300,4586094650,27400,27450,27450,27400,200
|
|
20240119,105200,4580607750,27400,27450,27450,27400,449
|
|
20240119,105100,4568302100,27450,27500,27550,27400,951
|
|
20240119,105000,4542209450,27500,27450,27500,27400,5553
|
|
20240119,104900,4389555550,27400,27400,27500,27400,453
|
|
20240119,104800,4377136450,27450,27450,27450,27450,213
|
|
20240119,104700,4371289600,27450,27500,27500,27450,529
|
|
20240119,104600,4356756100,27500,27450,27500,27450,858
|
|
20240119,104500,4333172650,27450,27450,27450,27400,43
|
|
20240119,104400,4331992350,27450,27450,27500,27450,360
|
|
20240119,104300,4322102250,27450,27500,27500,27450,871
|
|
20240119,104200,4298180500,27500,27450,27500,27450,25
|
|
20240119,104100,4297493250,27450,27500,27500,27450,347
|
|
20240119,104000,4287951400,27500,27450,27500,27450,293
|
|
20240119,103900,4279894000,27500,27550,27550,27500,241
|
|
20240119,103800,4273259650,27550,27500,27550,27450,471
|
|
20240119,103700,4260292800,27550,27500,27550,27450,628
|
|
20240119,103600,4243022400,27500,27500,27550,27500,218
|
|
20240119,103500,4237020750,27500,27500,27550,27500,261
|
|
20240119,103400,4229835050,27500,27500,27500,27450,783
|
|
20240119,103300,4208302750,27500,27400,27500,27400,1155
|
|
20240119,103200,4176596000,27400,27350,27400,27350,333
|
|
20240119,103100,4167478300,27350,27350,27400,27350,229
|
|
20240119,103000,4161205750,27350,27400,27400,27300,874
|
|
20240119,102900,4137295550,27400,27400,27450,27400,251
|
|
20240119,102800,4130413050,27350,27400,27400,27350,326
|
|
20240119,102700,4121489800,27400,27400,27400,27350,481
|
|
20240119,102600,4108320400,27400,27400,27400,27400,224
|
|
20240119,102500,4102182800,27400,27350,27400,27350,1240
|
|
20240119,102400,4068259600,27350,27400,27400,27350,1651
|
|
20240119,102300,4023090350,27400,27400,27400,27350,455
|
|
20240119,102200,4010623500,27400,27400,27400,27350,77
|
|
20240119,102100,4008513750,27400,27400,27400,27350,348
|
|
20240119,102000,3998987600,27400,27400,27400,27350,637
|
|
20240119,101900,3981536600,27400,27350,27400,27350,255
|
|
20240119,101800,3974554400,27400,27400,27400,27350,639
|
|
20240119,101700,3957046100,27400,27400,27500,27400,271
|
|
20240119,101600,3949611250,27500,27500,27550,27400,1896
|
|
20240119,101500,3897561500,27550,27550,27550,27550,258
|
|
20240119,101400,3890453600,27550,27550,27550,27550,155
|
|
20240119,101300,3886183350,27500,27500,27550,27450,1847
|
|
20240119,101200,3835344900,27450,27450,27500,27400,969
|
|
20240119,101100,3808742900,27450,27450,27450,27400,501
|
|
20240119,101000,3794990950,27450,27400,27450,27350,1445
|
|
20240119,100900,3755388050,27400,27400,27450,27350,873
|
|
20240119,100800,3731458250,27450,27400,27450,27400,1388
|
|
20240119,100700,3693402200,27400,27450,27450,27400,348
|
|
20240119,100600,3683854700,27350,27400,27400,27350,944
|
|
20240119,100500,3658000150,27400,27450,27450,27400,865
|
|
20240119,100400,3634283500,27500,27500,27550,27450,606
|
|
20240119,100300,3617623950,27500,27500,27550,27450,717
|
|
20240119,100200,3597895150,27500,27600,27600,27500,298
|
|
20240119,100100,3589685300,27550,27550,27600,27550,332
|
|
20240119,100000,3580528900,27550,27500,27600,27450,1439
|
|
20240119,095900,3540928600,27500,27550,27600,27500,2111
|
|
20240119,095800,3482771150,27500,27500,27550,27450,971
|
|
20240119,095700,3456036950,27550,27500,27550,27450,2187
|
|
20240119,095600,3395888000,27450,27450,27500,27450,1009
|
|
20240119,095500,3368170700,27500,27450,27500,27450,902
|
|
20240119,095400,3343388750,27450,27450,27500,27450,659
|
|
20240119,095300,3325291700,27500,27500,27550,27450,501
|
|
20240119,095200,3311517550,27550,27500,27550,27450,489
|
|
20240119,095100,3298065500,27500,27450,27550,27400,1852
|
|
20240119,095000,3247142250,27450,27500,27500,27450,380
|
|
20240119,094900,3236705950,27500,27500,27500,27450,670
|
|
20240119,094800,3218283700,27500,27500,27550,27450,581
|
|
20240119,094700,3202316900,27500,27500,27550,27450,748
|
|
20240119,094600,3181740650,27500,27500,27550,27450,1019
|
|
20240119,094500,3153698450,27450,27500,27550,27450,5217
|
|
20240119,094400,3010024100,27450,27350,27450,27350,571
|
|
20240119,094300,2994358150,27350,27450,27550,27350,849
|
|
20240119,094200,2971105800,27400,27450,27550,27400,4235
|
|
20240119,094100,2854698200,27400,27500,27500,27400,559
|
|
20240119,094000,2839345450,27450,27400,27500,27350,8166
|
|
20240119,093900,2615341400,27400,27350,27400,27350,230
|
|
20240119,093800,2609041800,27350,27350,27400,27350,358
|
|
20240119,093700,2599233950,27400,27350,27400,27350,1521
|
|
20240119,093600,2557630950,27300,27300,27350,27300,178
|
|
20240119,093500,2552765800,27300,27300,27350,27250,1492
|
|
20240119,093400,2512028350,27300,27300,27300,27250,649
|
|
20240119,093300,2494321000,27250,27400,27400,27250,6031
|
|
20240119,093200,2329501350,27400,27350,27400,27350,665
|
|
20240119,093100,2311307400,27350,27400,27400,27300,1267
|
|
20240119,093000,2276623450,27350,27250,27400,27250,3900
|
|
20240119,092900,2170021150,27300,27300,27300,27250,774
|
|
20240119,092800,2148917050,27300,27150,27300,27150,2051
|
|
20240119,092700,2093027250,27250,27200,27250,27150,813
|
|
20240119,092600,2070883450,27150,27200,27250,27150,1036
|
|
20240119,092500,2042681950,27250,27150,27250,27150,1449
|
|
20240119,092400,2003251850,27200,27100,27200,27000,1690
|
|
20240119,092300,1957363350,27050,27100,27100,27050,240
|
|
20240119,092200,1950868250,27050,27100,27150,27050,2353
|
|
20240119,092100,1887157400,27150,27250,27250,27100,1699
|
|
20240119,092000,1841003950,27250,27300,27300,27200,765
|
|
20240119,091900,1820171750,27250,27200,27300,27200,1373
|
|
20240119,091800,1782814350,27250,27250,27300,27150,962
|
|
20240119,091700,1756588300,27150,27100,27200,27100,764
|
|
20240119,091600,1735810150,27100,27100,27250,27050,3277
|
|
20240119,091500,1646671600,27100,27050,27150,27050,688
|
|
20240119,091400,1628005900,27050,27050,27200,27000,1544
|
|
20240119,091300,1586242400,27050,27000,27050,27000,2114
|
|
20240119,091200,1529162550,27000,27050,27200,27000,3377
|
|
20240119,091100,1437792350,27100,27150,27250,27050,1575
|
|
20240119,091000,1395078750,27150,27200,27250,27150,534
|
|
20240119,090900,1380559350,27250,27300,27350,27250,1791
|
|
20240119,090800,1331637250,27300,27250,27350,27250,3280
|
|
20240119,090700,1242075650,27300,27200,27300,27200,3298
|
|
20240119,090600,1152260200,27200,27200,27300,27200,3277
|
|
20240119,090500,1062968400,27200,26950,27200,26950,3512
|
|
20240119,090400,967718250,26950,27200,27200,26950,8122
|
|
20240119,090300,747749750,27250,27100,27300,27100,4918
|
|
20240119,090200,613970800,27100,27100,27150,27050,3143
|
|
20240119,090100,528840200,27150,27250,27300,27050,9653
|
|
20240119,090000,266574050,27300,27250,27300,27200,9782
|