608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,200400,8286736500,27050,27050,27050,27050,0
|
|
20240102,200300,8286736500,27050,27050,27050,27050,0
|
|
20240102,200200,8286736500,27050,27050,27050,27050,0
|
|
20240102,200100,8286736500,27050,27050,27050,27050,0
|
|
20240102,200000,8286736500,27050,27050,27050,27050,0
|
|
20240102,195900,8286736500,27050,27050,27050,27050,0
|
|
20240102,195800,8286736500,27050,27050,27050,27050,0
|
|
20240102,195700,8286736500,27050,27050,27050,27050,0
|
|
20240102,195600,8286736500,27050,27050,27050,27050,0
|
|
20240102,195500,8286736500,27050,27050,27050,27050,0
|
|
20240102,195400,8286736500,27050,27050,27050,27050,0
|
|
20240102,195300,8286736500,27050,27050,27050,27050,0
|
|
20240102,195200,8286736500,27050,27050,27050,27050,0
|
|
20240102,195100,8286736500,27050,27050,27050,27050,0
|
|
20240102,195000,8286736500,27050,27050,27050,27050,0
|
|
20240102,194900,8286736500,27050,27050,27050,27050,0
|
|
20240102,194800,8286736500,27050,27050,27050,27050,0
|
|
20240102,194700,8286736500,27050,27050,27050,27050,0
|
|
20240102,194600,8286736500,27050,27050,27050,27050,0
|
|
20240102,194500,8286736500,27050,27050,27050,27050,0
|
|
20240102,194400,8286736500,27050,27050,27050,27050,0
|
|
20240102,194300,8286736500,27050,27050,27050,27050,0
|
|
20240102,194200,8286736500,27050,27050,27050,27050,0
|
|
20240102,194100,8286736500,27050,27050,27050,27050,0
|
|
20240102,194000,8286736500,27050,27050,27050,27050,0
|
|
20240102,193900,8286736500,27050,27050,27050,27050,0
|
|
20240102,193800,8286736500,27050,27050,27050,27050,0
|
|
20240102,193700,8286736500,27050,27050,27050,27050,0
|
|
20240102,193600,8286736500,27050,27050,27050,27050,0
|
|
20240102,193500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,193400,8286736500,27050,27050,27050,27050,0
|
|
20240102,193300,8286736500,27050,27050,27050,27050,0
|
|
20240102,193200,8286736500,27050,27050,27050,27050,0
|
|
20240102,193100,8286736500,27050,27050,27050,27050,0
|
|
20240102,193000,8286736500,27050,27050,27050,27050,0
|
|
20240102,192900,8286736500,27050,27050,27050,27050,0
|
|
20240102,192800,8286736500,27050,27050,27050,27050,0
|
|
20240102,192700,8286736500,27050,27050,27050,27050,0
|
|
20240102,192600,8286736500,27050,27050,27050,27050,0
|
|
20240102,192500,8286736500,27050,27050,27050,27050,0
|
|
20240102,192400,8286736500,27050,27050,27050,27050,0
|
|
20240102,192300,8286736500,27050,27050,27050,27050,0
|
|
20240102,192200,8286736500,27050,27050,27050,27050,0
|
|
20240102,192100,8286736500,27050,27050,27050,27050,0
|
|
20240102,192000,8286736500,27050,27050,27050,27050,0
|
|
20240102,191900,8286736500,27050,27050,27050,27050,0
|
|
20240102,191800,8286736500,27050,27050,27050,27050,0
|
|
20240102,191700,8286736500,27050,27050,27050,27050,0
|
|
20240102,191600,8286736500,27050,27050,27050,27050,0
|
|
20240102,191500,8286736500,27050,27050,27050,27050,0
|
|
20240102,191400,8286736500,27050,27050,27050,27050,0
|
|
20240102,191300,8286736500,27050,27050,27050,27050,0
|
|
20240102,191200,8286736500,27050,27050,27050,27050,0
|
|
20240102,191100,8286736500,27050,27050,27050,27050,0
|
|
20240102,191000,8286736500,27050,27050,27050,27050,0
|
|
20240102,190900,8286736500,27050,27050,27050,27050,0
|
|
20240102,190800,8286736500,27050,27050,27050,27050,0
|
|
20240102,190700,8286736500,27050,27050,27050,27050,0
|
|
20240102,190600,8286736500,27050,27050,27050,27050,0
|
|
20240102,190500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,190400,8286736500,27050,27050,27050,27050,0
|
|
20240102,190300,8286736500,27050,27050,27050,27050,0
|
|
20240102,190200,8286736500,27050,27050,27050,27050,0
|
|
20240102,190100,8286736500,27050,27050,27050,27050,0
|
|
20240102,190000,8286736500,27050,27050,27050,27050,0
|
|
20240102,185900,8286736500,27050,27050,27050,27050,0
|
|
20240102,185800,8286736500,27050,27050,27050,27050,0
|
|
20240102,185700,8286736500,27050,27050,27050,27050,0
|
|
20240102,185600,8286736500,27050,27050,27050,27050,0
|
|
20240102,185500,8286736500,27050,27050,27050,27050,0
|
|
20240102,185400,8286736500,27050,27050,27050,27050,0
|
|
20240102,185300,8286736500,27050,27050,27050,27050,0
|
|
20240102,185200,8286736500,27050,27050,27050,27050,0
|
|
20240102,185100,8286736500,27050,27050,27050,27050,0
|
|
20240102,185000,8286736500,27050,27050,27050,27050,0
|
|
20240102,184900,8286736500,27050,27050,27050,27050,0
|
|
20240102,184800,8286736500,27050,27050,27050,27050,0
|
|
20240102,184700,8286736500,27050,27050,27050,27050,0
|
|
20240102,184600,8286736500,27050,27050,27050,27050,0
|
|
20240102,184500,8286736500,27050,27050,27050,27050,0
|
|
20240102,184400,8286736500,27050,27050,27050,27050,0
|
|
20240102,184300,8286736500,27050,27050,27050,27050,0
|
|
20240102,184200,8286736500,27050,27050,27050,27050,0
|
|
20240102,184100,8286736500,27050,27050,27050,27050,0
|
|
20240102,184000,8286736500,27050,27050,27050,27050,0
|
|
20240102,183900,8286736500,27050,27050,27050,27050,0
|
|
20240102,183800,8286736500,27050,27050,27050,27050,0
|
|
20240102,183700,8286736500,27050,27050,27050,27050,0
|
|
20240102,183600,8286736500,27050,27050,27050,27050,0
|
|
20240102,183500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,183400,8286736500,27050,27050,27050,27050,0
|
|
20240102,183300,8286736500,27050,27050,27050,27050,0
|
|
20240102,183200,8286736500,27050,27050,27050,27050,0
|
|
20240102,183100,8286736500,27050,27050,27050,27050,0
|
|
20240102,183000,8286736500,27050,27050,27050,27050,0
|
|
20240102,182900,8286736500,27050,27050,27050,27050,0
|
|
20240102,182800,8286736500,27050,27050,27050,27050,0
|
|
20240102,182700,8286736500,27050,27050,27050,27050,0
|
|
20240102,182600,8286736500,27050,27050,27050,27050,0
|
|
20240102,182500,8286736500,27050,27050,27050,27050,0
|
|
20240102,182400,8286736500,27050,27050,27050,27050,0
|
|
20240102,182300,8286736500,27050,27050,27050,27050,0
|
|
20240102,182200,8286736500,27050,27050,27050,27050,0
|
|
20240102,182100,8286736500,27050,27050,27050,27050,0
|
|
20240102,182000,8286736500,27050,27050,27050,27050,0
|
|
20240102,181900,8286736500,27050,27050,27050,27050,0
|
|
20240102,181800,8286736500,27050,27050,27050,27050,0
|
|
20240102,181700,8286736500,27050,27050,27050,27050,0
|
|
20240102,181600,8286736500,27050,27050,27050,27050,0
|
|
20240102,181500,8286736500,27050,27050,27050,27050,0
|
|
20240102,181400,8286736500,27050,27050,27050,27050,0
|
|
20240102,181300,8286736500,27050,27050,27050,27050,0
|
|
20240102,181200,8286736500,27050,27050,27050,27050,0
|
|
20240102,181100,8286736500,27050,27050,27050,27050,0
|
|
20240102,181000,8286736500,27050,27050,27050,27050,0
|
|
20240102,180900,8286736500,27050,27050,27050,27050,0
|
|
20240102,180800,8286736500,27050,27050,27050,27050,0
|
|
20240102,180700,8286736500,27050,27050,27050,27050,0
|
|
20240102,180600,8286736500,27050,27050,27050,27050,0
|
|
20240102,180500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,180400,8286736500,27050,27050,27050,27050,0
|
|
20240102,180300,8286736500,27050,27050,27050,27050,0
|
|
20240102,180200,8286736500,27050,27050,27050,27050,0
|
|
20240102,180100,8286736500,27050,27050,27050,27050,0
|
|
20240102,180000,8286736500,27050,27050,27050,27050,0
|
|
20240102,175900,8286736500,27050,27050,27050,27050,0
|
|
20240102,175800,8286736500,27050,27050,27050,27050,0
|
|
20240102,175700,8286736500,27050,27050,27050,27050,0
|
|
20240102,175600,8286736500,27050,27050,27050,27050,0
|
|
20240102,175500,8286736500,27050,27050,27050,27050,0
|
|
20240102,175400,8286736500,27050,27050,27050,27050,0
|
|
20240102,175300,8286736500,27050,27050,27050,27050,0
|
|
20240102,175200,8286736500,27050,27050,27050,27050,0
|
|
20240102,175100,8286736500,27050,27050,27050,27050,0
|
|
20240102,175000,8286736500,27050,27050,27050,27050,0
|
|
20240102,174900,8286736500,27050,27050,27050,27050,0
|
|
20240102,174800,8286736500,27050,27050,27050,27050,0
|
|
20240102,174700,8286736500,27050,27050,27050,27050,0
|
|
20240102,174600,8286736500,27050,27050,27050,27050,0
|
|
20240102,174500,8286736500,27050,27050,27050,27050,0
|
|
20240102,174400,8286736500,27050,27050,27050,27050,0
|
|
20240102,174300,8286736500,27050,27050,27050,27050,0
|
|
20240102,174200,8286736500,27050,27050,27050,27050,0
|
|
20240102,174100,8286736500,27050,27050,27050,27050,0
|
|
20240102,174000,8286736500,27050,27050,27050,27050,0
|
|
20240102,173900,8286736500,27050,27050,27050,27050,0
|
|
20240102,173800,8286736500,27050,27050,27050,27050,0
|
|
20240102,173700,8286736500,27050,27050,27050,27050,0
|
|
20240102,173600,8286736500,27050,27050,27050,27050,0
|
|
20240102,173500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,173400,8286736500,27050,27050,27050,27050,0
|
|
20240102,173300,8286736500,27050,27050,27050,27050,0
|
|
20240102,173200,8286736500,27050,27050,27050,27050,0
|
|
20240102,173100,8286736500,27050,27050,27050,27050,0
|
|
20240102,173000,8286736500,27050,27050,27050,27050,0
|
|
20240102,172900,8286736500,27050,27050,27050,27050,0
|
|
20240102,172800,8286736500,27050,27050,27050,27050,0
|
|
20240102,172700,8286736500,27050,27050,27050,27050,0
|
|
20240102,172600,8286736500,27050,27050,27050,27050,0
|
|
20240102,172500,8286736500,27050,27050,27050,27050,0
|
|
20240102,172400,8286736500,27050,27050,27050,27050,0
|
|
20240102,172300,8286736500,27050,27050,27050,27050,0
|
|
20240102,172200,8286736500,27050,27050,27050,27050,0
|
|
20240102,172100,8286736500,27050,27050,27050,27050,0
|
|
20240102,172000,8286736500,27050,27050,27050,27050,0
|
|
20240102,171900,8286736500,27050,27050,27050,27050,0
|
|
20240102,171800,8286736500,27050,27050,27050,27050,0
|
|
20240102,171700,8286736500,27050,27050,27050,27050,0
|
|
20240102,171600,8286736500,27050,27050,27050,27050,0
|
|
20240102,171500,8286736500,27050,27050,27050,27050,0
|
|
20240102,171400,8286736500,27050,27050,27050,27050,0
|
|
20240102,171300,8286736500,27050,27050,27050,27050,0
|
|
20240102,171200,8286736500,27050,27050,27050,27050,0
|
|
20240102,171100,8286736500,27050,27050,27050,27050,0
|
|
20240102,171000,8286736500,27050,27050,27050,27050,0
|
|
20240102,170900,8286736500,27050,27050,27050,27050,0
|
|
20240102,170800,8286736500,27050,27050,27050,27050,0
|
|
20240102,170700,8286736500,27050,27050,27050,27050,0
|
|
20240102,170600,8286736500,27050,27050,27050,27050,0
|
|
20240102,170500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,170400,8286736500,27050,27050,27050,27050,0
|
|
20240102,170300,8286736500,27050,27050,27050,27050,0
|
|
20240102,170200,8286736500,27050,27050,27050,27050,0
|
|
20240102,170100,8286736500,27050,27050,27050,27050,0
|
|
20240102,170000,8286736500,27050,27050,27050,27050,0
|
|
20240102,165900,8286736500,27050,27050,27050,27050,0
|
|
20240102,165800,8286736500,27050,27050,27050,27050,0
|
|
20240102,165700,8286736500,27050,27050,27050,27050,0
|
|
20240102,165600,8286736500,27050,27050,27050,27050,0
|
|
20240102,165500,8286736500,27050,27050,27050,27050,0
|
|
20240102,165400,8286736500,27050,27050,27050,27050,0
|
|
20240102,165300,8286736500,27050,27050,27050,27050,0
|
|
20240102,165200,8286736500,27050,27050,27050,27050,0
|
|
20240102,165100,8286736500,27050,27050,27050,27050,0
|
|
20240102,165000,8286736500,27050,27050,27050,27050,0
|
|
20240102,164900,8286736500,27050,27050,27050,27050,0
|
|
20240102,164800,8286736500,27050,27050,27050,27050,0
|
|
20240102,164700,8286736500,27050,27050,27050,27050,0
|
|
20240102,164600,8286736500,27050,27050,27050,27050,0
|
|
20240102,164500,8286736500,27050,27050,27050,27050,0
|
|
20240102,164400,8286736500,27050,27050,27050,27050,0
|
|
20240102,164300,8286736500,27050,27050,27050,27050,0
|
|
20240102,164200,8286736500,27050,27050,27050,27050,0
|
|
20240102,164100,8286736500,27050,27050,27050,27050,0
|
|
20240102,164000,8286736500,27050,27050,27050,27050,0
|
|
20240102,163900,8286736500,27050,27050,27050,27050,0
|
|
20240102,163800,8286736500,27050,27050,27050,27050,0
|
|
20240102,163700,8286736500,27050,27050,27050,27050,0
|
|
20240102,163600,8286736500,27050,27050,27050,27050,0
|
|
20240102,163500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,163400,8286736500,27050,27050,27050,27050,0
|
|
20240102,163300,8286736500,27050,27050,27050,27050,0
|
|
20240102,163200,8286736500,27050,27050,27050,27050,0
|
|
20240102,163100,8286736500,27050,27050,27050,27050,0
|
|
20240102,163000,8286736500,27050,27050,27050,27050,0
|
|
20240102,162900,8286736500,27050,27050,27050,27050,0
|
|
20240102,162800,8286736500,27050,27050,27050,27050,0
|
|
20240102,162700,8286736500,27050,27050,27050,27050,0
|
|
20240102,162600,8286736500,27050,27050,27050,27050,0
|
|
20240102,162500,8286736500,27050,27050,27050,27050,0
|
|
20240102,162400,8286736500,27050,27050,27050,27050,0
|
|
20240102,162300,8286736500,27050,27050,27050,27050,0
|
|
20240102,162200,8286736500,27050,27050,27050,27050,0
|
|
20240102,162100,8286736500,27050,27050,27050,27050,0
|
|
20240102,162000,8286736500,27050,27050,27050,27050,0
|
|
20240102,161900,8286736500,27050,27050,27050,27050,0
|
|
20240102,161800,8286736500,27050,27050,27050,27050,0
|
|
20240102,161700,8286736500,27050,27050,27050,27050,0
|
|
20240102,161600,8286736500,27050,27050,27050,27050,0
|
|
20240102,161500,8286736500,27050,27050,27050,27050,0
|
|
20240102,161400,8286736500,27050,27050,27050,27050,0
|
|
20240102,161300,8286736500,27050,27050,27050,27050,0
|
|
20240102,161200,8286736500,27050,27050,27050,27050,0
|
|
20240102,161100,8286736500,27050,27050,27050,27050,0
|
|
20240102,161000,8286736500,27050,27050,27050,27050,0
|
|
20240102,160900,8286736500,27050,27050,27050,27050,0
|
|
20240102,160800,8286736500,27050,27050,27050,27050,0
|
|
20240102,160700,8286736500,27050,27050,27050,27050,0
|
|
20240102,160600,8286736500,27050,27050,27050,27050,0
|
|
20240102,160500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,160400,8286736500,27050,27050,27050,27050,0
|
|
20240102,160300,8286736500,27050,27050,27050,27050,0
|
|
20240102,160200,8286736500,27050,27050,27050,27050,0
|
|
20240102,160100,8286736500,27050,27050,27050,27050,0
|
|
20240102,160000,8286736500,27050,27050,27050,27050,0
|
|
20240102,155900,8286736500,27050,27050,27050,27050,0
|
|
20240102,155800,8286736500,27050,27050,27050,27050,0
|
|
20240102,155700,8286736500,27050,27050,27050,27050,0
|
|
20240102,155600,8286736500,27050,27050,27050,27050,0
|
|
20240102,155500,8286736500,27050,27050,27050,27050,0
|
|
20240102,155400,8286736500,27050,27050,27050,27050,0
|
|
20240102,155300,8286736500,27050,27050,27050,27050,0
|
|
20240102,155200,8286736500,27050,27050,27050,27050,0
|
|
20240102,155100,8286736500,27050,27050,27050,27050,0
|
|
20240102,155000,8286736500,27050,27050,27050,27050,0
|
|
20240102,154900,8286736500,27050,27050,27050,27050,0
|
|
20240102,154800,8286736500,27050,27050,27050,27050,0
|
|
20240102,154700,8286736500,27050,27050,27050,27050,0
|
|
20240102,154600,8286736500,27050,27050,27050,27050,0
|
|
20240102,154500,8286736500,27050,27050,27050,27050,0
|
|
20240102,154400,8286736500,27050,27050,27050,27050,0
|
|
20240102,154300,8286736500,27050,27050,27050,27050,0
|
|
20240102,154200,8286736500,27050,27050,27050,27050,0
|
|
20240102,154100,8286736500,27050,27050,27050,27050,0
|
|
20240102,154000,8286736500,27050,27050,27050,27050,0
|
|
20240102,153900,8286736500,27050,27050,27050,27050,0
|
|
20240102,153800,8286736500,27050,27050,27050,27050,0
|
|
20240102,153700,8286736500,27050,27050,27050,27050,0
|
|
20240102,153600,8286736500,27050,27050,27050,27050,0
|
|
20240102,153500,8286736500,27050,27050,27050,27050,7201
|
|
20240102,153400,8286736500,27050,27050,27050,27050,0
|
|
20240102,153300,8286736500,27050,27050,27050,27050,0
|
|
20240102,153200,8286736500,27050,27050,27050,27050,0
|
|
20240102,153100,8286736500,27050,27050,27050,27050,0
|
|
20240102,153000,8286736500,27050,27050,27050,27050,7201
|
|
20240102,152900,8091949450,26900,26900,26900,26900,0
|
|
20240102,152800,8091949450,26900,26900,26900,26900,0
|
|
20240102,152700,8091949450,26900,26900,26900,26900,0
|
|
20240102,152600,8091949450,26900,26900,26900,26900,0
|
|
20240102,152500,8091949450,26900,26900,26900,26900,0
|
|
20240102,152400,8091949450,26900,26900,26900,26900,0
|
|
20240102,152300,8091949450,26900,26900,26900,26900,0
|
|
20240102,152200,8091949450,26900,26900,26900,26900,0
|
|
20240102,152100,8091949450,26900,26900,26900,26900,0
|
|
20240102,152000,8091949450,26900,26900,26900,26900,0
|
|
20240102,151900,8091949450,26900,26950,26950,26850,733
|
|
20240102,151800,8072234200,26950,26950,26950,26850,1762
|
|
20240102,151700,8024804950,26950,26900,26950,26800,976
|
|
20240102,151600,7998618600,26850,26900,26950,26850,302
|
|
20240102,151500,7990495900,26950,26950,26950,26900,246
|
|
20240102,151400,7983870950,26950,26950,26950,26900,609
|
|
20240102,151300,7967469100,26950,26900,26950,26800,571
|
|
20240102,151200,7952106900,26950,27000,27000,26900,589
|
|
20240102,151100,7936231750,27000,27000,27000,26950,201
|
|
20240102,151000,7930807550,27000,26950,27000,26900,727
|
|
20240102,150900,7911212650,26900,26850,26950,26850,235
|
|
20240102,150800,7904887150,26850,26950,26950,26850,666
|
|
20240102,150700,7886981750,26900,26900,26950,26850,464
|
|
20240102,150600,7874492300,26900,26950,26950,26850,2459
|
|
20240102,150500,7808328350,26950,27000,27000,26950,996
|
|
20240102,150400,7781457550,26950,27050,27150,26950,3299
|
|
20240102,150300,7692435250,27050,27250,27250,27000,3258
|
|
20240102,150200,7603895700,27250,27250,27250,27250,0
|
|
20240102,150100,7603895700,27250,27250,27250,27250,0
|
|
20240102,150000,7603895700,27250,27200,27250,27200,5362
|
|
20240102,145900,7457831250,27200,27150,27200,27150,2206
|
|
20240102,145800,7397925950,27100,27050,27100,27050,1013
|
|
20240102,145700,7370475500,27150,27100,27200,27000,8858
|
|
20240102,145600,7130029800,27100,26950,27100,26950,3548
|
|
20240102,145500,7034089250,27000,27000,27000,26950,524
|
|
20240102,145400,7019942950,27050,27000,27050,27000,1189
|
|
20240102,145300,6987829600,27000,27000,27000,26950,459
|
|
20240102,145200,6975448150,27000,27050,27050,27000,1441
|
|
20240102,145100,6936521700,27050,27050,27100,27000,808
|
|
20240102,145000,6914667000,27050,27050,27050,27000,764
|
|
20240102,144900,6894010750,27050,27000,27050,27000,804
|
|
20240102,144800,6872289600,26950,26900,27050,26900,3599
|
|
20240102,144700,6775188950,26900,26900,26900,26850,1134
|
|
20240102,144600,6744684500,26900,26850,26900,26850,915
|
|
20240102,144500,6720087250,26900,26900,26900,26850,226
|
|
20240102,144400,6714009350,26900,26950,26950,26850,687
|
|
20240102,144300,6695544550,26900,26900,26900,26850,317
|
|
20240102,144200,6687025650,26900,26900,26900,26850,959
|
|
20240102,144100,6661234450,26900,26850,26900,26850,736
|
|
20240102,144000,6641446300,26900,26850,26950,26850,131
|
|
20240102,143900,6637922200,26900,26850,26900,26750,368
|
|
20240102,143800,6628042250,26850,26850,26900,26850,627
|
|
20240102,143700,6611207050,26850,27000,27000,26750,3264
|
|
20240102,143600,6523648550,27000,26950,27050,26950,1863
|
|
20240102,143500,6473343050,26950,27000,27000,26950,1459
|
|
20240102,143400,6434000300,26950,26950,27000,26900,549
|
|
20240102,143300,6419202850,26950,27000,27000,26900,289
|
|
20240102,143200,6411410250,26950,26950,27000,26850,269
|
|
20240102,143100,6404156900,26850,27000,27000,26850,2626
|
|
20240102,143000,6333552850,27000,26950,27050,26850,564
|
|
20240102,142900,6318382450,27000,27100,27100,27000,2327
|
|
20240102,142800,6255497650,27100,27050,27100,27050,964
|
|
20240102,142700,6229412650,27050,26900,27050,26850,13055
|
|
20240102,142600,5877113650,26900,26900,26950,26900,894
|
|
20240102,142500,5853038450,26900,26900,26950,26850,369
|
|
20240102,142400,5843112300,26900,26950,26950,26900,794
|
|
20240102,142300,5821726150,26900,26900,26950,26850,424
|
|
20240102,142200,5810322600,26900,26900,26900,26850,467
|
|
20240102,142100,5797761300,26900,26900,26900,26850,567
|
|
20240102,142000,5782521750,26900,26850,26900,26850,320
|
|
20240102,141900,5773914750,26900,26900,26900,26850,702
|
|
20240102,141800,5755053200,26900,26850,26900,26850,636
|
|
20240102,141700,5737960750,26900,26850,26900,26850,516
|
|
20240102,141600,5724084450,26900,26900,26900,26850,461
|
|
20240102,141500,5711693550,26900,26900,26900,26850,291
|
|
20240102,141400,5703868500,26900,26900,26900,26800,535
|
|
20240102,141300,5689502050,26850,26900,26900,26850,1524
|
|
20240102,141200,5648555750,26900,26900,26900,26850,852
|
|
20240102,141100,5625648100,26900,26850,26900,26800,1531
|
|
20240102,141000,5584519250,26850,26800,26850,26800,1190
|
|
20240102,140900,5552573900,26800,26800,26850,26750,3723
|
|
20240102,140800,5452796900,26800,26800,26800,26750,674
|
|
20240102,140700,5434733750,26750,26750,26800,26700,1347
|
|
20240102,140600,5398704200,26700,26700,26750,26650,2340
|
|
20240102,140500,5336217650,26700,26650,26700,26650,757
|
|
20240102,140400,5316013300,26650,26700,26700,26650,1126
|
|
20240102,140300,5285964400,26700,26700,26700,26700,874
|
|
20240102,140200,5262628600,26600,26650,26700,26600,837
|
|
20240102,140100,5240322300,26650,26650,26650,26600,406
|
|
20240102,140000,5229502650,26650,26650,26650,26600,978
|
|
20240102,135900,5203439750,26650,26650,26650,26600,950
|
|
20240102,135800,5178131050,26650,26600,26650,26600,729
|
|
20240102,135700,5158713300,26600,26600,26650,26550,2105
|
|
20240102,135600,5102729550,26600,26600,26600,26600,630
|
|
20240102,135500,5085971550,26600,26550,26600,26550,208
|
|
20240102,135400,5080439550,26550,26600,26600,26550,730
|
|
20240102,135300,5061041300,26600,26550,26600,26550,528
|
|
20240102,135200,5046996550,26550,26600,26600,26550,163
|
|
20240102,135100,5042661600,26650,26600,26650,26550,2709
|
|
20240102,135000,4970609100,26600,26550,26600,26550,658
|
|
20240102,134900,4953123350,26600,26550,26600,26550,642
|
|
20240102,134800,4936052050,26550,26550,26550,26500,1066
|
|
20240102,134700,4907752250,26500,26550,26550,26500,529
|
|
20240102,134600,4893723750,26550,26500,26550,26500,487
|
|
20240102,134500,4880796900,26550,26550,26550,26500,929
|
|
20240102,134400,4856144950,26500,26500,26550,26500,908
|
|
20240102,134300,4832047650,26500,26500,26550,26500,393
|
|
20240102,134200,4821625950,26550,26500,26550,26450,5441
|
|
20240102,134100,4677384050,26450,26500,26500,26450,740
|
|
20240102,134000,4657774100,26500,26450,26500,26400,1088
|
|
20240102,133900,4628956300,26450,26450,26500,26450,364
|
|
20240102,133800,4619319600,26400,26450,26450,26400,1478
|
|
20240102,133700,4580226550,26450,26450,26450,26400,325
|
|
20240102,133600,4571638900,26400,26400,26450,26400,209
|
|
20240102,133500,4566113850,26400,26400,26450,26400,353
|
|
20240102,133400,4556787350,26400,26450,26450,26400,310
|
|
20240102,133300,4548589850,26450,26450,26450,26400,793
|
|
20240102,133200,4527616000,26450,26500,26500,26450,608
|
|
20240102,133100,4511520900,26500,26400,26500,26400,4068
|
|
20240102,133000,4403913500,26450,26450,26450,26400,1322
|
|
20240102,132900,4368956750,26450,26450,26450,26400,671
|
|
20240102,132800,4351215800,26400,26400,26400,26350,5723
|
|
20240102,132700,4200142350,26350,26300,26400,26300,2038
|
|
20240102,132600,4146416700,26300,26300,26300,26300,951
|
|
20240102,132500,4121405400,26250,26300,26300,26250,358
|
|
20240102,132400,4112004550,26300,26300,26300,26200,598
|
|
20240102,132300,4096282900,26250,26250,26300,26200,882
|
|
20240102,132200,4073111050,26250,26250,26250,26200,318
|
|
20240102,132100,4064764350,26250,26200,26250,26150,323
|
|
20240102,132000,4056297750,26150,26300,26300,26150,113
|
|
20240102,131900,4053326950,26250,26250,26300,26200,744
|
|
20240102,131800,4033811200,26250,26100,26250,26100,647
|
|
20240102,131700,4016880000,26150,26100,26150,26100,277
|
|
20240102,131600,4009637400,26150,26100,26150,26100,162
|
|
20240102,131500,4005408800,26100,26150,26150,26100,37
|
|
20240102,131400,4004442700,26100,26100,26150,26100,190
|
|
20240102,131300,3999483350,26100,26150,26200,26100,565
|
|
20240102,131200,3984719200,26150,26100,26200,26100,300
|
|
20240102,131100,3976882400,26150,26050,26150,26050,169
|
|
20240102,131000,3972463150,26100,26200,26200,26050,588
|
|
20240102,130900,3957086900,26150,26050,26150,26050,1249
|
|
20240102,130800,3924452000,26050,25950,26100,25950,1651
|
|
20240102,130700,3881499850,26000,25900,26000,25900,325
|
|
20240102,130600,3873064700,25950,25900,25950,25900,479
|
|
20240102,130500,3860651500,25850,25900,25900,25850,1024
|
|
20240102,130400,3834150100,25900,25850,25900,25850,138
|
|
20240102,130300,3830582200,25850,25850,25850,25850,76
|
|
20240102,130200,3828617600,25850,25800,25850,25800,65
|
|
20240102,130100,3826938150,25800,25850,25850,25800,482
|
|
20240102,130000,3814482950,25850,25850,25850,25850,3
|
|
20240102,125900,3814405400,25850,25850,25900,25850,891
|
|
20240102,125800,3791372650,25900,25900,25900,25900,41
|
|
20240102,125700,3790310750,25900,25900,25900,25850,177
|
|
20240102,125600,3785727250,25850,25850,25850,25850,297
|
|
20240102,125500,3778049800,25900,25900,25900,25900,456
|
|
20240102,125400,3766239400,25900,25900,25950,25900,46
|
|
20240102,125300,3765046600,25900,25900,25900,25900,844
|
|
20240102,125200,3743187000,25900,25950,25950,25900,283
|
|
20240102,125100,3735855250,25950,25950,25950,25950,172
|
|
20240102,125000,3731391850,25950,25950,25950,25950,33
|
|
20240102,124900,3730535500,25950,25950,26000,25900,590
|
|
20240102,124800,3715226750,25950,25950,25950,25950,176
|
|
20240102,124700,3710659550,25950,25950,25950,25950,17
|
|
20240102,124600,3710218400,25950,26000,26000,25950,216
|
|
20240102,124500,3704611300,26000,26000,26000,26000,88
|
|
20240102,124400,3702323300,26000,26000,26000,25950,58
|
|
20240102,124300,3700816150,26000,26000,26000,25950,110
|
|
20240102,124200,3697959350,26050,25950,26050,25950,121
|
|
20240102,124100,3694813950,26000,26050,26050,26000,184
|
|
20240102,124000,3690024650,26050,26050,26050,26050,2
|
|
20240102,123900,3689972550,26050,26000,26050,26000,106
|
|
20240102,123800,3687215250,25950,26000,26000,25950,188
|
|
20240102,123700,3682335250,25950,26000,26000,25950,411
|
|
20240102,123600,3671659100,26000,26100,26100,26000,100
|
|
20240102,123500,3669053800,26050,26000,26050,26000,3
|
|
20240102,123400,3668975700,26000,26050,26050,26000,228
|
|
20240102,123300,3663046300,26050,26050,26050,26000,2083
|
|
20240102,123200,3608879550,26050,26050,26050,26050,128
|
|
20240102,123100,3605545150,26050,26050,26050,26050,178
|
|
20240102,123000,3600908250,26100,26050,26100,26050,29
|
|
20240102,122900,3600151400,26050,26050,26050,26000,213
|
|
20240102,122800,3594612550,26000,26000,26000,26000,50
|
|
20240102,122700,3593312550,26100,26100,26100,26100,40
|
|
20240102,122600,3592268550,26150,26100,26150,26000,186
|
|
20240102,122500,3587410650,26100,26100,26100,26100,85
|
|
20240102,122400,3585192150,26100,26050,26100,26050,1338
|
|
20240102,122300,3550286500,26050,26000,26050,26000,301
|
|
20240102,122200,3542458500,26000,26050,26050,26000,55
|
|
20240102,122100,3541027100,26000,26000,26000,26000,77
|
|
20240102,122000,3539025100,26000,26100,26100,26000,647
|
|
20240102,121900,3522140400,26100,26150,26150,26100,50
|
|
20240102,121800,3520835350,26000,26150,26150,25950,1871
|
|
20240102,121700,3472144300,26150,26150,26200,26150,170
|
|
20240102,121600,3467698300,26150,26150,26150,26150,66
|
|
20240102,121500,3465972400,26150,26150,26150,26150,93
|
|
20240102,121400,3463540450,26150,26300,26300,26150,169
|
|
20240102,121300,3459116900,26150,26300,26300,26150,53
|
|
20240102,121200,3457723450,26350,26350,26350,26350,6
|
|
20240102,121100,3457565350,26350,26200,26350,26150,1388
|
|
20240102,121000,3421080350,26200,26150,26200,26150,280
|
|
20240102,120900,3413744450,26150,26150,26150,26100,344
|
|
20240102,120800,3404751750,26200,26100,26200,26100,130
|
|
20240102,120700,3401351100,26100,26100,26100,26100,186
|
|
20240102,120600,3396496500,26100,26100,26100,26100,133
|
|
20240102,120500,3393025200,26050,26100,26100,26050,245
|
|
20240102,120400,3386642200,26050,26100,26100,26050,119
|
|
20240102,120300,3383539750,26100,26050,26100,26000,329
|
|
20240102,120200,3374960900,26000,26000,26050,26000,273
|
|
20240102,120100,3367853650,26000,26050,26050,26000,242
|
|
20240102,120000,3361561500,26100,26000,26100,26000,434
|
|
20240102,115900,3350259900,26000,26000,26000,25950,261
|
|
20240102,115800,3343476750,25950,25900,26050,25900,51
|
|
20240102,115700,3342149350,25900,26050,26100,25900,1920
|
|
20240102,115600,3292267350,26050,26100,26100,26000,1289
|
|
20240102,115500,3258739800,26150,26050,26150,26050,1378
|
|
20240102,115400,3222831450,26150,26150,26200,26050,1179
|
|
20240102,115300,3192008750,26150,26300,26300,26050,5447
|
|
20240102,115200,3049528950,26350,26300,26350,26300,84
|
|
20240102,115100,3047318300,26300,26350,26350,26300,475
|
|
20240102,115000,3034805350,26300,26300,26350,26300,417
|
|
20240102,114900,3023835800,26300,26250,26300,26250,190
|
|
20240102,114800,3018839600,26250,26250,26300,26250,107
|
|
20240102,114700,3016030450,26250,26300,26300,26250,1215
|
|
20240102,114600,2984079550,26300,26250,26300,26250,93
|
|
20240102,114500,2981635550,26250,26300,26300,26250,405
|
|
20240102,114400,2970997050,26300,26250,26300,26250,44
|
|
20240102,114300,2969840650,26250,26250,26250,26200,265
|
|
20240102,114200,2962893350,26200,26250,26300,26200,502
|
|
20240102,114100,2949714850,26250,26250,26250,26200,76
|
|
20240102,114000,2947721900,26250,26250,26250,26250,0
|
|
20240102,113900,2947721900,26250,26200,26250,26200,251
|
|
20240102,113800,2941133950,26200,26200,26200,26200,130
|
|
20240102,113700,2937727950,26300,26300,26300,26300,92
|
|
20240102,113600,2935308350,26300,26250,26300,26250,94
|
|
20240102,113500,2932839450,26250,26250,26250,26250,676
|
|
20240102,113400,2915094450,26250,26250,26300,26200,635
|
|
20240102,113300,2898400850,26250,26250,26250,26200,149
|
|
20240102,113200,2894489650,26250,26250,26250,26250,212
|
|
20240102,113100,2888924650,26250,26250,26250,26200,83
|
|
20240102,113000,2886746700,26250,26250,26250,26250,105
|
|
20240102,112900,2883990450,26250,26250,26250,26250,200
|
|
20240102,112800,2878740450,26250,26300,26300,26250,229
|
|
20240102,112700,2872727550,26300,26300,26300,26300,700
|
|
20240102,112600,2854317550,26300,26300,26300,26250,48
|
|
20240102,112500,2853056050,26300,26300,26300,26300,55
|
|
20240102,112400,2851609550,26300,26250,26300,26250,483
|
|
20240102,112300,2838909400,26250,26300,26300,26250,547
|
|
20240102,112200,2824533000,26250,26300,26300,26250,185
|
|
20240102,112100,2819676450,26250,26250,26250,26250,295
|
|
20240102,112000,2811932700,26300,26300,26300,26250,247
|
|
20240102,111900,2805445000,26300,26250,26300,26250,83
|
|
20240102,111800,2803264800,26250,26250,26300,26200,236
|
|
20240102,111700,2797068750,26250,26300,26350,26250,424
|
|
20240102,111600,2785904100,26300,26300,26300,26300,520
|
|
20240102,111500,2772228100,26300,26250,26300,26200,662
|
|
20240102,111400,2754866550,26250,26250,26300,26250,156
|
|
20240102,111300,2750769400,26300,26300,26300,26250,95
|
|
20240102,111200,2748271750,26350,26400,26400,26300,1129
|
|
20240102,111100,2718517950,26400,26300,26400,26200,1705
|
|
20240102,111000,2673707700,26300,26350,26350,26250,217
|
|
20240102,110900,2667996800,26350,26300,26350,26300,699
|
|
20240102,110800,2649588950,26300,26300,26350,26300,651
|
|
20240102,110700,2632437450,26350,26300,26350,26300,142
|
|
20240102,110600,2628701400,26300,26300,26350,26300,383
|
|
20240102,110500,2618628450,26300,26250,26300,26200,629
|
|
20240102,110400,2602096200,26250,26200,26250,26200,262
|
|
20240102,110300,2595222850,26200,26250,26300,26200,1354
|
|
20240102,110200,2559712600,26250,26300,26300,26250,1258
|
|
20240102,110100,2526678750,26300,26100,26300,26100,1964
|
|
20240102,110000,2475181600,26100,26000,26100,26000,1739
|
|
20240102,105900,2429890050,25950,26050,26050,25950,718
|
|
20240102,105800,2411233050,26000,26050,26100,26000,1162
|
|
20240102,105700,2380998750,26050,26200,26200,26050,942
|
|
20240102,105600,2356360000,26200,26150,26200,26150,1327
|
|
20240102,105500,2321639150,26150,26250,26300,26100,5990
|
|
20240102,105400,2164792100,26300,26350,26350,26200,487
|
|
20240102,105300,2152020150,26350,26300,26350,26200,1816
|
|
20240102,105200,2104288050,26300,26300,26350,26300,374
|
|
20240102,105100,2094451800,26300,26350,26350,26300,1528
|
|
20240102,105000,2054246450,26350,26400,26400,26300,1174
|
|
20240102,104900,2023287400,26400,26350,26400,26350,1122
|
|
20240102,104800,1993674100,26400,26450,26500,26350,3633
|
|
20240102,104700,1897649450,26450,26300,26450,26250,7084
|
|
20240102,104600,1710714050,26300,26200,26300,26150,4306
|
|
20240102,104500,1597693550,26200,26000,26200,26000,10763
|
|
20240102,104400,1317240450,25950,26000,26000,25950,364
|
|
20240102,104300,1307791850,25950,25900,26000,25900,2595
|
|
20240102,104200,1240368650,25900,25950,25950,25850,182
|
|
20240102,104100,1235658450,25950,25900,25950,25850,3813
|
|
20240102,104000,1136946250,25850,25950,25950,25850,1403
|
|
20240102,103900,1100570150,25950,25850,25950,25800,4033
|
|
20240102,103800,995981850,25800,25950,25950,25800,1932
|
|
20240102,103700,945992400,25950,25800,25950,25700,3842
|
|
20240102,103600,846547050,25800,25650,25800,25600,8221
|
|
20240102,103500,635119950,25600,25600,25700,25600,2728
|
|
20240102,103400,565135700,25600,25600,25600,25550,2244
|
|
20240102,103300,507689350,25550,25550,25550,25500,1379
|
|
20240102,103200,472480900,25500,25400,25550,25400,5085
|
|
20240102,103100,342970150,25350,25350,25400,25350,562
|
|
20240102,103000,328698200,25350,25400,25400,25350,122
|
|
20240102,102900,325601750,25400,25350,25400,25350,893
|
|
20240102,102800,302920000,25350,25300,25350,25200,359
|
|
20240102,102700,293866150,25200,25250,25400,25150,3402
|
|
20240102,102600,207596950,25100,25200,25200,25100,72
|
|
20240102,102500,205784750,25100,25150,25200,25100,507
|
|
20240102,102400,193023700,25100,25100,25100,25100,11
|
|
20240102,102300,192747600,25050,25100,25100,25050,166
|
|
20240102,102200,188587150,25100,25100,25100,25100,38
|
|
20240102,102100,187633350,25100,25100,25150,25100,358
|
|
20240102,102000,178634800,25150,25150,25150,25150,48
|
|
20240102,101900,177427600,25200,25200,25200,25200,0
|
|
20240102,101800,177427600,25200,25200,25200,25200,1
|
|
20240102,101700,177402400,25200,25200,25200,25200,391
|
|
20240102,101600,167549200,25200,25200,25200,25200,197
|
|
20240102,101500,162584800,25200,25050,25200,25050,141
|
|
20240102,101400,159044100,25000,24950,25000,24950,174
|
|
20240102,101300,154695600,24950,24950,24950,24950,263
|
|
20240102,101200,148133750,24950,25000,25000,24950,186
|
|
20240102,101100,143493000,25000,25050,25050,25000,654
|
|
20240102,101000,127135950,25100,25100,25100,25100,152
|
|
20240102,100900,123320750,25150,25150,25150,25150,0
|
|
20240102,100800,123320750,25150,25200,25200,25150,1255
|
|
20240102,100700,91752450,25150,25150,25150,25150,353
|
|
20240102,100600,82874500,25150,25100,25150,25100,221
|
|
20240102,100500,77316450,25100,25100,25100,25050,122
|
|
20240102,100400,74255750,25100,24900,25200,24900,1465
|
|
20240102,100300,37527100,24850,24800,24850,24800,402
|
|
20240102,100200,27555950,24800,24850,24850,24700,506
|
|
20240102,100100,15021850,24900,24900,24900,24900,11
|
|
20240102,100000,14747950,24850,24800,24850,24700,595
|