608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200500,493625450,26350,26350,26350,26350,320
|
|
20240102,200400,493625450,26350,26350,26350,26350,0
|
|
20240102,200300,493625450,26350,26350,26350,26350,0
|
|
20240102,200200,493625450,26350,26350,26350,26350,0
|
|
20240102,200100,493625450,26350,26350,26350,26350,0
|
|
20240102,200000,493625450,26350,26350,26350,26350,0
|
|
20240102,195900,493625450,26350,26350,26350,26350,0
|
|
20240102,195800,493625450,26350,26350,26350,26350,0
|
|
20240102,195700,493625450,26350,26350,26350,26350,0
|
|
20240102,195600,493625450,26350,26350,26350,26350,0
|
|
20240102,195500,493625450,26350,26350,26350,26350,0
|
|
20240102,195400,493625450,26350,26350,26350,26350,0
|
|
20240102,195300,493625450,26350,26350,26350,26350,0
|
|
20240102,195200,493625450,26350,26350,26350,26350,0
|
|
20240102,195100,493625450,26350,26350,26350,26350,0
|
|
20240102,195000,493625450,26350,26350,26350,26350,0
|
|
20240102,194900,493625450,26350,26350,26350,26350,0
|
|
20240102,194800,493625450,26350,26350,26350,26350,0
|
|
20240102,194700,493625450,26350,26350,26350,26350,0
|
|
20240102,194600,493625450,26350,26350,26350,26350,0
|
|
20240102,194500,493625450,26350,26350,26350,26350,0
|
|
20240102,194400,493625450,26350,26350,26350,26350,0
|
|
20240102,194300,493625450,26350,26350,26350,26350,0
|
|
20240102,194200,493625450,26350,26350,26350,26350,0
|
|
20240102,194100,493625450,26350,26350,26350,26350,0
|
|
20240102,194000,493625450,26350,26350,26350,26350,0
|
|
20240102,193900,493625450,26350,26350,26350,26350,0
|
|
20240102,193800,493625450,26350,26350,26350,26350,0
|
|
20240102,193700,493625450,26350,26350,26350,26350,0
|
|
20240102,193600,493625450,26350,26350,26350,26350,0
|
|
20240102,193500,493625450,26350,26350,26350,26350,320
|
|
20240102,193400,493625450,26350,26350,26350,26350,0
|
|
20240102,193300,493625450,26350,26350,26350,26350,0
|
|
20240102,193200,493625450,26350,26350,26350,26350,0
|
|
20240102,193100,493625450,26350,26350,26350,26350,0
|
|
20240102,193000,493625450,26350,26350,26350,26350,0
|
|
20240102,192900,493625450,26350,26350,26350,26350,0
|
|
20240102,192800,493625450,26350,26350,26350,26350,0
|
|
20240102,192700,493625450,26350,26350,26350,26350,0
|
|
20240102,192600,493625450,26350,26350,26350,26350,0
|
|
20240102,192500,493625450,26350,26350,26350,26350,0
|
|
20240102,192400,493625450,26350,26350,26350,26350,0
|
|
20240102,192300,493625450,26350,26350,26350,26350,0
|
|
20240102,192200,493625450,26350,26350,26350,26350,0
|
|
20240102,192100,493625450,26350,26350,26350,26350,0
|
|
20240102,192000,493625450,26350,26350,26350,26350,0
|
|
20240102,191900,493625450,26350,26350,26350,26350,0
|
|
20240102,191800,493625450,26350,26350,26350,26350,0
|
|
20240102,191700,493625450,26350,26350,26350,26350,0
|
|
20240102,191600,493625450,26350,26350,26350,26350,0
|
|
20240102,191500,493625450,26350,26350,26350,26350,0
|
|
20240102,191400,493625450,26350,26350,26350,26350,0
|
|
20240102,191300,493625450,26350,26350,26350,26350,0
|
|
20240102,191200,493625450,26350,26350,26350,26350,0
|
|
20240102,191100,493625450,26350,26350,26350,26350,0
|
|
20240102,191000,493625450,26350,26350,26350,26350,0
|
|
20240102,190900,493625450,26350,26350,26350,26350,0
|
|
20240102,190800,493625450,26350,26350,26350,26350,0
|
|
20240102,190700,493625450,26350,26350,26350,26350,0
|
|
20240102,190600,493625450,26350,26350,26350,26350,0
|
|
20240102,190500,493625450,26350,26350,26350,26350,320
|
|
20240102,190400,493625450,26350,26350,26350,26350,0
|
|
20240102,190300,493625450,26350,26350,26350,26350,0
|
|
20240102,190200,493625450,26350,26350,26350,26350,0
|
|
20240102,190100,493625450,26350,26350,26350,26350,0
|
|
20240102,190000,493625450,26350,26350,26350,26350,0
|
|
20240102,185900,493625450,26350,26350,26350,26350,0
|
|
20240102,185800,493625450,26350,26350,26350,26350,0
|
|
20240102,185700,493625450,26350,26350,26350,26350,0
|
|
20240102,185600,493625450,26350,26350,26350,26350,0
|
|
20240102,185500,493625450,26350,26350,26350,26350,0
|
|
20240102,185400,493625450,26350,26350,26350,26350,0
|
|
20240102,185300,493625450,26350,26350,26350,26350,0
|
|
20240102,185200,493625450,26350,26350,26350,26350,0
|
|
20240102,185100,493625450,26350,26350,26350,26350,0
|
|
20240102,185000,493625450,26350,26350,26350,26350,0
|
|
20240102,184900,493625450,26350,26350,26350,26350,0
|
|
20240102,184800,493625450,26350,26350,26350,26350,0
|
|
20240102,184700,493625450,26350,26350,26350,26350,0
|
|
20240102,184600,493625450,26350,26350,26350,26350,0
|
|
20240102,184500,493625450,26350,26350,26350,26350,0
|
|
20240102,184400,493625450,26350,26350,26350,26350,0
|
|
20240102,184300,493625450,26350,26350,26350,26350,0
|
|
20240102,184200,493625450,26350,26350,26350,26350,0
|
|
20240102,184100,493625450,26350,26350,26350,26350,0
|
|
20240102,184000,493625450,26350,26350,26350,26350,0
|
|
20240102,183900,493625450,26350,26350,26350,26350,0
|
|
20240102,183800,493625450,26350,26350,26350,26350,0
|
|
20240102,183700,493625450,26350,26350,26350,26350,0
|
|
20240102,183600,493625450,26350,26350,26350,26350,0
|
|
20240102,183500,493625450,26350,26350,26350,26350,320
|
|
20240102,183400,493625450,26350,26350,26350,26350,0
|
|
20240102,183300,493625450,26350,26350,26350,26350,0
|
|
20240102,183200,493625450,26350,26350,26350,26350,0
|
|
20240102,183100,493625450,26350,26350,26350,26350,0
|
|
20240102,183000,493625450,26350,26350,26350,26350,0
|
|
20240102,182900,493625450,26350,26350,26350,26350,0
|
|
20240102,182800,493625450,26350,26350,26350,26350,0
|
|
20240102,182700,493625450,26350,26350,26350,26350,0
|
|
20240102,182600,493625450,26350,26350,26350,26350,0
|
|
20240102,182500,493625450,26350,26350,26350,26350,0
|
|
20240102,182400,493625450,26350,26350,26350,26350,0
|
|
20240102,182300,493625450,26350,26350,26350,26350,0
|
|
20240102,182200,493625450,26350,26350,26350,26350,0
|
|
20240102,182100,493625450,26350,26350,26350,26350,0
|
|
20240102,182000,493625450,26350,26350,26350,26350,0
|
|
20240102,181900,493625450,26350,26350,26350,26350,0
|
|
20240102,181800,493625450,26350,26350,26350,26350,0
|
|
20240102,181700,493625450,26350,26350,26350,26350,0
|
|
20240102,181600,493625450,26350,26350,26350,26350,0
|
|
20240102,181500,493625450,26350,26350,26350,26350,0
|
|
20240102,181400,493625450,26350,26350,26350,26350,0
|
|
20240102,181300,493625450,26350,26350,26350,26350,0
|
|
20240102,181200,493625450,26350,26350,26350,26350,0
|
|
20240102,181100,493625450,26350,26350,26350,26350,0
|
|
20240102,181000,493625450,26350,26350,26350,26350,0
|
|
20240102,180900,493625450,26350,26350,26350,26350,0
|
|
20240102,180800,493625450,26350,26350,26350,26350,0
|
|
20240102,180700,493625450,26350,26350,26350,26350,0
|
|
20240102,180600,493625450,26350,26350,26350,26350,0
|
|
20240102,180500,493625450,26350,26350,26350,26350,320
|
|
20240102,180400,493625450,26350,26350,26350,26350,0
|
|
20240102,180300,493625450,26350,26350,26350,26350,0
|
|
20240102,180200,493625450,26350,26350,26350,26350,0
|
|
20240102,180100,493625450,26350,26350,26350,26350,0
|
|
20240102,180000,493625450,26350,26350,26350,26350,0
|
|
20240102,175900,493625450,26350,26350,26350,26350,0
|
|
20240102,175800,493625450,26350,26350,26350,26350,0
|
|
20240102,175700,493625450,26350,26350,26350,26350,0
|
|
20240102,175600,493625450,26350,26350,26350,26350,0
|
|
20240102,175500,493625450,26350,26350,26350,26350,0
|
|
20240102,175400,493625450,26350,26350,26350,26350,0
|
|
20240102,175300,493625450,26350,26350,26350,26350,0
|
|
20240102,175200,493625450,26350,26350,26350,26350,0
|
|
20240102,175100,493625450,26350,26350,26350,26350,0
|
|
20240102,175000,493625450,26350,26350,26350,26350,0
|
|
20240102,174900,493625450,26350,26350,26350,26350,0
|
|
20240102,174800,493625450,26350,26350,26350,26350,0
|
|
20240102,174700,493625450,26350,26350,26350,26350,0
|
|
20240102,174600,493625450,26350,26350,26350,26350,0
|
|
20240102,174500,493625450,26350,26350,26350,26350,0
|
|
20240102,174400,493625450,26350,26350,26350,26350,0
|
|
20240102,174300,493625450,26350,26350,26350,26350,0
|
|
20240102,174200,493625450,26350,26350,26350,26350,0
|
|
20240102,174100,493625450,26350,26350,26350,26350,0
|
|
20240102,174000,493625450,26350,26350,26350,26350,0
|
|
20240102,173900,493625450,26350,26350,26350,26350,0
|
|
20240102,173800,493625450,26350,26350,26350,26350,0
|
|
20240102,173700,493625450,26350,26350,26350,26350,0
|
|
20240102,173600,493625450,26350,26350,26350,26350,0
|
|
20240102,173500,493625450,26350,26350,26350,26350,320
|
|
20240102,173400,493625450,26350,26350,26350,26350,0
|
|
20240102,173300,493625450,26350,26350,26350,26350,0
|
|
20240102,173200,493625450,26350,26350,26350,26350,0
|
|
20240102,173100,493625450,26350,26350,26350,26350,0
|
|
20240102,173000,493625450,26350,26350,26350,26350,0
|
|
20240102,172900,493625450,26350,26350,26350,26350,0
|
|
20240102,172800,493625450,26350,26350,26350,26350,0
|
|
20240102,172700,493625450,26350,26350,26350,26350,0
|
|
20240102,172600,493625450,26350,26350,26350,26350,0
|
|
20240102,172500,493625450,26350,26350,26350,26350,0
|
|
20240102,172400,493625450,26350,26350,26350,26350,0
|
|
20240102,172300,493625450,26350,26350,26350,26350,0
|
|
20240102,172200,493625450,26350,26350,26350,26350,0
|
|
20240102,172100,493625450,26350,26350,26350,26350,0
|
|
20240102,172000,493625450,26350,26350,26350,26350,0
|
|
20240102,171900,493625450,26350,26350,26350,26350,0
|
|
20240102,171800,493625450,26350,26350,26350,26350,0
|
|
20240102,171700,493625450,26350,26350,26350,26350,0
|
|
20240102,171600,493625450,26350,26350,26350,26350,0
|
|
20240102,171500,493625450,26350,26350,26350,26350,0
|
|
20240102,171400,493625450,26350,26350,26350,26350,0
|
|
20240102,171300,493625450,26350,26350,26350,26350,0
|
|
20240102,171200,493625450,26350,26350,26350,26350,0
|
|
20240102,171100,493625450,26350,26350,26350,26350,0
|
|
20240102,171000,493625450,26350,26350,26350,26350,0
|
|
20240102,170900,493625450,26350,26350,26350,26350,0
|
|
20240102,170800,493625450,26350,26350,26350,26350,0
|
|
20240102,170700,493625450,26350,26350,26350,26350,0
|
|
20240102,170600,493625450,26350,26350,26350,26350,0
|
|
20240102,170500,493625450,26350,26350,26350,26350,320
|
|
20240102,170400,493625450,26350,26350,26350,26350,0
|
|
20240102,170300,493625450,26350,26350,26350,26350,0
|
|
20240102,170200,493625450,26350,26350,26350,26350,0
|
|
20240102,170100,493625450,26350,26350,26350,26350,0
|
|
20240102,170000,493625450,26350,26350,26350,26350,0
|
|
20240102,165900,493625450,26350,26350,26350,26350,0
|
|
20240102,165800,493625450,26350,26350,26350,26350,0
|
|
20240102,165700,493625450,26350,26350,26350,26350,0
|
|
20240102,165600,493625450,26350,26350,26350,26350,0
|
|
20240102,165500,493625450,26350,26350,26350,26350,0
|
|
20240102,165400,493625450,26350,26350,26350,26350,0
|
|
20240102,165300,493625450,26350,26350,26350,26350,0
|
|
20240102,165200,493625450,26350,26350,26350,26350,0
|
|
20240102,165100,493625450,26350,26350,26350,26350,0
|
|
20240102,165000,493625450,26350,26350,26350,26350,0
|
|
20240102,164900,493625450,26350,26350,26350,26350,0
|
|
20240102,164800,493625450,26350,26350,26350,26350,0
|
|
20240102,164700,493625450,26350,26350,26350,26350,0
|
|
20240102,164600,493625450,26350,26350,26350,26350,0
|
|
20240102,164500,493625450,26350,26350,26350,26350,0
|
|
20240102,164400,493625450,26350,26350,26350,26350,0
|
|
20240102,164300,493625450,26350,26350,26350,26350,0
|
|
20240102,164200,493625450,26350,26350,26350,26350,0
|
|
20240102,164100,493625450,26350,26350,26350,26350,0
|
|
20240102,164000,493625450,26350,26350,26350,26350,0
|
|
20240102,163900,493625450,26350,26350,26350,26350,0
|
|
20240102,163800,493625450,26350,26350,26350,26350,0
|
|
20240102,163700,493625450,26350,26350,26350,26350,0
|
|
20240102,163600,493625450,26350,26350,26350,26350,0
|
|
20240102,163500,493625450,26350,26350,26350,26350,320
|
|
20240102,163400,493625450,26350,26350,26350,26350,0
|
|
20240102,163300,493625450,26350,26350,26350,26350,0
|
|
20240102,163200,493625450,26350,26350,26350,26350,0
|
|
20240102,163100,493625450,26350,26350,26350,26350,0
|
|
20240102,163000,493625450,26350,26350,26350,26350,0
|
|
20240102,162900,493625450,26350,26350,26350,26350,0
|
|
20240102,162800,493625450,26350,26350,26350,26350,0
|
|
20240102,162700,493625450,26350,26350,26350,26350,0
|
|
20240102,162600,493625450,26350,26350,26350,26350,0
|
|
20240102,162500,493625450,26350,26350,26350,26350,0
|
|
20240102,162400,493625450,26350,26350,26350,26350,0
|
|
20240102,162300,493625450,26350,26350,26350,26350,0
|
|
20240102,162200,493625450,26350,26350,26350,26350,0
|
|
20240102,162100,493625450,26350,26350,26350,26350,0
|
|
20240102,162000,493625450,26350,26350,26350,26350,0
|
|
20240102,161900,493625450,26350,26350,26350,26350,0
|
|
20240102,161800,493625450,26350,26350,26350,26350,0
|
|
20240102,161700,493625450,26350,26350,26350,26350,0
|
|
20240102,161600,493625450,26350,26350,26350,26350,0
|
|
20240102,161500,493625450,26350,26350,26350,26350,0
|
|
20240102,161400,493625450,26350,26350,26350,26350,0
|
|
20240102,161300,493625450,26350,26350,26350,26350,0
|
|
20240102,161200,493625450,26350,26350,26350,26350,0
|
|
20240102,161100,493625450,26350,26350,26350,26350,0
|
|
20240102,161000,493625450,26350,26350,26350,26350,0
|
|
20240102,160900,493625450,26350,26350,26350,26350,0
|
|
20240102,160800,493625450,26350,26350,26350,26350,0
|
|
20240102,160700,493625450,26350,26350,26350,26350,0
|
|
20240102,160600,493625450,26350,26350,26350,26350,0
|
|
20240102,160500,493625450,26350,26350,26350,26350,320
|
|
20240102,160400,493625450,26350,26350,26350,26350,0
|
|
20240102,160300,493625450,26350,26350,26350,26350,0
|
|
20240102,160200,493625450,26350,26350,26350,26350,0
|
|
20240102,160100,493625450,26350,26350,26350,26350,0
|
|
20240102,160000,493625450,26350,26350,26350,26350,0
|
|
20240102,155900,493625450,26350,26350,26350,26350,0
|
|
20240102,155800,493625450,26350,26350,26350,26350,0
|
|
20240102,155700,493625450,26350,26350,26350,26350,0
|
|
20240102,155600,493625450,26350,26350,26350,26350,0
|
|
20240102,155500,493625450,26350,26350,26350,26350,0
|
|
20240102,155400,493625450,26350,26350,26350,26350,0
|
|
20240102,155300,493625450,26350,26350,26350,26350,0
|
|
20240102,155200,493625450,26350,26350,26350,26350,0
|
|
20240102,155100,493625450,26350,26350,26350,26350,0
|
|
20240102,155000,493625450,26350,26350,26350,26350,0
|
|
20240102,154900,493625450,26350,26350,26350,26350,0
|
|
20240102,154800,493625450,26350,26350,26350,26350,0
|
|
20240102,154700,493625450,26350,26350,26350,26350,0
|
|
20240102,154600,493625450,26350,26350,26350,26350,0
|
|
20240102,154500,493625450,26350,26350,26350,26350,0
|
|
20240102,154400,493625450,26350,26350,26350,26350,0
|
|
20240102,154300,493625450,26350,26350,26350,26350,0
|
|
20240102,154200,493625450,26350,26350,26350,26350,0
|
|
20240102,154100,493625450,26350,26350,26350,26350,0
|
|
20240102,154000,493625450,26350,26350,26350,26350,0
|
|
20240102,153900,493625450,26350,26350,26350,26350,0
|
|
20240102,153800,493625450,26350,26350,26350,26350,0
|
|
20240102,153700,493625450,26350,26350,26350,26350,0
|
|
20240102,153600,493625450,26350,26350,26350,26350,0
|
|
20240102,153500,493625450,26350,26350,26350,26350,320
|
|
20240102,153400,493625450,26350,26350,26350,26350,0
|
|
20240102,153300,493625450,26350,26350,26350,26350,0
|
|
20240102,153200,493625450,26350,26350,26350,26350,0
|
|
20240102,153100,493625450,26350,26350,26350,26350,0
|
|
20240102,153000,493625450,26350,26350,26350,26350,320
|
|
20240102,152900,485193450,26500,26500,26500,26500,0
|
|
20240102,152800,485193450,26500,26500,26500,26500,0
|
|
20240102,152700,485193450,26500,26500,26500,26500,0
|
|
20240102,152600,485193450,26500,26500,26500,26500,0
|
|
20240102,152500,485193450,26500,26500,26500,26500,0
|
|
20240102,152400,485193450,26500,26500,26500,26500,0
|
|
20240102,152300,485193450,26500,26500,26500,26500,0
|
|
20240102,152200,485193450,26500,26500,26500,26500,0
|
|
20240102,152100,485193450,26500,26500,26500,26500,0
|
|
20240102,152000,485193450,26500,26500,26500,26500,0
|
|
20240102,151900,485193450,26500,26500,26500,26500,122
|
|
20240102,151800,481960450,26550,26550,26550,26550,0
|
|
20240102,151700,481960450,26550,26550,26550,26550,0
|
|
20240102,151600,481960450,26550,26550,26550,26550,10
|
|
20240102,151500,481694950,26550,26550,26550,26550,20
|
|
20240102,151400,481163950,26550,26550,26550,26550,0
|
|
20240102,151300,481163950,26550,26550,26550,26550,0
|
|
20240102,151200,481163950,26550,26550,26550,26550,150
|
|
20240102,151100,477181450,26500,26450,26500,26450,6
|
|
20240102,151000,477022500,26550,26550,26550,26550,1
|
|
20240102,150900,476995950,26500,26550,26550,26500,47
|
|
20240102,150800,475750400,26500,26500,26500,26500,4
|
|
20240102,150700,475644400,26500,26500,26500,26500,0
|
|
20240102,150600,475644400,26500,26450,26500,26450,20
|
|
20240102,150500,475115100,26450,26450,26550,26450,109
|
|
20240102,150400,472231750,26450,26450,26450,26450,100
|
|
20240102,150300,469586750,26550,26550,26550,26550,100
|
|
20240102,150200,466931750,26550,26550,26550,26550,10
|
|
20240102,150100,466666250,26550,26550,26550,26550,1
|
|
20240102,150000,466639700,26500,26450,26500,26450,47
|
|
20240102,145900,465394250,26500,26500,26500,26500,10
|
|
20240102,145800,465129250,26500,26500,26500,26500,0
|
|
20240102,145700,465129250,26500,26500,26500,26500,10
|
|
20240102,145600,464864250,26500,26500,26500,26500,0
|
|
20240102,145500,464864250,26500,26500,26500,26500,36
|
|
20240102,145400,463910250,26450,26450,26450,26450,50
|
|
20240102,145300,462587750,26450,26450,26450,26450,0
|
|
20240102,145200,462587750,26450,26450,26450,26450,0
|
|
20240102,145100,462587750,26450,26450,26450,26450,0
|
|
20240102,145000,462587750,26450,26450,26450,26450,187
|
|
20240102,144900,457641600,26500,26550,26550,26500,11
|
|
20240102,144800,457350050,26450,26500,26500,26450,113
|
|
20240102,144700,454359950,26500,26500,26500,26500,0
|
|
20240102,144600,454359950,26500,26500,26500,26500,0
|
|
20240102,144500,454359950,26500,26500,26500,26500,27
|
|
20240102,144400,453644450,26450,26450,26450,26450,0
|
|
20240102,144300,453644450,26450,26450,26450,26450,0
|
|
20240102,144200,453644450,26450,26450,26450,26450,0
|
|
20240102,144100,453644450,26450,26450,26450,26450,0
|
|
20240102,144000,453644450,26450,26500,26500,26450,134
|
|
20240102,143900,450098800,26500,26500,26500,26500,166
|
|
20240102,143800,445699800,26550,26550,26550,26550,0
|
|
20240102,143700,445699800,26550,26500,26550,26500,16
|
|
20240102,143600,445275750,26550,26550,26550,26550,193
|
|
20240102,143500,440151600,26550,26550,26550,26550,67
|
|
20240102,143400,438372750,26550,26550,26550,26550,0
|
|
20240102,143300,438372750,26550,26550,26550,26550,0
|
|
20240102,143200,438372750,26550,26500,26550,26500,40
|
|
20240102,143100,437311250,26500,26550,26550,26500,70
|
|
20240102,143000,435453250,26500,26500,26500,26500,1
|
|
20240102,142900,435426750,26500,26500,26500,26500,0
|
|
20240102,142800,435426750,26500,26500,26500,26500,0
|
|
20240102,142700,435426750,26500,26500,26500,26500,236
|
|
20240102,142600,429172750,26500,26500,26500,26500,373
|
|
20240102,142500,419288250,26500,26500,26500,26500,98
|
|
20240102,142400,416691250,26500,26500,26500,26500,1
|
|
20240102,142300,416664750,26550,26550,26550,26550,107
|
|
20240102,142200,413823900,26500,26550,26550,26500,51
|
|
20240102,142100,412469900,26550,26550,26550,26550,10
|
|
20240102,142000,412204400,26550,26550,26550,26550,280
|
|
20240102,141900,404770400,26600,26600,26600,26600,0
|
|
20240102,141800,404770400,26600,26600,26600,26600,0
|
|
20240102,141700,404770400,26600,26600,26600,26600,5
|
|
20240102,141600,404637400,26650,26650,26650,26650,0
|
|
20240102,141500,404637400,26650,26650,26650,26650,0
|
|
20240102,141400,404637400,26650,26650,26650,26650,0
|
|
20240102,141300,404637400,26650,26650,26650,26650,0
|
|
20240102,141200,404637400,26650,26650,26650,26650,1
|
|
20240102,141100,404610750,26600,26600,26600,26600,0
|
|
20240102,141000,404610750,26600,26600,26600,26600,100
|
|
20240102,140900,401950750,26600,26600,26600,26600,0
|
|
20240102,140800,401950750,26600,26550,26600,26550,244
|
|
20240102,140700,395472050,26650,26650,26650,26650,100
|
|
20240102,140600,392807050,26650,26650,26650,26650,0
|
|
20240102,140500,392807050,26650,26600,26650,26600,228
|
|
20240102,140400,386741750,26550,26550,26550,26550,0
|
|
20240102,140300,386741750,26550,26550,26550,26550,0
|
|
20240102,140200,386741750,26550,26600,26600,26550,140
|
|
20240102,140100,383023750,26550,26550,26550,26550,0
|
|
20240102,140000,383023750,26550,26550,26550,26550,1050
|
|
20240102,135900,355146250,26550,26550,26550,26550,4
|
|
20240102,135800,355040050,26650,26650,26650,26650,10
|
|
20240102,135700,354773550,26700,26650,26700,26650,150
|
|
20240102,135600,350773650,26650,26650,26650,26650,0
|
|
20240102,135500,350773650,26650,26650,26650,26650,132
|
|
20240102,135400,347255850,26700,26700,26700,26700,0
|
|
20240102,135300,347255850,26700,26700,26700,26700,0
|
|
20240102,135200,347255850,26700,26700,26700,26700,1
|
|
20240102,135100,347229150,26600,26600,26600,26600,20
|
|
20240102,135000,346697150,26700,26700,26700,26600,86
|
|
20240102,134900,344408450,26700,26550,26700,26550,202
|
|
20240102,134800,339022900,26600,26600,26600,26600,0
|
|
20240102,134700,339022900,26600,26600,26600,26600,1
|
|
20240102,134600,338996300,26650,26500,26650,26450,202
|
|
20240102,134500,333628900,26650,26650,26650,26650,0
|
|
20240102,134400,333628900,26650,26550,26650,26550,272
|
|
20240102,134300,326387650,26500,26500,26500,26500,0
|
|
20240102,134200,326387650,26500,26500,26500,26450,196
|
|
20240102,134100,321193750,26500,26600,26600,26500,46
|
|
20240102,134000,319972700,26600,26600,26650,26600,339
|
|
20240102,133900,310938500,26550,26550,26550,26550,195
|
|
20240102,133800,305761250,26650,26350,26650,26350,1276
|
|
20240102,133700,271965800,26350,26300,26350,26250,86
|
|
20240102,133600,269699900,26300,26300,26300,26300,0
|
|
20240102,133500,269699900,26300,26300,26300,26300,0
|
|
20240102,133400,269699900,26300,26300,26300,26300,0
|
|
20240102,133300,269699900,26300,26300,26300,26300,24
|
|
20240102,133200,269068700,26300,26300,26350,26300,431
|
|
20240102,133100,257718950,26250,26250,26250,26200,343
|
|
20240102,133000,248715300,26200,26250,26250,26200,182
|
|
20240102,132900,243938950,26250,26300,26300,26250,203
|
|
20240102,132800,238600100,26250,26250,26250,26250,84
|
|
20240102,132700,236395100,26250,26250,26300,26200,21
|
|
20240102,132600,235843850,26300,26300,26300,26300,5
|
|
20240102,132500,235712350,26300,26200,26300,26200,370
|
|
20240102,132400,225991050,26200,26250,26250,26200,25
|
|
20240102,132300,225335550,26250,26150,26250,26100,316
|
|
20240102,132200,217062200,26150,26100,26150,26100,490
|
|
20240102,132100,204251450,25950,26100,26100,25950,368
|
|
20240102,132000,194661650,26100,26000,26150,26000,1240
|
|
20240102,131900,162343050,26000,26000,26000,26000,5
|
|
20240102,131800,162213050,26000,26000,26000,26000,3
|
|
20240102,131700,162135050,26000,26000,26000,26000,2
|
|
20240102,131600,162083050,26000,26000,26000,26000,28
|
|
20240102,131500,161355050,26000,26000,26000,26000,0
|
|
20240102,131400,161355050,26000,26000,26000,26000,38
|
|
20240102,131300,160367050,26000,26000,26000,26000,0
|
|
20240102,131200,160367050,26000,26000,26000,26000,1
|
|
20240102,131100,160341050,25850,25900,25900,25850,250
|
|
20240102,131000,153876000,25900,26000,26000,25900,105
|
|
20240102,130900,151146100,26000,25900,26000,25900,396
|
|
20240102,130800,140861600,25900,25900,25900,25900,0
|
|
20240102,130700,140861600,25900,25900,25900,25900,12
|
|
20240102,130600,140550800,25900,25900,25900,25900,58
|
|
20240102,130500,139048600,25850,25850,25850,25850,16
|
|
20240102,130400,138635000,25900,25900,25900,25900,5
|
|
20240102,130300,138505500,25750,25850,25850,25750,75
|
|
20240102,130200,136571750,25850,25850,25850,25850,0
|
|
20240102,130100,136571750,25850,25850,25850,25850,0
|
|
20240102,130000,136571750,25850,25850,25850,25850,0
|
|
20240102,125900,136571750,25850,25800,25850,25800,700
|
|
20240102,125800,118499050,25800,25800,25800,25800,0
|
|
20240102,125700,118499050,25800,25700,25800,25650,45
|
|
20240102,125600,117342850,25800,25800,25800,25800,0
|
|
20240102,125500,117342850,25800,25800,25800,25800,0
|
|
20240102,125400,117342850,25800,25800,25800,25800,0
|
|
20240102,125300,117342850,25800,25800,25800,25800,4
|
|
20240102,125200,117239650,25800,25750,25800,25750,76
|
|
20240102,125100,115282600,25750,25750,25750,25750,0
|
|
20240102,125000,115282600,25750,25700,25750,25700,52
|
|
20240102,124900,113946100,25800,25800,25800,25800,1
|
|
20240102,124800,113920300,25700,25750,25750,25700,204
|
|
20240102,124700,108672300,25750,25750,25750,25750,52
|
|
20240102,124600,107333300,25650,25700,25700,25650,367
|
|
20240102,124500,97901450,25700,25700,25700,25700,0
|
|
20240102,124400,97901450,25700,25700,25700,25700,0
|
|
20240102,124300,97901450,25700,25700,25700,25700,40
|
|
20240102,124200,96873450,25700,25700,25700,25700,0
|
|
20240102,124100,96873450,25700,25700,25700,25700,19
|
|
20240102,124000,96385150,25700,25700,25700,25700,0
|
|
20240102,123900,96385150,25700,25700,25700,25700,1
|
|
20240102,123800,96359450,25700,25700,25700,25700,0
|
|
20240102,123700,96359450,25700,25700,25700,25700,11
|
|
20240102,123600,96076750,25650,25650,25650,25650,0
|
|
20240102,123500,96076750,25650,25650,25650,25650,0
|
|
20240102,123400,96076750,25650,25650,25650,25650,0
|
|
20240102,123300,96076750,25650,25650,25650,25650,0
|
|
20240102,123200,96076750,25650,25650,25650,25650,0
|
|
20240102,123100,96076750,25650,25650,25650,25650,88
|
|
20240102,123000,93819550,25700,25700,25700,25700,30
|
|
20240102,122900,93048550,25700,25700,25700,25700,3
|
|
20240102,122800,92971450,25650,25650,25650,25650,60
|
|
20240102,122700,91432450,25700,25700,25700,25700,0
|
|
20240102,122600,91432450,25700,25700,25700,25700,1
|
|
20240102,122500,91406750,25650,25650,25650,25650,11
|
|
20240102,122400,91124600,25650,25650,25650,25650,1
|
|
20240102,122300,91098950,25650,25650,25650,25650,0
|
|
20240102,122200,91098950,25650,25650,25650,25650,0
|
|
20240102,122100,91098950,25650,25650,25650,25650,8
|
|
20240102,122000,90893750,25650,25650,25650,25650,0
|
|
20240102,121900,90893750,25650,25650,25650,25650,0
|
|
20240102,121800,90893750,25650,25650,25650,25650,58
|
|
20240102,121700,89406050,25650,25650,25650,25650,0
|
|
20240102,121600,89406050,25650,25650,25650,25650,0
|
|
20240102,121500,89406050,25650,25650,25650,25650,19
|
|
20240102,121400,88918700,25650,25650,25650,25650,0
|
|
20240102,121300,88918700,25650,25650,25650,25650,0
|
|
20240102,121200,88918700,25650,25650,25650,25650,0
|
|
20240102,121100,88918700,25650,25650,25650,25650,0
|
|
20240102,121000,88918700,25650,25650,25650,25650,1
|
|
20240102,120900,88893050,25600,25600,25600,25600,0
|
|
20240102,120800,88893050,25600,25600,25600,25600,0
|
|
20240102,120700,88893050,25600,25600,25600,25600,0
|
|
20240102,120600,88893050,25600,25600,25600,25600,0
|
|
20240102,120500,88893050,25600,25600,25600,25600,101
|
|
20240102,120400,86307450,25600,25600,25600,25600,20
|
|
20240102,120300,85795450,25650,25650,25650,25650,0
|
|
20240102,120200,85795450,25650,25600,25650,25600,4
|
|
20240102,120100,85693000,25600,25600,25600,25600,0
|
|
20240102,120000,85693000,25600,25600,25600,25600,0
|
|
20240102,115900,85693000,25600,25600,25600,25600,0
|
|
20240102,115800,85693000,25600,25600,25600,25600,0
|
|
20240102,115700,85693000,25600,25600,25600,25600,1
|
|
20240102,115600,85667400,25550,25550,25550,25550,0
|
|
20240102,115500,85667400,25550,25550,25550,25550,0
|
|
20240102,115400,85667400,25550,25550,25550,25550,30
|
|
20240102,115300,84900900,25650,25650,25650,25650,2
|
|
20240102,115200,84849600,25600,25600,25600,25600,0
|
|
20240102,115100,84849600,25600,25550,25600,25550,113
|
|
20240102,115000,81957200,25600,25600,25600,25600,0
|
|
20240102,114900,81957200,25600,25600,25600,25600,0
|
|
20240102,114800,81957200,25600,25600,25600,25600,0
|
|
20240102,114700,81957200,25600,25600,25600,25600,0
|
|
20240102,114600,81957200,25600,25600,25600,25600,0
|
|
20240102,114500,81957200,25600,25550,25600,25550,28
|
|
20240102,114400,81241750,25500,25600,25600,25500,201
|
|
20240102,114300,76116150,25550,25550,25550,25550,0
|
|
20240102,114200,76116150,25550,25550,25550,25550,0
|
|
20240102,114100,76116150,25550,25550,25550,25550,0
|
|
20240102,114000,76116150,25550,25550,25550,25550,0
|
|
20240102,113900,76116150,25550,25550,25550,25550,19
|
|
20240102,113800,75630700,25550,25550,25550,25550,1
|
|
20240102,113700,75605150,25550,25600,25600,25550,3
|
|
20240102,113600,75528450,25600,25600,25600,25600,12
|
|
20240102,113500,75221250,25550,25550,25550,25550,1
|
|
20240102,113400,75195700,25600,25600,25600,25600,1
|
|
20240102,113300,75170100,25500,25500,25500,25500,0
|
|
20240102,113200,75170100,25500,25500,25500,25500,0
|
|
20240102,113100,75170100,25500,25500,25500,25500,0
|
|
20240102,113000,75170100,25500,25500,25500,25500,5
|
|
20240102,112900,75042600,25600,25600,25600,25600,0
|
|
20240102,112800,75042600,25600,25600,25600,25600,0
|
|
20240102,112700,75042600,25600,25600,25600,25600,0
|
|
20240102,112600,75042600,25600,25600,25600,25600,0
|
|
20240102,112500,75042600,25600,25600,25600,25600,1
|
|
20240102,112400,75017000,25500,25600,25600,25500,2
|
|
20240102,112300,74965900,25600,25600,25600,25600,0
|
|
20240102,112200,74965900,25600,25600,25600,25600,0
|
|
20240102,112100,74965900,25600,25600,25600,25600,0
|
|
20240102,112000,74965900,25600,25600,25600,25600,0
|
|
20240102,111900,74965900,25600,25600,25600,25600,0
|
|
20240102,111800,74965900,25600,25600,25600,25600,4
|
|
20240102,111700,74863500,25600,25600,25600,25600,0
|
|
20240102,111600,74863500,25600,25600,25600,25600,0
|
|
20240102,111500,74863500,25600,25600,25600,25600,0
|
|
20240102,111400,74863500,25600,25600,25600,25600,10
|
|
20240102,111300,74607500,25600,25600,25600,25600,0
|
|
20240102,111200,74607500,25600,25600,25600,25600,0
|
|
20240102,111100,74607500,25600,25600,25600,25600,0
|
|
20240102,111000,74607500,25600,25600,25600,25600,0
|
|
20240102,110900,74607500,25600,25600,25600,25600,1
|
|
20240102,110800,74581900,25650,25650,25650,25650,0
|
|
20240102,110700,74581900,25650,25650,25650,25650,0
|
|
20240102,110600,74581900,25650,25650,25650,25650,0
|
|
20240102,110500,74581900,25650,25650,25650,25650,0
|
|
20240102,110400,74581900,25650,25650,25650,25650,0
|
|
20240102,110300,74581900,25650,25650,25650,25650,0
|
|
20240102,110200,74581900,25650,25650,25650,25650,0
|
|
20240102,110100,74581900,25650,25650,25650,25650,2
|
|
20240102,110000,74530600,25650,25650,25650,25650,0
|
|
20240102,105900,74530600,25650,25650,25650,25650,0
|
|
20240102,105800,74530600,25650,25650,25650,25650,10
|
|
20240102,105700,74274100,25650,25650,25650,25650,0
|
|
20240102,105600,74274100,25650,25650,25650,25650,0
|
|
20240102,105500,74274100,25650,25650,25650,25650,1
|
|
20240102,105400,74248450,25600,25600,25600,25600,2
|
|
20240102,105300,74197250,25600,25600,25600,25600,0
|
|
20240102,105200,74197250,25600,25600,25600,25600,1
|
|
20240102,105100,74171650,25650,25650,25650,25650,5
|
|
20240102,105000,74043400,25500,25500,25500,25500,100
|
|
20240102,104900,71493400,25650,25500,25650,25500,69
|
|
20240102,104800,69726400,25500,25500,25500,25500,10
|
|
20240102,104700,69471400,25500,25500,25500,25500,50
|
|
20240102,104600,68196400,25500,25600,25600,25500,400
|
|
20240102,104500,57984850,25650,25650,25650,25650,0
|
|
20240102,104400,57984850,25650,25700,25700,25650,3
|
|
20240102,104300,57907800,25700,25700,25700,25700,0
|
|
20240102,104200,57907800,25700,25700,25700,25700,223
|
|
20240102,104100,52176700,25700,25700,25700,25700,0
|
|
20240102,104000,52176700,25700,25700,25700,25700,0
|
|
20240102,103900,52176700,25700,25700,25700,25700,0
|
|
20240102,103800,52176700,25700,25700,25700,25700,1
|
|
20240102,103700,52151000,25650,25650,25650,25650,119
|
|
20240102,103600,49098650,25650,25650,25650,25650,10
|
|
20240102,103500,48842150,25800,25800,25800,25800,0
|
|
20240102,103400,48842150,25800,25800,25800,25800,0
|
|
20240102,103300,48842150,25800,25750,25800,25750,2
|
|
20240102,103200,48790600,25750,25650,25750,25650,55
|
|
20240102,103100,47378650,25750,25700,25750,25700,165
|
|
20240102,103000,43138050,25800,25800,25800,25800,0
|
|
20240102,102900,43138050,25800,25800,25800,25800,0
|
|
20240102,102800,43138050,25800,25800,25800,25800,1
|
|
20240102,102700,43112250,25700,25700,25700,25700,0
|
|
20240102,102600,43112250,25700,25700,25700,25700,119
|
|
20240102,102500,40053950,25700,25700,25700,25700,1
|
|
20240102,102400,40028250,25800,25800,25800,25800,1
|
|
20240102,102300,40002450,25750,25800,25800,25750,502
|
|
20240102,102200,27073300,25850,25800,25850,25800,29
|
|
20240102,102100,26325000,25800,25800,25800,25800,0
|
|
20240102,102000,26325000,25800,25800,25800,25800,0
|
|
20240102,101900,26325000,25800,25800,25800,25800,0
|
|
20240102,101800,26325000,25800,25800,25800,25800,3
|
|
20240102,101700,26247600,25800,25800,25800,25800,0
|
|
20240102,101600,26247600,25800,25800,25800,25800,0
|
|
20240102,101500,26247600,25800,25800,25800,25800,0
|
|
20240102,101400,26247600,25800,25800,25800,25800,0
|
|
20240102,101300,26247600,25800,25800,25800,25800,0
|
|
20240102,101200,26247600,25800,25800,25800,25800,5
|
|
20240102,101100,26118600,25800,25800,25800,25800,0
|
|
20240102,101000,26118600,25800,25800,25800,25800,100
|
|
20240102,100900,23538600,25800,25800,25800,25800,0
|
|
20240102,100800,23538600,25800,25900,25900,25800,2
|
|
20240102,100700,23486900,25650,25750,25750,25650,42
|
|
20240102,100600,22408850,25700,25700,25700,25700,576
|
|
20240102,100500,7605650,25750,25750,25950,25750,200
|
|
20240102,100400,2452150,25750,25750,25750,25750,10
|
|
20240102,100300,2194650,25950,25950,25950,25950,0
|
|
20240102,100200,2194650,25950,25950,25950,25950,13
|
|
20240102,100100,1857300,26000,25750,26000,25750,23
|
|
20240102,100000,1261750,25750,25750,25750,25750,49
|