582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183900,604605000,227500,227500,227500,227500,31
|
|
20240104,183800,604605000,227500,227500,227500,227500,0
|
|
20240104,183700,604605000,227500,227500,227500,227500,0
|
|
20240104,183600,604605000,227500,227500,227500,227500,0
|
|
20240104,183500,604605000,227500,227500,227500,227500,0
|
|
20240104,183400,604605000,227500,227500,227500,227500,0
|
|
20240104,183300,604605000,227500,227500,227500,227500,0
|
|
20240104,183200,604605000,227500,227500,227500,227500,0
|
|
20240104,183100,604605000,227500,227500,227500,227500,0
|
|
20240104,183000,604605000,227500,227500,227500,227500,0
|
|
20240104,182900,604605000,227500,227500,227500,227500,0
|
|
20240104,182800,604605000,227500,227500,227500,227500,0
|
|
20240104,182700,604605000,227500,227500,227500,227500,0
|
|
20240104,182600,604605000,227500,227500,227500,227500,0
|
|
20240104,182500,604605000,227500,227500,227500,227500,0
|
|
20240104,182400,604605000,227500,227500,227500,227500,0
|
|
20240104,182300,604605000,227500,227500,227500,227500,0
|
|
20240104,182200,604605000,227500,227500,227500,227500,0
|
|
20240104,182100,604605000,227500,227500,227500,227500,0
|
|
20240104,182000,604605000,227500,227500,227500,227500,0
|
|
20240104,181900,604605000,227500,227500,227500,227500,0
|
|
20240104,181800,604605000,227500,227500,227500,227500,0
|
|
20240104,181700,604605000,227500,227500,227500,227500,0
|
|
20240104,181600,604605000,227500,227500,227500,227500,0
|
|
20240104,181500,604605000,227500,227500,227500,227500,0
|
|
20240104,181400,604605000,227500,227500,227500,227500,0
|
|
20240104,181300,604605000,227500,227500,227500,227500,0
|
|
20240104,181200,604605000,227500,227500,227500,227500,0
|
|
20240104,181100,604605000,227500,227500,227500,227500,0
|
|
20240104,181000,604605000,227500,227500,227500,227500,0
|
|
20240104,180900,604605000,227500,227500,227500,227500,31
|
|
20240104,180800,604605000,227500,227500,227500,227500,0
|
|
20240104,180700,604605000,227500,227500,227500,227500,0
|
|
20240104,180600,604605000,227500,227500,227500,227500,0
|
|
20240104,180500,604605000,227500,227500,227500,227500,0
|
|
20240104,180400,604605000,227500,227500,227500,227500,0
|
|
20240104,180300,604605000,227500,227500,227500,227500,0
|
|
20240104,180200,604605000,227500,227500,227500,227500,0
|
|
20240104,180100,604605000,227500,227500,227500,227500,0
|
|
20240104,180000,604605000,227500,227500,227500,227500,0
|
|
20240104,175900,604605000,227500,227500,227500,227500,0
|
|
20240104,175800,604605000,227500,227500,227500,227500,0
|
|
20240104,175700,604605000,227500,227500,227500,227500,0
|
|
20240104,175600,604605000,227500,227500,227500,227500,0
|
|
20240104,175500,604605000,227500,227500,227500,227500,0
|
|
20240104,175400,604605000,227500,227500,227500,227500,0
|
|
20240104,175300,604605000,227500,227500,227500,227500,0
|
|
20240104,175200,604605000,227500,227500,227500,227500,0
|
|
20240104,175100,604605000,227500,227500,227500,227500,0
|
|
20240104,175000,604605000,227500,227500,227500,227500,0
|
|
20240104,174900,604605000,227500,227500,227500,227500,0
|
|
20240104,174800,604605000,227500,227500,227500,227500,0
|
|
20240104,174700,604605000,227500,227500,227500,227500,0
|
|
20240104,174600,604605000,227500,227500,227500,227500,0
|
|
20240104,174500,604605000,227500,227500,227500,227500,0
|
|
20240104,174400,604605000,227500,227500,227500,227500,0
|
|
20240104,174300,604605000,227500,227500,227500,227500,0
|
|
20240104,174200,604605000,227500,227500,227500,227500,0
|
|
20240104,174100,604605000,227500,227500,227500,227500,0
|
|
20240104,174000,604605000,227500,227500,227500,227500,0
|
|
20240104,173900,604605000,227500,227500,227500,227500,31
|
|
20240104,173800,604605000,227500,227500,227500,227500,0
|
|
20240104,173700,604605000,227500,227500,227500,227500,0
|
|
20240104,173600,604605000,227500,227500,227500,227500,0
|
|
20240104,173500,604605000,227500,227500,227500,227500,0
|
|
20240104,173400,604605000,227500,227500,227500,227500,0
|
|
20240104,173300,604605000,227500,227500,227500,227500,0
|
|
20240104,173200,604605000,227500,227500,227500,227500,0
|
|
20240104,173100,604605000,227500,227500,227500,227500,0
|
|
20240104,173000,604605000,227500,227500,227500,227500,0
|
|
20240104,172900,604605000,227500,227500,227500,227500,0
|
|
20240104,172800,604605000,227500,227500,227500,227500,0
|
|
20240104,172700,604605000,227500,227500,227500,227500,0
|
|
20240104,172600,604605000,227500,227500,227500,227500,0
|
|
20240104,172500,604605000,227500,227500,227500,227500,0
|
|
20240104,172400,604605000,227500,227500,227500,227500,0
|
|
20240104,172300,604605000,227500,227500,227500,227500,0
|
|
20240104,172200,604605000,227500,227500,227500,227500,0
|
|
20240104,172100,604605000,227500,227500,227500,227500,0
|
|
20240104,172000,604605000,227500,227500,227500,227500,0
|
|
20240104,171900,604605000,227500,227500,227500,227500,0
|
|
20240104,171800,604605000,227500,227500,227500,227500,0
|
|
20240104,171700,604605000,227500,227500,227500,227500,0
|
|
20240104,171600,604605000,227500,227500,227500,227500,0
|
|
20240104,171500,604605000,227500,227500,227500,227500,0
|
|
20240104,171400,604605000,227500,227500,227500,227500,0
|
|
20240104,171300,604605000,227500,227500,227500,227500,0
|
|
20240104,171200,604605000,227500,227500,227500,227500,0
|
|
20240104,171100,604605000,227500,227500,227500,227500,0
|
|
20240104,171000,604605000,227500,227500,227500,227500,0
|
|
20240104,170900,604605000,227500,227500,227500,227500,31
|
|
20240104,170800,604605000,227500,227500,227500,227500,0
|
|
20240104,170700,604605000,227500,227500,227500,227500,0
|
|
20240104,170600,604605000,227500,227500,227500,227500,0
|
|
20240104,170500,604605000,227500,227500,227500,227500,0
|
|
20240104,170400,604605000,227500,227500,227500,227500,0
|
|
20240104,170300,604605000,227500,227500,227500,227500,0
|
|
20240104,170200,604605000,227500,227500,227500,227500,0
|
|
20240104,170100,604605000,227500,227500,227500,227500,0
|
|
20240104,170000,604605000,227500,227500,227500,227500,0
|
|
20240104,165900,604605000,227500,227500,227500,227500,0
|
|
20240104,165800,604605000,227500,227500,227500,227500,0
|
|
20240104,165700,604605000,227500,227500,227500,227500,0
|
|
20240104,165600,604605000,227500,227500,227500,227500,0
|
|
20240104,165500,604605000,227500,227500,227500,227500,0
|
|
20240104,165400,604605000,227500,227500,227500,227500,0
|
|
20240104,165300,604605000,227500,227500,227500,227500,0
|
|
20240104,165200,604605000,227500,227500,227500,227500,0
|
|
20240104,165100,604605000,227500,227500,227500,227500,0
|
|
20240104,165000,604605000,227500,227500,227500,227500,0
|
|
20240104,164900,604605000,227500,227500,227500,227500,0
|
|
20240104,164800,604605000,227500,227500,227500,227500,0
|
|
20240104,164700,604605000,227500,227500,227500,227500,0
|
|
20240104,164600,604605000,227500,227500,227500,227500,0
|
|
20240104,164500,604605000,227500,227500,227500,227500,0
|
|
20240104,164400,604605000,227500,227500,227500,227500,0
|
|
20240104,164300,604605000,227500,227500,227500,227500,0
|
|
20240104,164200,604605000,227500,227500,227500,227500,0
|
|
20240104,164100,604605000,227500,227500,227500,227500,0
|
|
20240104,164000,604605000,227500,227500,227500,227500,0
|
|
20240104,163900,604605000,227500,227500,227500,227500,31
|
|
20240104,163800,604605000,227500,227500,227500,227500,0
|
|
20240104,163700,604605000,227500,227500,227500,227500,0
|
|
20240104,163600,604605000,227500,227500,227500,227500,0
|
|
20240104,163500,604605000,227500,227500,227500,227500,0
|
|
20240104,163400,604605000,227500,227500,227500,227500,0
|
|
20240104,163300,604605000,227500,227500,227500,227500,0
|
|
20240104,163200,604605000,227500,227500,227500,227500,0
|
|
20240104,163100,604605000,227500,227500,227500,227500,0
|
|
20240104,163000,604605000,227500,227500,227500,227500,0
|
|
20240104,162900,604605000,227500,227500,227500,227500,0
|
|
20240104,162800,604605000,227500,227500,227500,227500,0
|
|
20240104,162700,604605000,227500,227500,227500,227500,0
|
|
20240104,162600,604605000,227500,227500,227500,227500,0
|
|
20240104,162500,604605000,227500,227500,227500,227500,0
|
|
20240104,162400,604605000,227500,227500,227500,227500,0
|
|
20240104,162300,604605000,227500,227500,227500,227500,0
|
|
20240104,162200,604605000,227500,227500,227500,227500,0
|
|
20240104,162100,604605000,227500,227500,227500,227500,0
|
|
20240104,162000,604605000,227500,227500,227500,227500,0
|
|
20240104,161900,604605000,227500,227500,227500,227500,0
|
|
20240104,161800,604605000,227500,227500,227500,227500,0
|
|
20240104,161700,604605000,227500,227500,227500,227500,0
|
|
20240104,161600,604605000,227500,227500,227500,227500,0
|
|
20240104,161500,604605000,227500,227500,227500,227500,0
|
|
20240104,161400,604605000,227500,227500,227500,227500,0
|
|
20240104,161300,604605000,227500,227500,227500,227500,0
|
|
20240104,161200,604605000,227500,227500,227500,227500,0
|
|
20240104,161100,604605000,227500,227500,227500,227500,0
|
|
20240104,161000,604605000,227500,227500,227500,227500,0
|
|
20240104,160900,604605000,227500,227500,227500,227500,31
|
|
20240104,160800,604605000,227500,227500,227500,227500,0
|
|
20240104,160700,604605000,227500,227500,227500,227500,0
|
|
20240104,160600,604605000,227500,227500,227500,227500,0
|
|
20240104,160500,604605000,227500,227500,227500,227500,0
|
|
20240104,160400,604605000,227500,227500,227500,227500,0
|
|
20240104,160300,604605000,227500,227500,227500,227500,0
|
|
20240104,160200,604605000,227500,227500,227500,227500,0
|
|
20240104,160100,604605000,227500,227500,227500,227500,0
|
|
20240104,160000,604605000,227500,227500,227500,227500,0
|
|
20240104,155900,604605000,227500,227500,227500,227500,0
|
|
20240104,155800,604605000,227500,227500,227500,227500,0
|
|
20240104,155700,604605000,227500,227500,227500,227500,0
|
|
20240104,155600,604605000,227500,227500,227500,227500,0
|
|
20240104,155500,604605000,227500,227500,227500,227500,0
|
|
20240104,155400,604605000,227500,227500,227500,227500,0
|
|
20240104,155300,604605000,227500,227500,227500,227500,0
|
|
20240104,155200,604605000,227500,227500,227500,227500,0
|
|
20240104,155100,604605000,227500,227500,227500,227500,0
|
|
20240104,155000,604605000,227500,227500,227500,227500,0
|
|
20240104,154900,604605000,227500,227500,227500,227500,0
|
|
20240104,154800,604605000,227500,227500,227500,227500,0
|
|
20240104,154700,604605000,227500,227500,227500,227500,0
|
|
20240104,154600,604605000,227500,227500,227500,227500,0
|
|
20240104,154500,604605000,227500,227500,227500,227500,0
|
|
20240104,154400,604605000,227500,227500,227500,227500,0
|
|
20240104,154300,604605000,227500,227500,227500,227500,0
|
|
20240104,154200,604605000,227500,227500,227500,227500,0
|
|
20240104,154100,604605000,227500,227500,227500,227500,0
|
|
20240104,154000,604605000,227500,227500,227500,227500,0
|
|
20240104,153900,604605000,227500,227500,227500,227500,31
|
|
20240104,153800,604605000,227500,227500,227500,227500,0
|
|
20240104,153700,604605000,227500,227500,227500,227500,0
|
|
20240104,153600,604605000,227500,227500,227500,227500,0
|
|
20240104,153500,604605000,227500,227500,227500,227500,0
|
|
20240104,153400,604605000,227500,227500,227500,227500,0
|
|
20240104,153300,604605000,227500,227500,227500,227500,0
|
|
20240104,153200,604605000,227500,227500,227500,227500,0
|
|
20240104,153100,604605000,227500,227500,227500,227500,0
|
|
20240104,153000,604605000,227500,227500,227500,227500,31
|
|
20240104,152900,597552500,227500,227500,227500,227500,0
|
|
20240104,152800,597552500,227500,227500,227500,227500,0
|
|
20240104,152700,597552500,227500,227500,227500,227500,0
|
|
20240104,152600,597552500,227500,227500,227500,227500,0
|
|
20240104,152500,597552500,227500,227500,227500,227500,0
|
|
20240104,152400,597552500,227500,227500,227500,227500,0
|
|
20240104,152300,597552500,227500,227500,227500,227500,0
|
|
20240104,152200,597552500,227500,227500,227500,227500,0
|
|
20240104,152100,597552500,227500,227500,227500,227500,0
|
|
20240104,152000,597552500,227500,227500,227500,227500,0
|
|
20240104,151900,597552500,227500,227000,227500,227000,21
|
|
20240104,151800,592777000,226000,226000,226000,226000,0
|
|
20240104,151700,592777000,226000,227000,227000,226000,6
|
|
20240104,151600,591416000,226000,226000,227500,226000,181
|
|
20240104,151500,550314500,226500,226000,226500,226000,6
|
|
20240104,151400,548956000,226500,226000,226500,226000,6
|
|
20240104,151300,547597500,226500,226500,226500,226500,5
|
|
20240104,151200,546465000,226500,226500,226500,226500,5
|
|
20240104,151100,545332500,226500,226500,226500,226500,5
|
|
20240104,151000,544200000,226500,226000,226500,226000,13
|
|
20240104,150900,541257500,226000,226500,226500,226000,8
|
|
20240104,150800,539447000,226500,226500,226500,226500,0
|
|
20240104,150700,539447000,226500,226500,226500,226500,5
|
|
20240104,150600,538314500,226500,226500,226500,226500,0
|
|
20240104,150500,538314500,226500,226000,226500,226000,9
|
|
20240104,150400,536278000,226000,226000,226000,226000,0
|
|
20240104,150300,536278000,226000,226500,226500,226000,6
|
|
20240104,150200,534919500,226500,226500,226500,226500,0
|
|
20240104,150100,534919500,226500,226500,226500,226500,5
|
|
20240104,150000,533787000,226000,226500,226500,226000,2
|
|
20240104,145900,533334500,226500,226500,226500,226500,5
|
|
20240104,145800,532202000,226500,226500,226500,226500,0
|
|
20240104,145700,532202000,226500,226500,226500,226500,5
|
|
20240104,145600,531069500,226500,226500,226500,226500,0
|
|
20240104,145500,531069500,226500,226500,226500,226500,5
|
|
20240104,145400,529937000,226500,226500,226500,226500,0
|
|
20240104,145300,529937000,226500,226500,226500,226500,5
|
|
20240104,145200,528804500,226500,226500,226500,226500,0
|
|
20240104,145100,528804500,226500,226500,226500,226500,5
|
|
20240104,145000,527672000,226000,226000,226000,226000,3
|
|
20240104,144900,526994000,226500,226500,226500,226500,10
|
|
20240104,144800,524729000,226500,226500,226500,226500,0
|
|
20240104,144700,524729000,226500,226500,226500,226500,5
|
|
20240104,144600,523596500,226500,226500,226500,226500,0
|
|
20240104,144500,523596500,226500,226500,226500,226500,5
|
|
20240104,144400,522464000,226000,226000,226000,226000,0
|
|
20240104,144300,522464000,226000,226500,226500,226000,5
|
|
20240104,144200,521333500,226500,226500,226500,226500,5
|
|
20240104,144100,520201000,226500,226500,226500,226500,0
|
|
20240104,144000,520201000,226500,226500,226500,226500,5
|
|
20240104,143900,519068500,226500,226500,226500,226500,3
|
|
20240104,143800,518389000,226500,226500,226500,226500,5
|
|
20240104,143700,517256500,226000,226000,226000,226000,1
|
|
20240104,143600,517030500,226500,226500,226500,226500,5
|
|
20240104,143500,515898000,226000,226000,226000,226000,0
|
|
20240104,143400,515898000,226000,226500,226500,226000,7
|
|
20240104,143300,514313000,226500,226500,226500,226500,47
|
|
20240104,143200,503667500,226500,226500,226500,226500,5
|
|
20240104,143100,502535000,226500,226500,226500,226500,0
|
|
20240104,143000,502535000,226500,226500,226500,226500,5
|
|
20240104,142900,501402500,226000,226000,226000,226000,1
|
|
20240104,142800,501176500,226500,226500,226500,226500,5
|
|
20240104,142700,500044000,226000,226000,226000,226000,1
|
|
20240104,142600,499818000,226000,226500,226500,226000,6
|
|
20240104,142500,498459500,226000,226000,226000,226000,1
|
|
20240104,142400,498233500,226500,226500,226500,226500,5
|
|
20240104,142300,497101000,226000,226000,226000,226000,2
|
|
20240104,142200,496649000,226500,226500,226500,226500,5
|
|
20240104,142100,495516500,226000,226000,226000,226000,40
|
|
20240104,142000,486476500,226000,226500,226500,226000,6
|
|
20240104,141900,485118000,226000,226000,226000,226000,0
|
|
20240104,141800,485118000,226000,226500,226500,226000,7
|
|
20240104,141700,483533000,226000,226000,226000,226000,0
|
|
20240104,141600,483533000,226000,226500,226500,226000,8
|
|
20240104,141500,481722500,226000,226000,226000,226000,0
|
|
20240104,141400,481722500,226000,226500,226500,226000,20
|
|
20240104,141300,477200000,226000,226000,226000,226000,1
|
|
20240104,141200,476974000,226000,226000,226000,226000,0
|
|
20240104,141100,476974000,226000,226000,226000,226000,14
|
|
20240104,141000,473810000,226000,226000,226000,226000,1
|
|
20240104,140900,473584000,226000,226000,226000,226000,1
|
|
20240104,140800,473358000,226500,226500,226500,226500,1
|
|
20240104,140700,473131500,226000,226500,226500,226000,19
|
|
20240104,140600,468828500,226000,226000,226000,226000,7
|
|
20240104,140500,467246500,226000,226000,226000,226000,8
|
|
20240104,140400,465438500,226000,226000,226000,226000,0
|
|
20240104,140300,465438500,226000,226000,226000,226000,1
|
|
20240104,140200,465212500,226000,226000,226000,226000,1
|
|
20240104,140100,464986500,226000,226000,226000,226000,27
|
|
20240104,140000,458884500,226000,226000,226000,226000,1
|
|
20240104,135900,458658500,226000,226000,226000,226000,0
|
|
20240104,135800,458658500,226000,226000,226000,226000,1
|
|
20240104,135700,458432500,226000,226000,226000,226000,1
|
|
20240104,135600,458206500,226000,226000,226000,226000,1
|
|
20240104,135500,457980500,226000,226000,226000,226000,0
|
|
20240104,135400,457980500,226000,226000,226000,226000,1
|
|
20240104,135300,457754500,226500,226000,226500,226000,3
|
|
20240104,135200,457075500,226500,226500,226500,226500,1
|
|
20240104,135100,456849000,226000,226000,226000,226000,1
|
|
20240104,135000,456623000,226000,226000,226000,226000,0
|
|
20240104,134900,456623000,226000,226000,226000,226000,1
|
|
20240104,134800,456397000,226000,226000,226000,226000,0
|
|
20240104,134700,456397000,226000,226000,226000,226000,1
|
|
20240104,134600,456171000,226500,226500,226500,226500,19
|
|
20240104,134500,451867500,226000,226000,226000,226000,1
|
|
20240104,134400,451641500,226000,226000,226000,226000,1
|
|
20240104,134300,451415500,226000,226000,226000,226000,0
|
|
20240104,134200,451415500,226000,226000,226000,226000,0
|
|
20240104,134100,451415500,226000,226000,226000,226000,1
|
|
20240104,134000,451189500,226000,226000,226000,226000,1
|
|
20240104,133900,450963500,226000,226000,226000,226000,20
|
|
20240104,133800,446443500,226000,226000,226000,226000,1
|
|
20240104,133700,446217500,226000,226000,226000,226000,0
|
|
20240104,133600,446217500,226000,226000,226000,226000,1
|
|
20240104,133500,445991500,226000,226000,226000,226000,0
|
|
20240104,133400,445991500,226000,226000,226000,226000,1
|
|
20240104,133300,445765500,226000,226000,226000,226000,0
|
|
20240104,133200,445765500,226000,226000,226000,226000,1
|
|
20240104,133100,445539500,226000,226000,226000,226000,0
|
|
20240104,133000,445539500,226000,226000,226000,226000,1
|
|
20240104,132900,445313500,226000,226000,226000,226000,1
|
|
20240104,132800,445087500,226000,226000,226000,226000,1
|
|
20240104,132700,444861500,226000,226000,226000,226000,0
|
|
20240104,132600,444861500,226000,226000,226000,226000,1
|
|
20240104,132500,444635500,226500,226000,226500,226000,17
|
|
20240104,132400,440785500,226000,226000,226000,226000,0
|
|
20240104,132300,440785500,226000,226000,226000,226000,1
|
|
20240104,132200,440559500,226000,226000,226000,226000,0
|
|
20240104,132100,440559500,226000,226000,226000,226000,13
|
|
20240104,132000,437621500,226000,226000,226000,226000,0
|
|
20240104,131900,437621500,226000,226000,226000,226000,1
|
|
20240104,131800,437395500,226000,226000,226000,226000,3
|
|
20240104,131700,436717500,226000,226000,226000,226000,1
|
|
20240104,131600,436491500,226000,226000,226000,226000,3
|
|
20240104,131500,435813500,226000,226000,226000,226000,1
|
|
20240104,131400,435587500,226000,226000,226000,226000,0
|
|
20240104,131300,435587500,226000,226000,226000,226000,1
|
|
20240104,131200,435361500,226000,226000,226000,226000,0
|
|
20240104,131100,435361500,226000,226000,226000,226000,1
|
|
20240104,131000,435135500,226000,226000,226000,226000,0
|
|
20240104,130900,435135500,226000,226000,226000,226000,1
|
|
20240104,130800,434909500,226000,226000,226000,226000,1
|
|
20240104,130700,434683500,226500,226500,226500,226500,1
|
|
20240104,130600,434457000,226000,226000,226000,226000,6
|
|
20240104,130500,433101000,226000,226000,226000,226000,10
|
|
20240104,130400,430841000,226000,226000,226000,226000,0
|
|
20240104,130300,430841000,226000,226000,226000,226000,2
|
|
20240104,130200,430389000,226000,226000,226000,226000,21
|
|
20240104,130100,425643000,226000,226500,226500,226000,9
|
|
20240104,130000,423605000,226500,226500,226500,226500,3
|
|
20240104,125900,422925500,226000,226000,226000,226000,1
|
|
20240104,125800,422699500,226500,226500,226500,226500,1
|
|
20240104,125700,422473000,226500,226500,226500,226500,0
|
|
20240104,125600,422473000,226500,226500,226500,226500,1
|
|
20240104,125500,422246500,226000,226000,226000,226000,1
|
|
20240104,125400,422020500,226500,226500,226500,226500,0
|
|
20240104,125300,422020500,226500,226500,226500,226500,0
|
|
20240104,125200,422020500,226500,226500,226500,226500,0
|
|
20240104,125100,422020500,226500,226500,226500,226500,1
|
|
20240104,125000,421794000,226000,226000,226000,226000,0
|
|
20240104,124900,421794000,226000,226000,226000,226000,0
|
|
20240104,124800,421794000,226000,226000,226000,226000,56
|
|
20240104,124700,409138000,226000,226000,226000,226000,0
|
|
20240104,124600,409138000,226000,226000,226000,226000,0
|
|
20240104,124500,409138000,226000,226000,226000,226000,10
|
|
20240104,124400,406878000,226000,226500,226500,226000,2
|
|
20240104,124300,406425500,226000,226000,226000,226000,1
|
|
20240104,124200,406199500,226000,226000,226000,226000,0
|
|
20240104,124100,406199500,226000,226000,226000,226000,0
|
|
20240104,124000,406199500,226000,226000,226000,226000,0
|
|
20240104,123900,406199500,226000,226000,226000,226000,0
|
|
20240104,123800,406199500,226000,226000,226000,226000,0
|
|
20240104,123700,406199500,226000,226000,226000,226000,16
|
|
20240104,123600,402583500,226000,226000,226000,226000,0
|
|
20240104,123500,402583500,226000,226000,226000,226000,1
|
|
20240104,123400,402357500,226500,226500,226500,226500,0
|
|
20240104,123300,402357500,226500,226500,226500,226500,0
|
|
20240104,123200,402357500,226500,226500,226500,226500,2
|
|
20240104,123100,401904500,226000,226000,226000,226000,0
|
|
20240104,123000,401904500,226000,226000,226000,226000,1
|
|
20240104,122900,401678500,226000,226000,226000,226000,0
|
|
20240104,122800,401678500,226000,226000,226000,226000,0
|
|
20240104,122700,401678500,226000,226000,226000,226000,0
|
|
20240104,122600,401678500,226000,226000,226000,226000,0
|
|
20240104,122500,401678500,226000,226000,226000,226000,0
|
|
20240104,122400,401678500,226000,226000,226000,226000,0
|
|
20240104,122300,401678500,226000,226000,226000,226000,1
|
|
20240104,122200,401452500,226000,226000,226000,226000,5
|
|
20240104,122100,400322500,226000,226000,226000,226000,0
|
|
20240104,122000,400322500,226000,226000,226000,226000,0
|
|
20240104,121900,400322500,226000,226000,226000,226000,10
|
|
20240104,121800,398062500,226000,226000,226000,226000,0
|
|
20240104,121700,398062500,226000,226000,226000,226000,0
|
|
20240104,121600,398062500,226000,226000,226000,226000,1
|
|
20240104,121500,397836500,226500,226500,226500,226500,0
|
|
20240104,121400,397836500,226500,226500,226500,226500,0
|
|
20240104,121300,397836500,226500,226500,226500,226500,0
|
|
20240104,121200,397836500,226500,226500,226500,226500,1
|
|
20240104,121100,397610000,226000,226000,226000,226000,0
|
|
20240104,121000,397610000,226000,226000,226000,226000,0
|
|
20240104,120900,397610000,226000,226000,226000,226000,1
|
|
20240104,120800,397384000,226000,226000,226000,226000,0
|
|
20240104,120700,397384000,226000,226000,226000,226000,0
|
|
20240104,120600,397384000,226000,226000,226000,226000,0
|
|
20240104,120500,397384000,226000,226000,226000,226000,0
|
|
20240104,120400,397384000,226000,226000,226000,226000,0
|
|
20240104,120300,397384000,226000,226000,226000,226000,2
|
|
20240104,120200,396932000,226500,226500,226500,226500,6
|
|
20240104,120100,395573000,226500,226500,226500,226500,0
|
|
20240104,120000,395573000,226500,226500,226500,226500,0
|
|
20240104,115900,395573000,226500,226500,226500,226500,4
|
|
20240104,115800,394667000,226500,226500,226500,226500,5
|
|
20240104,115700,393534500,226000,226000,226000,226000,0
|
|
20240104,115600,393534500,226000,226000,226000,226000,0
|
|
20240104,115500,393534500,226000,226000,226000,226000,2
|
|
20240104,115400,393082500,226500,226500,226500,226500,0
|
|
20240104,115300,393082500,226500,226500,226500,226500,0
|
|
20240104,115200,393082500,226500,226500,226500,226500,1
|
|
20240104,115100,392856000,226000,226000,226000,226000,4
|
|
20240104,115000,391952000,226500,226500,226500,226500,0
|
|
20240104,114900,391952000,226500,226500,226500,226500,0
|
|
20240104,114800,391952000,226500,226000,226500,226000,25
|
|
20240104,114700,386299500,226500,226500,226500,226500,0
|
|
20240104,114600,386299500,226500,226500,226500,226500,0
|
|
20240104,114500,386299500,226500,226500,226500,226500,0
|
|
20240104,114400,386299500,226500,226500,226500,226500,5
|
|
20240104,114300,385167000,226000,226000,226000,226000,0
|
|
20240104,114200,385167000,226000,226000,226000,226000,1
|
|
20240104,114100,384941000,226500,226500,226500,226500,38
|
|
20240104,114000,376334000,226500,226500,226500,226500,5
|
|
20240104,113900,375201500,226500,226500,226500,226500,0
|
|
20240104,113800,375201500,226500,226500,226500,226500,0
|
|
20240104,113700,375201500,226500,226500,226500,226500,1
|
|
20240104,113600,374975000,226500,226500,226500,226500,10
|
|
20240104,113500,372710000,226500,226500,226500,226500,9
|
|
20240104,113400,370671500,226500,226500,226500,226500,0
|
|
20240104,113300,370671500,226500,226500,226500,226500,0
|
|
20240104,113200,370671500,226500,226500,226500,226500,0
|
|
20240104,113100,370671500,226500,226500,226500,226500,10
|
|
20240104,113000,368406500,226000,226000,226000,226000,0
|
|
20240104,112900,368406500,226000,226000,226000,226000,1
|
|
20240104,112800,368180500,226500,226500,226500,226500,0
|
|
20240104,112700,368180500,226500,226500,226500,226500,5
|
|
20240104,112600,367048000,226000,226000,226000,226000,0
|
|
20240104,112500,367048000,226000,226000,226000,226000,5
|
|
20240104,112400,365918000,226500,226500,226500,226500,39
|
|
20240104,112300,357084500,226500,226500,226500,226500,0
|
|
20240104,112200,357084500,226500,226500,226500,226500,5
|
|
20240104,112100,355952000,226000,226000,226000,226000,0
|
|
20240104,112000,355952000,226000,226000,226000,226000,0
|
|
20240104,111900,355952000,226000,226000,226000,226000,15
|
|
20240104,111800,352562000,226000,226000,226000,226000,0
|
|
20240104,111700,352562000,226000,226000,226000,225500,70
|
|
20240104,111600,336766500,225500,225500,225500,225500,2
|
|
20240104,111500,336315500,226000,225500,226000,225500,11
|
|
20240104,111400,333834500,225500,225500,225500,225500,1
|
|
20240104,111300,333609000,226000,225500,226000,225500,6
|
|
20240104,111200,332253500,225500,225500,225500,225500,10
|
|
20240104,111100,329998500,226000,226000,226000,226000,0
|
|
20240104,111000,329998500,226000,226000,226000,226000,0
|
|
20240104,110900,329998500,226000,226000,226000,226000,5
|
|
20240104,110800,328868500,226000,226000,226000,226000,0
|
|
20240104,110700,328868500,226000,226000,226000,226000,1
|
|
20240104,110600,328642500,226000,226000,226000,226000,39
|
|
20240104,110500,319828500,226000,226000,226000,226000,6
|
|
20240104,110400,318472500,226000,226000,226000,226000,1
|
|
20240104,110300,318246500,226000,226000,226000,226000,1
|
|
20240104,110200,318020500,226000,226000,226000,226000,0
|
|
20240104,110100,318020500,226000,226000,226000,226000,19
|
|
20240104,110000,313726500,226000,226000,226000,226000,5
|
|
20240104,105900,312596500,226000,226000,226000,226000,8
|
|
20240104,105800,310788500,226000,226000,226000,226000,0
|
|
20240104,105700,310788500,226000,226000,226000,226000,0
|
|
20240104,105600,310788500,226000,226000,226000,226000,5
|
|
20240104,105500,309658500,226000,226000,226000,226000,2
|
|
20240104,105400,309206500,226000,226000,226000,226000,3
|
|
20240104,105300,308528500,226000,226000,226000,226000,1
|
|
20240104,105200,308302500,226000,226000,226000,226000,0
|
|
20240104,105100,308302500,226000,226000,226000,226000,0
|
|
20240104,105000,308302500,226000,226000,226000,226000,0
|
|
20240104,104900,308302500,226000,226000,226000,226000,0
|
|
20240104,104800,308302500,226000,226000,226000,226000,15
|
|
20240104,104700,304912500,226000,226000,226000,226000,1
|
|
20240104,104600,304686500,226000,226000,226000,226000,0
|
|
20240104,104500,304686500,226000,226000,226000,226000,2
|
|
20240104,104400,304234500,226000,226000,226000,226000,0
|
|
20240104,104300,304234500,226000,226000,226000,226000,0
|
|
20240104,104200,304234500,226000,226000,226000,226000,0
|
|
20240104,104100,304234500,226000,226000,226000,226000,13
|
|
20240104,104000,301296500,226000,226000,226000,226000,0
|
|
20240104,103900,301296500,226000,226000,226000,226000,0
|
|
20240104,103800,301296500,226000,226000,226000,226000,0
|
|
20240104,103700,301296500,226000,226000,226000,226000,5
|
|
20240104,103600,300166500,226000,226000,226000,226000,0
|
|
20240104,103500,300166500,226000,226000,226000,226000,0
|
|
20240104,103400,300166500,226000,226000,226000,226000,0
|
|
20240104,103300,300166500,226000,226000,226000,226000,0
|
|
20240104,103200,300166500,226000,226000,226000,226000,0
|
|
20240104,103100,300166500,226000,226000,226000,226000,4
|
|
20240104,103000,299262500,226500,226500,226500,226500,1
|
|
20240104,102900,299036000,226000,226000,226000,226000,101
|
|
20240104,102800,276210000,226000,226000,226000,226000,0
|
|
20240104,102700,276210000,226000,226000,226000,226000,0
|
|
20240104,102600,276210000,226000,226000,226000,226000,0
|
|
20240104,102500,276210000,226000,226000,226000,226000,0
|
|
20240104,102400,276210000,226000,226000,226000,226000,0
|
|
20240104,102300,276210000,226000,226000,226000,226000,0
|
|
20240104,102200,276210000,226000,226000,226000,226000,2
|
|
20240104,102100,275758000,226000,226000,226000,226000,0
|
|
20240104,102000,275758000,226000,226000,226000,226000,1
|
|
20240104,101900,275532000,226000,226000,226000,226000,0
|
|
20240104,101800,275532000,226000,226000,226000,226000,1
|
|
20240104,101700,275306000,226000,226000,226000,226000,0
|
|
20240104,101600,275306000,226000,226000,226000,226000,2
|
|
20240104,101500,274854000,226000,226000,226000,226000,0
|
|
20240104,101400,274854000,226000,226000,226000,226000,0
|
|
20240104,101300,274854000,226000,226000,226000,226000,0
|
|
20240104,101200,274854000,226000,226000,226000,225500,41
|
|
20240104,101100,265598000,226500,226000,226500,226000,207
|
|
20240104,101000,218815500,226500,226000,226500,226000,4
|
|
20240104,100900,217911000,226500,226500,226500,226500,10
|
|
20240104,100800,215646000,226000,226000,226000,226000,0
|
|
20240104,100700,215646000,226000,226000,226000,226000,1
|
|
20240104,100600,215420000,226000,226000,226000,226000,0
|
|
20240104,100500,215420000,226000,226000,226000,226000,0
|
|
20240104,100400,215420000,226000,226000,226000,226000,6
|
|
20240104,100300,214064000,226000,226000,226000,226000,0
|
|
20240104,100200,214064000,226000,226000,226000,226000,0
|
|
20240104,100100,214064000,226000,226000,226500,226000,54
|
|
20240104,100000,201835500,226500,226500,226500,226500,1
|
|
20240104,095900,201609000,226000,226000,226000,226000,1
|
|
20240104,095800,201383000,226500,226500,226500,226500,0
|
|
20240104,095700,201383000,226500,226500,226500,226500,0
|
|
20240104,095600,201383000,226500,226500,226500,226500,0
|
|
20240104,095500,201383000,226500,226500,226500,226500,0
|
|
20240104,095400,201383000,226500,226500,226500,226500,3
|
|
20240104,095300,200703500,226500,226500,226500,226500,0
|
|
20240104,095200,200703500,226500,226500,226500,226500,0
|
|
20240104,095100,200703500,226500,226500,226500,226500,0
|
|
20240104,095000,200703500,226500,226500,226500,226500,0
|
|
20240104,094900,200703500,226500,226500,226500,226500,0
|
|
20240104,094800,200703500,226500,226500,226500,226500,0
|
|
20240104,094700,200703500,226500,226500,226500,226500,0
|
|
20240104,094600,200703500,226500,226500,226500,226500,1
|
|
20240104,094500,200477000,226000,226000,226000,226000,20
|
|
20240104,094400,195957000,226000,226000,226000,226000,0
|
|
20240104,094300,195957000,226000,226000,226000,226000,23
|
|
20240104,094200,190759000,226000,226000,226000,226000,4
|
|
20240104,094100,189855000,226500,226500,226500,226500,0
|
|
20240104,094000,189855000,226500,226500,226500,226500,0
|
|
20240104,093900,189855000,226500,226500,226500,226500,0
|
|
20240104,093800,189855000,226500,226500,226500,226500,0
|
|
20240104,093700,189855000,226500,226500,226500,226500,0
|
|
20240104,093600,189855000,226500,226500,226500,226500,16
|
|
20240104,093500,186231000,226000,226000,226000,226000,40
|
|
20240104,093400,177191000,226000,226000,226000,226000,54
|
|
20240104,093300,164987000,226000,226000,226000,226000,20
|
|
20240104,093200,160467000,226500,226500,226500,226500,0
|
|
20240104,093100,160467000,226500,226500,226500,226500,5
|
|
20240104,093000,159334500,226500,226500,226500,226500,0
|
|
20240104,092900,159334500,226500,226500,226500,226500,0
|
|
20240104,092800,159334500,226500,226500,226500,226500,102
|
|
20240104,092700,136231500,226500,226500,226500,226500,0
|
|
20240104,092600,136231500,226500,226500,226500,226500,10
|
|
20240104,092500,133966500,226500,226500,226500,226500,18
|
|
20240104,092400,129889500,226500,226500,226500,226500,0
|
|
20240104,092300,129889500,226500,226500,226500,226500,10
|
|
20240104,092200,127624500,226500,226500,226500,226500,16
|
|
20240104,092100,124000500,226500,226500,226500,226500,15
|
|
20240104,092000,120603000,226500,226500,226500,226500,65
|
|
20240104,091900,105880500,227000,227000,227000,227000,9
|
|
20240104,091800,103837500,226500,226500,226500,226500,6
|
|
20240104,091700,102478500,226500,226500,226500,226500,6
|
|
20240104,091600,101119500,226500,226500,226500,226500,9
|
|
20240104,091500,99081000,226500,226500,226500,226500,7
|
|
20240104,091400,97495500,226500,226500,226500,226500,41
|
|
20240104,091300,88209000,227000,227000,227000,227000,0
|
|
20240104,091200,88209000,227000,227000,227000,227000,0
|
|
20240104,091100,88209000,227000,227000,227000,227000,5
|
|
20240104,091000,87074000,227000,227000,227000,227000,2
|
|
20240104,090900,86620000,227000,227000,227000,227000,3
|
|
20240104,090800,85939000,227000,227000,227000,227000,0
|
|
20240104,090700,85939000,227000,226500,227000,226500,35
|
|
20240104,090600,78001000,226500,226500,226500,226500,6
|
|
20240104,090500,76642000,226500,226500,226500,226500,2
|
|
20240104,090400,76189000,226500,227000,227000,226500,11
|
|
20240104,090300,73697000,226500,226500,226500,226500,34
|
|
20240104,090200,65996000,226000,226000,226000,226000,55
|
|
20240104,090100,53566000,226000,225500,226500,225500,133
|
|
20240104,090000,23504000,226000,226000,226000,226000,104
|