582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183900,217830000,227000,227000,227000,227000,41
|
|
20240108,183800,217830000,227000,227000,227000,227000,0
|
|
20240108,183700,217830000,227000,227000,227000,227000,0
|
|
20240108,183600,217830000,227000,227000,227000,227000,0
|
|
20240108,183500,217830000,227000,227000,227000,227000,0
|
|
20240108,183400,217830000,227000,227000,227000,227000,0
|
|
20240108,183300,217830000,227000,227000,227000,227000,0
|
|
20240108,183200,217830000,227000,227000,227000,227000,0
|
|
20240108,183100,217830000,227000,227000,227000,227000,0
|
|
20240108,183000,217830000,227000,227000,227000,227000,0
|
|
20240108,182900,217830000,227000,227000,227000,227000,0
|
|
20240108,182800,217830000,227000,227000,227000,227000,0
|
|
20240108,182700,217830000,227000,227000,227000,227000,0
|
|
20240108,182600,217830000,227000,227000,227000,227000,0
|
|
20240108,182500,217830000,227000,227000,227000,227000,0
|
|
20240108,182400,217830000,227000,227000,227000,227000,0
|
|
20240108,182300,217830000,227000,227000,227000,227000,0
|
|
20240108,182200,217830000,227000,227000,227000,227000,0
|
|
20240108,182100,217830000,227000,227000,227000,227000,0
|
|
20240108,182000,217830000,227000,227000,227000,227000,0
|
|
20240108,181900,217830000,227000,227000,227000,227000,0
|
|
20240108,181800,217830000,227000,227000,227000,227000,0
|
|
20240108,181700,217830000,227000,227000,227000,227000,0
|
|
20240108,181600,217830000,227000,227000,227000,227000,0
|
|
20240108,181500,217830000,227000,227000,227000,227000,0
|
|
20240108,181400,217830000,227000,227000,227000,227000,0
|
|
20240108,181300,217830000,227000,227000,227000,227000,0
|
|
20240108,181200,217830000,227000,227000,227000,227000,0
|
|
20240108,181100,217830000,227000,227000,227000,227000,0
|
|
20240108,181000,217830000,227000,227000,227000,227000,0
|
|
20240108,180900,217830000,227000,227000,227000,227000,41
|
|
20240108,180800,217830000,227000,227000,227000,227000,0
|
|
20240108,180700,217830000,227000,227000,227000,227000,0
|
|
20240108,180600,217830000,227000,227000,227000,227000,0
|
|
20240108,180500,217830000,227000,227000,227000,227000,0
|
|
20240108,180400,217830000,227000,227000,227000,227000,0
|
|
20240108,180300,217830000,227000,227000,227000,227000,0
|
|
20240108,180200,217830000,227000,227000,227000,227000,0
|
|
20240108,180100,217830000,227000,227000,227000,227000,0
|
|
20240108,180000,217830000,227000,227000,227000,227000,0
|
|
20240108,175900,217830000,227000,227000,227000,227000,0
|
|
20240108,175800,217830000,227000,227000,227000,227000,0
|
|
20240108,175700,217830000,227000,227000,227000,227000,0
|
|
20240108,175600,217830000,227000,227000,227000,227000,0
|
|
20240108,175500,217830000,227000,227000,227000,227000,0
|
|
20240108,175400,217830000,227000,227000,227000,227000,0
|
|
20240108,175300,217830000,227000,227000,227000,227000,0
|
|
20240108,175200,217830000,227000,227000,227000,227000,0
|
|
20240108,175100,217830000,227000,227000,227000,227000,0
|
|
20240108,175000,217830000,227000,227000,227000,227000,0
|
|
20240108,174900,217830000,227000,227000,227000,227000,0
|
|
20240108,174800,217830000,227000,227000,227000,227000,0
|
|
20240108,174700,217830000,227000,227000,227000,227000,0
|
|
20240108,174600,217830000,227000,227000,227000,227000,0
|
|
20240108,174500,217830000,227000,227000,227000,227000,0
|
|
20240108,174400,217830000,227000,227000,227000,227000,0
|
|
20240108,174300,217830000,227000,227000,227000,227000,0
|
|
20240108,174200,217830000,227000,227000,227000,227000,0
|
|
20240108,174100,217830000,227000,227000,227000,227000,0
|
|
20240108,174000,217830000,227000,227000,227000,227000,0
|
|
20240108,173900,217830000,227000,227000,227000,227000,41
|
|
20240108,173800,217830000,227000,227000,227000,227000,0
|
|
20240108,173700,217830000,227000,227000,227000,227000,0
|
|
20240108,173600,217830000,227000,227000,227000,227000,0
|
|
20240108,173500,217830000,227000,227000,227000,227000,0
|
|
20240108,173400,217830000,227000,227000,227000,227000,0
|
|
20240108,173300,217830000,227000,227000,227000,227000,0
|
|
20240108,173200,217830000,227000,227000,227000,227000,0
|
|
20240108,173100,217830000,227000,227000,227000,227000,0
|
|
20240108,173000,217830000,227000,227000,227000,227000,0
|
|
20240108,172900,217830000,227000,227000,227000,227000,0
|
|
20240108,172800,217830000,227000,227000,227000,227000,0
|
|
20240108,172700,217830000,227000,227000,227000,227000,0
|
|
20240108,172600,217830000,227000,227000,227000,227000,0
|
|
20240108,172500,217830000,227000,227000,227000,227000,0
|
|
20240108,172400,217830000,227000,227000,227000,227000,0
|
|
20240108,172300,217830000,227000,227000,227000,227000,0
|
|
20240108,172200,217830000,227000,227000,227000,227000,0
|
|
20240108,172100,217830000,227000,227000,227000,227000,0
|
|
20240108,172000,217830000,227000,227000,227000,227000,0
|
|
20240108,171900,217830000,227000,227000,227000,227000,0
|
|
20240108,171800,217830000,227000,227000,227000,227000,0
|
|
20240108,171700,217830000,227000,227000,227000,227000,0
|
|
20240108,171600,217830000,227000,227000,227000,227000,0
|
|
20240108,171500,217830000,227000,227000,227000,227000,0
|
|
20240108,171400,217830000,227000,227000,227000,227000,0
|
|
20240108,171300,217830000,227000,227000,227000,227000,0
|
|
20240108,171200,217830000,227000,227000,227000,227000,0
|
|
20240108,171100,217830000,227000,227000,227000,227000,0
|
|
20240108,171000,217830000,227000,227000,227000,227000,0
|
|
20240108,170900,217830000,227000,227000,227000,227000,41
|
|
20240108,170800,217830000,227000,227000,227000,227000,0
|
|
20240108,170700,217830000,227000,227000,227000,227000,0
|
|
20240108,170600,217830000,227000,227000,227000,227000,0
|
|
20240108,170500,217830000,227000,227000,227000,227000,0
|
|
20240108,170400,217830000,227000,227000,227000,227000,0
|
|
20240108,170300,217830000,227000,227000,227000,227000,0
|
|
20240108,170200,217830000,227000,227000,227000,227000,0
|
|
20240108,170100,217830000,227000,227000,227000,227000,0
|
|
20240108,170000,217830000,227000,227000,227000,227000,0
|
|
20240108,165900,217830000,227000,227000,227000,227000,0
|
|
20240108,165800,217830000,227000,227000,227000,227000,0
|
|
20240108,165700,217830000,227000,227000,227000,227000,0
|
|
20240108,165600,217830000,227000,227000,227000,227000,0
|
|
20240108,165500,217830000,227000,227000,227000,227000,0
|
|
20240108,165400,217830000,227000,227000,227000,227000,0
|
|
20240108,165300,217830000,227000,227000,227000,227000,0
|
|
20240108,165200,217830000,227000,227000,227000,227000,0
|
|
20240108,165100,217830000,227000,227000,227000,227000,0
|
|
20240108,165000,217830000,227000,227000,227000,227000,0
|
|
20240108,164900,217830000,227000,227000,227000,227000,0
|
|
20240108,164800,217830000,227000,227000,227000,227000,0
|
|
20240108,164700,217830000,227000,227000,227000,227000,0
|
|
20240108,164600,217830000,227000,227000,227000,227000,0
|
|
20240108,164500,217830000,227000,227000,227000,227000,0
|
|
20240108,164400,217830000,227000,227000,227000,227000,0
|
|
20240108,164300,217830000,227000,227000,227000,227000,0
|
|
20240108,164200,217830000,227000,227000,227000,227000,0
|
|
20240108,164100,217830000,227000,227000,227000,227000,0
|
|
20240108,164000,217830000,227000,227000,227000,227000,0
|
|
20240108,163900,217830000,227000,227000,227000,227000,41
|
|
20240108,163800,217830000,227000,227000,227000,227000,0
|
|
20240108,163700,217830000,227000,227000,227000,227000,0
|
|
20240108,163600,217830000,227000,227000,227000,227000,0
|
|
20240108,163500,217830000,227000,227000,227000,227000,0
|
|
20240108,163400,217830000,227000,227000,227000,227000,0
|
|
20240108,163300,217830000,227000,227000,227000,227000,0
|
|
20240108,163200,217830000,227000,227000,227000,227000,0
|
|
20240108,163100,217830000,227000,227000,227000,227000,0
|
|
20240108,163000,217830000,227000,227000,227000,227000,0
|
|
20240108,162900,217830000,227000,227000,227000,227000,0
|
|
20240108,162800,217830000,227000,227000,227000,227000,0
|
|
20240108,162700,217830000,227000,227000,227000,227000,0
|
|
20240108,162600,217830000,227000,227000,227000,227000,0
|
|
20240108,162500,217830000,227000,227000,227000,227000,0
|
|
20240108,162400,217830000,227000,227000,227000,227000,0
|
|
20240108,162300,217830000,227000,227000,227000,227000,0
|
|
20240108,162200,217830000,227000,227000,227000,227000,0
|
|
20240108,162100,217830000,227000,227000,227000,227000,0
|
|
20240108,162000,217830000,227000,227000,227000,227000,0
|
|
20240108,161900,217830000,227000,227000,227000,227000,0
|
|
20240108,161800,217830000,227000,227000,227000,227000,0
|
|
20240108,161700,217830000,227000,227000,227000,227000,0
|
|
20240108,161600,217830000,227000,227000,227000,227000,0
|
|
20240108,161500,217830000,227000,227000,227000,227000,0
|
|
20240108,161400,217830000,227000,227000,227000,227000,0
|
|
20240108,161300,217830000,227000,227000,227000,227000,0
|
|
20240108,161200,217830000,227000,227000,227000,227000,0
|
|
20240108,161100,217830000,227000,227000,227000,227000,0
|
|
20240108,161000,217830000,227000,227000,227000,227000,0
|
|
20240108,160900,217830000,227000,227000,227000,227000,41
|
|
20240108,160800,217830000,227000,227000,227000,227000,0
|
|
20240108,160700,217830000,227000,227000,227000,227000,0
|
|
20240108,160600,217830000,227000,227000,227000,227000,0
|
|
20240108,160500,217830000,227000,227000,227000,227000,0
|
|
20240108,160400,217830000,227000,227000,227000,227000,0
|
|
20240108,160300,217830000,227000,227000,227000,227000,0
|
|
20240108,160200,217830000,227000,227000,227000,227000,0
|
|
20240108,160100,217830000,227000,227000,227000,227000,0
|
|
20240108,160000,217830000,227000,227000,227000,227000,0
|
|
20240108,155900,217830000,227000,227000,227000,227000,0
|
|
20240108,155800,217830000,227000,227000,227000,227000,0
|
|
20240108,155700,217830000,227000,227000,227000,227000,0
|
|
20240108,155600,217830000,227000,227000,227000,227000,0
|
|
20240108,155500,217830000,227000,227000,227000,227000,0
|
|
20240108,155400,217830000,227000,227000,227000,227000,0
|
|
20240108,155300,217830000,227000,227000,227000,227000,0
|
|
20240108,155200,217830000,227000,227000,227000,227000,0
|
|
20240108,155100,217830000,227000,227000,227000,227000,0
|
|
20240108,155000,217830000,227000,227000,227000,227000,0
|
|
20240108,154900,217830000,227000,227000,227000,227000,0
|
|
20240108,154800,217830000,227000,227000,227000,227000,0
|
|
20240108,154700,217830000,227000,227000,227000,227000,0
|
|
20240108,154600,217830000,227000,227000,227000,227000,0
|
|
20240108,154500,217830000,227000,227000,227000,227000,0
|
|
20240108,154400,217830000,227000,227000,227000,227000,0
|
|
20240108,154300,217830000,227000,227000,227000,227000,0
|
|
20240108,154200,217830000,227000,227000,227000,227000,0
|
|
20240108,154100,217830000,227000,227000,227000,227000,0
|
|
20240108,154000,217830000,227000,227000,227000,227000,0
|
|
20240108,153900,217830000,227000,227000,227000,227000,41
|
|
20240108,153800,217830000,227000,227000,227000,227000,0
|
|
20240108,153700,217830000,227000,227000,227000,227000,0
|
|
20240108,153600,217830000,227000,227000,227000,227000,0
|
|
20240108,153500,217830000,227000,227000,227000,227000,0
|
|
20240108,153400,217830000,227000,227000,227000,227000,0
|
|
20240108,153300,217830000,227000,227000,227000,227000,0
|
|
20240108,153200,217830000,227000,227000,227000,227000,0
|
|
20240108,153100,217830000,227000,227000,227000,227000,0
|
|
20240108,153000,217830000,227000,227000,227000,227000,41
|
|
20240108,152900,208523000,226500,226500,226500,226500,0
|
|
20240108,152800,208523000,226500,226500,226500,226500,0
|
|
20240108,152700,208523000,226500,226500,226500,226500,0
|
|
20240108,152600,208523000,226500,226500,226500,226500,0
|
|
20240108,152500,208523000,226500,226500,226500,226500,0
|
|
20240108,152400,208523000,226500,226500,226500,226500,0
|
|
20240108,152300,208523000,226500,226500,226500,226500,0
|
|
20240108,152200,208523000,226500,226500,226500,226500,0
|
|
20240108,152100,208523000,226500,226500,226500,226500,0
|
|
20240108,152000,208523000,226500,226500,226500,226500,0
|
|
20240108,151900,208523000,226500,227000,227000,226500,29
|
|
20240108,151800,201942500,227000,227000,227000,227000,0
|
|
20240108,151700,201942500,227000,227000,227000,227000,4
|
|
20240108,151600,201034500,227000,227000,227000,227000,2
|
|
20240108,151500,200580500,226500,226500,226500,226500,3
|
|
20240108,151400,199901000,227000,227000,227000,227000,0
|
|
20240108,151300,199901000,227000,227000,227000,227000,0
|
|
20240108,151200,199901000,227000,227000,227000,227000,2
|
|
20240108,151100,199447000,227000,227000,227000,227000,1
|
|
20240108,151000,199220000,226500,226500,226500,226500,3
|
|
20240108,150900,198540500,226500,226500,226500,226500,0
|
|
20240108,150800,198540500,226500,226500,226500,226500,0
|
|
20240108,150700,198540500,226500,226500,226500,226500,0
|
|
20240108,150600,198540500,226500,226500,226500,226500,1
|
|
20240108,150500,198314000,226500,226500,226500,226500,10
|
|
20240108,150400,196049000,226500,226500,226500,226500,0
|
|
20240108,150300,196049000,226500,226500,226500,226500,0
|
|
20240108,150200,196049000,226500,226500,226500,226500,0
|
|
20240108,150100,196049000,226500,226500,226500,226500,0
|
|
20240108,150000,196049000,226500,227000,227000,226500,2
|
|
20240108,145900,195595500,226500,226500,226500,226500,0
|
|
20240108,145800,195595500,226500,226500,226500,226500,46
|
|
20240108,145700,185176500,227000,227000,227000,227000,0
|
|
20240108,145600,185176500,227000,227000,227000,227000,0
|
|
20240108,145500,185176500,227000,227000,227000,227000,0
|
|
20240108,145400,185176500,227000,227000,227000,227000,2
|
|
20240108,145300,184722500,227000,227000,227000,227000,0
|
|
20240108,145200,184722500,227000,227000,227000,227000,0
|
|
20240108,145100,184722500,227000,227000,227000,227000,0
|
|
20240108,145000,184722500,227000,227000,227000,227000,0
|
|
20240108,144900,184722500,227000,227000,227000,227000,1
|
|
20240108,144800,184495500,227000,227000,227000,227000,0
|
|
20240108,144700,184495500,227000,227000,227000,227000,0
|
|
20240108,144600,184495500,227000,227000,227000,227000,0
|
|
20240108,144500,184495500,227000,227000,227000,227000,0
|
|
20240108,144400,184495500,227000,227000,227000,227000,0
|
|
20240108,144300,184495500,227000,227000,227000,227000,2
|
|
20240108,144200,184041500,227000,227000,227000,227000,0
|
|
20240108,144100,184041500,227000,227000,227000,227000,0
|
|
20240108,144000,184041500,227000,227000,227000,227000,0
|
|
20240108,143900,184041500,227000,227000,227000,227000,0
|
|
20240108,143800,184041500,227000,227000,227000,227000,0
|
|
20240108,143700,184041500,227000,227000,227000,227000,0
|
|
20240108,143600,184041500,227000,227000,227000,227000,2
|
|
20240108,143500,183587500,226500,226500,226500,226500,0
|
|
20240108,143400,183587500,226500,226500,226500,226500,0
|
|
20240108,143300,183587500,226500,226500,226500,226500,0
|
|
20240108,143200,183587500,226500,226500,226500,226500,2
|
|
20240108,143100,183134500,226500,226500,226500,226500,0
|
|
20240108,143000,183134500,226500,226500,226500,226500,0
|
|
20240108,142900,183134500,226500,226500,226500,226500,0
|
|
20240108,142800,183134500,226500,226500,226500,226500,0
|
|
20240108,142700,183134500,226500,226500,226500,226500,0
|
|
20240108,142600,183134500,226500,226500,226500,226500,0
|
|
20240108,142500,183134500,226500,226500,226500,226500,0
|
|
20240108,142400,183134500,226500,226500,226500,226500,0
|
|
20240108,142300,183134500,226500,226500,226500,226500,1
|
|
20240108,142200,182908000,226500,226500,226500,226500,1
|
|
20240108,142100,182681500,226500,226500,226500,226500,0
|
|
20240108,142000,182681500,226500,226500,226500,226500,0
|
|
20240108,141900,182681500,226500,226500,226500,226500,0
|
|
20240108,141800,182681500,226500,226500,226500,226500,0
|
|
20240108,141700,182681500,226500,226500,226500,226500,0
|
|
20240108,141600,182681500,226500,226500,226500,226500,0
|
|
20240108,141500,182681500,226500,226500,226500,226500,0
|
|
20240108,141400,182681500,226500,227000,227000,226500,14
|
|
20240108,141300,179510000,227000,227000,227000,227000,0
|
|
20240108,141200,179510000,227000,227000,227000,227000,0
|
|
20240108,141100,179510000,227000,227000,227000,227000,2
|
|
20240108,141000,179056000,226500,226500,226500,226500,0
|
|
20240108,140900,179056000,226500,226500,226500,226500,10
|
|
20240108,140800,176791000,227000,227000,227000,227000,0
|
|
20240108,140700,176791000,227000,227000,227000,227000,0
|
|
20240108,140600,176791000,227000,227000,227000,227000,0
|
|
20240108,140500,176791000,227000,227000,227000,227000,0
|
|
20240108,140400,176791000,227000,227000,227000,227000,2
|
|
20240108,140300,176337000,227000,227000,227000,227000,0
|
|
20240108,140200,176337000,227000,227000,227000,227000,0
|
|
20240108,140100,176337000,227000,227000,227000,227000,0
|
|
20240108,140000,176337000,227000,227000,227000,227000,0
|
|
20240108,135900,176337000,227000,227000,227000,227000,0
|
|
20240108,135800,176337000,227000,227000,227000,227000,0
|
|
20240108,135700,176337000,227000,227000,227000,227000,0
|
|
20240108,135600,176337000,227000,227000,227000,227000,0
|
|
20240108,135500,176337000,227000,226500,227000,226500,3
|
|
20240108,135400,175656500,227000,227000,227000,227000,0
|
|
20240108,135300,175656500,227000,227000,227000,227000,8
|
|
20240108,135200,173840500,227000,227000,227000,227000,0
|
|
20240108,135100,173840500,227000,227000,227000,227000,0
|
|
20240108,135000,173840500,227000,227000,227000,227000,0
|
|
20240108,134900,173840500,227000,227000,227000,227000,0
|
|
20240108,134800,173840500,227000,227000,227000,227000,2
|
|
20240108,134700,173386500,227000,227000,227000,227000,0
|
|
20240108,134600,173386500,227000,227000,227000,227000,0
|
|
20240108,134500,173386500,227000,227000,227000,227000,0
|
|
20240108,134400,173386500,227000,227000,227000,227000,0
|
|
20240108,134300,173386500,227000,227000,227000,227000,0
|
|
20240108,134200,173386500,227000,227000,227000,227000,2
|
|
20240108,134100,172932500,227000,227000,227000,227000,0
|
|
20240108,134000,172932500,227000,227000,227000,227000,0
|
|
20240108,133900,172932500,227000,227000,227000,227000,0
|
|
20240108,133800,172932500,227000,227000,227000,227000,0
|
|
20240108,133700,172932500,227000,227000,227000,227000,0
|
|
20240108,133600,172932500,227000,226500,227000,226500,3
|
|
20240108,133500,172252000,226500,226500,226500,226500,8
|
|
20240108,133400,170440000,227000,227000,227000,227000,10
|
|
20240108,133300,168170000,227000,227000,227000,227000,4
|
|
20240108,133200,167262000,227000,227000,227000,227000,0
|
|
20240108,133100,167262000,227000,227000,227000,227000,0
|
|
20240108,133000,167262000,227000,227000,227000,227000,0
|
|
20240108,132900,167262000,227000,227000,227000,227000,0
|
|
20240108,132800,167262000,227000,227000,227000,227000,3
|
|
20240108,132700,166581000,226500,226500,226500,226500,0
|
|
20240108,132600,166581000,226500,226500,226500,226500,0
|
|
20240108,132500,166581000,226500,226500,226500,226500,0
|
|
20240108,132400,166581000,226500,226500,226500,226500,0
|
|
20240108,132300,166581000,226500,226500,226500,226500,0
|
|
20240108,132200,166581000,226500,226500,226500,226500,0
|
|
20240108,132100,166581000,226500,226500,226500,226500,0
|
|
20240108,132000,166581000,226500,226500,226500,226500,0
|
|
20240108,131900,166581000,226500,226500,226500,226500,0
|
|
20240108,131800,166581000,226500,226500,226500,226500,0
|
|
20240108,131700,166581000,226500,226500,226500,226500,1
|
|
20240108,131600,166354500,226500,226500,226500,226500,56
|
|
20240108,131500,153670500,227000,227000,227000,227000,0
|
|
20240108,131400,153670500,227000,227000,227000,227000,0
|
|
20240108,131300,153670500,227000,227000,227000,227000,2
|
|
20240108,131200,153216500,227000,227000,227000,227000,0
|
|
20240108,131100,153216500,227000,227000,227000,227000,0
|
|
20240108,131000,153216500,227000,227000,227000,227000,0
|
|
20240108,130900,153216500,227000,227000,227000,227000,0
|
|
20240108,130800,153216500,227000,227000,227000,227000,0
|
|
20240108,130700,153216500,227000,227000,227000,227000,0
|
|
20240108,130600,153216500,227000,227000,227000,227000,0
|
|
20240108,130500,153216500,227000,227000,227000,227000,0
|
|
20240108,130400,153216500,227000,227000,227000,227000,0
|
|
20240108,130300,153216500,227000,227000,227000,227000,0
|
|
20240108,130200,153216500,227000,227000,227000,227000,0
|
|
20240108,130100,153216500,227000,227000,227000,227000,18
|
|
20240108,130000,149130500,226500,226500,226500,226500,2
|
|
20240108,125900,148677500,226500,226500,226500,226500,1
|
|
20240108,125800,148451000,226500,226500,226500,226500,0
|
|
20240108,125700,148451000,226500,226500,226500,226500,36
|
|
20240108,125600,140297000,226500,226500,226500,226500,0
|
|
20240108,125500,140297000,226500,226500,226500,226500,0
|
|
20240108,125400,140297000,226500,226500,226500,226500,0
|
|
20240108,125300,140297000,226500,226500,226500,226500,0
|
|
20240108,125200,140297000,226500,226500,226500,226500,0
|
|
20240108,125100,140297000,226500,226500,226500,226500,0
|
|
20240108,125000,140297000,226500,226500,226500,226500,0
|
|
20240108,124900,140297000,226500,226500,226500,226500,3
|
|
20240108,124800,139617500,226500,226500,226500,226500,0
|
|
20240108,124700,139617500,226500,226500,226500,226500,1
|
|
20240108,124600,139391000,226500,226500,226500,226500,0
|
|
20240108,124500,139391000,226500,226500,226500,226500,0
|
|
20240108,124400,139391000,226500,226500,226500,226500,0
|
|
20240108,124300,139391000,226500,226500,226500,226500,0
|
|
20240108,124200,139391000,226500,226500,226500,226500,0
|
|
20240108,124100,139391000,226500,226500,226500,226500,0
|
|
20240108,124000,139391000,226500,226500,226500,226500,2
|
|
20240108,123900,138938000,226500,226500,226500,226500,1
|
|
20240108,123800,138711500,227000,227000,227000,227000,0
|
|
20240108,123700,138711500,227000,227000,227000,227000,27
|
|
20240108,123600,132582500,227500,227500,227500,227500,0
|
|
20240108,123500,132582500,227500,227500,227500,227500,3
|
|
20240108,123400,131900000,227000,227000,227000,227000,0
|
|
20240108,123300,131900000,227000,227000,227000,227000,0
|
|
20240108,123200,131900000,227000,227000,227000,227000,0
|
|
20240108,123100,131900000,227000,227000,227000,227000,10
|
|
20240108,123000,129630000,227500,227500,227500,227500,0
|
|
20240108,122900,129630000,227500,227500,227500,227500,0
|
|
20240108,122800,129630000,227500,227500,227500,227500,0
|
|
20240108,122700,129630000,227500,227500,227500,227500,1
|
|
20240108,122600,129402500,227500,227500,227500,227500,0
|
|
20240108,122500,129402500,227500,227500,227500,227500,0
|
|
20240108,122400,129402500,227500,227500,227500,227500,0
|
|
20240108,122300,129402500,227500,227500,227500,227500,0
|
|
20240108,122200,129402500,227500,227500,227500,227500,0
|
|
20240108,122100,129402500,227500,227500,227500,227500,7
|
|
20240108,122000,127810000,227000,227000,227000,227000,0
|
|
20240108,121900,127810000,227000,227000,227000,227000,1
|
|
20240108,121800,127583000,227500,227500,227500,227500,0
|
|
20240108,121700,127583000,227500,227500,227500,227500,0
|
|
20240108,121600,127583000,227500,227500,227500,227500,0
|
|
20240108,121500,127583000,227500,227500,227500,227500,1
|
|
20240108,121400,127355500,227500,227500,227500,227500,1
|
|
20240108,121300,127128000,227500,227500,227500,227500,0
|
|
20240108,121200,127128000,227500,227500,227500,227500,2
|
|
20240108,121100,126673000,227000,227000,227000,227000,0
|
|
20240108,121000,126673000,227000,227000,227000,227000,0
|
|
20240108,120900,126673000,227000,227000,227000,227000,5
|
|
20240108,120800,125538000,227000,227000,227000,227000,0
|
|
20240108,120700,125538000,227000,227000,227000,227000,0
|
|
20240108,120600,125538000,227000,227000,227000,227000,1
|
|
20240108,120500,125311000,227000,227000,227000,227000,0
|
|
20240108,120400,125311000,227000,227000,227000,227000,0
|
|
20240108,120300,125311000,227000,226500,227000,226500,13
|
|
20240108,120200,122364000,227000,227000,227000,227000,6
|
|
20240108,120100,121002000,226500,226500,226500,226500,0
|
|
20240108,120000,121002000,226500,226500,226500,226500,0
|
|
20240108,115900,121002000,226500,226500,226500,226500,0
|
|
20240108,115800,121002000,226500,226500,226500,226500,36
|
|
20240108,115700,112848000,227000,227000,227000,227000,0
|
|
20240108,115600,112848000,227000,227000,227000,227000,1
|
|
20240108,115500,112621000,227000,227000,227000,227000,3
|
|
20240108,115400,111940000,227000,227000,227000,227000,0
|
|
20240108,115300,111940000,227000,227000,227000,227000,0
|
|
20240108,115200,111940000,227000,227000,227000,227000,0
|
|
20240108,115100,111940000,227000,227000,227000,227000,0
|
|
20240108,115000,111940000,227000,227000,227000,227000,0
|
|
20240108,114900,111940000,227000,227000,227000,227000,3
|
|
20240108,114800,111259000,227000,227000,227000,227000,0
|
|
20240108,114700,111259000,227000,227000,227000,227000,0
|
|
20240108,114600,111259000,227000,227000,227000,227000,0
|
|
20240108,114500,111259000,227000,227000,227000,227000,0
|
|
20240108,114400,111259000,227000,227000,227000,227000,0
|
|
20240108,114300,111259000,227000,227000,227000,227000,0
|
|
20240108,114200,111259000,227000,227000,227000,227000,4
|
|
20240108,114100,110351000,226500,226500,226500,226500,0
|
|
20240108,114000,110351000,226500,226500,226500,226500,0
|
|
20240108,113900,110351000,226500,226500,226500,226500,0
|
|
20240108,113800,110351000,226500,226500,226500,226500,1
|
|
20240108,113700,110124500,226500,226500,226500,226500,1
|
|
20240108,113600,109898000,226500,226500,226500,226500,20
|
|
20240108,113500,105368000,226500,226500,226500,226500,0
|
|
20240108,113400,105368000,226500,226500,226500,226500,0
|
|
20240108,113300,105368000,226500,226500,226500,226500,0
|
|
20240108,113200,105368000,226500,226500,226500,226500,0
|
|
20240108,113100,105368000,226500,226500,226500,226500,0
|
|
20240108,113000,105368000,226500,226500,226500,226500,0
|
|
20240108,112900,105368000,226500,226500,226500,226500,0
|
|
20240108,112800,105368000,226500,226500,226500,226500,0
|
|
20240108,112700,105368000,226500,226500,226500,226500,68
|
|
20240108,112600,89966000,226500,226500,226500,226500,9
|
|
20240108,112500,87927500,226500,226500,226500,226500,0
|
|
20240108,112400,87927500,226500,226500,226500,226500,0
|
|
20240108,112300,87927500,226500,226500,226500,226500,0
|
|
20240108,112200,87927500,226500,226500,226500,226500,0
|
|
20240108,112100,87927500,226500,226500,226500,226500,0
|
|
20240108,112000,87927500,226500,226500,226500,226500,0
|
|
20240108,111900,87927500,226500,226500,226500,226500,1
|
|
20240108,111800,87701000,226500,226500,226500,226500,1
|
|
20240108,111700,87474500,226500,226500,226500,226500,0
|
|
20240108,111600,87474500,226500,226500,226500,226500,0
|
|
20240108,111500,87474500,226500,226500,226500,226500,0
|
|
20240108,111400,87474500,226500,226500,226500,226500,0
|
|
20240108,111300,87474500,226500,226500,226500,226500,0
|
|
20240108,111200,87474500,226500,226500,226500,226500,1
|
|
20240108,111100,87248000,226500,226500,226500,226500,0
|
|
20240108,111000,87248000,226500,226500,226500,226500,0
|
|
20240108,110900,87248000,226500,226500,226500,226500,0
|
|
20240108,110800,87248000,226500,226500,226500,226500,0
|
|
20240108,110700,87248000,226500,226500,226500,226500,0
|
|
20240108,110600,87248000,226500,226500,226500,226500,26
|
|
20240108,110500,81359000,227000,227000,227000,227000,0
|
|
20240108,110400,81359000,227000,227000,227000,227000,1
|
|
20240108,110300,81132000,227000,227000,227000,227000,0
|
|
20240108,110200,81132000,227000,227000,227000,227000,0
|
|
20240108,110100,81132000,227000,227000,227000,227000,61
|
|
20240108,110000,67285000,227000,227000,227000,227000,1
|
|
20240108,105900,67058000,226500,226500,226500,226500,0
|
|
20240108,105800,67058000,226500,226500,226500,226500,0
|
|
20240108,105700,67058000,226500,226500,226500,226500,1
|
|
20240108,105600,66831500,226500,226500,226500,226500,0
|
|
20240108,105500,66831500,226500,226500,226500,226500,0
|
|
20240108,105400,66831500,226500,226500,226500,226500,0
|
|
20240108,105300,66831500,226500,226500,226500,226500,23
|
|
20240108,105200,61622000,226500,226500,226500,226500,0
|
|
20240108,105100,61622000,226500,226500,226500,226500,0
|
|
20240108,105000,61622000,226500,226500,226500,226500,0
|
|
20240108,104900,61622000,226500,226500,226500,226500,0
|
|
20240108,104800,61622000,226500,226500,226500,226500,2
|
|
20240108,104700,61169000,227000,227000,227000,227000,0
|
|
20240108,104600,61169000,227000,227000,227000,227000,0
|
|
20240108,104500,61169000,227000,227000,227000,227000,0
|
|
20240108,104400,61169000,227000,227000,227000,227000,0
|
|
20240108,104300,61169000,227000,227000,227000,227000,0
|
|
20240108,104200,61169000,227000,227000,227000,227000,0
|
|
20240108,104100,61169000,227000,227000,227000,227000,0
|
|
20240108,104000,61169000,227000,227000,227000,227000,1
|
|
20240108,103900,60942000,226500,226500,226500,226500,0
|
|
20240108,103800,60942000,226500,226500,226500,226500,0
|
|
20240108,103700,60942000,226500,226500,226500,226500,1
|
|
20240108,103600,60715500,227000,227000,227000,227000,0
|
|
20240108,103500,60715500,227000,227000,227000,227000,1
|
|
20240108,103400,60488500,227000,227000,227000,227000,0
|
|
20240108,103300,60488500,227000,227000,227000,227000,0
|
|
20240108,103200,60488500,227000,227000,227000,227000,0
|
|
20240108,103100,60488500,227000,227000,227000,227000,0
|
|
20240108,103000,60488500,227000,227000,227000,227000,0
|
|
20240108,102900,60488500,227000,227000,227000,227000,0
|
|
20240108,102800,60488500,227000,227000,227000,227000,0
|
|
20240108,102700,60488500,227000,227000,227000,227000,0
|
|
20240108,102600,60488500,227000,227000,227000,227000,0
|
|
20240108,102500,60488500,227000,227000,227000,227000,10
|
|
20240108,102400,58218500,227000,227000,227000,227000,0
|
|
20240108,102300,58218500,227000,227000,227000,227000,0
|
|
20240108,102200,58218500,227000,227000,227000,227000,0
|
|
20240108,102100,58218500,227000,227000,227000,227000,0
|
|
20240108,102000,58218500,227000,227000,227000,227000,0
|
|
20240108,101900,58218500,227000,227000,227000,227000,1
|
|
20240108,101800,57991500,226500,226500,226500,226500,0
|
|
20240108,101700,57991500,226500,226500,226500,226500,0
|
|
20240108,101600,57991500,226500,226500,226500,226500,0
|
|
20240108,101500,57991500,226500,226500,226500,226500,0
|
|
20240108,101400,57991500,226500,226500,226500,226500,1
|
|
20240108,101300,57765000,226500,226500,226500,226500,1
|
|
20240108,101200,57538500,226500,227000,227000,226500,2
|
|
20240108,101100,57085000,226500,226500,226500,226500,1
|
|
20240108,101000,56858500,227000,227000,227000,227000,0
|
|
20240108,100900,56858500,227000,227000,227000,227000,3
|
|
20240108,100800,56177500,227000,227000,227000,227000,0
|
|
20240108,100700,56177500,227000,227000,227000,227000,0
|
|
20240108,100600,56177500,227000,227000,227000,227000,0
|
|
20240108,100500,56177500,227000,227000,227000,227000,0
|
|
20240108,100400,56177500,227000,227000,227000,227000,1
|
|
20240108,100300,55950500,227000,227000,227000,227000,0
|
|
20240108,100200,55950500,227000,227000,227000,227000,1
|
|
20240108,100100,55723500,227000,227000,227000,227000,0
|
|
20240108,100000,55723500,227000,227000,227000,227000,1
|
|
20240108,095900,55496500,227000,227000,227000,227000,1
|
|
20240108,095800,55269500,226000,226000,226000,226000,0
|
|
20240108,095700,55269500,226000,226000,226000,226000,0
|
|
20240108,095600,55269500,226000,226000,226000,226000,1
|
|
20240108,095500,55043500,227000,227000,227000,227000,0
|
|
20240108,095400,55043500,227000,227000,227000,227000,1
|
|
20240108,095300,54816500,226500,226500,226500,226500,0
|
|
20240108,095200,54816500,226500,226500,226500,226500,0
|
|
20240108,095100,54816500,226500,226500,226500,226500,0
|
|
20240108,095000,54816500,226500,226500,226500,226500,0
|
|
20240108,094900,54816500,226500,226500,226500,226500,5
|
|
20240108,094800,53684000,226500,226500,226500,226500,0
|
|
20240108,094700,53684000,226500,226500,226500,226500,5
|
|
20240108,094600,52551500,227000,227000,227000,227000,0
|
|
20240108,094500,52551500,227000,227000,227000,227000,0
|
|
20240108,094400,52551500,227000,227000,227000,227000,0
|
|
20240108,094300,52551500,227000,227000,227000,227000,0
|
|
20240108,094200,52551500,227000,227000,227000,227000,0
|
|
20240108,094100,52551500,227000,227000,227000,227000,1
|
|
20240108,094000,52324500,226000,226000,226000,226000,0
|
|
20240108,093900,52324500,226000,226000,226000,226000,0
|
|
20240108,093800,52324500,226000,226000,226000,226000,0
|
|
20240108,093700,52324500,226000,226500,226500,226000,10
|
|
20240108,093600,50062000,227000,227000,227000,227000,13
|
|
20240108,093500,47111000,227000,227000,227000,227000,20
|
|
20240108,093400,42571000,227000,227000,227000,227000,12
|
|
20240108,093300,39847000,227000,227000,227000,227000,2
|
|
20240108,093200,39393000,227000,227000,227000,227000,6
|
|
20240108,093100,38031000,227000,227000,227000,227000,6
|
|
20240108,093000,36669000,227000,227000,227000,227000,1
|
|
20240108,092900,36442000,226500,226500,226500,226500,0
|
|
20240108,092800,36442000,226500,226500,226500,226500,0
|
|
20240108,092700,36442000,226500,226500,226500,226500,0
|
|
20240108,092600,36442000,226500,226500,226500,226500,0
|
|
20240108,092500,36442000,226500,226500,226500,226500,1
|
|
20240108,092400,36215500,227000,227000,227000,227000,0
|
|
20240108,092300,36215500,227000,227000,227000,227000,0
|
|
20240108,092200,36215500,227000,227000,227000,227000,1
|
|
20240108,092100,35988500,226000,226000,226000,226000,0
|
|
20240108,092000,35988500,226000,226000,226000,226000,50
|
|
20240108,091900,24688500,227000,227000,227000,227000,0
|
|
20240108,091800,24688500,227000,227000,227000,227000,16
|
|
20240108,091700,21056500,226500,226500,226500,226500,0
|
|
20240108,091600,21056500,226500,226500,226500,226500,50
|
|
20240108,091500,9731500,226000,226000,226000,226000,0
|
|
20240108,091400,9731500,226000,226000,226000,226000,0
|
|
20240108,091300,9731500,226000,226000,226000,226000,12
|
|
20240108,091200,7019500,226000,227500,227500,226000,6
|
|
20240108,091100,5662000,227000,227000,227000,227000,1
|
|
20240108,091000,5435000,227000,227000,227000,227000,4
|
|
20240108,090900,4527000,227000,227000,227000,227000,2
|
|
20240108,090800,4073000,226000,226000,226000,226000,1
|
|
20240108,090700,3847000,226000,226000,226000,226000,1
|
|
20240108,090600,3621000,226000,226000,226000,226000,6
|
|
20240108,090500,2265000,226500,226500,226500,226500,0
|
|
20240108,090400,2265000,226500,226500,226500,226500,1
|
|
20240108,090300,2038500,226500,226500,226500,226500,0
|
|
20240108,090200,2038500,226500,226500,226500,226500,0
|
|
20240108,090100,2038500,226500,226500,226500,226500,1
|
|
20240108,090000,1812000,226500,226500,226500,226500,8
|