587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184400,674154000,26550,26550,26550,26550,515
|
|
20240103,184300,674154000,26550,26550,26550,26550,0
|
|
20240103,184200,674154000,26550,26550,26550,26550,0
|
|
20240103,184100,674154000,26550,26550,26550,26550,0
|
|
20240103,184000,674154000,26550,26550,26550,26550,0
|
|
20240103,183900,674154000,26550,26550,26550,26550,0
|
|
20240103,183800,674154000,26550,26550,26550,26550,0
|
|
20240103,183700,674154000,26550,26550,26550,26550,0
|
|
20240103,183600,674154000,26550,26550,26550,26550,0
|
|
20240103,183500,674154000,26550,26550,26550,26550,0
|
|
20240103,183400,674154000,26550,26550,26550,26550,0
|
|
20240103,183300,674154000,26550,26550,26550,26550,0
|
|
20240103,183200,674154000,26550,26550,26550,26550,0
|
|
20240103,183100,674154000,26550,26550,26550,26550,0
|
|
20240103,183000,674154000,26550,26550,26550,26550,0
|
|
20240103,182900,674154000,26550,26550,26550,26550,0
|
|
20240103,182800,674154000,26550,26550,26550,26550,0
|
|
20240103,182700,674154000,26550,26550,26550,26550,0
|
|
20240103,182600,674154000,26550,26550,26550,26550,0
|
|
20240103,182500,674154000,26550,26550,26550,26550,0
|
|
20240103,182400,674154000,26550,26550,26550,26550,0
|
|
20240103,182300,674154000,26550,26550,26550,26550,0
|
|
20240103,182200,674154000,26550,26550,26550,26550,0
|
|
20240103,182100,674154000,26550,26550,26550,26550,0
|
|
20240103,182000,674154000,26550,26550,26550,26550,0
|
|
20240103,181900,674154000,26550,26550,26550,26550,0
|
|
20240103,181800,674154000,26550,26550,26550,26550,0
|
|
20240103,181700,674154000,26550,26550,26550,26550,0
|
|
20240103,181600,674154000,26550,26550,26550,26550,0
|
|
20240103,181500,674154000,26550,26550,26550,26550,0
|
|
20240103,181400,674154000,26550,26550,26550,26550,515
|
|
20240103,181300,674154000,26550,26550,26550,26550,0
|
|
20240103,181200,674154000,26550,26550,26550,26550,0
|
|
20240103,181100,674154000,26550,26550,26550,26550,0
|
|
20240103,181000,674154000,26550,26550,26550,26550,0
|
|
20240103,180900,674154000,26550,26550,26550,26550,0
|
|
20240103,180800,674154000,26550,26550,26550,26550,0
|
|
20240103,180700,674154000,26550,26550,26550,26550,0
|
|
20240103,180600,674154000,26550,26550,26550,26550,0
|
|
20240103,180500,674154000,26550,26550,26550,26550,0
|
|
20240103,180400,674154000,26550,26550,26550,26550,0
|
|
20240103,180300,674154000,26550,26550,26550,26550,0
|
|
20240103,180200,674154000,26550,26550,26550,26550,0
|
|
20240103,180100,674154000,26550,26550,26550,26550,0
|
|
20240103,180000,674154000,26550,26550,26550,26550,0
|
|
20240103,175900,674154000,26550,26550,26550,26550,0
|
|
20240103,175800,674154000,26550,26550,26550,26550,0
|
|
20240103,175700,674154000,26550,26550,26550,26550,0
|
|
20240103,175600,674154000,26550,26550,26550,26550,0
|
|
20240103,175500,674154000,26550,26550,26550,26550,0
|
|
20240103,175400,674154000,26550,26550,26550,26550,0
|
|
20240103,175300,674154000,26550,26550,26550,26550,0
|
|
20240103,175200,674154000,26550,26550,26550,26550,0
|
|
20240103,175100,674154000,26550,26550,26550,26550,0
|
|
20240103,175000,674154000,26550,26550,26550,26550,0
|
|
20240103,174900,674154000,26550,26550,26550,26550,0
|
|
20240103,174800,674154000,26550,26550,26550,26550,0
|
|
20240103,174700,674154000,26550,26550,26550,26550,0
|
|
20240103,174600,674154000,26550,26550,26550,26550,0
|
|
20240103,174500,674154000,26550,26550,26550,26550,0
|
|
20240103,174400,674154000,26550,26550,26550,26550,515
|
|
20240103,174300,674154000,26550,26550,26550,26550,0
|
|
20240103,174200,674154000,26550,26550,26550,26550,0
|
|
20240103,174100,674154000,26550,26550,26550,26550,0
|
|
20240103,174000,674154000,26550,26550,26550,26550,0
|
|
20240103,173900,674154000,26550,26550,26550,26550,0
|
|
20240103,173800,674154000,26550,26550,26550,26550,0
|
|
20240103,173700,674154000,26550,26550,26550,26550,0
|
|
20240103,173600,674154000,26550,26550,26550,26550,0
|
|
20240103,173500,674154000,26550,26550,26550,26550,0
|
|
20240103,173400,674154000,26550,26550,26550,26550,0
|
|
20240103,173300,674154000,26550,26550,26550,26550,0
|
|
20240103,173200,674154000,26550,26550,26550,26550,0
|
|
20240103,173100,674154000,26550,26550,26550,26550,0
|
|
20240103,173000,674154000,26550,26550,26550,26550,0
|
|
20240103,172900,674154000,26550,26550,26550,26550,0
|
|
20240103,172800,674154000,26550,26550,26550,26550,0
|
|
20240103,172700,674154000,26550,26550,26550,26550,0
|
|
20240103,172600,674154000,26550,26550,26550,26550,0
|
|
20240103,172500,674154000,26550,26550,26550,26550,0
|
|
20240103,172400,674154000,26550,26550,26550,26550,0
|
|
20240103,172300,674154000,26550,26550,26550,26550,0
|
|
20240103,172200,674154000,26550,26550,26550,26550,0
|
|
20240103,172100,674154000,26550,26550,26550,26550,0
|
|
20240103,172000,674154000,26550,26550,26550,26550,0
|
|
20240103,171900,674154000,26550,26550,26550,26550,0
|
|
20240103,171800,674154000,26550,26550,26550,26550,0
|
|
20240103,171700,674154000,26550,26550,26550,26550,0
|
|
20240103,171600,674154000,26550,26550,26550,26550,0
|
|
20240103,171500,674154000,26550,26550,26550,26550,0
|
|
20240103,171400,674154000,26550,26550,26550,26550,515
|
|
20240103,171300,674154000,26550,26550,26550,26550,0
|
|
20240103,171200,674154000,26550,26550,26550,26550,0
|
|
20240103,171100,674154000,26550,26550,26550,26550,0
|
|
20240103,171000,674154000,26550,26550,26550,26550,0
|
|
20240103,170900,674154000,26550,26550,26550,26550,0
|
|
20240103,170800,674154000,26550,26550,26550,26550,0
|
|
20240103,170700,674154000,26550,26550,26550,26550,0
|
|
20240103,170600,674154000,26550,26550,26550,26550,0
|
|
20240103,170500,674154000,26550,26550,26550,26550,0
|
|
20240103,170400,674154000,26550,26550,26550,26550,0
|
|
20240103,170300,674154000,26550,26550,26550,26550,0
|
|
20240103,170200,674154000,26550,26550,26550,26550,0
|
|
20240103,170100,674154000,26550,26550,26550,26550,0
|
|
20240103,170000,674154000,26550,26550,26550,26550,0
|
|
20240103,165900,674154000,26550,26550,26550,26550,0
|
|
20240103,165800,674154000,26550,26550,26550,26550,0
|
|
20240103,165700,674154000,26550,26550,26550,26550,0
|
|
20240103,165600,674154000,26550,26550,26550,26550,0
|
|
20240103,165500,674154000,26550,26550,26550,26550,0
|
|
20240103,165400,674154000,26550,26550,26550,26550,0
|
|
20240103,165300,674154000,26550,26550,26550,26550,0
|
|
20240103,165200,674154000,26550,26550,26550,26550,0
|
|
20240103,165100,674154000,26550,26550,26550,26550,0
|
|
20240103,165000,674154000,26550,26550,26550,26550,0
|
|
20240103,164900,674154000,26550,26550,26550,26550,0
|
|
20240103,164800,674154000,26550,26550,26550,26550,0
|
|
20240103,164700,674154000,26550,26550,26550,26550,0
|
|
20240103,164600,674154000,26550,26550,26550,26550,0
|
|
20240103,164500,674154000,26550,26550,26550,26550,0
|
|
20240103,164400,674154000,26550,26550,26550,26550,515
|
|
20240103,164300,674154000,26550,26550,26550,26550,0
|
|
20240103,164200,674154000,26550,26550,26550,26550,0
|
|
20240103,164100,674154000,26550,26550,26550,26550,0
|
|
20240103,164000,674154000,26550,26550,26550,26550,0
|
|
20240103,163900,674154000,26550,26550,26550,26550,0
|
|
20240103,163800,674154000,26550,26550,26550,26550,0
|
|
20240103,163700,674154000,26550,26550,26550,26550,0
|
|
20240103,163600,674154000,26550,26550,26550,26550,0
|
|
20240103,163500,674154000,26550,26550,26550,26550,0
|
|
20240103,163400,674154000,26550,26550,26550,26550,0
|
|
20240103,163300,674154000,26550,26550,26550,26550,0
|
|
20240103,163200,674154000,26550,26550,26550,26550,0
|
|
20240103,163100,674154000,26550,26550,26550,26550,0
|
|
20240103,163000,674154000,26550,26550,26550,26550,0
|
|
20240103,162900,674154000,26550,26550,26550,26550,0
|
|
20240103,162800,674154000,26550,26550,26550,26550,0
|
|
20240103,162700,674154000,26550,26550,26550,26550,0
|
|
20240103,162600,674154000,26550,26550,26550,26550,0
|
|
20240103,162500,674154000,26550,26550,26550,26550,0
|
|
20240103,162400,674154000,26550,26550,26550,26550,0
|
|
20240103,162300,674154000,26550,26550,26550,26550,0
|
|
20240103,162200,674154000,26550,26550,26550,26550,0
|
|
20240103,162100,674154000,26550,26550,26550,26550,0
|
|
20240103,162000,674154000,26550,26550,26550,26550,0
|
|
20240103,161900,674154000,26550,26550,26550,26550,0
|
|
20240103,161800,674154000,26550,26550,26550,26550,0
|
|
20240103,161700,674154000,26550,26550,26550,26550,0
|
|
20240103,161600,674154000,26550,26550,26550,26550,0
|
|
20240103,161500,674154000,26550,26550,26550,26550,0
|
|
20240103,161400,674154000,26550,26550,26550,26550,515
|
|
20240103,161300,674154000,26550,26550,26550,26550,0
|
|
20240103,161200,674154000,26550,26550,26550,26550,0
|
|
20240103,161100,674154000,26550,26550,26550,26550,0
|
|
20240103,161000,674154000,26550,26550,26550,26550,0
|
|
20240103,160900,674154000,26550,26550,26550,26550,0
|
|
20240103,160800,674154000,26550,26550,26550,26550,0
|
|
20240103,160700,674154000,26550,26550,26550,26550,0
|
|
20240103,160600,674154000,26550,26550,26550,26550,0
|
|
20240103,160500,674154000,26550,26550,26550,26550,0
|
|
20240103,160400,674154000,26550,26550,26550,26550,0
|
|
20240103,160300,674154000,26550,26550,26550,26550,0
|
|
20240103,160200,674154000,26550,26550,26550,26550,0
|
|
20240103,160100,674154000,26550,26550,26550,26550,0
|
|
20240103,160000,674154000,26550,26550,26550,26550,0
|
|
20240103,155900,674154000,26550,26550,26550,26550,0
|
|
20240103,155800,674154000,26550,26550,26550,26550,0
|
|
20240103,155700,674154000,26550,26550,26550,26550,0
|
|
20240103,155600,674154000,26550,26550,26550,26550,0
|
|
20240103,155500,674154000,26550,26550,26550,26550,0
|
|
20240103,155400,674154000,26550,26550,26550,26550,0
|
|
20240103,155300,674154000,26550,26550,26550,26550,0
|
|
20240103,155200,674154000,26550,26550,26550,26550,0
|
|
20240103,155100,674154000,26550,26550,26550,26550,0
|
|
20240103,155000,674154000,26550,26550,26550,26550,0
|
|
20240103,154900,674154000,26550,26550,26550,26550,0
|
|
20240103,154800,674154000,26550,26550,26550,26550,0
|
|
20240103,154700,674154000,26550,26550,26550,26550,0
|
|
20240103,154600,674154000,26550,26550,26550,26550,0
|
|
20240103,154500,674154000,26550,26550,26550,26550,0
|
|
20240103,154400,674154000,26550,26550,26550,26550,515
|
|
20240103,154300,674154000,26550,26550,26550,26550,0
|
|
20240103,154200,674154000,26550,26550,26550,26550,0
|
|
20240103,154100,674154000,26550,26550,26550,26550,0
|
|
20240103,154000,674154000,26550,26550,26550,26550,0
|
|
20240103,153900,674154000,26550,26550,26550,26550,0
|
|
20240103,153800,674154000,26550,26550,26550,26550,0
|
|
20240103,153700,674154000,26550,26550,26550,26550,0
|
|
20240103,153600,674154000,26550,26550,26550,26550,0
|
|
20240103,153500,674154000,26550,26550,26550,26550,0
|
|
20240103,153400,674154000,26550,26550,26550,26550,0
|
|
20240103,153300,674154000,26550,26550,26550,26550,0
|
|
20240103,153200,674154000,26550,26550,26550,26550,0
|
|
20240103,153100,674154000,26550,26550,26550,26550,0
|
|
20240103,153000,674154000,26550,26550,26550,26550,515
|
|
20240103,152900,660480750,26650,26650,26650,26650,0
|
|
20240103,152800,660480750,26650,26650,26650,26650,0
|
|
20240103,152700,660480750,26650,26650,26650,26650,0
|
|
20240103,152600,660480750,26650,26650,26650,26650,0
|
|
20240103,152500,660480750,26650,26650,26650,26650,0
|
|
20240103,152400,660480750,26650,26650,26650,26650,0
|
|
20240103,152300,660480750,26650,26650,26650,26650,0
|
|
20240103,152200,660480750,26650,26650,26650,26650,0
|
|
20240103,152100,660480750,26650,26650,26650,26650,0
|
|
20240103,152000,660480750,26650,26650,26650,26650,0
|
|
20240103,151900,660480750,26650,26800,26800,26650,71
|
|
20240103,151800,658587850,26650,26700,26700,26650,56
|
|
20240103,151700,657094950,26700,26700,26700,26700,8
|
|
20240103,151600,656881350,26800,26800,26800,26800,45
|
|
20240103,151500,655675350,26650,26750,26750,26650,39
|
|
20240103,151400,654632200,26750,26750,26750,26750,37
|
|
20240103,151300,653642450,26750,26750,26750,26750,56
|
|
20240103,151200,652144450,26750,26750,26750,26650,59
|
|
20240103,151100,650567450,26750,26800,26800,26750,32
|
|
20240103,151000,649711350,26800,26800,26800,26750,87
|
|
20240103,150900,647379800,26800,26750,26800,26750,45
|
|
20240103,150800,646174550,26700,26750,26750,26700,72
|
|
20240103,150700,644249000,26750,26750,26750,26750,49
|
|
20240103,150600,642938250,26750,26800,26800,26750,68
|
|
20240103,150500,641118300,26750,26800,26800,26750,74
|
|
20240103,150400,639136100,26750,26800,26800,26750,65
|
|
20240103,150300,637394150,26750,26800,26800,26750,90
|
|
20240103,150200,634982200,26800,26750,26800,26750,59
|
|
20240103,150100,633402950,26700,26800,26800,26700,73
|
|
20240103,150000,631446950,26800,26700,26800,26700,80
|
|
20240103,145900,629304000,26750,26800,26800,26750,104
|
|
20240103,145800,626518100,26750,26750,26750,26750,47
|
|
20240103,145700,625260850,26750,26750,26750,26750,67
|
|
20240103,145600,623468600,26750,26750,26800,26700,127
|
|
20240103,145500,620072500,26700,26750,26750,26700,20
|
|
20240103,145400,619537550,26750,26750,26800,26750,106
|
|
20240103,145300,616701000,26700,26700,26700,26700,26
|
|
20240103,145200,616006800,26700,26750,26750,26700,103
|
|
20240103,145100,613254200,26750,26750,26750,26750,71
|
|
20240103,145000,611354950,26750,26700,26750,26700,67
|
|
20240103,144900,609562900,26700,26700,26750,26700,81
|
|
20240103,144800,607399250,26750,26700,26750,26650,57
|
|
20240103,144700,605875650,26700,26650,26700,26650,191
|
|
20240103,144600,600783500,26700,26700,26700,26650,78
|
|
20240103,144500,598701250,26700,26750,26750,26650,91
|
|
20240103,144400,596269500,26600,26800,26800,26600,1009
|
|
20240103,144300,569359050,26750,26800,26800,26750,59
|
|
20240103,144200,567777900,26800,26750,26800,26750,63
|
|
20240103,144100,566090300,26750,26750,26800,26750,102
|
|
20240103,144000,563358300,26750,26750,26750,26750,78
|
|
20240103,143900,561271800,26750,26700,26750,26700,60
|
|
20240103,143800,559669300,26700,26700,26700,26600,377
|
|
20240103,143700,549622150,26700,26800,26850,26600,1258
|
|
20240103,143600,516075750,26800,26750,26800,26750,20
|
|
20240103,143500,515539800,26800,26750,26800,26700,89
|
|
20240103,143400,513156050,26800,26800,26800,26750,96
|
|
20240103,143300,510585250,26800,26800,26800,26750,78
|
|
20240103,143200,508494950,26800,26800,26800,26800,77
|
|
20240103,143100,506431350,26800,26750,26800,26750,47
|
|
20240103,143000,505171800,26750,26800,26800,26750,124
|
|
20240103,142900,501850900,26800,26800,26800,26750,39
|
|
20240103,142800,500805750,26800,26800,26800,26800,99
|
|
20240103,142700,498152550,26750,26750,26800,26750,56
|
|
20240103,142600,496653600,26800,26800,26800,26800,107
|
|
20240103,142500,493786000,26750,26650,26750,26650,43
|
|
20240103,142400,492635850,26750,26750,26750,26750,89
|
|
20240103,142300,490255100,26750,26750,26750,26700,93
|
|
20240103,142200,487769150,26750,26750,26750,26650,73
|
|
20240103,142100,485817700,26750,26750,26750,26750,22
|
|
20240103,142000,485229200,26750,26700,26750,26650,32
|
|
20240103,141900,484374200,26700,26750,26750,26700,30
|
|
20240103,141800,483572600,26750,26750,26750,26750,11
|
|
20240103,141700,483278350,26700,26700,26700,26700,21
|
|
20240103,141600,482717650,26650,26700,26700,26650,48
|
|
20240103,141500,481437500,26700,26750,26750,26700,15
|
|
20240103,141400,481036350,26750,26750,26750,26700,173
|
|
20240103,141300,476408650,26750,26700,26750,26650,31
|
|
20240103,141200,475580450,26650,26700,26700,26650,76
|
|
20240103,141100,473553350,26700,26600,26700,26600,319
|
|
20240103,141000,465066050,26700,26700,26700,26700,52
|
|
20240103,140900,463677650,26700,26650,26700,26650,129
|
|
20240103,140800,460235550,26650,26700,26700,26650,55
|
|
20240103,140700,458768150,26650,26700,26700,26650,11
|
|
20240103,140600,458474500,26650,26600,26650,26600,2
|
|
20240103,140500,458421250,26650,26650,26650,26650,56
|
|
20240103,140400,456928850,26700,26700,26700,26700,27
|
|
20240103,140300,456207950,26650,26650,26650,26650,1
|
|
20240103,140200,456181300,26600,26650,26700,26600,65
|
|
20240103,140100,454447300,26650,26700,26700,26650,116
|
|
20240103,140000,451355100,26750,26700,26750,26700,15
|
|
20240103,135900,450953900,26750,26750,26750,26750,7
|
|
20240103,135800,450766650,26700,26700,26750,26700,97
|
|
20240103,135700,448175600,26700,26700,26700,26700,1
|
|
20240103,135600,448148900,26750,26750,26750,26750,35
|
|
20240103,135500,447212650,26700,26750,26750,26700,17
|
|
20240103,135400,446757950,26700,26700,26750,26700,83
|
|
20240103,135300,444540800,26750,26700,26750,26700,21
|
|
20240103,135200,443979100,26700,26700,26700,26700,1
|
|
20240103,135100,443952400,26750,26750,26750,26750,16
|
|
20240103,135000,443524400,26750,26700,26750,26700,82
|
|
20240103,134900,441333200,26750,26750,26750,26750,14
|
|
20240103,134800,440958700,26700,26750,26750,26700,10
|
|
20240103,134700,440691250,26750,26700,26750,26700,47
|
|
20240103,134600,439435650,26750,26750,26750,26750,23
|
|
20240103,134500,438820400,26750,26750,26750,26700,28
|
|
20240103,134400,438071450,26750,26750,26750,26750,11
|
|
20240103,134300,437777200,26700,26700,26750,26700,66
|
|
20240103,134200,436013850,26750,26800,26800,26750,55
|
|
20240103,134100,434540350,26750,26750,26750,26750,1
|
|
20240103,134000,434513600,26800,26800,26800,26800,25
|
|
20240103,133900,433843600,26750,26750,26750,26750,30
|
|
20240103,133800,433041100,26700,26850,26850,26700,58
|
|
20240103,133700,431487400,26900,26750,26900,26750,23
|
|
20240103,133600,430869150,26750,26750,26750,26750,37
|
|
20240103,133500,429879400,26750,26850,26850,26750,25
|
|
20240103,133400,429208250,26700,26700,26700,26700,0
|
|
20240103,133300,429208250,26700,26750,26750,26700,10
|
|
20240103,133200,428940850,26750,26800,26800,26750,251
|
|
20240103,133100,422215750,26850,26850,26850,26850,10
|
|
20240103,133000,421947250,26850,26900,26900,26800,69
|
|
20240103,132900,420095350,26800,26800,26850,26800,54
|
|
20240103,132800,418647500,26800,26850,26900,26800,46
|
|
20240103,132700,417411550,26800,26800,26800,26800,5
|
|
20240103,132600,417277550,26750,26750,26800,26750,24
|
|
20240103,132500,416635150,26800,26800,26800,26800,23
|
|
20240103,132400,416018750,26850,26850,26850,26850,5
|
|
20240103,132300,415884500,26800,26800,26800,26800,39
|
|
20240103,132200,414839300,26800,26800,26800,26800,0
|
|
20240103,132100,414839300,26800,26900,26900,26800,56
|
|
20240103,132000,413336200,26800,26800,26800,26800,1
|
|
20240103,131900,413309400,26800,26850,26850,26800,20
|
|
20240103,131800,412772550,26850,26800,26850,26800,47
|
|
20240103,131700,411512250,26900,26900,26900,26900,0
|
|
20240103,131600,411512250,26900,26850,26900,26850,87
|
|
20240103,131500,409175500,26800,26700,26800,26700,11
|
|
20240103,131400,408880800,26700,26800,26800,26700,47
|
|
20240103,131300,407624700,26850,26850,26850,26800,22
|
|
20240103,131200,407034050,26900,26850,26900,26850,16
|
|
20240103,131100,406603750,26850,26850,26900,26850,56
|
|
20240103,131000,405099150,26850,26900,26900,26850,43
|
|
20240103,130900,403944200,26900,26900,26900,26900,0
|
|
20240103,130800,403944200,26900,26850,26900,26850,39
|
|
20240103,130700,402895900,26850,26850,26850,26850,58
|
|
20240103,130600,401338600,26850,26850,26850,26850,1
|
|
20240103,130500,401311750,26850,26850,26850,26850,20
|
|
20240103,130400,400774750,26800,26800,26800,26800,17
|
|
20240103,130300,400319150,26750,26750,26750,26750,50
|
|
20240103,130200,398981650,26850,26800,26850,26800,31
|
|
20240103,130100,398149950,26850,26750,26850,26750,30
|
|
20240103,130000,397344550,26800,26800,26800,26800,24
|
|
20240103,125900,396701350,26850,26800,26850,26750,86
|
|
20240103,125800,394397550,26750,26750,26750,26750,39
|
|
20240103,125700,393354300,26750,26850,26850,26750,46
|
|
20240103,125600,392121150,26800,26800,26800,26800,28
|
|
20240103,125500,391370750,26850,26850,26850,26850,8
|
|
20240103,125400,391155950,26850,26800,26850,26800,25
|
|
20240103,125300,390485150,26800,26800,26800,26750,45
|
|
20240103,125200,389279850,26850,26850,26850,26850,34
|
|
20240103,125100,388366950,26800,26950,26950,26800,19
|
|
20240103,125000,387855050,26750,26750,26750,26750,1
|
|
20240103,124900,387828300,26800,26800,26800,26800,33
|
|
20240103,124800,386943900,26900,26900,26900,26900,50
|
|
20240103,124700,385598900,26800,26850,26900,26800,24
|
|
20240103,124600,384954550,26850,26800,26850,26800,3
|
|
20240103,124500,384874050,26850,26850,26850,26850,36
|
|
20240103,124400,383907450,26900,26850,26900,26850,22
|
|
20240103,124300,383315700,26850,26800,26850,26800,23
|
|
20240103,124200,382698200,26850,26850,26850,26850,0
|
|
20240103,124100,382698200,26850,26850,26850,26850,24
|
|
20240103,124000,382053800,26850,26800,26850,26800,57
|
|
20240103,123900,380524500,26850,26850,26850,26850,1
|
|
20240103,123800,380497650,26800,26800,26800,26800,37
|
|
20240103,123700,379506050,26850,26800,26850,26800,30
|
|
20240103,123600,378700600,26750,26800,26800,26750,65
|
|
20240103,123500,376961750,26800,26800,26800,26800,13
|
|
20240103,123400,376613350,26850,26850,26850,26800,50
|
|
20240103,123300,375272000,26850,26850,26850,26850,0
|
|
20240103,123200,375272000,26850,26900,26900,26850,39
|
|
20240103,123100,374223000,26800,26850,26850,26800,20
|
|
20240103,123000,373686050,26850,26900,26900,26850,42
|
|
20240103,122900,372558300,26900,26900,26900,26850,54
|
|
20240103,122800,371106100,26850,26850,26850,26850,16
|
|
20240103,122700,370676500,26900,26900,26950,26900,35
|
|
20240103,122600,369734950,26900,26950,26950,26900,17
|
|
20240103,122500,369276850,26950,26900,26950,26900,104
|
|
20240103,122400,366477000,26850,26850,26850,26850,1
|
|
20240103,122300,366450150,26800,26800,26800,26800,35
|
|
20240103,122200,365512150,26800,26800,26800,26800,1
|
|
20240103,122100,365485350,26900,26800,26900,26800,31
|
|
20240103,122000,364651550,26800,26800,26800,26800,0
|
|
20240103,121900,364651550,26800,26800,26800,26800,34
|
|
20240103,121800,363740350,26800,26900,26950,26800,105
|
|
20240103,121700,360918650,26850,26850,26850,26850,222
|
|
20240103,121600,354957950,26850,26900,26900,26850,68
|
|
20240103,121500,353130650,26900,26900,26900,26850,67
|
|
20240103,121400,351328950,26900,26900,26900,26900,0
|
|
20240103,121300,351328950,26900,26900,26900,26900,34
|
|
20240103,121200,350414350,26850,26850,26900,26850,83
|
|
20240103,121100,348184650,26850,26850,26850,26850,0
|
|
20240103,121000,348184650,26850,26850,26850,26850,1
|
|
20240103,120900,348157800,26900,26850,26900,26800,81
|
|
20240103,120800,345982350,26850,26850,26850,26850,1
|
|
20240103,120700,345955500,26900,26850,26900,26850,25
|
|
20240103,120600,345283650,26850,26800,26850,26750,11
|
|
20240103,120500,344988850,26750,26800,26800,26750,43
|
|
20240103,120400,343838200,26850,26850,26850,26850,18
|
|
20240103,120300,343354900,26850,26850,26850,26850,0
|
|
20240103,120200,343354900,26850,26850,26900,26850,75
|
|
20240103,120100,341339350,26750,26850,26900,26750,137
|
|
20240103,120000,337663150,26850,26850,26850,26850,20
|
|
20240103,115900,337126150,26750,26850,26850,26750,33
|
|
20240103,115800,336240950,26800,26800,26800,26800,37
|
|
20240103,115700,335249350,26850,26800,26850,26800,21
|
|
20240103,115600,334685550,26800,26800,26850,26800,34
|
|
20240103,115500,333774100,26750,26750,26750,26750,1
|
|
20240103,115400,333747350,26800,26850,26850,26800,53
|
|
20240103,115300,332326350,26800,26800,26800,26800,11
|
|
20240103,115200,332031550,26750,26750,26750,26750,6
|
|
20240103,115100,331871050,26750,26750,26800,26750,20
|
|
20240103,115000,331335550,26750,26850,26850,26750,89
|
|
20240103,114900,328950700,26800,26800,26800,26800,0
|
|
20240103,114800,328950700,26800,26800,26800,26800,10
|
|
20240103,114700,328682700,26800,26750,26800,26750,136
|
|
20240103,114600,325039900,26800,26800,26800,26800,35
|
|
20240103,114500,324101900,26800,26800,26800,26800,0
|
|
20240103,114400,324101900,26800,26750,26800,26750,22
|
|
20240103,114300,323512350,26750,26800,26800,26750,42
|
|
20240103,114200,322388500,26700,26800,26800,26700,34
|
|
20240103,114100,321477950,26750,26750,26750,26750,1
|
|
20240103,114000,321451200,26800,26750,26800,26750,14
|
|
20240103,113900,321076050,26750,26800,26800,26750,79
|
|
20240103,113800,318961050,26750,26750,26750,26750,11
|
|
20240103,113700,318666800,26750,26700,26750,26700,12
|
|
20240103,113600,318345850,26750,26700,26750,26700,57
|
|
20240103,113500,316822800,26750,26750,26750,26750,36
|
|
20240103,113400,315859800,26750,26750,26750,26750,20
|
|
20240103,113300,315324800,26750,26750,26750,26750,23
|
|
20240103,113200,314709550,26750,26800,26800,26750,56
|
|
20240103,113100,313210650,26800,26800,26800,26800,41
|
|
20240103,113000,312111850,26750,26800,26800,26750,2
|
|
20240103,112900,312058300,26750,26750,26750,26750,29
|
|
20240103,112800,311282550,26750,26800,26800,26750,24
|
|
20240103,112700,310639400,26800,26850,26850,26800,81
|
|
20240103,112600,308467100,26850,26850,26850,26850,0
|
|
20240103,112500,308467100,26850,26850,26850,26800,78
|
|
20240103,112400,306374850,26800,26850,26850,26750,56
|
|
20240103,112300,304872500,26800,26800,26800,26800,190
|
|
20240103,112200,299780500,26750,26750,26800,26750,41
|
|
20240103,112100,298682750,26750,26750,26800,26750,37
|
|
20240103,112000,297692650,26800,26800,26800,26800,24
|
|
20240103,111900,297049450,26750,26800,26800,26750,156
|
|
20240103,111800,292870800,26800,26700,26800,26700,87
|
|
20240103,111700,290544850,26750,26750,26750,26750,16
|
|
20240103,111600,290116850,26750,26750,26750,26750,7
|
|
20240103,111500,289929600,26700,26750,26750,26700,187
|
|
20240103,111400,284928900,26750,26750,26800,26750,53
|
|
20240103,111300,283510150,26800,26800,26800,26800,12
|
|
20240103,111200,283188550,26750,26750,26750,26750,22
|
|
20240103,111100,282600050,26800,26800,26800,26800,37
|
|
20240103,111000,281608450,26750,26750,26750,26750,34
|
|
20240103,110900,280698950,26800,26700,26800,26700,23
|
|
20240103,110800,280082650,26750,26700,26750,26700,268
|
|
20240103,110700,272913750,26650,26750,26750,26650,167
|
|
20240103,110600,268450000,26750,26700,26750,26700,79
|
|
20240103,110500,266339650,26700,26700,26700,26700,222
|
|
20240103,110400,260412250,26650,26650,26650,26650,2
|
|
20240103,110300,260358950,26550,26650,26700,26550,71
|
|
20240103,110200,258467750,26550,26550,26550,26550,1
|
|
20240103,110100,258441200,26550,26550,26550,26550,1
|
|
20240103,110000,258414650,26650,26600,26650,26600,651
|
|
20240103,105900,241066300,26600,26600,26650,26600,29
|
|
20240103,105800,240294400,26550,26650,26650,26550,36
|
|
20240103,105700,239337600,26650,26600,26650,26600,46
|
|
20240103,105600,238112250,26550,26550,26550,26550,37
|
|
20240103,105500,237129900,26650,26550,26650,26550,29
|
|
20240103,105400,236357250,26650,26550,26650,26550,244
|
|
20240103,105300,229866050,26550,26550,26550,26550,0
|
|
20240103,105200,229866050,26550,26600,26600,26550,87
|
|
20240103,105100,227553600,26550,26550,26550,26550,14
|
|
20240103,105000,227181900,26550,26550,26550,26550,0
|
|
20240103,104900,227181900,26550,26600,26600,26550,47
|
|
20240103,104800,225933550,26550,26550,26550,26550,22
|
|
20240103,104700,225349450,26600,26600,26600,26600,0
|
|
20240103,104600,225349450,26600,26550,26600,26550,30
|
|
20240103,104500,224552050,26500,26550,26600,26500,102
|
|
20240103,104400,221845500,26550,26650,26650,26550,45
|
|
20240103,104300,220648350,26600,26550,26600,26550,18
|
|
20240103,104200,220169600,26500,26500,26500,26500,0
|
|
20240103,104100,220169600,26500,26500,26500,26500,37
|
|
20240103,104000,219189100,26550,26550,26550,26550,270
|
|
20240103,103900,212020600,26500,26500,26550,26500,45
|
|
20240103,103800,210827100,26500,26500,26500,26500,33
|
|
20240103,103700,209952600,26550,26550,26550,26550,5
|
|
20240103,103600,209819850,26550,26550,26550,26500,221
|
|
20240103,103500,203960100,26550,26550,26550,26550,8
|
|
20240103,103400,203747700,26550,26500,26550,26500,59
|
|
20240103,103300,202183250,26550,26550,26550,26550,26
|
|
20240103,103200,201492950,26500,26500,26500,26500,201
|
|
20240103,103100,196166450,26500,26500,26500,26500,0
|
|
20240103,103000,196166450,26500,26550,26550,26500,58
|
|
20240103,102900,194628000,26500,26500,26500,26500,0
|
|
20240103,102800,194628000,26500,26500,26500,26500,0
|
|
20240103,102700,194628000,26500,26500,26500,26500,37
|
|
20240103,102600,193647500,26550,26550,26550,26550,0
|
|
20240103,102500,193647500,26550,26500,26550,26450,137
|
|
20240103,102400,190021200,26550,26550,26550,26550,20
|
|
20240103,102300,189490200,26500,26500,26500,26450,126
|
|
20240103,102200,186157100,26500,26500,26500,26500,1242
|
|
20240103,102100,153244100,26500,26550,26550,26500,24
|
|
20240103,102000,152607400,26500,26500,26500,26500,0
|
|
20240103,101900,152607400,26500,26550,26550,26500,39
|
|
20240103,101800,151573800,26550,26550,26550,26500,8
|
|
20240103,101700,151361450,26500,26500,26500,26500,23
|
|
20240103,101600,150751950,26500,26550,26550,26500,34
|
|
20240103,101500,149850900,26550,26550,26550,26550,12
|
|
20240103,101400,149532300,26550,26550,26550,26550,4
|
|
20240103,101300,149426100,26550,26550,26550,26550,0
|
|
20240103,101200,149426100,26550,26550,26550,26500,77
|
|
20240103,101100,147383900,26550,26550,26550,26550,0
|
|
20240103,101000,147383900,26550,26500,26550,26500,14
|
|
20240103,100900,147012250,26500,26500,26500,26500,105
|
|
20240103,100800,144229750,26500,26500,26500,26500,0
|
|
20240103,100700,144229750,26500,26500,26500,26500,0
|
|
20240103,100600,144229750,26500,26500,26500,26500,197
|
|
20240103,100500,139009250,26500,26500,26500,26450,80
|
|
20240103,100400,136891100,26500,26500,26500,26500,26
|
|
20240103,100300,136202100,26450,26500,26500,26450,167
|
|
20240103,100200,131784400,26450,26500,26500,26450,18
|
|
20240103,100100,131307900,26500,26500,26500,26500,34
|
|
20240103,100000,130406900,26650,26650,26650,26650,0
|
|
20240103,095900,130406900,26650,26650,26650,26650,1
|
|
20240103,095800,130380250,26500,26500,26500,26500,40
|
|
20240103,095700,129320250,26500,26500,26500,26500,19
|
|
20240103,095600,128816750,26650,26650,26650,26650,0
|
|
20240103,095500,128816750,26650,26650,26650,26650,0
|
|
20240103,095400,128816750,26650,26450,26650,26450,50
|
|
20240103,095300,127490050,26650,26600,26650,26600,132
|
|
20240103,095200,123977850,26600,26550,26600,26550,411
|
|
20240103,095100,113064250,26600,26500,26600,26500,27
|
|
20240103,095000,112346750,26500,26450,26500,26450,86
|
|
20240103,094900,110070300,26500,26500,26500,26450,132
|
|
20240103,094800,106575300,26450,26450,26450,26450,0
|
|
20240103,094700,106575300,26450,26500,26600,26450,63
|
|
20240103,094600,104907100,26600,26600,26600,26600,0
|
|
20240103,094500,104907100,26600,26600,26600,26600,1
|
|
20240103,094400,104880500,26500,26600,26600,26500,606
|
|
20240103,094300,88812500,26650,26550,26650,26550,64
|
|
20240103,094200,87113200,26650,26650,26650,26650,1
|
|
20240103,094100,87086550,26650,26650,26650,26550,30
|
|
20240103,094000,86289350,26650,26550,26650,26550,34
|
|
20240103,093900,85386550,26700,26600,26700,26600,3
|
|
20240103,093800,85306600,26550,26550,26550,26550,24
|
|
20240103,093700,84669400,26700,26550,26700,26500,183
|
|
20240103,093600,79808850,26650,26600,26650,26500,285
|
|
20240103,093500,72242150,26650,26600,26650,26600,4
|
|
20240103,093400,72135650,26650,26650,26650,26650,0
|
|
20240103,093300,72135650,26650,26650,26650,26650,200
|
|
20240103,093200,66805650,26650,26600,26650,26600,67
|
|
20240103,093100,65023350,26650,26600,26650,26600,28
|
|
20240103,093000,64278500,26600,26600,26600,26600,1
|
|
20240103,092900,64251900,26600,26600,26600,26600,18
|
|
20240103,092800,63773100,26600,26600,26600,26600,17
|
|
20240103,092700,63320900,26600,26600,26600,26600,20
|
|
20240103,092600,62788900,26550,26550,26550,26550,0
|
|
20240103,092500,62788900,26550,26550,26550,26550,54
|
|
20240103,092400,61355200,26600,26600,26600,26600,38
|
|
20240103,092300,60344400,26550,26550,26550,26550,0
|
|
20240103,092200,60344400,26550,26550,26550,26550,66
|
|
20240103,092100,58592100,26600,26600,26600,26600,2
|
|
20240103,092000,58538900,26550,26550,26550,26550,5
|
|
20240103,091900,58406150,26550,26550,26550,26550,119
|
|
20240103,091800,55246700,26550,26550,26550,26550,34
|
|
20240103,091700,54344000,26650,26650,26650,26650,75
|
|
20240103,091600,52345250,26550,26550,26550,26550,71
|
|
20240103,091500,50460200,26550,26550,26550,26550,0
|
|
20240103,091400,50460200,26550,26650,26650,26550,36
|
|
20240103,091300,49504300,26650,26550,26650,26550,628
|
|
20240103,091200,32830800,26550,26600,26600,26550,25
|
|
20240103,091100,32167000,26550,26600,26600,26550,362
|
|
20240103,091000,22548350,26600,26600,26600,26600,34
|
|
20240103,090900,21643950,26600,26600,26600,26600,60
|
|
20240103,090800,20047950,26650,26650,26650,26650,81
|
|
20240103,090700,17889300,26600,26600,26600,26600,36
|
|
20240103,090600,16931700,26700,26700,26700,26700,0
|
|
20240103,090500,16931700,26700,26550,26700,26550,8
|
|
20240103,090400,16719150,26550,26550,26550,26550,2
|
|
20240103,090300,16666050,26550,26650,26650,26550,44
|
|
20240103,090200,15496850,26650,26650,26650,26650,30
|
|
20240103,090100,14697350,26550,26550,26550,26550,4
|
|
20240103,090000,14591150,26650,26550,26650,26550,476
|