587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184400,695186450,26300,26300,26300,26300,270
|
|
20240104,184300,695186450,26300,26300,26300,26300,0
|
|
20240104,184200,695186450,26300,26300,26300,26300,0
|
|
20240104,184100,695186450,26300,26300,26300,26300,0
|
|
20240104,184000,695186450,26300,26300,26300,26300,0
|
|
20240104,183900,695186450,26300,26300,26300,26300,0
|
|
20240104,183800,695186450,26300,26300,26300,26300,0
|
|
20240104,183700,695186450,26300,26300,26300,26300,0
|
|
20240104,183600,695186450,26300,26300,26300,26300,0
|
|
20240104,183500,695186450,26300,26300,26300,26300,0
|
|
20240104,183400,695186450,26300,26300,26300,26300,0
|
|
20240104,183300,695186450,26300,26300,26300,26300,0
|
|
20240104,183200,695186450,26300,26300,26300,26300,0
|
|
20240104,183100,695186450,26300,26300,26300,26300,0
|
|
20240104,183000,695186450,26300,26300,26300,26300,0
|
|
20240104,182900,695186450,26300,26300,26300,26300,0
|
|
20240104,182800,695186450,26300,26300,26300,26300,0
|
|
20240104,182700,695186450,26300,26300,26300,26300,0
|
|
20240104,182600,695186450,26300,26300,26300,26300,0
|
|
20240104,182500,695186450,26300,26300,26300,26300,0
|
|
20240104,182400,695186450,26300,26300,26300,26300,0
|
|
20240104,182300,695186450,26300,26300,26300,26300,0
|
|
20240104,182200,695186450,26300,26300,26300,26300,0
|
|
20240104,182100,695186450,26300,26300,26300,26300,0
|
|
20240104,182000,695186450,26300,26300,26300,26300,0
|
|
20240104,181900,695186450,26300,26300,26300,26300,0
|
|
20240104,181800,695186450,26300,26300,26300,26300,0
|
|
20240104,181700,695186450,26300,26300,26300,26300,0
|
|
20240104,181600,695186450,26300,26300,26300,26300,0
|
|
20240104,181500,695186450,26300,26300,26300,26300,0
|
|
20240104,181400,695186450,26300,26300,26300,26300,270
|
|
20240104,181300,695186450,26300,26300,26300,26300,0
|
|
20240104,181200,695186450,26300,26300,26300,26300,0
|
|
20240104,181100,695186450,26300,26300,26300,26300,0
|
|
20240104,181000,695186450,26300,26300,26300,26300,0
|
|
20240104,180900,695186450,26300,26300,26300,26300,0
|
|
20240104,180800,695186450,26300,26300,26300,26300,0
|
|
20240104,180700,695186450,26300,26300,26300,26300,0
|
|
20240104,180600,695186450,26300,26300,26300,26300,0
|
|
20240104,180500,695186450,26300,26300,26300,26300,0
|
|
20240104,180400,695186450,26300,26300,26300,26300,0
|
|
20240104,180300,695186450,26300,26300,26300,26300,0
|
|
20240104,180200,695186450,26300,26300,26300,26300,0
|
|
20240104,180100,695186450,26300,26300,26300,26300,0
|
|
20240104,180000,695186450,26300,26300,26300,26300,0
|
|
20240104,175900,695186450,26300,26300,26300,26300,0
|
|
20240104,175800,695186450,26300,26300,26300,26300,0
|
|
20240104,175700,695186450,26300,26300,26300,26300,0
|
|
20240104,175600,695186450,26300,26300,26300,26300,0
|
|
20240104,175500,695186450,26300,26300,26300,26300,0
|
|
20240104,175400,695186450,26300,26300,26300,26300,0
|
|
20240104,175300,695186450,26300,26300,26300,26300,0
|
|
20240104,175200,695186450,26300,26300,26300,26300,0
|
|
20240104,175100,695186450,26300,26300,26300,26300,0
|
|
20240104,175000,695186450,26300,26300,26300,26300,0
|
|
20240104,174900,695186450,26300,26300,26300,26300,0
|
|
20240104,174800,695186450,26300,26300,26300,26300,0
|
|
20240104,174700,695186450,26300,26300,26300,26300,0
|
|
20240104,174600,695186450,26300,26300,26300,26300,0
|
|
20240104,174500,695186450,26300,26300,26300,26300,0
|
|
20240104,174400,695186450,26300,26300,26300,26300,270
|
|
20240104,174300,695186450,26300,26300,26300,26300,0
|
|
20240104,174200,695186450,26300,26300,26300,26300,0
|
|
20240104,174100,695186450,26300,26300,26300,26300,0
|
|
20240104,174000,695186450,26300,26300,26300,26300,0
|
|
20240104,173900,695186450,26300,26300,26300,26300,0
|
|
20240104,173800,695186450,26300,26300,26300,26300,0
|
|
20240104,173700,695186450,26300,26300,26300,26300,0
|
|
20240104,173600,695186450,26300,26300,26300,26300,0
|
|
20240104,173500,695186450,26300,26300,26300,26300,0
|
|
20240104,173400,695186450,26300,26300,26300,26300,0
|
|
20240104,173300,695186450,26300,26300,26300,26300,0
|
|
20240104,173200,695186450,26300,26300,26300,26300,0
|
|
20240104,173100,695186450,26300,26300,26300,26300,0
|
|
20240104,173000,695186450,26300,26300,26300,26300,0
|
|
20240104,172900,695186450,26300,26300,26300,26300,0
|
|
20240104,172800,695186450,26300,26300,26300,26300,0
|
|
20240104,172700,695186450,26300,26300,26300,26300,0
|
|
20240104,172600,695186450,26300,26300,26300,26300,0
|
|
20240104,172500,695186450,26300,26300,26300,26300,0
|
|
20240104,172400,695186450,26300,26300,26300,26300,0
|
|
20240104,172300,695186450,26300,26300,26300,26300,0
|
|
20240104,172200,695186450,26300,26300,26300,26300,0
|
|
20240104,172100,695186450,26300,26300,26300,26300,0
|
|
20240104,172000,695186450,26300,26300,26300,26300,0
|
|
20240104,171900,695186450,26300,26300,26300,26300,0
|
|
20240104,171800,695186450,26300,26300,26300,26300,0
|
|
20240104,171700,695186450,26300,26300,26300,26300,0
|
|
20240104,171600,695186450,26300,26300,26300,26300,0
|
|
20240104,171500,695186450,26300,26300,26300,26300,0
|
|
20240104,171400,695186450,26300,26300,26300,26300,270
|
|
20240104,171300,695186450,26300,26300,26300,26300,0
|
|
20240104,171200,695186450,26300,26300,26300,26300,0
|
|
20240104,171100,695186450,26300,26300,26300,26300,0
|
|
20240104,171000,695186450,26300,26300,26300,26300,0
|
|
20240104,170900,695186450,26300,26300,26300,26300,0
|
|
20240104,170800,695186450,26300,26300,26300,26300,0
|
|
20240104,170700,695186450,26300,26300,26300,26300,0
|
|
20240104,170600,695186450,26300,26300,26300,26300,0
|
|
20240104,170500,695186450,26300,26300,26300,26300,0
|
|
20240104,170400,695186450,26300,26300,26300,26300,0
|
|
20240104,170300,695186450,26300,26300,26300,26300,0
|
|
20240104,170200,695186450,26300,26300,26300,26300,0
|
|
20240104,170100,695186450,26300,26300,26300,26300,0
|
|
20240104,170000,695186450,26300,26300,26300,26300,0
|
|
20240104,165900,695186450,26300,26300,26300,26300,0
|
|
20240104,165800,695186450,26300,26300,26300,26300,0
|
|
20240104,165700,695186450,26300,26300,26300,26300,0
|
|
20240104,165600,695186450,26300,26300,26300,26300,0
|
|
20240104,165500,695186450,26300,26300,26300,26300,0
|
|
20240104,165400,695186450,26300,26300,26300,26300,0
|
|
20240104,165300,695186450,26300,26300,26300,26300,0
|
|
20240104,165200,695186450,26300,26300,26300,26300,0
|
|
20240104,165100,695186450,26300,26300,26300,26300,0
|
|
20240104,165000,695186450,26300,26300,26300,26300,0
|
|
20240104,164900,695186450,26300,26300,26300,26300,0
|
|
20240104,164800,695186450,26300,26300,26300,26300,0
|
|
20240104,164700,695186450,26300,26300,26300,26300,0
|
|
20240104,164600,695186450,26300,26300,26300,26300,0
|
|
20240104,164500,695186450,26300,26300,26300,26300,0
|
|
20240104,164400,695186450,26300,26300,26300,26300,270
|
|
20240104,164300,695186450,26300,26300,26300,26300,0
|
|
20240104,164200,695186450,26300,26300,26300,26300,0
|
|
20240104,164100,695186450,26300,26300,26300,26300,0
|
|
20240104,164000,695186450,26300,26300,26300,26300,0
|
|
20240104,163900,695186450,26300,26300,26300,26300,0
|
|
20240104,163800,695186450,26300,26300,26300,26300,0
|
|
20240104,163700,695186450,26300,26300,26300,26300,0
|
|
20240104,163600,695186450,26300,26300,26300,26300,0
|
|
20240104,163500,695186450,26300,26300,26300,26300,0
|
|
20240104,163400,695186450,26300,26300,26300,26300,0
|
|
20240104,163300,695186450,26300,26300,26300,26300,0
|
|
20240104,163200,695186450,26300,26300,26300,26300,0
|
|
20240104,163100,695186450,26300,26300,26300,26300,0
|
|
20240104,163000,695186450,26300,26300,26300,26300,0
|
|
20240104,162900,695186450,26300,26300,26300,26300,0
|
|
20240104,162800,695186450,26300,26300,26300,26300,0
|
|
20240104,162700,695186450,26300,26300,26300,26300,0
|
|
20240104,162600,695186450,26300,26300,26300,26300,0
|
|
20240104,162500,695186450,26300,26300,26300,26300,0
|
|
20240104,162400,695186450,26300,26300,26300,26300,0
|
|
20240104,162300,695186450,26300,26300,26300,26300,0
|
|
20240104,162200,695186450,26300,26300,26300,26300,0
|
|
20240104,162100,695186450,26300,26300,26300,26300,0
|
|
20240104,162000,695186450,26300,26300,26300,26300,0
|
|
20240104,161900,695186450,26300,26300,26300,26300,0
|
|
20240104,161800,695186450,26300,26300,26300,26300,0
|
|
20240104,161700,695186450,26300,26300,26300,26300,0
|
|
20240104,161600,695186450,26300,26300,26300,26300,0
|
|
20240104,161500,695186450,26300,26300,26300,26300,0
|
|
20240104,161400,695186450,26300,26300,26300,26300,270
|
|
20240104,161300,695186450,26300,26300,26300,26300,0
|
|
20240104,161200,695186450,26300,26300,26300,26300,0
|
|
20240104,161100,695186450,26300,26300,26300,26300,0
|
|
20240104,161000,695186450,26300,26300,26300,26300,0
|
|
20240104,160900,695186450,26300,26300,26300,26300,0
|
|
20240104,160800,695186450,26300,26300,26300,26300,0
|
|
20240104,160700,695186450,26300,26300,26300,26300,0
|
|
20240104,160600,695186450,26300,26300,26300,26300,0
|
|
20240104,160500,695186450,26300,26300,26300,26300,0
|
|
20240104,160400,695186450,26300,26300,26300,26300,0
|
|
20240104,160300,695186450,26300,26300,26300,26300,0
|
|
20240104,160200,695186450,26300,26300,26300,26300,0
|
|
20240104,160100,695186450,26300,26300,26300,26300,0
|
|
20240104,160000,695186450,26300,26300,26300,26300,0
|
|
20240104,155900,695186450,26300,26300,26300,26300,0
|
|
20240104,155800,695186450,26300,26300,26300,26300,0
|
|
20240104,155700,695186450,26300,26300,26300,26300,0
|
|
20240104,155600,695186450,26300,26300,26300,26300,0
|
|
20240104,155500,695186450,26300,26300,26300,26300,0
|
|
20240104,155400,695186450,26300,26300,26300,26300,0
|
|
20240104,155300,695186450,26300,26300,26300,26300,0
|
|
20240104,155200,695186450,26300,26300,26300,26300,0
|
|
20240104,155100,695186450,26300,26300,26300,26300,0
|
|
20240104,155000,695186450,26300,26300,26300,26300,0
|
|
20240104,154900,695186450,26300,26300,26300,26300,0
|
|
20240104,154800,695186450,26300,26300,26300,26300,0
|
|
20240104,154700,695186450,26300,26300,26300,26300,0
|
|
20240104,154600,695186450,26300,26300,26300,26300,0
|
|
20240104,154500,695186450,26300,26300,26300,26300,0
|
|
20240104,154400,695186450,26300,26300,26300,26300,270
|
|
20240104,154300,695186450,26300,26300,26300,26300,0
|
|
20240104,154200,695186450,26300,26300,26300,26300,0
|
|
20240104,154100,695186450,26300,26300,26300,26300,0
|
|
20240104,154000,695186450,26300,26300,26300,26300,0
|
|
20240104,153900,695186450,26300,26300,26300,26300,0
|
|
20240104,153800,695186450,26300,26300,26300,26300,0
|
|
20240104,153700,695186450,26300,26300,26300,26300,0
|
|
20240104,153600,695186450,26300,26300,26300,26300,0
|
|
20240104,153500,695186450,26300,26300,26300,26300,0
|
|
20240104,153400,695186450,26300,26300,26300,26300,0
|
|
20240104,153300,695186450,26300,26300,26300,26300,0
|
|
20240104,153200,695186450,26300,26300,26300,26300,0
|
|
20240104,153100,695186450,26300,26300,26300,26300,0
|
|
20240104,153000,695186450,26300,26300,26300,26300,270
|
|
20240104,152900,688085450,26350,26350,26350,26350,0
|
|
20240104,152800,688085450,26350,26350,26350,26350,0
|
|
20240104,152700,688085450,26350,26350,26350,26350,0
|
|
20240104,152600,688085450,26350,26350,26350,26350,0
|
|
20240104,152500,688085450,26350,26350,26350,26350,0
|
|
20240104,152400,688085450,26350,26350,26350,26350,0
|
|
20240104,152300,688085450,26350,26350,26350,26350,0
|
|
20240104,152200,688085450,26350,26350,26350,26350,0
|
|
20240104,152100,688085450,26350,26350,26350,26350,0
|
|
20240104,152000,688085450,26350,26350,26350,26350,0
|
|
20240104,151900,688085450,26350,26350,26350,26250,141
|
|
20240104,151800,684382500,26250,26250,26300,26250,208
|
|
20240104,151700,678917550,26250,26250,26300,26250,73
|
|
20240104,151600,676997750,26250,26300,26300,26250,27
|
|
20240104,151500,676287850,26250,26300,26300,26250,36
|
|
20240104,151400,675342650,26250,26250,26300,26250,25
|
|
20240104,151300,674685800,26250,26250,26250,26250,2
|
|
20240104,151200,674633300,26250,26250,26250,26250,627
|
|
20240104,151100,658174550,26250,26250,26300,26250,25
|
|
20240104,151000,657517200,26300,26300,26350,26250,1646
|
|
20240104,150900,614226850,26300,26300,26300,26300,15
|
|
20240104,150800,613832350,26300,26350,26350,26300,84
|
|
20240104,150700,611622450,26300,26300,26350,26300,13
|
|
20240104,150600,611280000,26350,26350,26350,26300,36
|
|
20240104,150500,610331450,26300,26350,26350,26300,3
|
|
20240104,150400,610252500,26350,26350,26350,26350,29
|
|
20240104,150300,609488350,26350,26350,26350,26350,58
|
|
20240104,150200,607960050,26350,26300,26350,26300,24
|
|
20240104,150100,607328600,26300,26300,26300,26300,181
|
|
20240104,150000,602568300,26300,26350,26350,26300,15
|
|
20240104,145900,602173100,26350,26350,26350,26350,0
|
|
20240104,145800,602173100,26350,26300,26350,26300,114
|
|
20240104,145700,599174850,26300,26350,26350,26300,2
|
|
20240104,145600,599122200,26300,26350,26350,26300,15
|
|
20240104,145500,598727000,26300,26300,26300,26300,1
|
|
20240104,145400,598700700,26350,26300,26350,26300,3
|
|
20240104,145300,598621700,26350,26350,26350,26350,13
|
|
20240104,145200,598279150,26300,26300,26300,26300,1
|
|
20240104,145100,598252850,26300,26350,26350,26300,126
|
|
20240104,145000,594937700,26350,26300,26350,26300,26
|
|
20240104,144900,594253250,26300,26300,26300,26300,1
|
|
20240104,144800,594226950,26350,26350,26350,26350,0
|
|
20240104,144700,594226950,26350,26350,26350,26300,20
|
|
20240104,144600,593700000,26300,26300,26300,26300,2
|
|
20240104,144500,593647400,26350,26350,26350,26350,1
|
|
20240104,144400,593621050,26300,26300,26300,26300,7
|
|
20240104,144300,593436950,26350,26300,26350,26300,16
|
|
20240104,144200,593015400,26300,26300,26300,26300,1
|
|
20240104,144100,592989100,26300,26300,26300,26300,2
|
|
20240104,144000,592936500,26350,26350,26350,26350,13
|
|
20240104,143900,592593950,26300,26300,26300,26300,1
|
|
20240104,143800,592567650,26300,26300,26300,26300,0
|
|
20240104,143700,592567650,26300,26300,26350,26300,51
|
|
20240104,143600,591225600,26300,26300,26300,26300,1
|
|
20240104,143500,591199300,26300,26300,26300,26300,105
|
|
20240104,143400,588437800,26350,26300,26350,26300,14
|
|
20240104,143300,588068950,26300,26300,26300,26300,0
|
|
20240104,143200,588068950,26300,26300,26300,26300,1
|
|
20240104,143100,588042650,26300,26300,26300,26300,1
|
|
20240104,143000,588016350,26300,26300,26300,26300,102
|
|
20240104,142900,585333750,26250,26300,26300,26250,8
|
|
20240104,142800,585123400,26300,26250,26300,26250,54
|
|
20240104,142700,583703250,26300,26250,26300,26250,4
|
|
20240104,142600,583598150,26300,26300,26300,26250,62
|
|
20240104,142500,581967600,26300,26300,26300,26300,20
|
|
20240104,142400,581441600,26250,26250,26250,26250,1
|
|
20240104,142300,581415350,26300,26300,26300,26300,1
|
|
20240104,142200,581389050,26250,26250,26300,26250,421
|
|
20240104,142100,570336650,26350,26300,26350,26250,35
|
|
20240104,142000,569416700,26300,26300,26300,26300,1482
|
|
20240104,141900,530440100,26300,26300,26300,26300,1
|
|
20240104,141800,530413800,26350,26300,26350,26300,6
|
|
20240104,141700,530255750,26300,26300,26300,26300,1
|
|
20240104,141600,530229450,26300,26300,26300,26300,26
|
|
20240104,141500,529545650,26350,26350,26350,26350,3
|
|
20240104,141400,529466600,26300,26300,26300,26300,0
|
|
20240104,141300,529466600,26300,26350,26350,26300,2
|
|
20240104,141200,529413950,26300,26300,26300,26300,1
|
|
20240104,141100,529387650,26300,26300,26300,26300,1
|
|
20240104,141000,529361350,26350,26300,26350,26300,3
|
|
20240104,140900,529282350,26350,26400,26400,26350,474
|
|
20240104,140800,516789800,26400,26400,26400,26400,250
|
|
20240104,140700,510189800,26400,26450,26450,26400,67
|
|
20240104,140600,508420250,26400,26400,26400,26400,1
|
|
20240104,140500,508393850,26450,26450,26450,26450,0
|
|
20240104,140400,508393850,26450,26450,26450,26450,0
|
|
20240104,140300,508393850,26450,26400,26450,26400,16
|
|
20240104,140200,507970700,26400,26400,26400,26400,3
|
|
20240104,140100,507891500,26450,26450,26450,26450,0
|
|
20240104,140000,507891500,26450,26400,26450,26400,60
|
|
20240104,135900,506306800,26400,26400,26400,26400,0
|
|
20240104,135800,506306800,26400,26400,26400,26400,1
|
|
20240104,135700,506280400,26450,26400,26450,26400,17
|
|
20240104,135600,505830950,26400,26400,26400,26400,0
|
|
20240104,135500,505830950,26400,26400,26400,26400,1
|
|
20240104,135400,505804550,26500,26450,26500,26450,14
|
|
20240104,135300,505433600,26450,26450,26450,26450,1
|
|
20240104,135200,505407150,26400,26400,26400,26400,3
|
|
20240104,135100,505327950,26450,26450,26450,26450,19
|
|
20240104,135000,504825400,26400,26400,26400,26400,2
|
|
20240104,134900,504772600,26500,26500,26500,26500,0
|
|
20240104,134800,504772600,26500,26450,26500,26450,15
|
|
20240104,134700,504375150,26400,26400,26400,26400,2
|
|
20240104,134600,504322350,26450,26450,26450,26450,0
|
|
20240104,134500,504322350,26450,26450,26450,26450,20
|
|
20240104,134400,503793350,26400,26400,26400,26400,2
|
|
20240104,134300,503740550,26400,26350,26400,26350,3
|
|
20240104,134200,503661400,26350,26400,26400,26350,8
|
|
20240104,134100,503450250,26400,26400,26400,26400,73
|
|
20240104,134000,501523050,26350,26350,26350,26350,1
|
|
20240104,133900,501496700,26350,26350,26350,26350,21
|
|
20240104,133800,500943350,26400,26350,26400,26350,2
|
|
20240104,133700,500890600,26400,26400,26400,26400,2
|
|
20240104,133600,500837800,26350,26350,26350,26350,0
|
|
20240104,133500,500837800,26350,26350,26350,26350,0
|
|
20240104,133400,500837800,26350,26350,26350,26350,0
|
|
20240104,133300,500837800,26350,26350,26350,26350,3
|
|
20240104,133200,500758750,26300,26350,26350,26300,22
|
|
20240104,133100,500179500,26350,26400,26400,26350,250
|
|
20240104,133000,493582250,26500,26500,26500,26500,0
|
|
20240104,132900,493582250,26500,26500,26500,26500,15
|
|
20240104,132800,493184750,26450,26400,26450,26400,3
|
|
20240104,132700,493105500,26400,26400,26400,26400,0
|
|
20240104,132600,493105500,26400,26450,26450,26400,29
|
|
20240104,132500,492339800,26500,26500,26500,26500,1
|
|
20240104,132400,492313300,26450,26400,26450,26400,39
|
|
20240104,132300,491281800,26400,26400,26400,26400,1
|
|
20240104,132200,491255400,26400,26400,26400,26400,0
|
|
20240104,132100,491255400,26400,26400,26400,26400,1
|
|
20240104,132000,491229000,26350,26350,26350,26350,1
|
|
20240104,131900,491202650,26350,26350,26350,26300,24
|
|
20240104,131800,490570800,26400,26350,26400,26300,316
|
|
20240104,131700,482247750,26450,26450,26450,26450,14
|
|
20240104,131600,481877450,26350,26350,26350,26350,2
|
|
20240104,131500,481824750,26300,26350,26350,26300,5
|
|
20240104,131400,481693100,26400,26400,26400,26400,0
|
|
20240104,131300,481693100,26400,26350,26400,26300,73
|
|
20240104,131200,479771750,26350,26350,26350,26350,5
|
|
20240104,131100,479640000,26300,26300,26300,26300,44
|
|
20240104,131000,478482800,26300,26300,26300,26300,0
|
|
20240104,130900,478482800,26300,26300,26300,26300,1
|
|
20240104,130800,478456500,26300,26300,26300,26300,2
|
|
20240104,130700,478403900,26300,26300,26300,26300,0
|
|
20240104,130600,478403900,26300,26300,26300,26300,0
|
|
20240104,130500,478403900,26300,26350,26350,26300,389
|
|
20240104,130400,468173100,26300,26350,26350,26300,300
|
|
20240104,130300,460282700,26350,26350,26350,26350,1
|
|
20240104,130200,460256350,26300,26300,26300,26300,7
|
|
20240104,130100,460072250,26350,26350,26350,26350,340
|
|
20240104,130000,451113250,26450,26400,26450,26400,11
|
|
20240104,125900,450822350,26400,26400,26400,26350,335
|
|
20240104,125800,441989450,26400,26400,26400,26400,2
|
|
20240104,125700,441936650,26400,26500,26500,26400,49
|
|
20240104,125600,440638800,26450,26450,26450,26450,1
|
|
20240104,125500,440612350,26450,26500,26500,26450,51
|
|
20240104,125400,439261900,26450,26450,26450,26450,0
|
|
20240104,125300,439261900,26450,26450,26500,26450,45
|
|
20240104,125200,438071500,26400,26450,26500,26400,31
|
|
20240104,125100,437251900,26500,26500,26500,26500,4
|
|
20240104,125000,437145900,26450,26400,26450,26400,52
|
|
20240104,124900,435770550,26400,26400,26400,26400,2
|
|
20240104,124800,435717750,26400,26450,26450,26400,50
|
|
20240104,124700,434395300,26400,26450,26450,26400,37
|
|
20240104,124600,433417950,26500,26500,26500,26500,33
|
|
20240104,124500,432543450,26450,26450,26450,26450,0
|
|
20240104,124400,432543450,26450,26450,26450,26450,41
|
|
20240104,124300,431459000,26450,26500,26500,26450,42
|
|
20240104,124200,430347900,26500,26450,26500,26450,20
|
|
20240104,124100,429818700,26500,26500,26500,26500,44
|
|
20240104,124000,428652700,26550,26550,26550,26550,19
|
|
20240104,123900,428148250,26550,26550,26550,26500,47
|
|
20240104,123800,426900500,26550,26550,26550,26550,0
|
|
20240104,123700,426900500,26550,26450,26550,26450,53
|
|
20240104,123600,425497000,26550,26550,26550,26550,1
|
|
20240104,123500,425470450,26450,26450,26450,26450,46
|
|
20240104,123400,424253750,26400,26400,26400,26400,3
|
|
20240104,123300,424174550,26450,26450,26450,26450,31
|
|
20240104,123200,423354600,26400,26400,26400,26400,1
|
|
20240104,123100,423328200,26350,26400,26400,26350,78
|
|
20240104,123000,421270050,26400,26400,26450,26400,4
|
|
20240104,122900,421164350,26450,26450,26450,26450,12
|
|
20240104,122800,420846950,26500,26500,26500,26500,28
|
|
20240104,122700,420104950,26450,26450,26450,26450,2
|
|
20240104,122600,420052050,26450,26450,26450,26450,41
|
|
20240104,122500,418967600,26400,26500,26500,26400,50
|
|
20240104,122400,417647000,26500,26550,26550,26500,33
|
|
20240104,122300,416771050,26550,26500,26550,26500,532
|
|
20240104,122200,402673000,26500,26500,26500,26500,36
|
|
20240104,122100,401719000,26550,26550,26550,26550,4
|
|
20240104,122000,401612800,26600,26400,26600,26400,442
|
|
20240104,121900,389892800,26450,26450,26450,26400,37
|
|
20240104,121800,388914300,26450,26500,26500,26450,12
|
|
20240104,121700,388596500,26450,26450,26450,26450,35
|
|
20240104,121600,387670750,26350,26450,26450,26350,75
|
|
20240104,121500,385688800,26450,26450,26450,26450,1
|
|
20240104,121400,385662350,26400,26450,26450,26350,62
|
|
20240104,121300,384026250,26450,26450,26450,26450,59
|
|
20240104,121200,382465700,26400,26500,26500,26400,11
|
|
20240104,121100,382174500,26500,26550,26550,26500,7
|
|
20240104,121000,381988700,26550,26500,26550,26500,30
|
|
20240104,120900,381192250,26500,26500,26500,26500,40
|
|
20240104,120800,380132250,26500,26450,26500,26450,17
|
|
20240104,120700,379681800,26450,26450,26450,26450,25
|
|
20240104,120600,379020550,26500,26500,26500,26450,59
|
|
20240104,120500,377457100,26500,26500,26500,26500,3
|
|
20240104,120400,377377600,26450,26500,26500,26450,45
|
|
20240104,120300,376185200,26500,26450,26500,26450,3
|
|
20240104,120200,376105750,26500,26500,26500,26500,33
|
|
20240104,120100,375231250,26450,26450,26450,26450,1
|
|
20240104,120000,375204800,26450,26500,26500,26450,48
|
|
20240104,115900,373934800,26500,26500,26500,26450,53
|
|
20240104,115800,372530350,26500,26500,26500,26450,5
|
|
20240104,115700,372397900,26500,26500,26500,26500,25
|
|
20240104,115600,371735400,26450,26500,26500,26450,2
|
|
20240104,115500,371682450,26450,26400,26450,26400,3
|
|
20240104,115400,371603150,26400,26500,26500,26400,51
|
|
20240104,115300,370255350,26450,26450,26450,26450,310
|
|
20240104,115200,362055850,26450,26450,26450,26450,0
|
|
20240104,115100,362055850,26450,26450,26450,26450,52
|
|
20240104,115000,360680450,26450,26400,26450,26400,5
|
|
20240104,114900,360548300,26450,26450,26450,26450,14
|
|
20240104,114800,360178000,26400,26450,26450,26400,531
|
|
20240104,114700,346158100,26400,26400,26400,26400,5
|
|
20240104,114600,346026100,26400,26450,26450,26400,42
|
|
20240104,114500,344915250,26450,26450,26450,26450,3
|
|
20240104,114400,344835900,26400,26550,26550,26400,86
|
|
20240104,114300,342557300,26550,26550,26550,26500,5
|
|
20240104,114200,342424600,26550,26550,26550,26550,45
|
|
20240104,114100,341229850,26500,26550,26550,26500,8
|
|
20240104,114000,341017700,26500,26500,26500,26500,1
|
|
20240104,113900,340991200,26550,26550,26550,26550,36
|
|
20240104,113800,340035400,26500,26550,26550,26500,5
|
|
20240104,113700,339902700,26550,26500,26550,26500,60
|
|
20240104,113600,338309750,26500,26500,26500,26500,0
|
|
20240104,113500,338309750,26500,26500,26550,26450,42
|
|
20240104,113400,337196850,26500,26500,26500,26500,3
|
|
20240104,113300,337117350,26500,26450,26500,26450,125
|
|
20240104,113200,333808300,26450,26500,26500,26450,30
|
|
20240104,113100,333013350,26500,26550,26550,26500,53
|
|
20240104,113000,331607350,26500,26550,26550,26500,25
|
|
20240104,112900,330943950,26550,26500,26550,26500,11
|
|
20240104,112800,330651950,26450,26450,26450,26450,0
|
|
20240104,112700,330651950,26450,26500,26550,26450,23
|
|
20240104,112600,330043150,26550,26500,26550,26500,80
|
|
20240104,112500,327921300,26500,26450,26500,26450,109
|
|
20240104,112400,325037800,26450,26600,26600,26450,41
|
|
20240104,112300,323952400,26600,26600,26600,26600,504
|
|
20240104,112200,310546000,26600,26650,26650,26600,74
|
|
20240104,112100,308576200,26650,26650,26650,26650,17
|
|
20240104,112000,308123150,26600,26650,26650,26600,41
|
|
20240104,111900,307030600,26600,26550,26650,26550,41
|
|
20240104,111800,305939700,26600,26550,26600,26550,14
|
|
20240104,111700,305567750,26550,26500,26550,26500,35
|
|
20240104,111600,304638550,26500,26500,26500,26500,0
|
|
20240104,111500,304638550,26500,26550,26550,26500,42
|
|
20240104,111400,303523550,26550,26550,26550,26550,24
|
|
20240104,111300,302886350,26600,26600,26600,26600,76
|
|
20240104,111200,300864750,26550,26550,26550,26550,0
|
|
20240104,111100,300864750,26550,26550,26550,26550,77
|
|
20240104,111000,298820400,26550,26550,26550,26550,33
|
|
20240104,110900,297944250,26550,26550,26550,26550,33
|
|
20240104,110800,297068100,26550,26550,26550,26550,30
|
|
20240104,110700,296271600,26500,26450,26500,26450,11
|
|
20240104,110600,295980200,26500,26500,26500,26450,59
|
|
20240104,110500,294416850,26450,26450,26450,26450,0
|
|
20240104,110400,294416850,26450,26450,26450,26450,0
|
|
20240104,110300,294416850,26450,26450,26450,26450,50
|
|
20240104,110200,293094350,26400,26350,26400,26350,2109
|
|
20240104,110100,237499250,26350,26350,26350,26350,6
|
|
20240104,110000,237341150,26350,26300,26350,26300,62
|
|
20240104,105900,235708300,26350,26350,26350,26350,1
|
|
20240104,105800,235681950,26350,26350,26350,26350,3
|
|
20240104,105700,235602900,26300,26250,26300,26250,64
|
|
20240104,105600,233920000,26300,26250,26300,26250,56
|
|
20240104,105500,232449250,26300,26300,26300,26250,201
|
|
20240104,105400,227164400,26300,26300,26350,26300,402
|
|
20240104,105300,216590950,26350,26300,26350,26300,57
|
|
20240104,105200,215089350,26300,26300,26350,26300,131
|
|
20240104,105100,211643850,26300,26300,26350,26300,35
|
|
20240104,105000,210721700,26300,26300,26300,26300,1
|
|
20240104,104900,210695400,26300,26350,26350,26300,38
|
|
20240104,104800,209694150,26300,26300,26300,26300,6
|
|
20240104,104700,209536350,26350,26350,26350,26350,0
|
|
20240104,104600,209536350,26350,26300,26350,26300,40
|
|
20240104,104500,208484250,26350,26350,26350,26350,0
|
|
20240104,104400,208484250,26350,26350,26350,26350,2
|
|
20240104,104300,208431550,26300,26350,26400,26300,470
|
|
20240104,104200,196047350,26400,26400,26400,26400,24
|
|
20240104,104100,195413750,26350,26350,26350,26350,0
|
|
20240104,104000,195413750,26350,26350,26350,26350,0
|
|
20240104,103900,195413750,26350,26400,26450,26350,69
|
|
20240104,103800,193595250,26450,26400,26450,26400,31
|
|
20240104,103700,192776800,26400,26400,26400,26400,5
|
|
20240104,103600,192644800,26400,26400,26400,26400,40
|
|
20240104,103500,191588800,26450,26400,26450,26350,502
|
|
20240104,103400,178360300,26450,26450,26450,26400,380
|
|
20240104,103300,168323300,26450,26450,26450,26450,59
|
|
20240104,103200,166762750,26400,26450,26450,26400,106
|
|
20240104,103100,163960600,26450,26450,26450,26450,96
|
|
20240104,103000,161421400,26450,26450,26450,26450,11
|
|
20240104,102900,161130450,26450,26450,26450,26450,0
|
|
20240104,102800,161130450,26450,26450,26450,26450,0
|
|
20240104,102700,161130450,26450,26400,26450,26400,200
|
|
20240104,102600,155845450,26400,26450,26450,26400,363
|
|
20240104,102500,146262000,26400,26450,26450,26400,43
|
|
20240104,102400,145126000,26500,26500,26500,26500,1
|
|
20240104,102300,145099500,26500,26500,26500,26500,0
|
|
20240104,102200,145099500,26500,26500,26500,26500,2
|
|
20240104,102100,145046500,26500,26500,26500,26500,1
|
|
20240104,102000,145020000,26500,26450,26500,26400,132
|
|
20240104,101900,141529550,26450,26450,26450,26450,0
|
|
20240104,101800,141529550,26450,26500,26500,26450,687
|
|
20240104,101700,123353400,26500,26500,26500,26500,0
|
|
20240104,101600,123353400,26500,26500,26500,26500,0
|
|
20240104,101500,123353400,26500,26500,26500,26500,0
|
|
20240104,101400,123353400,26500,26500,26500,26500,13
|
|
20240104,101300,123008900,26450,26450,26450,26450,176
|
|
20240104,101200,118353700,26450,26450,26450,26450,697
|
|
20240104,101100,99918050,26450,26450,26450,26450,2
|
|
20240104,101000,99865150,26450,26550,26550,26450,374
|
|
20240104,100900,89954650,26500,26500,26500,26500,128
|
|
20240104,100800,86562650,26500,26500,26500,26500,39
|
|
20240104,100700,85529150,26500,26550,26550,26500,14
|
|
20240104,100600,85157500,26550,26550,26550,26550,2
|
|
20240104,100500,85104400,26550,26550,26550,26550,5
|
|
20240104,100400,84971650,26550,26550,26550,26550,0
|
|
20240104,100300,84971650,26550,26550,26550,26550,10
|
|
20240104,100200,84706150,26550,26550,26550,26550,0
|
|
20240104,100100,84706150,26550,26550,26550,26550,0
|
|
20240104,100000,84706150,26550,26550,26550,26550,1
|
|
20240104,095900,84679600,26500,26500,26500,26500,0
|
|
20240104,095800,84679600,26500,26550,26550,26500,44
|
|
20240104,095700,83511650,26600,26550,26600,26500,102
|
|
20240104,095600,80804000,26550,26550,26550,26550,111
|
|
20240104,095500,77856950,26600,26600,26600,26600,13
|
|
20240104,095400,77511150,26600,26600,26600,26600,2
|
|
20240104,095300,77457950,26600,26600,26600,26600,12
|
|
20240104,095200,77138750,26550,26600,26600,26550,2
|
|
20240104,095100,77085600,26550,26600,26600,26550,10
|
|
20240104,095000,76820000,26650,26600,26650,26550,15
|
|
20240104,094900,76420400,26650,26550,26650,26550,2
|
|
20240104,094800,76367200,26650,26650,26650,26550,11
|
|
20240104,094700,76074250,26550,26550,26650,26550,16
|
|
20240104,094600,75648050,26550,26600,26600,26550,5
|
|
20240104,094500,75515100,26550,26650,26650,26550,45
|
|
20240104,094400,74320150,26550,26650,26650,26550,210
|
|
20240104,094300,68744550,26600,26700,26750,26600,551
|
|
20240104,094200,54032150,26700,26700,26700,26700,13
|
|
20240104,094100,53685050,26700,26700,26700,26700,1
|
|
20240104,094000,53658350,26700,26700,26700,26700,23
|
|
20240104,093900,53044250,26700,26700,26700,26700,0
|
|
20240104,093800,53044250,26700,26700,26700,26700,0
|
|
20240104,093700,53044250,26700,26650,26700,26600,59
|
|
20240104,093600,51471100,26500,26500,26500,26500,0
|
|
20240104,093500,51471100,26500,26500,26500,26500,1
|
|
20240104,093400,51444600,26600,26600,26600,26600,23
|
|
20240104,093300,50832800,26600,26550,26600,26550,2
|
|
20240104,093200,50779650,26600,26600,26600,26600,9
|
|
20240104,093100,50540250,26600,26600,26600,26600,2
|
|
20240104,093000,50487050,26600,26500,26600,26500,2
|
|
20240104,092900,50433950,26450,26500,26600,26450,234
|
|
20240104,092800,44225450,26500,26500,26500,26450,77
|
|
20240104,092700,42186950,26450,26500,26500,26450,396
|
|
20240104,092600,31704750,26500,26650,26650,26500,467
|
|
20240104,092500,19321000,26700,26650,26700,26600,12
|
|
20240104,092400,19001200,26550,26600,26600,26550,58
|
|
20240104,092300,17458450,26600,26600,26600,26600,2
|
|
20240104,092200,17405250,26600,26600,26600,26600,45
|
|
20240104,092100,16208250,26550,26550,26550,26550,0
|
|
20240104,092000,16208250,26550,26550,26600,26550,3
|
|
20240104,091900,16128550,26550,26550,26550,26550,0
|
|
20240104,091800,16128550,26550,26550,26550,26550,2
|
|
20240104,091700,16075450,26600,26500,26600,26500,26
|
|
20240104,091600,15385350,26550,26550,26550,26550,104
|
|
20240104,091500,12624150,26550,26550,26550,26550,9
|
|
20240104,091400,12385200,26550,26550,26550,26550,62
|
|
20240104,091300,10739100,26550,26600,26600,26550,15
|
|
20240104,091200,10340150,26600,26600,26600,26600,1
|
|
20240104,091100,10313550,26600,26600,26700,26600,4
|
|
20240104,091000,10206950,26500,26550,26550,26500,156
|
|
20240104,090900,6065900,26500,26550,26550,26500,2
|
|
20240104,090800,6012850,26500,26500,26500,26500,0
|
|
20240104,090700,6012850,26500,26500,26500,26500,2
|
|
20240104,090600,5959850,26500,26500,26500,26500,0
|
|
20240104,090500,5959850,26500,26550,26550,26500,2
|
|
20240104,090400,5906800,26500,26500,26550,26500,168
|
|
20240104,090300,1454750,26450,26450,26450,26450,5
|
|
20240104,090200,1322500,26450,26450,26450,26450,0
|
|
20240104,090100,1322500,26450,26450,26450,26450,0
|
|
20240104,090000,1322500,26450,26450,26450,26450,50
|