587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184400,673664150,25950,25950,25950,25950,469
|
|
20240105,184300,673664150,25950,25950,25950,25950,0
|
|
20240105,184200,673664150,25950,25950,25950,25950,0
|
|
20240105,184100,673664150,25950,25950,25950,25950,0
|
|
20240105,184000,673664150,25950,25950,25950,25950,0
|
|
20240105,183900,673664150,25950,25950,25950,25950,0
|
|
20240105,183800,673664150,25950,25950,25950,25950,0
|
|
20240105,183700,673664150,25950,25950,25950,25950,0
|
|
20240105,183600,673664150,25950,25950,25950,25950,0
|
|
20240105,183500,673664150,25950,25950,25950,25950,0
|
|
20240105,183400,673664150,25950,25950,25950,25950,0
|
|
20240105,183300,673664150,25950,25950,25950,25950,0
|
|
20240105,183200,673664150,25950,25950,25950,25950,0
|
|
20240105,183100,673664150,25950,25950,25950,25950,0
|
|
20240105,183000,673664150,25950,25950,25950,25950,0
|
|
20240105,182900,673664150,25950,25950,25950,25950,0
|
|
20240105,182800,673664150,25950,25950,25950,25950,0
|
|
20240105,182700,673664150,25950,25950,25950,25950,0
|
|
20240105,182600,673664150,25950,25950,25950,25950,0
|
|
20240105,182500,673664150,25950,25950,25950,25950,0
|
|
20240105,182400,673664150,25950,25950,25950,25950,0
|
|
20240105,182300,673664150,25950,25950,25950,25950,0
|
|
20240105,182200,673664150,25950,25950,25950,25950,0
|
|
20240105,182100,673664150,25950,25950,25950,25950,0
|
|
20240105,182000,673664150,25950,25950,25950,25950,0
|
|
20240105,181900,673664150,25950,25950,25950,25950,0
|
|
20240105,181800,673664150,25950,25950,25950,25950,0
|
|
20240105,181700,673664150,25950,25950,25950,25950,0
|
|
20240105,181600,673664150,25950,25950,25950,25950,0
|
|
20240105,181500,673664150,25950,25950,25950,25950,0
|
|
20240105,181400,673664150,25950,25950,25950,25950,469
|
|
20240105,181300,673664150,25950,25950,25950,25950,0
|
|
20240105,181200,673664150,25950,25950,25950,25950,0
|
|
20240105,181100,673664150,25950,25950,25950,25950,0
|
|
20240105,181000,673664150,25950,25950,25950,25950,0
|
|
20240105,180900,673664150,25950,25950,25950,25950,0
|
|
20240105,180800,673664150,25950,25950,25950,25950,0
|
|
20240105,180700,673664150,25950,25950,25950,25950,0
|
|
20240105,180600,673664150,25950,25950,25950,25950,0
|
|
20240105,180500,673664150,25950,25950,25950,25950,0
|
|
20240105,180400,673664150,25950,25950,25950,25950,0
|
|
20240105,180300,673664150,25950,25950,25950,25950,0
|
|
20240105,180200,673664150,25950,25950,25950,25950,0
|
|
20240105,180100,673664150,25950,25950,25950,25950,0
|
|
20240105,180000,673664150,25950,25950,25950,25950,0
|
|
20240105,175900,673664150,25950,25950,25950,25950,0
|
|
20240105,175800,673664150,25950,25950,25950,25950,0
|
|
20240105,175700,673664150,25950,25950,25950,25950,0
|
|
20240105,175600,673664150,25950,25950,25950,25950,0
|
|
20240105,175500,673664150,25950,25950,25950,25950,0
|
|
20240105,175400,673664150,25950,25950,25950,25950,0
|
|
20240105,175300,673664150,25950,25950,25950,25950,0
|
|
20240105,175200,673664150,25950,25950,25950,25950,0
|
|
20240105,175100,673664150,25950,25950,25950,25950,0
|
|
20240105,175000,673664150,25950,25950,25950,25950,0
|
|
20240105,174900,673664150,25950,25950,25950,25950,0
|
|
20240105,174800,673664150,25950,25950,25950,25950,0
|
|
20240105,174700,673664150,25950,25950,25950,25950,0
|
|
20240105,174600,673664150,25950,25950,25950,25950,0
|
|
20240105,174500,673664150,25950,25950,25950,25950,0
|
|
20240105,174400,673664150,25950,25950,25950,25950,469
|
|
20240105,174300,673664150,25950,25950,25950,25950,0
|
|
20240105,174200,673664150,25950,25950,25950,25950,0
|
|
20240105,174100,673664150,25950,25950,25950,25950,0
|
|
20240105,174000,673664150,25950,25950,25950,25950,0
|
|
20240105,173900,673664150,25950,25950,25950,25950,0
|
|
20240105,173800,673664150,25950,25950,25950,25950,0
|
|
20240105,173700,673664150,25950,25950,25950,25950,0
|
|
20240105,173600,673664150,25950,25950,25950,25950,0
|
|
20240105,173500,673664150,25950,25950,25950,25950,0
|
|
20240105,173400,673664150,25950,25950,25950,25950,0
|
|
20240105,173300,673664150,25950,25950,25950,25950,0
|
|
20240105,173200,673664150,25950,25950,25950,25950,0
|
|
20240105,173100,673664150,25950,25950,25950,25950,0
|
|
20240105,173000,673664150,25950,25950,25950,25950,0
|
|
20240105,172900,673664150,25950,25950,25950,25950,0
|
|
20240105,172800,673664150,25950,25950,25950,25950,0
|
|
20240105,172700,673664150,25950,25950,25950,25950,0
|
|
20240105,172600,673664150,25950,25950,25950,25950,0
|
|
20240105,172500,673664150,25950,25950,25950,25950,0
|
|
20240105,172400,673664150,25950,25950,25950,25950,0
|
|
20240105,172300,673664150,25950,25950,25950,25950,0
|
|
20240105,172200,673664150,25950,25950,25950,25950,0
|
|
20240105,172100,673664150,25950,25950,25950,25950,0
|
|
20240105,172000,673664150,25950,25950,25950,25950,0
|
|
20240105,171900,673664150,25950,25950,25950,25950,0
|
|
20240105,171800,673664150,25950,25950,25950,25950,0
|
|
20240105,171700,673664150,25950,25950,25950,25950,0
|
|
20240105,171600,673664150,25950,25950,25950,25950,0
|
|
20240105,171500,673664150,25950,25950,25950,25950,0
|
|
20240105,171400,673664150,25950,25950,25950,25950,469
|
|
20240105,171300,673664150,25950,25950,25950,25950,0
|
|
20240105,171200,673664150,25950,25950,25950,25950,0
|
|
20240105,171100,673664150,25950,25950,25950,25950,0
|
|
20240105,171000,673664150,25950,25950,25950,25950,0
|
|
20240105,170900,673664150,25950,25950,25950,25950,0
|
|
20240105,170800,673664150,25950,25950,25950,25950,0
|
|
20240105,170700,673664150,25950,25950,25950,25950,0
|
|
20240105,170600,673664150,25950,25950,25950,25950,0
|
|
20240105,170500,673664150,25950,25950,25950,25950,0
|
|
20240105,170400,673664150,25950,25950,25950,25950,0
|
|
20240105,170300,673664150,25950,25950,25950,25950,0
|
|
20240105,170200,673664150,25950,25950,25950,25950,0
|
|
20240105,170100,673664150,25950,25950,25950,25950,0
|
|
20240105,170000,673664150,25950,25950,25950,25950,0
|
|
20240105,165900,673664150,25950,25950,25950,25950,0
|
|
20240105,165800,673664150,25950,25950,25950,25950,0
|
|
20240105,165700,673664150,25950,25950,25950,25950,0
|
|
20240105,165600,673664150,25950,25950,25950,25950,0
|
|
20240105,165500,673664150,25950,25950,25950,25950,0
|
|
20240105,165400,673664150,25950,25950,25950,25950,0
|
|
20240105,165300,673664150,25950,25950,25950,25950,0
|
|
20240105,165200,673664150,25950,25950,25950,25950,0
|
|
20240105,165100,673664150,25950,25950,25950,25950,0
|
|
20240105,165000,673664150,25950,25950,25950,25950,0
|
|
20240105,164900,673664150,25950,25950,25950,25950,0
|
|
20240105,164800,673664150,25950,25950,25950,25950,0
|
|
20240105,164700,673664150,25950,25950,25950,25950,0
|
|
20240105,164600,673664150,25950,25950,25950,25950,0
|
|
20240105,164500,673664150,25950,25950,25950,25950,0
|
|
20240105,164400,673664150,25950,25950,25950,25950,469
|
|
20240105,164300,673664150,25950,25950,25950,25950,0
|
|
20240105,164200,673664150,25950,25950,25950,25950,0
|
|
20240105,164100,673664150,25950,25950,25950,25950,0
|
|
20240105,164000,673664150,25950,25950,25950,25950,0
|
|
20240105,163900,673664150,25950,25950,25950,25950,0
|
|
20240105,163800,673664150,25950,25950,25950,25950,0
|
|
20240105,163700,673664150,25950,25950,25950,25950,0
|
|
20240105,163600,673664150,25950,25950,25950,25950,0
|
|
20240105,163500,673664150,25950,25950,25950,25950,0
|
|
20240105,163400,673664150,25950,25950,25950,25950,0
|
|
20240105,163300,673664150,25950,25950,25950,25950,0
|
|
20240105,163200,673664150,25950,25950,25950,25950,0
|
|
20240105,163100,673664150,25950,25950,25950,25950,0
|
|
20240105,163000,673664150,25950,25950,25950,25950,0
|
|
20240105,162900,673664150,25950,25950,25950,25950,0
|
|
20240105,162800,673664150,25950,25950,25950,25950,0
|
|
20240105,162700,673664150,25950,25950,25950,25950,0
|
|
20240105,162600,673664150,25950,25950,25950,25950,0
|
|
20240105,162500,673664150,25950,25950,25950,25950,0
|
|
20240105,162400,673664150,25950,25950,25950,25950,0
|
|
20240105,162300,673664150,25950,25950,25950,25950,0
|
|
20240105,162200,673664150,25950,25950,25950,25950,0
|
|
20240105,162100,673664150,25950,25950,25950,25950,0
|
|
20240105,162000,673664150,25950,25950,25950,25950,0
|
|
20240105,161900,673664150,25950,25950,25950,25950,0
|
|
20240105,161800,673664150,25950,25950,25950,25950,0
|
|
20240105,161700,673664150,25950,25950,25950,25950,0
|
|
20240105,161600,673664150,25950,25950,25950,25950,0
|
|
20240105,161500,673664150,25950,25950,25950,25950,0
|
|
20240105,161400,673664150,25950,25950,25950,25950,469
|
|
20240105,161300,673664150,25950,25950,25950,25950,0
|
|
20240105,161200,673664150,25950,25950,25950,25950,0
|
|
20240105,161100,673664150,25950,25950,25950,25950,0
|
|
20240105,161000,673664150,25950,25950,25950,25950,0
|
|
20240105,160900,673664150,25950,25950,25950,25950,0
|
|
20240105,160800,673664150,25950,25950,25950,25950,0
|
|
20240105,160700,673664150,25950,25950,25950,25950,0
|
|
20240105,160600,673664150,25950,25950,25950,25950,0
|
|
20240105,160500,673664150,25950,25950,25950,25950,0
|
|
20240105,160400,673664150,25950,25950,25950,25950,0
|
|
20240105,160300,673664150,25950,25950,25950,25950,0
|
|
20240105,160200,673664150,25950,25950,25950,25950,0
|
|
20240105,160100,673664150,25950,25950,25950,25950,0
|
|
20240105,160000,673664150,25950,25950,25950,25950,0
|
|
20240105,155900,673664150,25950,25950,25950,25950,0
|
|
20240105,155800,673664150,25950,25950,25950,25950,0
|
|
20240105,155700,673664150,25950,25950,25950,25950,0
|
|
20240105,155600,673664150,25950,25950,25950,25950,0
|
|
20240105,155500,673664150,25950,25950,25950,25950,0
|
|
20240105,155400,673664150,25950,25950,25950,25950,0
|
|
20240105,155300,673664150,25950,25950,25950,25950,0
|
|
20240105,155200,673664150,25950,25950,25950,25950,0
|
|
20240105,155100,673664150,25950,25950,25950,25950,0
|
|
20240105,155000,673664150,25950,25950,25950,25950,0
|
|
20240105,154900,673664150,25950,25950,25950,25950,0
|
|
20240105,154800,673664150,25950,25950,25950,25950,0
|
|
20240105,154700,673664150,25950,25950,25950,25950,0
|
|
20240105,154600,673664150,25950,25950,25950,25950,0
|
|
20240105,154500,673664150,25950,25950,25950,25950,0
|
|
20240105,154400,673664150,25950,25950,25950,25950,469
|
|
20240105,154300,673664150,25950,25950,25950,25950,0
|
|
20240105,154200,673664150,25950,25950,25950,25950,0
|
|
20240105,154100,673664150,25950,25950,25950,25950,0
|
|
20240105,154000,673664150,25950,25950,25950,25950,0
|
|
20240105,153900,673664150,25950,25950,25950,25950,0
|
|
20240105,153800,673664150,25950,25950,25950,25950,0
|
|
20240105,153700,673664150,25950,25950,25950,25950,0
|
|
20240105,153600,673664150,25950,25950,25950,25950,0
|
|
20240105,153500,673664150,25950,25950,25950,25950,0
|
|
20240105,153400,673664150,25950,25950,25950,25950,0
|
|
20240105,153300,673664150,25950,25950,25950,25950,0
|
|
20240105,153200,673664150,25950,25950,25950,25950,0
|
|
20240105,153100,673664150,25950,25950,25950,25950,0
|
|
20240105,153000,673664150,25950,25950,25950,25950,469
|
|
20240105,152900,661493600,25900,25900,25900,25900,0
|
|
20240105,152800,661493600,25900,25900,25900,25900,0
|
|
20240105,152700,661493600,25900,25900,25900,25900,0
|
|
20240105,152600,661493600,25900,25900,25900,25900,0
|
|
20240105,152500,661493600,25900,25900,25900,25900,0
|
|
20240105,152400,661493600,25900,25900,25900,25900,0
|
|
20240105,152300,661493600,25900,25900,25900,25900,0
|
|
20240105,152200,661493600,25900,25900,25900,25900,0
|
|
20240105,152100,661493600,25900,25900,25900,25900,0
|
|
20240105,152000,661493600,25900,25900,25900,25900,0
|
|
20240105,151900,661493600,25900,26000,26000,25900,352
|
|
20240105,151800,652342800,25900,25950,26000,25900,767
|
|
20240105,151700,632461950,26000,25950,26050,25950,38
|
|
20240105,151600,631473550,26050,25950,26050,25950,10
|
|
20240105,151500,631213850,25950,26050,26050,25950,60
|
|
20240105,151400,629654200,26000,26000,26050,26000,58
|
|
20240105,151300,628145000,26000,26000,26050,26000,30
|
|
20240105,151200,627364200,26000,26000,26000,25950,134
|
|
20240105,151100,623880500,25950,25900,26000,25900,33
|
|
20240105,151000,623023700,26000,25900,26000,25900,24
|
|
20240105,150900,622400400,25900,26000,26000,25900,18
|
|
20240105,150800,621934000,25900,26000,26000,25900,83
|
|
20240105,150700,619777300,26000,26000,26000,25900,28
|
|
20240105,150600,619050100,26000,25950,26000,25900,270
|
|
20240105,150500,612041350,26000,25950,26000,25950,108
|
|
20240105,150400,609238700,26000,25950,26000,25950,64
|
|
20240105,150300,607575400,25950,25950,26000,25950,427
|
|
20240105,150200,596492750,25900,25900,25950,25900,138
|
|
20240105,150100,592912300,25900,25950,25950,25900,278
|
|
20240105,150000,585698600,25900,25950,25950,25900,278
|
|
20240105,145900,578495050,25950,25900,25950,25900,89
|
|
20240105,145800,576186200,25900,25950,25950,25900,10
|
|
20240105,145700,575927050,25900,25900,25950,25900,27
|
|
20240105,145600,575227150,25950,25900,25950,25900,21
|
|
20240105,145500,574683200,25950,25900,26000,25900,308
|
|
20240105,145400,566704600,25950,26000,26000,25950,1160
|
|
20240105,145300,536597550,25950,26000,26000,25950,7
|
|
20240105,145200,536415850,25950,26000,26050,25950,1213
|
|
20240105,145100,504892150,26050,26000,26050,26000,123
|
|
20240105,145000,501688400,26050,26050,26050,26000,122
|
|
20240105,144900,498511100,26050,26100,26100,26000,1468
|
|
20240105,144800,460278700,26100,26050,26100,26050,29
|
|
20240105,144700,459522900,26050,26050,26100,26050,38
|
|
20240105,144600,458531450,26100,26050,26100,26050,13
|
|
20240105,144500,458192700,26050,26100,26100,26050,60
|
|
20240105,144400,456628350,26050,26050,26050,26050,8
|
|
20240105,144300,456419950,26100,26100,26100,26050,51
|
|
20240105,144200,455089150,26050,26050,26050,26050,1
|
|
20240105,144100,455063100,26050,26050,26100,26050,61
|
|
20240105,144000,453473350,26100,26100,26100,26100,0
|
|
20240105,143900,453473350,26100,26050,26100,26050,33
|
|
20240105,143800,452612100,26050,26050,26050,26050,31
|
|
20240105,143700,451804550,26050,26100,26100,26050,66
|
|
20240105,143600,450084550,26100,26100,26100,26100,18
|
|
20240105,143500,449614750,26050,26050,26100,26050,40
|
|
20240105,143400,448572100,26100,26100,26100,26100,10
|
|
20240105,143300,448311100,26100,26100,26100,26050,46
|
|
20240105,143200,447111250,26100,26100,26100,26100,93
|
|
20240105,143100,444683950,26100,26100,26100,26050,81
|
|
20240105,143000,442569900,26100,26100,26100,26100,50
|
|
20240105,142900,441264900,26100,26100,26100,26100,33
|
|
20240105,142800,440403600,26100,26050,26100,26050,8
|
|
20240105,142700,440194950,26100,26100,26100,26050,17
|
|
20240105,142600,439751300,26100,26100,26100,26100,13
|
|
20240105,142500,439412000,26100,26100,26100,26100,0
|
|
20240105,142400,439412000,26100,26100,26100,26100,15
|
|
20240105,142300,439020500,26100,26100,26100,26100,2
|
|
20240105,142200,438968300,26100,26100,26100,26100,47
|
|
20240105,142100,437741600,26150,26100,26150,26100,86
|
|
20240105,142000,435496300,26100,26100,26100,26100,259
|
|
20240105,141900,428736400,26100,26100,26100,26100,28
|
|
20240105,141800,428005600,26100,26100,26100,26050,11
|
|
20240105,141700,427718550,26100,26050,26100,26050,2
|
|
20240105,141600,427666400,26050,26050,26050,26050,1
|
|
20240105,141500,427640350,26050,26100,26100,26050,16
|
|
20240105,141400,427222800,26100,26100,26100,26100,161
|
|
20240105,141300,423020700,26150,26100,26150,26100,3
|
|
20240105,141200,422942300,26100,26100,26100,26100,0
|
|
20240105,141100,422942300,26100,26100,26100,26100,30
|
|
20240105,141000,422159300,26100,26100,26100,26100,0
|
|
20240105,140900,422159300,26100,26100,26100,26100,0
|
|
20240105,140800,422159300,26100,26100,26100,26100,70
|
|
20240105,140700,420332300,26150,26150,26150,26150,4
|
|
20240105,140600,420227700,26150,26200,26200,26100,1353
|
|
20240105,140500,384905900,26150,26150,26150,26150,1
|
|
20240105,140400,384879750,26150,26200,26200,26150,15
|
|
20240105,140300,384486800,26200,26200,26200,26200,37
|
|
20240105,140200,383517400,26200,26200,26200,26200,14
|
|
20240105,140100,383150600,26200,26200,26200,26200,0
|
|
20240105,140000,383150600,26200,26150,26200,26150,25
|
|
20240105,135900,382496100,26150,26150,26150,26150,59
|
|
20240105,135800,380953250,26200,26200,26200,26200,15
|
|
20240105,135700,380560250,26150,26150,26150,26150,0
|
|
20240105,135600,380560250,26150,26150,26150,26150,16
|
|
20240105,135500,380141850,26150,26100,26150,26100,18
|
|
20240105,135400,379671200,26150,26150,26150,26150,44
|
|
20240105,135300,378520600,26100,26100,26100,26100,2
|
|
20240105,135200,378468400,26100,26150,26150,26100,32
|
|
20240105,135100,377631650,26100,26100,26100,26100,2
|
|
20240105,135000,377579450,26100,26100,26100,26100,2
|
|
20240105,134900,377527250,26150,26150,26150,26150,17
|
|
20240105,134800,377082700,26150,26150,26150,26150,17
|
|
20240105,134700,376638150,26150,26150,26150,26150,14
|
|
20240105,134600,376272050,26150,26150,26150,26150,14
|
|
20240105,134500,375905950,26150,26150,26150,26150,0
|
|
20240105,134400,375905950,26150,26150,26150,26150,0
|
|
20240105,134300,375905950,26150,26150,26150,26150,36
|
|
20240105,134200,374964550,26150,26150,26150,26150,5
|
|
20240105,134100,374833800,26150,26150,26150,26100,15
|
|
20240105,134000,374441600,26150,26100,26150,26100,209
|
|
20240105,133900,368986400,26100,26100,26100,26100,21
|
|
20240105,133800,368438300,26150,26150,26150,26150,17
|
|
20240105,133700,367993750,26100,26150,26150,26100,3
|
|
20240105,133600,367915400,26100,26150,26150,26100,21
|
|
20240105,133500,367366350,26100,26100,26100,26100,2
|
|
20240105,133400,367314150,26100,26100,26100,26100,1
|
|
20240105,133300,367288050,26100,26150,26150,26100,282
|
|
20240105,133200,359921600,26150,26200,26200,26150,17
|
|
20240105,133100,359476300,26150,26200,26200,26150,19
|
|
20240105,133000,358978600,26150,26200,26200,26150,20
|
|
20240105,132900,358454700,26150,26150,26150,26150,2
|
|
20240105,132800,358402400,26150,26150,26150,26150,47
|
|
20240105,132700,357173350,26100,26150,26150,26100,18
|
|
20240105,132600,356702700,26100,26150,26150,26100,19
|
|
20240105,132500,356205950,26100,26100,26100,26100,3
|
|
20240105,132400,356127650,26100,26100,26100,26100,3
|
|
20240105,132300,356049350,26100,26100,26100,26100,3
|
|
20240105,132200,355971050,26100,26100,26100,26100,2
|
|
20240105,132100,355918850,26100,26150,26150,26100,102
|
|
20240105,132000,353254050,26150,26150,26150,26150,2
|
|
20240105,131900,353201750,26150,26150,26150,26150,2
|
|
20240105,131800,353149450,26150,26150,26150,26150,2
|
|
20240105,131700,353097150,26100,26150,26150,26100,131
|
|
20240105,131600,349671600,26150,26150,26150,26150,7
|
|
20240105,131500,349488550,26100,26100,26100,26100,2
|
|
20240105,131400,349436350,26100,26100,26100,26100,2
|
|
20240105,131300,349384150,26100,26200,26200,26100,301
|
|
20240105,131200,341516750,26200,26200,26200,26200,2
|
|
20240105,131100,341464350,26200,26200,26200,26200,2
|
|
20240105,131000,341411950,26200,26200,26200,26200,9
|
|
20240105,130900,341176150,26100,26150,26150,26100,1000
|
|
20240105,130800,315074900,26250,26250,26250,26250,71
|
|
20240105,130700,313211150,26300,26200,26300,26200,219
|
|
20240105,130600,307462350,26150,26150,26250,26150,1043
|
|
20240105,130500,280174800,26150,26200,26200,26150,195
|
|
20240105,130400,275070250,26250,26250,26250,26250,0
|
|
20240105,130300,275070250,26250,26250,26250,26250,242
|
|
20240105,130200,268717750,26250,26250,26250,26250,17
|
|
20240105,130100,268271500,26250,26250,26250,26250,0
|
|
20240105,130000,268271500,26250,26150,26250,26150,812
|
|
20240105,125900,246999600,26150,26150,26150,26150,206
|
|
20240105,125800,241612700,26150,26150,26150,26150,4
|
|
20240105,125700,241508100,26150,26150,26150,26150,59
|
|
20240105,125600,239965250,26150,26150,26150,26150,1
|
|
20240105,125500,239939100,26150,26150,26200,26150,119
|
|
20240105,125400,236826400,26150,26150,26150,26150,1
|
|
20240105,125300,236800250,26150,26150,26150,26150,1
|
|
20240105,125200,236774100,26150,26150,26150,26150,2
|
|
20240105,125100,236721800,26150,26150,26150,26150,1
|
|
20240105,125000,236695650,26200,26150,26200,26150,47
|
|
20240105,124900,235465750,26150,26150,26150,26150,2
|
|
20240105,124800,235413450,26150,26150,26150,26150,1
|
|
20240105,124700,235387300,26150,26150,26150,26150,54
|
|
20240105,124600,233975200,26150,26200,26200,26150,20
|
|
20240105,124500,233451250,26150,26150,26150,26150,2
|
|
20240105,124400,233398950,26150,26150,26150,26150,1
|
|
20240105,124300,233372800,26150,26150,26150,26150,1
|
|
20240105,124200,233346650,26150,26150,26200,26150,17
|
|
20240105,124100,232901350,26150,26150,26150,26150,40
|
|
20240105,124000,231855350,26200,26200,26200,26200,17
|
|
20240105,123900,231409950,26150,26150,26150,26150,0
|
|
20240105,123800,231409950,26150,26150,26150,26150,0
|
|
20240105,123700,231409950,26150,26150,26150,26150,4
|
|
20240105,123600,231305350,26200,26200,26200,26200,17
|
|
20240105,123500,230859950,26200,26150,26200,26150,371
|
|
20240105,123400,221156500,26150,26150,26150,26150,19
|
|
20240105,123300,220659650,26100,26100,26100,26100,4
|
|
20240105,123200,220555250,26150,26150,26150,26150,1
|
|
20240105,123100,220529100,26150,26150,26150,26150,17
|
|
20240105,123000,220084550,26150,26150,26150,26150,12
|
|
20240105,122900,219770750,26100,26100,26100,26100,0
|
|
20240105,122800,219770750,26100,26100,26100,26100,15
|
|
20240105,122700,219379250,26150,26150,26150,26150,20
|
|
20240105,122600,218856250,26150,26150,26150,26150,183
|
|
20240105,122500,214070800,26150,26150,26200,26150,34
|
|
20240105,122400,213180100,26150,26150,26150,26150,1
|
|
20240105,122300,213153950,26150,26150,26150,26150,1
|
|
20240105,122200,213127800,26200,26150,26200,26150,19
|
|
20240105,122100,212630100,26150,26150,26150,26150,1
|
|
20240105,122000,212603950,26150,26150,26150,26150,1
|
|
20240105,121900,212577800,26150,26200,26200,26150,39
|
|
20240105,121800,211556050,26150,26150,26150,26150,2
|
|
20240105,121700,211503750,26150,26150,26200,26150,3
|
|
20240105,121600,211425250,26200,26150,26200,26150,47
|
|
20240105,121500,210193900,26200,26200,26200,26200,0
|
|
20240105,121400,210193900,26200,26200,26200,26200,0
|
|
20240105,121300,210193900,26200,26200,26200,26200,10
|
|
20240105,121200,209931900,26200,26200,26200,26200,0
|
|
20240105,121100,209931900,26200,26200,26200,26200,0
|
|
20240105,121000,209931900,26200,26150,26200,26150,272
|
|
20240105,120900,202814900,26100,26100,26150,26100,563
|
|
20240105,120800,188112500,26100,26100,26100,26100,6
|
|
20240105,120700,187955900,26150,26150,26150,26100,7
|
|
20240105,120600,187772900,26150,26100,26150,26100,5
|
|
20240105,120500,187642250,26150,26150,26150,26100,21
|
|
20240105,120400,187094000,26100,26150,26150,26100,109
|
|
20240105,120300,184244700,26100,26100,26100,26100,14
|
|
20240105,120200,183879300,26100,26100,26100,26100,2
|
|
20240105,120100,183827100,26100,26100,26100,26100,10
|
|
20240105,120000,183566100,26100,26100,26150,26100,43
|
|
20240105,115900,182443750,26100,26100,26100,26100,2
|
|
20240105,115800,182391550,26100,26150,26150,26100,14
|
|
20240105,115700,182025500,26150,26100,26150,26100,2
|
|
20240105,115600,181973250,26100,26150,26150,26100,2
|
|
20240105,115500,181921000,26100,26100,26100,26100,2
|
|
20240105,115400,181868800,26150,26150,26150,26100,4
|
|
20240105,115300,181764250,26100,26100,26100,26100,1
|
|
20240105,115200,181738150,26100,26100,26100,26100,1
|
|
20240105,115100,181712050,26150,26150,26150,26150,0
|
|
20240105,115000,181712050,26150,26150,26150,26150,1
|
|
20240105,114900,181685900,26150,26200,26200,26150,52
|
|
20240105,114800,180326050,26150,26150,26150,26150,62
|
|
20240105,114700,178704750,26200,26150,26200,26150,409
|
|
20240105,114600,168007850,26150,26150,26200,26150,78
|
|
20240105,114500,165967450,26150,26150,26200,26150,66
|
|
20240105,114400,164239050,26150,26200,26200,26150,2
|
|
20240105,114300,164186700,26200,26150,26200,26150,31
|
|
20240105,114200,163375300,26150,26150,26150,26150,2
|
|
20240105,114100,163323000,26150,26150,26150,26150,0
|
|
20240105,114000,163323000,26150,26200,26200,26150,139
|
|
20240105,113900,159681400,26200,26150,26200,26150,2
|
|
20240105,113800,159629050,26200,26150,26200,26150,124
|
|
20240105,113700,156385300,26150,26150,26150,26150,1
|
|
20240105,113600,156359150,26150,26150,26150,26150,1
|
|
20240105,113500,156333000,26150,26150,26150,26150,1
|
|
20240105,113400,156306850,26200,26200,26200,26200,1
|
|
20240105,113300,156280650,26200,26200,26200,26200,0
|
|
20240105,113200,156280650,26200,26200,26200,26200,0
|
|
20240105,113100,156280650,26200,26200,26200,26200,0
|
|
20240105,113000,156280650,26200,26150,26200,26150,159
|
|
20240105,112900,152116850,26200,26200,26200,26200,318
|
|
20240105,112800,143785250,26250,26200,26250,26200,49
|
|
20240105,112700,142501400,26200,26200,26200,26200,1
|
|
20240105,112600,142475200,26250,26250,26250,26250,42
|
|
20240105,112500,141372700,26250,26250,26250,26250,0
|
|
20240105,112400,141372700,26250,26250,26250,26250,2
|
|
20240105,112300,141320200,26250,26250,26250,26250,47
|
|
20240105,112200,140086450,26250,26250,26250,26250,1
|
|
20240105,112100,140060200,26200,26200,26200,26200,25
|
|
20240105,112000,139405200,26200,26200,26200,26200,11
|
|
20240105,111900,139117000,26200,26200,26200,26200,0
|
|
20240105,111800,139117000,26200,26200,26200,26200,4
|
|
20240105,111700,139012200,26200,26200,26200,26200,17
|
|
20240105,111600,138566800,26150,26150,26150,26150,1
|
|
20240105,111500,138540650,26150,26200,26200,26150,94
|
|
20240105,111400,136078700,26200,26200,26200,26200,1
|
|
20240105,111300,136052500,26250,26200,26250,26200,43
|
|
20240105,111200,134925550,26200,26250,26250,26200,5
|
|
20240105,111100,134794500,26250,26250,26250,26250,0
|
|
20240105,111000,134794500,26250,26250,26250,26250,20
|
|
20240105,110900,134269500,26250,26250,26250,26250,0
|
|
20240105,110800,134269500,26250,26250,26250,26250,0
|
|
20240105,110700,134269500,26250,26250,26250,26250,0
|
|
20240105,110600,134269500,26250,26250,26250,26250,4
|
|
20240105,110500,134164500,26200,26200,26200,26200,0
|
|
20240105,110400,134164500,26200,26200,26200,26200,0
|
|
20240105,110300,134164500,26200,26200,26200,26200,2
|
|
20240105,110200,134112100,26200,26200,26200,26200,0
|
|
20240105,110100,134112100,26200,26200,26200,26200,1
|
|
20240105,110000,134085900,26200,26200,26200,26200,0
|
|
20240105,105900,134085900,26200,26200,26200,26200,0
|
|
20240105,105800,134085900,26200,26200,26200,26200,12
|
|
20240105,105700,133771500,26250,26250,26250,26250,0
|
|
20240105,105600,133771500,26250,26250,26250,26250,8
|
|
20240105,105500,133561500,26200,26200,26200,26200,1
|
|
20240105,105400,133535300,26250,26250,26250,26250,11
|
|
20240105,105300,133246550,26250,26200,26250,26200,275
|
|
20240105,105200,126038300,26200,26200,26200,26200,0
|
|
20240105,105100,126038300,26200,26200,26200,26200,21
|
|
20240105,105000,125488100,26200,26200,26200,26200,0
|
|
20240105,104900,125488100,26200,26200,26200,26200,0
|
|
20240105,104800,125488100,26200,26200,26200,26200,0
|
|
20240105,104700,125488100,26200,26150,26200,26150,107
|
|
20240105,104600,122689700,26200,26200,26200,26200,0
|
|
20240105,104500,122689700,26200,26200,26200,26200,1
|
|
20240105,104400,122663500,26200,26200,26200,26200,4
|
|
20240105,104300,122558700,26200,26200,26200,26200,3
|
|
20240105,104200,122480100,26200,26200,26200,26200,4
|
|
20240105,104100,122375300,26200,26200,26200,26200,13
|
|
20240105,104000,122034700,26200,26200,26200,26200,4
|
|
20240105,103900,121929900,26150,26150,26150,26150,0
|
|
20240105,103800,121929900,26150,26200,26200,26150,2
|
|
20240105,103700,121877550,26200,26200,26200,26200,20
|
|
20240105,103600,121353550,26200,26200,26200,26200,27
|
|
20240105,103500,120646150,26200,26200,26200,26150,144
|
|
20240105,103400,116880250,26200,26200,26200,26200,25
|
|
20240105,103300,116225250,26200,26200,26200,26200,0
|
|
20240105,103200,116225250,26200,26200,26200,26200,0
|
|
20240105,103100,116225250,26200,26200,26200,26200,2
|
|
20240105,103000,116172850,26250,26250,26250,26250,2
|
|
20240105,102900,116120350,26250,26250,26250,26250,0
|
|
20240105,102800,116120350,26250,26250,26250,26250,0
|
|
20240105,102700,116120350,26250,26250,26250,26250,4
|
|
20240105,102600,116015350,26250,26250,26250,26250,2
|
|
20240105,102500,115962850,26150,26150,26150,26150,1
|
|
20240105,102400,115936700,26200,26200,26200,26200,11
|
|
20240105,102300,115648500,26200,26200,26200,26200,0
|
|
20240105,102200,115648500,26200,26200,26200,26200,78
|
|
20240105,102100,113604900,26250,26250,26250,26250,3
|
|
20240105,102000,113526150,26300,26300,26300,26300,0
|
|
20240105,101900,113526150,26300,26300,26300,26300,0
|
|
20240105,101800,113526150,26300,26300,26300,26300,0
|
|
20240105,101700,113526150,26300,26300,26300,26300,16
|
|
20240105,101600,113105350,26300,26300,26300,26300,44
|
|
20240105,101500,111948150,26300,26300,26300,26300,3
|
|
20240105,101400,111869250,26300,26250,26300,26250,14
|
|
20240105,101300,111501100,26250,26250,26250,26250,0
|
|
20240105,101200,111501100,26250,26250,26250,26250,15
|
|
20240105,101100,111107350,26250,26250,26250,26250,0
|
|
20240105,101000,111107350,26250,26250,26250,26250,18
|
|
20240105,100900,110634850,26250,26250,26300,26250,293
|
|
20240105,100800,102929450,26300,26300,26300,26300,2
|
|
20240105,100700,102876850,26150,26250,26250,26150,16
|
|
20240105,100600,102458250,26250,26150,26250,26150,108
|
|
20240105,100500,99632250,26150,26200,26200,26150,27
|
|
20240105,100400,98925950,26200,26200,26200,26200,11
|
|
20240105,100300,98637750,26200,26250,26250,26200,44
|
|
20240105,100200,97484900,26200,26200,26200,26200,12
|
|
20240105,100100,97170500,26300,26300,26300,26300,3
|
|
20240105,100000,97091600,26150,26200,26300,26150,119
|
|
20240105,095900,93973750,26200,26150,26200,26150,55
|
|
20240105,095800,92535400,26200,26200,26200,26150,363
|
|
20240105,095700,83035150,26200,26200,26200,26200,4
|
|
20240105,095600,82930350,26200,26200,26200,26200,10
|
|
20240105,095500,82668350,26200,26200,26200,26200,197
|
|
20240105,095400,77506950,26200,26250,26250,26200,65
|
|
20240105,095300,75803100,26300,26250,26300,26250,6
|
|
20240105,095200,75645550,26250,26250,26250,26250,0
|
|
20240105,095100,75645550,26250,26250,26250,26250,0
|
|
20240105,095000,75645550,26250,26250,26250,26250,0
|
|
20240105,094900,75645550,26250,26200,26250,26200,28
|
|
20240105,094800,74911900,26250,26250,26250,26250,48
|
|
20240105,094700,73651900,26300,26300,26300,26300,52
|
|
20240105,094600,72284300,26300,26300,26300,26300,0
|
|
20240105,094500,72284300,26300,26300,26300,26300,0
|
|
20240105,094400,72284300,26300,26250,26300,26250,31
|
|
20240105,094300,71469100,26300,26350,26350,26300,89
|
|
20240105,094200,69127750,26300,26300,26300,26300,24
|
|
20240105,094100,68496550,26300,26300,26300,26300,1
|
|
20240105,094000,68470250,26300,26300,26300,26300,1
|
|
20240105,093900,68443950,26300,26250,26300,26250,2
|
|
20240105,093800,68391400,26250,26250,26250,26250,20
|
|
20240105,093700,67866400,26300,26300,26300,26300,7
|
|
20240105,093600,67682300,26250,26250,26250,26250,0
|
|
20240105,093500,67682300,26250,26250,26250,26250,0
|
|
20240105,093400,67682300,26250,26250,26250,26250,0
|
|
20240105,093300,67682300,26250,26250,26250,26200,939
|
|
20240105,093200,43071100,26250,26250,26250,26250,0
|
|
20240105,093100,43071100,26250,26250,26250,26200,22
|
|
20240105,093000,42494550,26250,26250,26250,26250,2
|
|
20240105,092900,42442050,26250,26250,26250,26250,1
|
|
20240105,092800,42415800,26250,26250,26250,26250,10
|
|
20240105,092700,42153300,26250,26250,26250,26250,0
|
|
20240105,092600,42153300,26250,26250,26250,26250,6
|
|
20240105,092500,41995800,26250,26250,26250,26250,5
|
|
20240105,092400,41864550,26250,26250,26250,26250,100
|
|
20240105,092300,39239550,26200,26200,26200,26200,0
|
|
20240105,092200,39239550,26200,26200,26200,26200,0
|
|
20240105,092100,39239550,26200,26250,26250,26200,376
|
|
20240105,092000,29383300,26250,26250,26250,26250,219
|
|
20240105,091900,23634550,26200,26200,26200,26200,25
|
|
20240105,091800,22979550,26200,26200,26200,26200,7
|
|
20240105,091700,22796150,26200,26200,26200,26200,19
|
|
20240105,091600,22298350,26250,26300,26300,26250,8
|
|
20240105,091500,22088300,26250,26250,26250,26250,0
|
|
20240105,091400,22088300,26250,26250,26250,26250,2
|
|
20240105,091300,22035800,26250,26250,26250,26250,3
|
|
20240105,091200,21957050,26200,26200,26200,26200,127
|
|
20240105,091100,18629650,26200,26200,26250,26200,29
|
|
20240105,091000,17869800,26200,26250,26250,26200,112
|
|
20240105,090900,14935350,26200,26300,26300,26200,31
|
|
20240105,090800,14121600,26350,26350,26350,26350,3
|
|
20240105,090700,14042550,26350,26350,26350,26350,10
|
|
20240105,090600,13779050,26350,26350,26350,26350,0
|
|
20240105,090500,13779050,26350,26350,26350,26350,0
|
|
20240105,090400,13779050,26350,26300,26350,26200,213
|
|
20240105,090300,8188200,26300,26300,26300,26300,1
|
|
20240105,090200,8161900,26300,26350,26350,26300,209
|
|
20240105,090100,2665100,26350,26350,26350,26350,76
|
|
20240105,090000,662500,26500,26500,26500,26500,25
|