625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192200,112320640950,26150,26150,26150,26150,2166
|
|
20240109,192100,112320640950,26150,26150,26150,26150,0
|
|
20240109,192000,112320640950,26150,26150,26150,26150,0
|
|
20240109,191900,112320640950,26150,26150,26150,26150,0
|
|
20240109,191800,112320640950,26150,26150,26150,26150,0
|
|
20240109,191700,112320640950,26150,26150,26150,26150,0
|
|
20240109,191600,112320640950,26150,26150,26150,26150,0
|
|
20240109,191500,112320640950,26150,26150,26150,26150,0
|
|
20240109,191400,112320640950,26150,26150,26150,26150,0
|
|
20240109,191300,112320640950,26150,26150,26150,26150,0
|
|
20240109,191200,112320640950,26150,26150,26150,26150,0
|
|
20240109,191100,112320640950,26150,26150,26150,26150,0
|
|
20240109,191000,112320640950,26150,26150,26150,26150,0
|
|
20240109,190900,112320640950,26150,26150,26150,26150,0
|
|
20240109,190800,112320640950,26150,26150,26150,26150,0
|
|
20240109,190700,112320640950,26150,26150,26150,26150,0
|
|
20240109,190600,112320640950,26150,26150,26150,26150,0
|
|
20240109,190500,112320640950,26150,26150,26150,26150,0
|
|
20240109,190400,112320640950,26150,26150,26150,26150,0
|
|
20240109,190300,112320640950,26150,26150,26150,26150,0
|
|
20240109,190200,112320640950,26150,26150,26150,26150,0
|
|
20240109,190100,112320640950,26150,26150,26150,26150,0
|
|
20240109,190000,112320640950,26150,26150,26150,26150,0
|
|
20240109,185900,112320640950,26150,26150,26150,26150,0
|
|
20240109,185800,112320640950,26150,26150,26150,26150,0
|
|
20240109,185700,112320640950,26150,26150,26150,26150,0
|
|
20240109,185600,112320640950,26150,26150,26150,26150,0
|
|
20240109,185500,112320640950,26150,26150,26150,26150,0
|
|
20240109,185400,112320640950,26150,26150,26150,26150,0
|
|
20240109,185300,112320640950,26150,26150,26150,26150,0
|
|
20240109,185200,112320640950,26150,26150,26150,26150,2166
|
|
20240109,185100,112320640950,26150,26150,26150,26150,0
|
|
20240109,185000,112320640950,26150,26150,26150,26150,0
|
|
20240109,184900,112320640950,26150,26150,26150,26150,0
|
|
20240109,184800,112320640950,26150,26150,26150,26150,0
|
|
20240109,184700,112320640950,26150,26150,26150,26150,0
|
|
20240109,184600,112320640950,26150,26150,26150,26150,0
|
|
20240109,184500,112320640950,26150,26150,26150,26150,0
|
|
20240109,184400,112320640950,26150,26150,26150,26150,0
|
|
20240109,184300,112320640950,26150,26150,26150,26150,0
|
|
20240109,184200,112320640950,26150,26150,26150,26150,0
|
|
20240109,184100,112320640950,26150,26150,26150,26150,0
|
|
20240109,184000,112320640950,26150,26150,26150,26150,0
|
|
20240109,183900,112320640950,26150,26150,26150,26150,0
|
|
20240109,183800,112320640950,26150,26150,26150,26150,0
|
|
20240109,183700,112320640950,26150,26150,26150,26150,0
|
|
20240109,183600,112320640950,26150,26150,26150,26150,0
|
|
20240109,183500,112320640950,26150,26150,26150,26150,0
|
|
20240109,183400,112320640950,26150,26150,26150,26150,0
|
|
20240109,183300,112320640950,26150,26150,26150,26150,0
|
|
20240109,183200,112320640950,26150,26150,26150,26150,0
|
|
20240109,183100,112320640950,26150,26150,26150,26150,0
|
|
20240109,183000,112320640950,26150,26150,26150,26150,0
|
|
20240109,182900,112320640950,26150,26150,26150,26150,0
|
|
20240109,182800,112320640950,26150,26150,26150,26150,0
|
|
20240109,182700,112320640950,26150,26150,26150,26150,0
|
|
20240109,182600,112320640950,26150,26150,26150,26150,0
|
|
20240109,182500,112320640950,26150,26150,26150,26150,0
|
|
20240109,182400,112320640950,26150,26150,26150,26150,0
|
|
20240109,182300,112320640950,26150,26150,26150,26150,0
|
|
20240109,182200,112320640950,26150,26150,26150,26150,2166
|
|
20240109,182100,112320640950,26150,26150,26150,26150,0
|
|
20240109,182000,112320640950,26150,26150,26150,26150,0
|
|
20240109,181900,112320640950,26150,26150,26150,26150,0
|
|
20240109,181800,112320640950,26150,26150,26150,26150,0
|
|
20240109,181700,112320640950,26150,26150,26150,26150,0
|
|
20240109,181600,112320640950,26150,26150,26150,26150,0
|
|
20240109,181500,112320640950,26150,26150,26150,26150,0
|
|
20240109,181400,112320640950,26150,26150,26150,26150,0
|
|
20240109,181300,112320640950,26150,26150,26150,26150,0
|
|
20240109,181200,112320640950,26150,26150,26150,26150,0
|
|
20240109,181100,112320640950,26150,26150,26150,26150,0
|
|
20240109,181000,112320640950,26150,26150,26150,26150,0
|
|
20240109,180900,112320640950,26150,26150,26150,26150,0
|
|
20240109,180800,112320640950,26150,26150,26150,26150,0
|
|
20240109,180700,112320640950,26150,26150,26150,26150,0
|
|
20240109,180600,112320640950,26150,26150,26150,26150,0
|
|
20240109,180500,112320640950,26150,26150,26150,26150,0
|
|
20240109,180400,112320640950,26150,26150,26150,26150,0
|
|
20240109,180300,112320640950,26150,26150,26150,26150,0
|
|
20240109,180200,112320640950,26150,26150,26150,26150,0
|
|
20240109,180100,112320640950,26150,26150,26150,26150,0
|
|
20240109,180000,112320640950,26150,26150,26150,26150,0
|
|
20240109,175900,112320640950,26150,26150,26150,26150,0
|
|
20240109,175800,112320640950,26150,26150,26150,26150,0
|
|
20240109,175700,112320640950,26150,26150,26150,26150,0
|
|
20240109,175600,112320640950,26150,26150,26150,26150,0
|
|
20240109,175500,112320640950,26150,26150,26150,26150,0
|
|
20240109,175400,112320640950,26150,26150,26150,26150,0
|
|
20240109,175300,112320640950,26150,26150,26150,26150,0
|
|
20240109,175200,112320640950,26150,26150,26150,26150,2166
|
|
20240109,175100,112320640950,26150,26150,26150,26150,0
|
|
20240109,175000,112320640950,26150,26150,26150,26150,0
|
|
20240109,174900,112320640950,26150,26150,26150,26150,0
|
|
20240109,174800,112320640950,26150,26150,26150,26150,0
|
|
20240109,174700,112320640950,26150,26150,26150,26150,0
|
|
20240109,174600,112320640950,26150,26150,26150,26150,0
|
|
20240109,174500,112320640950,26150,26150,26150,26150,0
|
|
20240109,174400,112320640950,26150,26150,26150,26150,0
|
|
20240109,174300,112320640950,26150,26150,26150,26150,0
|
|
20240109,174200,112320640950,26150,26150,26150,26150,0
|
|
20240109,174100,112320640950,26150,26150,26150,26150,0
|
|
20240109,174000,112320640950,26150,26150,26150,26150,0
|
|
20240109,173900,112320640950,26150,26150,26150,26150,0
|
|
20240109,173800,112320640950,26150,26150,26150,26150,0
|
|
20240109,173700,112320640950,26150,26150,26150,26150,0
|
|
20240109,173600,112320640950,26150,26150,26150,26150,0
|
|
20240109,173500,112320640950,26150,26150,26150,26150,0
|
|
20240109,173400,112320640950,26150,26150,26150,26150,0
|
|
20240109,173300,112320640950,26150,26150,26150,26150,0
|
|
20240109,173200,112320640950,26150,26150,26150,26150,0
|
|
20240109,173100,112320640950,26150,26150,26150,26150,0
|
|
20240109,173000,112320640950,26150,26150,26150,26150,0
|
|
20240109,172900,112320640950,26150,26150,26150,26150,0
|
|
20240109,172800,112320640950,26150,26150,26150,26150,0
|
|
20240109,172700,112320640950,26150,26150,26150,26150,0
|
|
20240109,172600,112320640950,26150,26150,26150,26150,0
|
|
20240109,172500,112320640950,26150,26150,26150,26150,0
|
|
20240109,172400,112320640950,26150,26150,26150,26150,0
|
|
20240109,172300,112320640950,26150,26150,26150,26150,0
|
|
20240109,172200,112320640950,26150,26150,26150,26150,2166
|
|
20240109,172100,112320640950,26150,26150,26150,26150,0
|
|
20240109,172000,112320640950,26150,26150,26150,26150,0
|
|
20240109,171900,112320640950,26150,26150,26150,26150,0
|
|
20240109,171800,112320640950,26150,26150,26150,26150,0
|
|
20240109,171700,112320640950,26150,26150,26150,26150,0
|
|
20240109,171600,112320640950,26150,26150,26150,26150,0
|
|
20240109,171500,112320640950,26150,26150,26150,26150,0
|
|
20240109,171400,112320640950,26150,26150,26150,26150,0
|
|
20240109,171300,112320640950,26150,26150,26150,26150,0
|
|
20240109,171200,112320640950,26150,26150,26150,26150,0
|
|
20240109,171100,112320640950,26150,26150,26150,26150,0
|
|
20240109,171000,112320640950,26150,26150,26150,26150,0
|
|
20240109,170900,112320640950,26150,26150,26150,26150,0
|
|
20240109,170800,112320640950,26150,26150,26150,26150,0
|
|
20240109,170700,112320640950,26150,26150,26150,26150,0
|
|
20240109,170600,112320640950,26150,26150,26150,26150,0
|
|
20240109,170500,112320640950,26150,26150,26150,26150,0
|
|
20240109,170400,112320640950,26150,26150,26150,26150,0
|
|
20240109,170300,112320640950,26150,26150,26150,26150,0
|
|
20240109,170200,112320640950,26150,26150,26150,26150,0
|
|
20240109,170100,112320640950,26150,26150,26150,26150,0
|
|
20240109,170000,112320640950,26150,26150,26150,26150,0
|
|
20240109,165900,112320640950,26150,26150,26150,26150,0
|
|
20240109,165800,112320640950,26150,26150,26150,26150,0
|
|
20240109,165700,112320640950,26150,26150,26150,26150,0
|
|
20240109,165600,112320640950,26150,26150,26150,26150,0
|
|
20240109,165500,112320640950,26150,26150,26150,26150,0
|
|
20240109,165400,112320640950,26150,26150,26150,26150,0
|
|
20240109,165300,112320640950,26150,26150,26150,26150,0
|
|
20240109,165200,112320640950,26150,26150,26150,26150,2166
|
|
20240109,165100,112320640950,26150,26150,26150,26150,0
|
|
20240109,165000,112320640950,26150,26150,26150,26150,0
|
|
20240109,164900,112320640950,26150,26150,26150,26150,0
|
|
20240109,164800,112320640950,26150,26150,26150,26150,0
|
|
20240109,164700,112320640950,26150,26150,26150,26150,0
|
|
20240109,164600,112320640950,26150,26150,26150,26150,0
|
|
20240109,164500,112320640950,26150,26150,26150,26150,0
|
|
20240109,164400,112320640950,26150,26150,26150,26150,0
|
|
20240109,164300,112320640950,26150,26150,26150,26150,0
|
|
20240109,164200,112320640950,26150,26150,26150,26150,0
|
|
20240109,164100,112320640950,26150,26150,26150,26150,0
|
|
20240109,164000,112320640950,26150,26150,26150,26150,0
|
|
20240109,163900,112320640950,26150,26150,26150,26150,0
|
|
20240109,163800,112320640950,26150,26150,26150,26150,0
|
|
20240109,163700,112320640950,26150,26150,26150,26150,0
|
|
20240109,163600,112320640950,26150,26150,26150,26150,0
|
|
20240109,163500,112320640950,26150,26150,26150,26150,0
|
|
20240109,163400,112320640950,26150,26150,26150,26150,0
|
|
20240109,163300,112320640950,26150,26150,26150,26150,0
|
|
20240109,163200,112320640950,26150,26150,26150,26150,0
|
|
20240109,163100,112320640950,26150,26150,26150,26150,0
|
|
20240109,163000,112320640950,26150,26150,26150,26150,0
|
|
20240109,162900,112320640950,26150,26150,26150,26150,0
|
|
20240109,162800,112320640950,26150,26150,26150,26150,0
|
|
20240109,162700,112320640950,26150,26150,26150,26150,0
|
|
20240109,162600,112320640950,26150,26150,26150,26150,0
|
|
20240109,162500,112320640950,26150,26150,26150,26150,0
|
|
20240109,162400,112320640950,26150,26150,26150,26150,0
|
|
20240109,162300,112320640950,26150,26150,26150,26150,0
|
|
20240109,162200,112320640950,26150,26150,26150,26150,2166
|
|
20240109,162100,112320640950,26150,26150,26150,26150,0
|
|
20240109,162000,112320640950,26150,26150,26150,26150,0
|
|
20240109,161900,112320640950,26150,26150,26150,26150,0
|
|
20240109,161800,112320640950,26150,26150,26150,26150,0
|
|
20240109,161700,112320640950,26150,26150,26150,26150,0
|
|
20240109,161600,112320640950,26150,26150,26150,26150,0
|
|
20240109,161500,112320640950,26150,26150,26150,26150,0
|
|
20240109,161400,112320640950,26150,26150,26150,26150,0
|
|
20240109,161300,112320640950,26150,26150,26150,26150,0
|
|
20240109,161200,112320640950,26150,26150,26150,26150,0
|
|
20240109,161100,112320640950,26150,26150,26150,26150,0
|
|
20240109,161000,112320640950,26150,26150,26150,26150,0
|
|
20240109,160900,112320640950,26150,26150,26150,26150,0
|
|
20240109,160800,112320640950,26150,26150,26150,26150,0
|
|
20240109,160700,112320640950,26150,26150,26150,26150,0
|
|
20240109,160600,112320640950,26150,26150,26150,26150,0
|
|
20240109,160500,112320640950,26150,26150,26150,26150,0
|
|
20240109,160400,112320640950,26150,26150,26150,26150,0
|
|
20240109,160300,112320640950,26150,26150,26150,26150,0
|
|
20240109,160200,112320640950,26150,26150,26150,26150,0
|
|
20240109,160100,112320640950,26150,26150,26150,26150,0
|
|
20240109,160000,112320640950,26150,26150,26150,26150,0
|
|
20240109,155900,112320640950,26150,26150,26150,26150,0
|
|
20240109,155800,112320640950,26150,26150,26150,26150,0
|
|
20240109,155700,112320640950,26150,26150,26150,26150,0
|
|
20240109,155600,112320640950,26150,26150,26150,26150,0
|
|
20240109,155500,112320640950,26150,26150,26150,26150,0
|
|
20240109,155400,112320640950,26150,26150,26150,26150,0
|
|
20240109,155300,112320640950,26150,26150,26150,26150,0
|
|
20240109,155200,112320640950,26150,26150,26150,26150,2166
|
|
20240109,155100,112320640950,26150,26150,26150,26150,0
|
|
20240109,155000,112320640950,26150,26150,26150,26150,0
|
|
20240109,154900,112320640950,26150,26150,26150,26150,0
|
|
20240109,154800,112320640950,26150,26150,26150,26150,0
|
|
20240109,154700,112320640950,26150,26150,26150,26150,0
|
|
20240109,154600,112320640950,26150,26150,26150,26150,0
|
|
20240109,154500,112320640950,26150,26150,26150,26150,0
|
|
20240109,154400,112320640950,26150,26150,26150,26150,0
|
|
20240109,154300,112320640950,26150,26150,26150,26150,0
|
|
20240109,154200,112320640950,26150,26150,26150,26150,0
|
|
20240109,154100,112320640950,26150,26150,26150,26150,0
|
|
20240109,154000,112320640950,26150,26150,26150,26150,0
|
|
20240109,153900,112320640950,26150,26150,26150,26150,0
|
|
20240109,153800,112320640950,26150,26150,26150,26150,0
|
|
20240109,153700,112320640950,26150,26150,26150,26150,0
|
|
20240109,153600,112320640950,26150,26150,26150,26150,0
|
|
20240109,153500,112320640950,26150,26150,26150,26150,0
|
|
20240109,153400,112320640950,26150,26150,26150,26150,0
|
|
20240109,153300,112320640950,26150,26150,26150,26150,0
|
|
20240109,153200,112320640950,26150,26150,26150,26150,0
|
|
20240109,153100,112320640950,26150,26150,26150,26150,0
|
|
20240109,153000,112320640950,26150,26150,26150,26150,2166
|
|
20240109,152900,112264000050,26150,26150,26150,26150,0
|
|
20240109,152800,112264000050,26150,26150,26150,26150,0
|
|
20240109,152700,112264000050,26150,26150,26150,26150,0
|
|
20240109,152600,112264000050,26150,26150,26150,26150,0
|
|
20240109,152500,112264000050,26150,26150,26150,26150,0
|
|
20240109,152400,112264000050,26150,26150,26150,26150,0
|
|
20240109,152300,112264000050,26150,26150,26150,26150,0
|
|
20240109,152200,112264000050,26150,26150,26150,26150,0
|
|
20240109,152100,112264000050,26150,26150,26150,26150,0
|
|
20240109,152000,112264000050,26150,26150,26150,26150,0
|
|
20240109,151900,112264000050,26150,26150,26150,26150,1092
|
|
20240109,151800,112235444250,26150,26150,26150,26150,350
|
|
20240109,151700,112226291750,26150,26150,26150,26150,1203
|
|
20240109,151600,112194833300,26150,26150,26150,26100,2456
|
|
20240109,151500,112130618400,26150,26100,26150,26100,8180
|
|
20240109,151400,111916778600,26100,26150,26150,26050,7244
|
|
20240109,151300,111727520750,26100,26150,26150,26050,21939
|
|
20240109,151200,111153981400,26150,26150,26150,26150,11153
|
|
20240109,151100,110862330450,26150,26100,26150,26050,37348
|
|
20240109,151000,109886118150,26050,26050,26100,25950,10322
|
|
20240109,150900,109617372550,26100,26100,26100,26000,3288
|
|
20240109,150800,109531691350,26100,26050,26100,25950,6845
|
|
20240109,150700,109353430150,26050,25950,26050,25900,6152
|
|
20240109,150600,109193610700,25950,26000,26000,25900,5619
|
|
20240109,150500,109047702950,26000,25950,26050,25850,19237
|
|
20240109,150400,108547869500,25950,25850,25950,25800,5542
|
|
20240109,150300,108404389650,25850,25800,25900,25750,7345
|
|
20240109,150200,108214482950,25750,25700,25850,25700,9935
|
|
20240109,150100,107958369100,25700,25700,25800,25550,6261
|
|
20240109,150000,107797714800,25700,25500,25700,25500,9497
|
|
20240109,145900,107554653250,25550,25850,25850,25200,23599
|
|
20240109,145800,106953213500,25850,25850,25900,25750,6859
|
|
20240109,145700,106775897650,25850,25650,25850,25600,8528
|
|
20240109,145600,106556385550,25700,25550,25700,25500,5344
|
|
20240109,145500,106419271800,25500,25800,25800,25450,14554
|
|
20240109,145400,106046293150,25800,25800,25950,25750,10217
|
|
20240109,145300,105782241300,25800,25850,25850,25700,9556
|
|
20240109,145200,105535920300,25800,25750,25900,25750,11408
|
|
20240109,145100,105241106300,25750,25700,25900,25700,26509
|
|
20240109,145000,104557122550,25700,25500,25750,25450,28022
|
|
20240109,144900,103839090750,25500,25350,25550,25300,26302
|
|
20240109,144800,103169777800,25350,25200,25350,25100,10418
|
|
20240109,144700,102907233900,25200,25250,25350,25200,6531
|
|
20240109,144600,102742246450,25250,25200,25450,25200,12554
|
|
20240109,144500,102424214350,25200,25150,25250,25000,15256
|
|
20240109,144400,102041134800,25100,25100,25250,24950,22396
|
|
20240109,144300,101479745150,25200,25250,25550,24950,55486
|
|
20240109,144200,100071330450,25350,25150,25350,24900,41592
|
|
20240109,144100,99027808550,25250,25850,25850,25050,70492
|
|
20240109,144000,97238323850,25850,25900,25950,25850,3474
|
|
20240109,143900,97148386350,25900,25900,26050,25850,5951
|
|
20240109,143800,96994085200,25900,26100,26100,25900,5499
|
|
20240109,143700,96851258550,26100,26100,26100,26050,3129
|
|
20240109,143600,96769641050,26100,26050,26100,26000,795
|
|
20240109,143500,96748944500,26000,26050,26100,26000,2825
|
|
20240109,143400,96675284950,26000,26150,26150,26000,2501
|
|
20240109,143300,96610082300,26150,26150,26150,26050,4075
|
|
20240109,143200,96503674600,26100,26000,26150,26000,6948
|
|
20240109,143100,96322340700,26050,26050,26100,26000,3132
|
|
20240109,143000,96240720400,26050,26050,26050,25950,4014
|
|
20240109,142900,96136223050,26050,26000,26050,26000,2100
|
|
20240109,142800,96081561100,26000,26050,26050,25950,2078
|
|
20240109,142700,96027549850,25950,26050,26100,25950,3610
|
|
20240109,142600,95933562250,26050,26000,26050,25950,5027
|
|
20240109,142500,95802706550,26000,25950,26000,25900,2708
|
|
20240109,142400,95732413500,25950,25900,26000,25900,1793
|
|
20240109,142300,95685857600,25900,25950,25950,25900,3826
|
|
20240109,142200,95586637650,25950,26000,26000,25950,1201
|
|
20240109,142100,95555461600,26000,26000,26050,25950,1088
|
|
20240109,142000,95527172350,26000,26100,26100,26000,4548
|
|
20240109,141900,95408726650,26100,26000,26100,26000,5961
|
|
20240109,141800,95253395100,26000,25850,26050,25800,11608
|
|
20240109,141700,94952402300,25850,25950,26000,25850,4910
|
|
20240109,141600,94825157150,26000,26000,26050,25950,4696
|
|
20240109,141500,94703096250,26000,25950,26050,25900,3200
|
|
20240109,141400,94619906750,25900,25950,26000,25900,1839
|
|
20240109,141300,94572221950,25950,26050,26100,25900,5644
|
|
20240109,141200,94425263450,26050,26000,26050,25900,6827
|
|
20240109,141100,94247739300,25950,26000,26000,25900,5418
|
|
20240109,141000,94107028900,26000,26050,26050,25950,3064
|
|
20240109,140900,94027314450,26050,26000,26050,25950,3931
|
|
20240109,140800,93925074000,26050,26000,26050,25900,7070
|
|
20240109,140700,93741413100,26000,25900,26000,25850,4124
|
|
20240109,140600,93634581100,25900,25850,26000,25800,5212
|
|
20240109,140500,93499496500,25900,25800,25900,25700,19625
|
|
20240109,140400,92994095500,25800,25900,25950,25800,7663
|
|
20240109,140300,92796012700,25900,25950,25950,25800,8859
|
|
20240109,140200,92566764450,25950,25900,26000,25900,4928
|
|
20240109,140100,92438877400,25950,25850,25950,25850,5022
|
|
20240109,140000,92308794950,25900,25900,25950,25850,7673
|
|
20240109,135900,92109997750,25850,25850,25950,25750,17356
|
|
20240109,135800,91661572350,25900,26100,26150,25800,72136
|
|
20240109,135700,89778678550,26100,26050,26150,26050,5643
|
|
20240109,135600,89631340600,26100,26100,26100,26000,3742
|
|
20240109,135500,89533756300,26150,26050,26150,26000,9032
|
|
20240109,135400,89298039500,26050,26050,26050,26000,2443
|
|
20240109,135300,89234491050,26000,26100,26150,26000,4158
|
|
20240109,135200,89126114750,26100,26000,26100,25950,14664
|
|
20240109,135100,88743765900,25950,26000,26100,25900,14665
|
|
20240109,135000,88362181450,26050,26000,26100,25950,6923
|
|
20240109,134900,88182052450,26050,25950,26100,25900,11569
|
|
20240109,134800,87881176200,25950,26150,26150,25950,31003
|
|
20240109,134700,87072712450,26100,26100,26150,26050,25579
|
|
20240109,134600,86405087350,26150,26050,26150,26050,19826
|
|
20240109,134500,85887524000,26050,26050,26150,25900,40317
|
|
20240109,134400,84836241600,26100,26100,26150,25950,22212
|
|
20240109,134300,84257870650,26100,25950,26100,25850,31204
|
|
20240109,134200,83446426450,25950,26050,26150,25900,45459
|
|
20240109,134100,82262128500,26100,26150,26150,25750,97069
|
|
20240109,134000,79733630400,26150,26150,26150,26150,239
|
|
20240109,133900,79727380550,26150,26150,26150,26150,54
|
|
20240109,133800,79725968450,26150,26150,26150,26150,394
|
|
20240109,133700,79715665350,26150,26150,26150,26150,1470
|
|
20240109,133600,79677224850,26150,26150,26150,26150,612
|
|
20240109,133500,79661221050,26150,26150,26150,26150,154
|
|
20240109,133400,79657193950,26150,26150,26150,26150,341
|
|
20240109,133300,79648276800,26150,26050,26150,26000,25940
|
|
20240109,133200,78970041050,25950,26150,26150,25950,130497
|
|
20240109,133100,75559527550,26150,26150,26150,26150,130
|
|
20240109,133000,75556128050,26150,26150,26150,26150,0
|
|
20240109,132900,75556128050,26150,26150,26150,26150,428
|
|
20240109,132800,75544935850,26150,26150,26150,26150,819
|
|
20240109,132700,75523519000,26150,26150,26150,26150,0
|
|
20240109,132600,75523519000,26150,26150,26150,26150,587
|
|
20240109,132500,75508168950,26150,26150,26150,26150,162
|
|
20240109,132400,75503932650,26150,26150,26150,26150,33
|
|
20240109,132300,75503069700,26150,26150,26150,26150,1
|
|
20240109,132200,75503043550,26150,26150,26150,26150,388
|
|
20240109,132100,75492897350,26150,26150,26150,26150,109
|
|
20240109,132000,75490047000,26150,26150,26150,26150,140
|
|
20240109,131900,75486386000,26150,26150,26150,26150,32
|
|
20240109,131800,75485549200,26150,26150,26150,26150,457
|
|
20240109,131700,75473598650,26150,26150,26150,26150,1403
|
|
20240109,131600,75436910200,26150,26150,26150,26150,99
|
|
20240109,131500,75434321350,26150,26150,26150,26150,1016
|
|
20240109,131400,75407752950,26150,26150,26150,26150,328
|
|
20240109,131300,75399175750,26150,26150,26150,26150,228
|
|
20240109,131200,75393213550,26150,26150,26150,26150,251
|
|
20240109,131100,75386649900,26150,26150,26150,26150,308
|
|
20240109,131000,75378595700,26150,26150,26150,26150,798
|
|
20240109,130900,75357728000,26150,26150,26150,26150,175
|
|
20240109,130800,75353151750,26150,26150,26150,26150,635
|
|
20240109,130700,75336546500,26150,26150,26150,26150,987
|
|
20240109,130600,75310736450,26150,26150,26150,26150,74
|
|
20240109,130500,75308801350,26150,26150,26150,26150,654
|
|
20240109,130400,75291699250,26150,26150,26150,26150,1626
|
|
20240109,130300,75249179350,26150,26150,26150,26150,1467
|
|
20240109,130200,75210817300,26150,26150,26150,26150,34
|
|
20240109,130100,75209928200,26150,26150,26150,26150,385
|
|
20240109,130000,75199860450,26150,26150,26150,26150,877
|
|
20240109,125900,75176926900,26150,26150,26150,26150,117
|
|
20240109,125800,75173867350,26150,26150,26150,26150,102
|
|
20240109,125700,75171200050,26150,26150,26150,26150,1216
|
|
20240109,125600,75139401650,26150,26150,26150,26150,302
|
|
20240109,125500,75131504350,26150,26150,26150,26150,655
|
|
20240109,125400,75114376100,26150,26150,26150,26150,512
|
|
20240109,125300,75100987300,26150,26150,26150,26150,22
|
|
20240109,125200,75100412000,26150,26150,26150,26150,269
|
|
20240109,125100,75093377650,26150,26150,26150,26150,606
|
|
20240109,125000,75077530750,26150,26150,26150,26150,281
|
|
20240109,124900,75070182600,26150,26150,26150,26150,324
|
|
20240109,124800,75061710000,26150,26150,26150,26150,948
|
|
20240109,124700,75036919800,26150,26150,26150,26150,378
|
|
20240109,124600,75027035100,26150,26150,26150,26150,2461
|
|
20240109,124500,74962679950,26150,26150,26150,26150,2464
|
|
20240109,124400,74898246350,26150,26150,26150,26150,581
|
|
20240109,124300,74883053200,26150,26150,26150,26150,1075
|
|
20240109,124200,74854941950,26150,26150,26150,26150,826
|
|
20240109,124100,74833342050,26150,26150,26150,26150,320
|
|
20240109,124000,74824974050,26150,26150,26150,26150,3126
|
|
20240109,123900,74743229150,26150,26150,26150,26150,129
|
|
20240109,123800,74739855800,26150,26150,26150,26150,1191
|
|
20240109,123700,74708711150,26150,26150,26150,26150,227
|
|
20240109,123600,74702775100,26150,26150,26150,26150,988
|
|
20240109,123500,74676938900,26150,26150,26150,26150,283
|
|
20240109,123400,74669538450,26150,26150,26150,26150,547
|
|
20240109,123300,74655234400,26150,26150,26150,26150,2519
|
|
20240109,123200,74589362550,26150,26150,26150,26150,1663
|
|
20240109,123100,74545875100,26150,26150,26150,26150,1251
|
|
20240109,123000,74513161450,26150,26150,26150,26150,961
|
|
20240109,122900,74488031300,26150,26150,26150,26150,7446
|
|
20240109,122800,74293318400,26150,26150,26150,26150,126
|
|
20240109,122700,74290023500,26150,26150,26150,26150,15
|
|
20240109,122600,74289631250,26150,26150,26150,26150,37
|
|
20240109,122500,74288663700,26150,26150,26150,26150,1711
|
|
20240109,122400,74243921050,26150,26150,26150,26150,533
|
|
20240109,122300,74229983100,26150,26150,26150,26150,1150
|
|
20240109,122200,74199910600,26150,26150,26150,26150,293
|
|
20240109,122100,74192248650,26150,26150,26150,26150,406
|
|
20240109,122000,74181631750,26150,26150,26150,26150,204
|
|
20240109,121900,74176297150,26150,26150,26150,26150,247
|
|
20240109,121800,74169838100,26150,26150,26150,26150,464
|
|
20240109,121700,74157704500,26150,26150,26150,26150,1188
|
|
20240109,121600,74126638300,26150,26150,26150,26150,1513
|
|
20240109,121500,74087073350,26150,26150,26150,26150,3042
|
|
20240109,121400,74007525050,26150,26150,26150,26150,839
|
|
20240109,121300,73985585200,26150,26150,26150,26150,1007
|
|
20240109,121200,73959252150,26150,26150,26150,26150,113
|
|
20240109,121100,73956297200,26150,26150,26150,26150,3740
|
|
20240109,121000,73858496200,26150,26150,26150,26150,563
|
|
20240109,120900,73843773750,26150,26150,26150,26150,1709
|
|
20240109,120800,73799083400,26150,26150,26150,26150,360
|
|
20240109,120700,73789669400,26150,26150,26150,26150,525
|
|
20240109,120600,73775940650,26150,26150,26150,26150,1150
|
|
20240109,120500,73745868150,26150,26150,26150,26150,326
|
|
20240109,120400,73737343250,26150,26150,26150,26150,620
|
|
20240109,120300,73721130250,26150,26150,26150,26150,814
|
|
20240109,120200,73699844150,26150,26150,26150,26150,1215
|
|
20240109,120100,73668071900,26150,26150,26150,26150,1056
|
|
20240109,120000,73640457500,26150,26150,26150,26150,838
|
|
20240109,115900,73618543800,26150,26150,26150,26150,1445
|
|
20240109,115800,73580757050,26150,26150,26150,26150,1751
|
|
20240109,115700,73534968400,26150,26150,26150,26150,334
|
|
20240109,115600,73526234300,26150,26150,26150,26150,3479
|
|
20240109,115500,73435258450,26150,26150,26150,26150,768
|
|
20240109,115400,73415175250,26150,26150,26150,26150,1085
|
|
20240109,115300,73386802500,26150,26150,26150,26150,506
|
|
20240109,115200,73373570600,26150,26150,26150,26150,694
|
|
20240109,115100,73355422500,26150,26150,26150,26150,1005
|
|
20240109,115000,73329141750,26150,26150,26150,26150,2776
|
|
20240109,114900,73256549350,26150,26150,26150,26150,1621
|
|
20240109,114800,73214160200,26150,26150,26150,26150,1258
|
|
20240109,114700,73181263500,26150,26150,26150,26150,1164
|
|
20240109,114600,73150824900,26150,26150,26150,26150,4515
|
|
20240109,114500,73032757650,26150,26150,26150,26150,1531
|
|
20240109,114400,72992722000,26150,26150,26150,26150,4634
|
|
20240109,114300,72871542900,26150,26150,26150,26150,3771
|
|
20240109,114200,72772931250,26150,26150,26150,26150,137671
|
|
20240109,114100,69172834600,26150,26150,26150,26150,28187
|
|
20240109,114000,68435744550,26150,26150,26150,26150,13913
|
|
20240109,113900,68071919600,26150,26150,26150,26150,61871
|
|
20240109,113800,66453992950,26150,25500,26150,25450,349075
|
|
20240109,113700,57363772700,25500,25250,25600,25200,69514
|
|
20240109,113600,55594607750,25400,25450,25450,25250,27668
|
|
20240109,113500,54890738050,25200,25200,25200,25200,0
|
|
20240109,113400,54890738050,25200,25000,25200,24950,49102
|
|
20240109,113300,53658074500,25000,25050,25050,24950,29397
|
|
20240109,113200,52923101150,25050,25050,25050,24850,30966
|
|
20240109,113100,52150005300,25050,25050,25100,25000,31395
|
|
20240109,113000,51363658850,25050,25000,25100,24800,38021
|
|
20240109,112900,50414479750,25000,24850,25000,24800,32285
|
|
20240109,112800,49611207250,24850,24850,25050,24750,84219
|
|
20240109,112700,47513341900,24850,24350,25000,24300,96323
|
|
20240109,112600,45130267600,24350,24150,24450,24150,26092
|
|
20240109,112500,44496625950,24150,24250,24250,24100,13521
|
|
20240109,112400,44169879550,24250,24150,24350,24150,12544
|
|
20240109,112300,43865843750,24200,24450,24550,24100,31120
|
|
20240109,112200,43108146400,24450,24450,24450,24150,28001
|
|
20240109,112100,42426881200,24450,24250,24550,24150,52233
|
|
20240109,112000,41152972300,24250,24100,24500,24050,65460
|
|
20240109,111900,39562497700,24000,23750,24450,23750,105047
|
|
20240109,111800,37030481850,23750,23450,23800,23400,21843
|
|
20240109,111700,36512938050,23450,23600,23700,23400,28058
|
|
20240109,111600,35850912050,23600,23400,23650,23400,23539
|
|
20240109,111500,35296900800,23350,23250,23600,23250,18053
|
|
20240109,111400,34873728900,23250,23300,23350,23200,4470
|
|
20240109,111300,34769612100,23350,23150,23350,23100,4489
|
|
20240109,111200,34665419350,23200,23300,23300,23100,5061
|
|
20240109,111100,34548104850,23300,23150,23350,23150,9428
|
|
20240109,111000,34329000800,23200,23450,23600,23150,29154
|
|
20240109,110900,33647094450,23450,23200,23500,23150,22043
|
|
20240109,110800,33133674650,23250,23250,23300,23100,17172
|
|
20240109,110700,32735011550,23250,22900,23250,22850,21342
|
|
20240109,110600,32241936150,22900,22800,22900,22800,794
|
|
20240109,110500,32223798700,22800,22900,22900,22800,235
|
|
20240109,110400,32218437050,22800,22850,22900,22800,3342
|
|
20240109,110300,32142092050,22850,22750,22900,22750,2261
|
|
20240109,110200,32090427900,22750,22850,22850,22750,1523
|
|
20240109,110100,32055764550,22750,22800,22850,22700,2190
|
|
20240109,110000,32005895350,22850,22850,22850,22800,970
|
|
20240109,105900,31983743900,22850,22850,22850,22750,1595
|
|
20240109,105800,31947404150,22850,22900,23000,22800,4033
|
|
20240109,105700,31854878000,22850,22850,22900,22800,4975
|
|
20240109,105600,31741134850,22850,22750,22850,22700,1702
|
|
20240109,105500,31702378350,22800,22750,22800,22750,987
|
|
20240109,105400,31679921550,22750,22850,22850,22750,2500
|
|
20240109,105300,31622957650,22850,22800,22850,22750,697
|
|
20240109,105200,31607069450,22800,22750,22900,22750,3632
|
|
20240109,105100,31524176350,22750,22750,22750,22650,392
|
|
20240109,105000,31515274450,22800,22650,22800,22650,730
|
|
20240109,104900,31498678550,22550,22650,22800,22550,4222
|
|
20240109,104800,31403249450,22600,22700,22700,22600,358
|
|
20240109,104700,31395137550,22700,22700,22700,22600,743
|
|
20240109,104600,31378307900,22650,22650,22700,22550,1511
|
|
20240109,104500,31344140650,22650,22600,22650,22550,9182
|
|
20240109,104400,31136906400,22600,22750,22750,22600,1985
|
|
20240109,104300,31091917200,22700,22700,22800,22700,2007
|
|
20240109,104200,31046270550,22700,22600,22700,22600,1764
|
|
20240109,104100,31006343300,22600,22650,22700,22550,4564
|
|
20240109,104000,30903178550,22650,22750,22750,22600,5087
|
|
20240109,103900,30787950250,22700,22800,22850,22700,1997
|
|
20240109,103800,30742542500,22750,22750,22850,22750,1776
|
|
20240109,103700,30702084700,22750,22800,22850,22700,3159
|
|
20240109,103600,30630138050,22800,22950,22950,22750,8613
|
|
20240109,103500,30433296200,23000,22900,23100,22900,20154
|
|
20240109,103400,29969960200,22900,22800,22950,22700,11296
|
|
20240109,103300,29712138000,22800,22800,22800,22750,1056
|
|
20240109,103200,29688096050,22800,22800,22800,22750,1691
|
|
20240109,103100,29649556600,22750,22850,22850,22750,1280
|
|
20240109,103000,29620375450,22850,22800,22850,22750,2383
|
|
20240109,102900,29566032200,22750,22800,22800,22750,918
|
|
20240109,102800,29545145650,22750,22650,22850,22650,3558
|
|
20240109,102700,29464265900,22650,22750,22750,22500,10679
|
|
20240109,102600,29223151950,22700,22650,22750,22650,1217
|
|
20240109,102500,29195544050,22650,22650,22700,22650,2767
|
|
20240109,102400,29132864950,22650,22750,22800,22650,1499
|
|
20240109,102300,29098822800,22750,22800,22850,22750,2396
|
|
20240109,102200,29044206750,22800,22800,22900,22750,5076
|
|
20240109,102100,28928320200,22750,22700,22800,22700,1412
|
|
20240109,102000,28896227200,22700,22800,22800,22700,1203
|
|
20240109,101900,28868836900,22800,22550,22850,22550,4866
|
|
20240109,101800,28758269850,22550,22600,22700,22500,4650
|
|
20240109,101700,28653457800,22600,22600,22650,22500,5743
|
|
20240109,101600,28523822350,22600,22650,22750,22600,2624
|
|
20240109,101500,28464378550,22650,22750,22750,22650,1774
|
|
20240109,101400,28424116800,22750,22750,22800,22700,5517
|
|
20240109,101300,28298608250,22750,22500,22750,22500,5573
|
|
20240109,101200,28172208500,22500,22600,22650,22450,24920
|
|
20240109,101100,27610885050,22650,22650,22700,22600,5678
|
|
20240109,101000,27482375150,22650,22750,22800,22600,8635
|
|
20240109,100900,27286783500,22800,22850,22900,22800,5713
|
|
20240109,100800,27156319300,22900,22800,22900,22750,3618
|
|
20240109,100700,27073666650,22750,22800,22850,22750,2080
|
|
20240109,100600,27026227650,22900,22900,22900,22750,2694
|
|
20240109,100500,26964791050,22750,22900,22900,22650,22378
|
|
20240109,100400,26455692750,22900,22800,22950,22800,6259
|
|
20240109,100300,26312676750,22800,23000,23150,22800,12646
|
|
20240109,100200,26022522600,23100,23000,23150,22950,17901
|
|
20240109,100100,25609122950,22950,22850,23050,22850,4605
|
|
20240109,100000,25503448200,22900,23000,23050,22850,8916
|
|
20240109,095900,25298792250,23000,23000,23200,22900,12511
|
|
20240109,095800,25010428400,23000,22900,23050,22900,7446
|
|
20240109,095700,24839367800,22900,23150,23150,22850,10391
|
|
20240109,095600,24600798600,23100,22750,23250,22650,25548
|
|
20240109,095500,24013617150,22750,22900,23100,22600,35576
|
|
20240109,095400,23202064750,22900,23250,23250,22800,34672
|
|
20240109,095300,22405313000,23250,23150,23300,23050,17385
|
|
20240109,095200,22002529650,23150,23250,23350,23050,29213
|
|
20240109,095100,21325845750,23250,23400,23450,23250,32043
|
|
20240109,095000,20577486450,23400,23800,24600,23200,155511
|
|
20240109,094900,16875324550,23700,23400,23900,22950,69321
|
|
20240109,094800,15249178500,23300,22750,23550,22650,84414
|
|
20240109,094700,13290359750,22800,22900,23950,22450,139519
|
|
20240109,094600,10036747250,23050,22900,24150,22750,218254
|
|
20240109,094500,4917129900,22950,22950,22950,22350,87240
|
|
20240109,094400,2927426500,22350,22350,22350,22350,0
|
|
20240109,094300,2927426500,22350,21600,22350,21600,52287
|
|
20240109,094200,1775894600,21650,21450,21650,21450,1695
|
|
20240109,094100,1739358900,21450,21500,21500,21400,1287
|
|
20240109,094000,1711800300,21500,21600,21650,21450,1583
|
|
20240109,093900,1677704200,21600,21500,21650,21500,4709
|
|
20240109,093800,1576025000,21550,21450,21550,21400,2232
|
|
20240109,093700,1528118250,21450,21250,21450,21200,3365
|
|
20240109,093600,1456229250,21300,21300,21350,21250,299
|
|
20240109,093500,1449869050,21350,21400,21400,21300,665
|
|
20240109,093400,1435695250,21300,21400,21450,21300,342
|
|
20240109,093300,1428383300,21300,21500,21550,21300,3251
|
|
20240109,093200,1358676150,21500,21350,21600,21250,12624
|
|
20240109,093100,1087421400,21350,21250,21350,21200,2454
|
|
20240109,093000,1035193800,21300,21050,21300,21050,4081
|
|
20240109,092900,948653800,21100,21050,21100,21050,58
|
|
20240109,092800,947432150,21050,21050,21150,21050,3183
|
|
20240109,092700,880185400,21050,21000,21050,21000,1360
|
|
20240109,092600,851564400,21000,21050,21050,21000,419
|
|
20240109,092500,842759300,21000,21000,21050,20950,2363
|
|
20240109,092400,793132800,21050,21000,21050,21000,427
|
|
20240109,092300,784160750,21000,21000,21000,20900,762
|
|
20240109,092200,768158850,21000,20950,21000,20900,943
|
|
20240109,092100,748375400,20950,21050,21050,20950,1087
|
|
20240109,092000,725602650,21050,20900,21050,20850,5668
|
|
20240109,091900,606738600,20900,20900,20900,20800,1717
|
|
20240109,091800,570881950,20900,20900,20900,20900,9
|
|
20240109,091700,570693850,20800,20850,20900,20800,1026
|
|
20240109,091600,549297450,20800,20750,20800,20750,811
|
|
20240109,091500,532438900,20750,20800,20800,20700,1313
|
|
20240109,091400,505213600,20900,20700,20950,20700,3139
|
|
20240109,091300,439720150,20750,20700,20750,20700,568
|
|
20240109,091200,427962500,20750,20750,20800,20750,362
|
|
20240109,091100,420450950,20700,20700,20800,20600,1878
|
|
20240109,091000,381618100,20700,20650,20800,20650,262
|
|
20240109,090900,376206200,20650,20700,20800,20650,1295
|
|
20240109,090800,349387950,20700,20900,20900,20700,607
|
|
20240109,090700,336736800,20750,20750,20900,20700,3542
|
|
20240109,090600,262983150,20750,20700,20800,20600,2506
|
|
20240109,090500,211031450,20700,20700,20850,20600,1957
|
|
20240109,090400,170425350,20700,20700,20750,20600,1622
|
|
20240109,090300,136848400,20650,20550,20650,20500,2359
|
|
20240109,090200,88293450,20550,20500,20550,20500,1899
|
|
20240109,090100,49363900,20500,20450,20500,20450,1519
|
|
20240109,090000,18267250,20450,20350,20450,20350,897
|