671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,200800,354774650,26700,26700,26700,26700,481
|
|
20240104,200700,354774650,26700,26700,26700,26700,0
|
|
20240104,200600,354774650,26700,26700,26700,26700,0
|
|
20240104,200500,354774650,26700,26700,26700,26700,0
|
|
20240104,200400,354774650,26700,26700,26700,26700,0
|
|
20240104,200300,354774650,26700,26700,26700,26700,0
|
|
20240104,200200,354774650,26700,26700,26700,26700,0
|
|
20240104,200100,354774650,26700,26700,26700,26700,0
|
|
20240104,200000,354774650,26700,26700,26700,26700,0
|
|
20240104,195900,354774650,26700,26700,26700,26700,0
|
|
20240104,195800,354774650,26700,26700,26700,26700,0
|
|
20240104,195700,354774650,26700,26700,26700,26700,0
|
|
20240104,195600,354774650,26700,26700,26700,26700,0
|
|
20240104,195500,354774650,26700,26700,26700,26700,0
|
|
20240104,195400,354774650,26700,26700,26700,26700,0
|
|
20240104,195300,354774650,26700,26700,26700,26700,0
|
|
20240104,195200,354774650,26700,26700,26700,26700,0
|
|
20240104,195100,354774650,26700,26700,26700,26700,0
|
|
20240104,195000,354774650,26700,26700,26700,26700,0
|
|
20240104,194900,354774650,26700,26700,26700,26700,0
|
|
20240104,194800,354774650,26700,26700,26700,26700,0
|
|
20240104,194700,354774650,26700,26700,26700,26700,0
|
|
20240104,194600,354774650,26700,26700,26700,26700,0
|
|
20240104,194500,354774650,26700,26700,26700,26700,0
|
|
20240104,194400,354774650,26700,26700,26700,26700,0
|
|
20240104,194300,354774650,26700,26700,26700,26700,0
|
|
20240104,194200,354774650,26700,26700,26700,26700,0
|
|
20240104,194100,354774650,26700,26700,26700,26700,0
|
|
20240104,194000,354774650,26700,26700,26700,26700,0
|
|
20240104,193900,354774650,26700,26700,26700,26700,0
|
|
20240104,193800,354774650,26700,26700,26700,26700,481
|
|
20240104,193700,354774650,26700,26700,26700,26700,0
|
|
20240104,193600,354774650,26700,26700,26700,26700,0
|
|
20240104,193500,354774650,26700,26700,26700,26700,0
|
|
20240104,193400,354774650,26700,26700,26700,26700,0
|
|
20240104,193300,354774650,26700,26700,26700,26700,0
|
|
20240104,193200,354774650,26700,26700,26700,26700,0
|
|
20240104,193100,354774650,26700,26700,26700,26700,0
|
|
20240104,193000,354774650,26700,26700,26700,26700,0
|
|
20240104,192900,354774650,26700,26700,26700,26700,0
|
|
20240104,192800,354774650,26700,26700,26700,26700,0
|
|
20240104,192700,354774650,26700,26700,26700,26700,0
|
|
20240104,192600,354774650,26700,26700,26700,26700,0
|
|
20240104,192500,354774650,26700,26700,26700,26700,0
|
|
20240104,192400,354774650,26700,26700,26700,26700,0
|
|
20240104,192300,354774650,26700,26700,26700,26700,0
|
|
20240104,192200,354774650,26700,26700,26700,26700,0
|
|
20240104,192100,354774650,26700,26700,26700,26700,0
|
|
20240104,192000,354774650,26700,26700,26700,26700,0
|
|
20240104,191900,354774650,26700,26700,26700,26700,0
|
|
20240104,191800,354774650,26700,26700,26700,26700,0
|
|
20240104,191700,354774650,26700,26700,26700,26700,0
|
|
20240104,191600,354774650,26700,26700,26700,26700,0
|
|
20240104,191500,354774650,26700,26700,26700,26700,0
|
|
20240104,191400,354774650,26700,26700,26700,26700,0
|
|
20240104,191300,354774650,26700,26700,26700,26700,0
|
|
20240104,191200,354774650,26700,26700,26700,26700,0
|
|
20240104,191100,354774650,26700,26700,26700,26700,0
|
|
20240104,191000,354774650,26700,26700,26700,26700,0
|
|
20240104,190900,354774650,26700,26700,26700,26700,0
|
|
20240104,190800,354774650,26700,26700,26700,26700,481
|
|
20240104,190700,354774650,26700,26700,26700,26700,0
|
|
20240104,190600,354774650,26700,26700,26700,26700,0
|
|
20240104,190500,354774650,26700,26700,26700,26700,0
|
|
20240104,190400,354774650,26700,26700,26700,26700,0
|
|
20240104,190300,354774650,26700,26700,26700,26700,0
|
|
20240104,190200,354774650,26700,26700,26700,26700,0
|
|
20240104,190100,354774650,26700,26700,26700,26700,0
|
|
20240104,190000,354774650,26700,26700,26700,26700,0
|
|
20240104,185900,354774650,26700,26700,26700,26700,0
|
|
20240104,185800,354774650,26700,26700,26700,26700,0
|
|
20240104,185700,354774650,26700,26700,26700,26700,0
|
|
20240104,185600,354774650,26700,26700,26700,26700,0
|
|
20240104,185500,354774650,26700,26700,26700,26700,0
|
|
20240104,185400,354774650,26700,26700,26700,26700,0
|
|
20240104,185300,354774650,26700,26700,26700,26700,0
|
|
20240104,185200,354774650,26700,26700,26700,26700,0
|
|
20240104,185100,354774650,26700,26700,26700,26700,0
|
|
20240104,185000,354774650,26700,26700,26700,26700,0
|
|
20240104,184900,354774650,26700,26700,26700,26700,0
|
|
20240104,184800,354774650,26700,26700,26700,26700,0
|
|
20240104,184700,354774650,26700,26700,26700,26700,0
|
|
20240104,184600,354774650,26700,26700,26700,26700,0
|
|
20240104,184500,354774650,26700,26700,26700,26700,0
|
|
20240104,184400,354774650,26700,26700,26700,26700,0
|
|
20240104,184300,354774650,26700,26700,26700,26700,0
|
|
20240104,184200,354774650,26700,26700,26700,26700,0
|
|
20240104,184100,354774650,26700,26700,26700,26700,0
|
|
20240104,184000,354774650,26700,26700,26700,26700,0
|
|
20240104,183900,354774650,26700,26700,26700,26700,0
|
|
20240104,183800,354774650,26700,26700,26700,26700,481
|
|
20240104,183700,354774650,26700,26700,26700,26700,0
|
|
20240104,183600,354774650,26700,26700,26700,26700,0
|
|
20240104,183500,354774650,26700,26700,26700,26700,0
|
|
20240104,183400,354774650,26700,26700,26700,26700,0
|
|
20240104,183300,354774650,26700,26700,26700,26700,0
|
|
20240104,183200,354774650,26700,26700,26700,26700,0
|
|
20240104,183100,354774650,26700,26700,26700,26700,0
|
|
20240104,183000,354774650,26700,26700,26700,26700,0
|
|
20240104,182900,354774650,26700,26700,26700,26700,0
|
|
20240104,182800,354774650,26700,26700,26700,26700,0
|
|
20240104,182700,354774650,26700,26700,26700,26700,0
|
|
20240104,182600,354774650,26700,26700,26700,26700,0
|
|
20240104,182500,354774650,26700,26700,26700,26700,0
|
|
20240104,182400,354774650,26700,26700,26700,26700,0
|
|
20240104,182300,354774650,26700,26700,26700,26700,0
|
|
20240104,182200,354774650,26700,26700,26700,26700,0
|
|
20240104,182100,354774650,26700,26700,26700,26700,0
|
|
20240104,182000,354774650,26700,26700,26700,26700,0
|
|
20240104,181900,354774650,26700,26700,26700,26700,0
|
|
20240104,181800,354774650,26700,26700,26700,26700,0
|
|
20240104,181700,354774650,26700,26700,26700,26700,0
|
|
20240104,181600,354774650,26700,26700,26700,26700,0
|
|
20240104,181500,354774650,26700,26700,26700,26700,0
|
|
20240104,181400,354774650,26700,26700,26700,26700,0
|
|
20240104,181300,354774650,26700,26700,26700,26700,0
|
|
20240104,181200,354774650,26700,26700,26700,26700,0
|
|
20240104,181100,354774650,26700,26700,26700,26700,0
|
|
20240104,181000,354774650,26700,26700,26700,26700,0
|
|
20240104,180900,354774650,26700,26700,26700,26700,0
|
|
20240104,180800,354774650,26700,26700,26700,26700,481
|
|
20240104,180700,354774650,26700,26700,26700,26700,0
|
|
20240104,180600,354774650,26700,26700,26700,26700,0
|
|
20240104,180500,354774650,26700,26700,26700,26700,0
|
|
20240104,180400,354774650,26700,26700,26700,26700,0
|
|
20240104,180300,354774650,26700,26700,26700,26700,0
|
|
20240104,180200,354774650,26700,26700,26700,26700,0
|
|
20240104,180100,354774650,26700,26700,26700,26700,0
|
|
20240104,180000,354774650,26700,26700,26700,26700,0
|
|
20240104,175900,354774650,26700,26700,26700,26700,0
|
|
20240104,175800,354774650,26700,26700,26700,26700,0
|
|
20240104,175700,354774650,26700,26700,26700,26700,0
|
|
20240104,175600,354774650,26700,26700,26700,26700,0
|
|
20240104,175500,354774650,26700,26700,26700,26700,0
|
|
20240104,175400,354774650,26700,26700,26700,26700,0
|
|
20240104,175300,354774650,26700,26700,26700,26700,0
|
|
20240104,175200,354774650,26700,26700,26700,26700,0
|
|
20240104,175100,354774650,26700,26700,26700,26700,0
|
|
20240104,175000,354774650,26700,26700,26700,26700,0
|
|
20240104,174900,354774650,26700,26700,26700,26700,0
|
|
20240104,174800,354774650,26700,26700,26700,26700,0
|
|
20240104,174700,354774650,26700,26700,26700,26700,0
|
|
20240104,174600,354774650,26700,26700,26700,26700,0
|
|
20240104,174500,354774650,26700,26700,26700,26700,0
|
|
20240104,174400,354774650,26700,26700,26700,26700,0
|
|
20240104,174300,354774650,26700,26700,26700,26700,0
|
|
20240104,174200,354774650,26700,26700,26700,26700,0
|
|
20240104,174100,354774650,26700,26700,26700,26700,0
|
|
20240104,174000,354774650,26700,26700,26700,26700,0
|
|
20240104,173900,354774650,26700,26700,26700,26700,0
|
|
20240104,173800,354774650,26700,26700,26700,26700,481
|
|
20240104,173700,354774650,26700,26700,26700,26700,0
|
|
20240104,173600,354774650,26700,26700,26700,26700,0
|
|
20240104,173500,354774650,26700,26700,26700,26700,0
|
|
20240104,173400,354774650,26700,26700,26700,26700,0
|
|
20240104,173300,354774650,26700,26700,26700,26700,0
|
|
20240104,173200,354774650,26700,26700,26700,26700,0
|
|
20240104,173100,354774650,26700,26700,26700,26700,0
|
|
20240104,173000,354774650,26700,26700,26700,26700,0
|
|
20240104,172900,354774650,26700,26700,26700,26700,0
|
|
20240104,172800,354774650,26700,26700,26700,26700,0
|
|
20240104,172700,354774650,26700,26700,26700,26700,0
|
|
20240104,172600,354774650,26700,26700,26700,26700,0
|
|
20240104,172500,354774650,26700,26700,26700,26700,0
|
|
20240104,172400,354774650,26700,26700,26700,26700,0
|
|
20240104,172300,354774650,26700,26700,26700,26700,0
|
|
20240104,172200,354774650,26700,26700,26700,26700,0
|
|
20240104,172100,354774650,26700,26700,26700,26700,0
|
|
20240104,172000,354774650,26700,26700,26700,26700,0
|
|
20240104,171900,354774650,26700,26700,26700,26700,0
|
|
20240104,171800,354774650,26700,26700,26700,26700,0
|
|
20240104,171700,354774650,26700,26700,26700,26700,0
|
|
20240104,171600,354774650,26700,26700,26700,26700,0
|
|
20240104,171500,354774650,26700,26700,26700,26700,0
|
|
20240104,171400,354774650,26700,26700,26700,26700,0
|
|
20240104,171300,354774650,26700,26700,26700,26700,0
|
|
20240104,171200,354774650,26700,26700,26700,26700,0
|
|
20240104,171100,354774650,26700,26700,26700,26700,0
|
|
20240104,171000,354774650,26700,26700,26700,26700,0
|
|
20240104,170900,354774650,26700,26700,26700,26700,0
|
|
20240104,170800,354774650,26700,26700,26700,26700,481
|
|
20240104,170700,354774650,26700,26700,26700,26700,0
|
|
20240104,170600,354774650,26700,26700,26700,26700,0
|
|
20240104,170500,354774650,26700,26700,26700,26700,0
|
|
20240104,170400,354774650,26700,26700,26700,26700,0
|
|
20240104,170300,354774650,26700,26700,26700,26700,0
|
|
20240104,170200,354774650,26700,26700,26700,26700,0
|
|
20240104,170100,354774650,26700,26700,26700,26700,0
|
|
20240104,170000,354774650,26700,26700,26700,26700,0
|
|
20240104,165900,354774650,26700,26700,26700,26700,0
|
|
20240104,165800,354774650,26700,26700,26700,26700,0
|
|
20240104,165700,354774650,26700,26700,26700,26700,0
|
|
20240104,165600,354774650,26700,26700,26700,26700,0
|
|
20240104,165500,354774650,26700,26700,26700,26700,0
|
|
20240104,165400,354774650,26700,26700,26700,26700,0
|
|
20240104,165300,354774650,26700,26700,26700,26700,0
|
|
20240104,165200,354774650,26700,26700,26700,26700,0
|
|
20240104,165100,354774650,26700,26700,26700,26700,0
|
|
20240104,165000,354774650,26700,26700,26700,26700,0
|
|
20240104,164900,354774650,26700,26700,26700,26700,0
|
|
20240104,164800,354774650,26700,26700,26700,26700,0
|
|
20240104,164700,354774650,26700,26700,26700,26700,0
|
|
20240104,164600,354774650,26700,26700,26700,26700,0
|
|
20240104,164500,354774650,26700,26700,26700,26700,0
|
|
20240104,164400,354774650,26700,26700,26700,26700,0
|
|
20240104,164300,354774650,26700,26700,26700,26700,0
|
|
20240104,164200,354774650,26700,26700,26700,26700,0
|
|
20240104,164100,354774650,26700,26700,26700,26700,0
|
|
20240104,164000,354774650,26700,26700,26700,26700,0
|
|
20240104,163900,354774650,26700,26700,26700,26700,0
|
|
20240104,163800,354774650,26700,26700,26700,26700,481
|
|
20240104,163700,354774650,26700,26700,26700,26700,0
|
|
20240104,163600,354774650,26700,26700,26700,26700,0
|
|
20240104,163500,354774650,26700,26700,26700,26700,0
|
|
20240104,163400,354774650,26700,26700,26700,26700,0
|
|
20240104,163300,354774650,26700,26700,26700,26700,0
|
|
20240104,163200,354774650,26700,26700,26700,26700,0
|
|
20240104,163100,354774650,26700,26700,26700,26700,0
|
|
20240104,163000,354774650,26700,26700,26700,26700,0
|
|
20240104,162900,354774650,26700,26700,26700,26700,0
|
|
20240104,162800,354774650,26700,26700,26700,26700,0
|
|
20240104,162700,354774650,26700,26700,26700,26700,0
|
|
20240104,162600,354774650,26700,26700,26700,26700,0
|
|
20240104,162500,354774650,26700,26700,26700,26700,0
|
|
20240104,162400,354774650,26700,26700,26700,26700,0
|
|
20240104,162300,354774650,26700,26700,26700,26700,0
|
|
20240104,162200,354774650,26700,26700,26700,26700,0
|
|
20240104,162100,354774650,26700,26700,26700,26700,0
|
|
20240104,162000,354774650,26700,26700,26700,26700,0
|
|
20240104,161900,354774650,26700,26700,26700,26700,0
|
|
20240104,161800,354774650,26700,26700,26700,26700,0
|
|
20240104,161700,354774650,26700,26700,26700,26700,0
|
|
20240104,161600,354774650,26700,26700,26700,26700,0
|
|
20240104,161500,354774650,26700,26700,26700,26700,0
|
|
20240104,161400,354774650,26700,26700,26700,26700,0
|
|
20240104,161300,354774650,26700,26700,26700,26700,0
|
|
20240104,161200,354774650,26700,26700,26700,26700,0
|
|
20240104,161100,354774650,26700,26700,26700,26700,0
|
|
20240104,161000,354774650,26700,26700,26700,26700,0
|
|
20240104,160900,354774650,26700,26700,26700,26700,0
|
|
20240104,160800,354774650,26700,26700,26700,26700,481
|
|
20240104,160700,354774650,26700,26700,26700,26700,0
|
|
20240104,160600,354774650,26700,26700,26700,26700,0
|
|
20240104,160500,354774650,26700,26700,26700,26700,0
|
|
20240104,160400,354774650,26700,26700,26700,26700,0
|
|
20240104,160300,354774650,26700,26700,26700,26700,0
|
|
20240104,160200,354774650,26700,26700,26700,26700,0
|
|
20240104,160100,354774650,26700,26700,26700,26700,0
|
|
20240104,160000,354774650,26700,26700,26700,26700,0
|
|
20240104,155900,354774650,26700,26700,26700,26700,0
|
|
20240104,155800,354774650,26700,26700,26700,26700,0
|
|
20240104,155700,354774650,26700,26700,26700,26700,0
|
|
20240104,155600,354774650,26700,26700,26700,26700,0
|
|
20240104,155500,354774650,26700,26700,26700,26700,0
|
|
20240104,155400,354774650,26700,26700,26700,26700,0
|
|
20240104,155300,354774650,26700,26700,26700,26700,0
|
|
20240104,155200,354774650,26700,26700,26700,26700,0
|
|
20240104,155100,354774650,26700,26700,26700,26700,0
|
|
20240104,155000,354774650,26700,26700,26700,26700,0
|
|
20240104,154900,354774650,26700,26700,26700,26700,0
|
|
20240104,154800,354774650,26700,26700,26700,26700,0
|
|
20240104,154700,354774650,26700,26700,26700,26700,0
|
|
20240104,154600,354774650,26700,26700,26700,26700,0
|
|
20240104,154500,354774650,26700,26700,26700,26700,0
|
|
20240104,154400,354774650,26700,26700,26700,26700,0
|
|
20240104,154300,354774650,26700,26700,26700,26700,0
|
|
20240104,154200,354774650,26700,26700,26700,26700,0
|
|
20240104,154100,354774650,26700,26700,26700,26700,0
|
|
20240104,154000,354774650,26700,26700,26700,26700,0
|
|
20240104,153900,354774650,26700,26700,26700,26700,0
|
|
20240104,153800,354774650,26700,26700,26700,26700,481
|
|
20240104,153700,354774650,26700,26700,26700,26700,0
|
|
20240104,153600,354774650,26700,26700,26700,26700,0
|
|
20240104,153500,354774650,26700,26700,26700,26700,0
|
|
20240104,153400,354774650,26700,26700,26700,26700,0
|
|
20240104,153300,354774650,26700,26700,26700,26700,0
|
|
20240104,153200,354774650,26700,26700,26700,26700,0
|
|
20240104,153100,354774650,26700,26700,26700,26700,0
|
|
20240104,153000,354774650,26700,26700,26700,26700,481
|
|
20240104,152900,341931950,26750,26750,26750,26750,0
|
|
20240104,152800,341931950,26750,26750,26750,26750,0
|
|
20240104,152700,341931950,26750,26750,26750,26750,0
|
|
20240104,152600,341931950,26750,26750,26750,26750,0
|
|
20240104,152500,341931950,26750,26750,26750,26750,0
|
|
20240104,152400,341931950,26750,26750,26750,26750,0
|
|
20240104,152300,341931950,26750,26750,26750,26750,0
|
|
20240104,152200,341931950,26750,26750,26750,26750,0
|
|
20240104,152100,341931950,26750,26750,26750,26750,0
|
|
20240104,152000,341931950,26750,26750,26750,26750,0
|
|
20240104,151900,341931950,26750,26750,26750,26700,7
|
|
20240104,151800,341744950,26750,26750,26750,26750,1
|
|
20240104,151700,341718200,26700,26750,26750,26700,21
|
|
20240104,151600,341156500,26700,26700,26750,26700,35
|
|
20240104,151500,340220500,26700,26700,26700,26700,5
|
|
20240104,151400,340087000,26700,26700,26700,26700,1
|
|
20240104,151300,340060300,26700,26700,26700,26700,4
|
|
20240104,151200,339953500,26700,26700,26700,26700,2
|
|
20240104,151100,339900100,26700,26750,26750,26700,7
|
|
20240104,151000,339712950,26700,26700,26750,26700,4
|
|
20240104,150900,339606050,26700,26700,26750,26700,4
|
|
20240104,150800,339499200,26750,26700,26750,26700,3
|
|
20240104,150700,339419050,26700,26700,26700,26700,3
|
|
20240104,150600,339338950,26700,26700,26700,26700,1
|
|
20240104,150500,339312250,26700,26700,26700,26700,8
|
|
20240104,150400,339098650,26700,26700,26700,26700,1
|
|
20240104,150300,339071950,26700,26700,26700,26700,1
|
|
20240104,150200,339045250,26700,26700,26700,26700,19
|
|
20240104,150100,338537950,26700,26700,26700,26700,1
|
|
20240104,150000,338511250,26650,26650,26650,26650,28
|
|
20240104,145900,337765050,26650,26700,26700,26650,7
|
|
20240104,145800,337578400,26750,26700,26750,26700,8
|
|
20240104,145700,337364450,26650,26650,26650,26650,22
|
|
20240104,145600,336778150,26650,26650,26650,26650,3
|
|
20240104,145500,336698200,26650,26650,26650,26650,2
|
|
20240104,145400,336644900,26650,26700,26700,26650,26
|
|
20240104,145300,335951900,26700,26700,26700,26700,11
|
|
20240104,145200,335658200,26700,26700,26700,26700,4
|
|
20240104,145100,335551400,26700,26700,26700,26700,24
|
|
20240104,145000,334910600,26700,26700,26700,26700,2
|
|
20240104,144900,334857200,26700,26700,26750,26700,11
|
|
20240104,144800,334563100,26700,26700,26700,26700,25
|
|
20240104,144700,333895600,26700,26700,26700,26700,4
|
|
20240104,144600,333788800,26700,26650,26700,26650,34
|
|
20240104,144500,332882100,26650,26650,26650,26650,2
|
|
20240104,144400,332828800,26650,26650,26650,26650,2
|
|
20240104,144300,332775500,26650,26700,26700,26650,92
|
|
20240104,144200,330319150,26700,26700,26700,26700,6
|
|
20240104,144100,330158950,26700,26700,26700,26700,2
|
|
20240104,144000,330105550,26700,26700,26700,26700,23
|
|
20240104,143900,329491450,26700,26700,26700,26700,4
|
|
20240104,143800,329384650,26700,26700,26700,26700,0
|
|
20240104,143700,329384650,26700,26700,26700,26700,27
|
|
20240104,143600,328663750,26750,26750,26750,26750,20
|
|
20240104,143500,328128750,26800,26750,26800,26750,8
|
|
20240104,143400,327914450,26700,26700,26700,26700,28
|
|
20240104,143300,327166850,26800,26700,26800,26700,89
|
|
20240104,143200,324782350,26700,26650,26700,26650,34
|
|
20240104,143100,323875350,26650,26650,26700,26650,10
|
|
20240104,143000,323608800,26650,26650,26650,26650,1
|
|
20240104,142900,323582150,26650,26650,26650,26650,24
|
|
20240104,142800,322942550,26650,26650,26650,26650,3
|
|
20240104,142700,322862600,26650,26700,26700,26650,485
|
|
20240104,142600,309913150,26700,26700,26750,26700,25
|
|
20240104,142500,309245500,26700,26700,26700,26700,4
|
|
20240104,142400,309138700,26700,26700,26700,26700,3
|
|
20240104,142300,309058600,26700,26700,26700,26700,24
|
|
20240104,142200,308417800,26700,26700,26700,26700,1
|
|
20240104,142100,308391100,26700,26750,26950,26700,5
|
|
20240104,142000,308257100,26700,26700,26700,26700,23
|
|
20240104,141900,307643000,26700,26700,26700,26700,2
|
|
20240104,141800,307589600,26700,26700,26700,26700,23
|
|
20240104,141700,306975500,26700,26700,26700,26700,5
|
|
20240104,141600,306842000,26700,26700,26700,26700,1
|
|
20240104,141500,306815300,26750,26750,26750,26750,238
|
|
20240104,141400,300448800,26750,26750,26750,26750,6
|
|
20240104,141300,300288300,26800,26750,26800,26750,4
|
|
20240104,141200,300181250,26750,26750,26750,26750,26
|
|
20240104,141100,299485750,26750,26750,26750,26750,4
|
|
20240104,141000,299378750,26750,26750,26750,26750,2
|
|
20240104,140900,299325250,26750,26750,26750,26750,21
|
|
20240104,140800,298763500,26750,26750,26750,26750,6
|
|
20240104,140700,298603000,26750,26750,26750,26750,0
|
|
20240104,140600,298603000,26750,26750,26750,26750,27
|
|
20240104,140500,297880750,26750,26750,26750,26750,4
|
|
20240104,140400,297773750,26750,26750,26750,26750,30
|
|
20240104,140300,296971250,26800,26750,26800,26750,66
|
|
20240104,140200,295205250,26800,26750,26800,26750,238
|
|
20240104,140100,288827000,26750,26750,26750,26750,30
|
|
20240104,140000,288024500,26750,26750,26750,26750,6
|
|
20240104,135900,287864000,26750,26750,26750,26750,66
|
|
20240104,135800,286098500,26700,26700,26700,26700,25
|
|
20240104,135700,285431000,26700,26700,26700,26700,4
|
|
20240104,135600,285324200,26700,26700,26700,26700,1
|
|
20240104,135500,285297500,26700,26700,26700,26700,23
|
|
20240104,135400,284683400,26700,26700,26700,26700,1
|
|
20240104,135300,284656700,26700,26700,26700,26700,21
|
|
20240104,135200,284096000,26700,26700,26700,26700,9
|
|
20240104,135100,283855700,26700,26700,26700,26700,3
|
|
20240104,135000,283775600,26700,26700,26700,26700,51
|
|
20240104,134900,282413900,26700,26700,26700,26700,5
|
|
20240104,134800,282280400,26700,26700,26700,26700,1
|
|
20240104,134700,282253700,26700,26700,26700,26700,19
|
|
20240104,134600,281746400,26700,26650,26700,26650,11
|
|
20240104,134500,281453150,26700,26700,26700,26700,0
|
|
20240104,134400,281453150,26700,26650,26700,26650,25
|
|
20240104,134300,280786850,26700,26650,26700,26650,3
|
|
20240104,134200,280706800,26650,26650,26700,26650,17
|
|
20240104,134100,280253000,26700,26650,26700,26650,13
|
|
20240104,134000,279906250,26650,26650,26650,26650,2
|
|
20240104,133900,279852950,26700,26650,26700,26650,23
|
|
20240104,133800,279239900,26650,26700,26700,26650,4
|
|
20240104,133700,279133250,26650,26650,26700,26650,73
|
|
20240104,133600,277184300,26650,26650,26650,26650,20
|
|
20240104,133500,276651300,26700,26650,26700,26650,48
|
|
20240104,133400,275369900,26700,26650,26700,26650,9
|
|
20240104,133300,275129800,26650,26650,26650,26650,22
|
|
20240104,133200,274543500,26650,26700,26700,26650,13
|
|
20240104,133100,274196650,26650,26650,26650,26650,3
|
|
20240104,133000,274116700,26700,26750,26750,26650,19
|
|
20240104,132900,273609300,26650,26650,26700,26650,9
|
|
20240104,132800,273369300,26700,26700,26700,26700,27
|
|
20240104,132700,272648400,26650,26650,26650,26650,22
|
|
20240104,132600,272062100,26650,26650,26650,26650,7
|
|
20240104,132500,271875550,26650,26650,26650,26650,17
|
|
20240104,132400,271422500,26650,26650,26650,26650,9
|
|
20240104,132300,271182650,26650,26650,26650,26650,2
|
|
20240104,132200,271129350,26700,26650,26700,26650,51
|
|
20240104,132100,269767700,26650,26650,26650,26650,4
|
|
20240104,132000,269661100,26650,26650,26650,26650,1
|
|
20240104,131900,269634450,26700,26650,26700,26650,19
|
|
20240104,131800,269128000,26650,26650,26650,26650,9
|
|
20240104,131700,268888150,26650,26650,26650,26650,1
|
|
20240104,131600,268861500,26700,26650,26700,26650,28
|
|
20240104,131500,268114900,26700,26750,26750,26650,103
|
|
20240104,131400,265369800,26650,26700,26700,26650,779
|
|
20240104,131300,244588800,26700,26700,26700,26700,19
|
|
20240104,131200,244081500,26700,26700,26700,26700,9
|
|
20240104,131100,243841200,26700,26700,26750,26700,22
|
|
20240104,131000,243253750,26700,26700,26700,26700,3
|
|
20240104,130900,243173650,26700,26700,26700,26700,3
|
|
20240104,130800,243093550,26750,26700,26750,26700,39
|
|
20240104,130700,242051250,26700,26700,26700,26700,8
|
|
20240104,130600,241837650,26700,26700,26700,26700,3
|
|
20240104,130500,241757550,26700,26700,26750,26700,26
|
|
20240104,130400,241063150,26700,26700,26700,26700,5
|
|
20240104,130300,240929650,26700,26700,26700,26700,2
|
|
20240104,130200,240876250,26700,26700,26700,26700,22
|
|
20240104,130100,240288850,26700,26700,26700,26700,7
|
|
20240104,130000,240101950,26700,26700,26700,26700,23
|
|
20240104,125900,239487850,26700,26700,26700,26700,1
|
|
20240104,125800,239461150,26700,26700,26700,26700,5
|
|
20240104,125700,239327650,26700,26700,26700,26700,19
|
|
20240104,125600,238820350,26700,26700,26700,26700,7
|
|
20240104,125500,238633450,26700,26700,26700,26700,5
|
|
20240104,125400,238499950,26700,26750,26750,26700,21
|
|
20240104,125300,237939200,26750,26700,26750,26700,3
|
|
20240104,125200,237859050,26700,26750,26750,26700,143
|
|
20240104,125100,234033850,26750,26750,26750,26750,19
|
|
20240104,125000,233525600,26750,26750,26750,26750,9
|
|
20240104,124900,233284850,26750,26750,26750,26750,21
|
|
20240104,124800,232723100,26700,26700,26700,26700,24
|
|
20240104,124700,232082300,26700,26700,26700,26700,6
|
|
20240104,124600,231922100,26700,26700,26700,26700,16
|
|
20240104,124500,231494900,26700,26700,26700,26700,6
|
|
20240104,124400,231334700,26700,26700,26700,26700,5
|
|
20240104,124300,231201200,26700,26700,26700,26700,24
|
|
20240104,124200,230560400,26700,26700,26700,26700,3
|
|
20240104,124100,230480300,26700,26700,26700,26700,3
|
|
20240104,124000,230400200,26700,26700,26700,26700,19
|
|
20240104,123900,229892900,26750,26700,26750,26700,59
|
|
20240104,123800,228315050,26700,26700,26700,26700,3
|
|
20240104,123700,228234950,26750,26750,26750,26750,20
|
|
20240104,123600,227699950,26750,26700,26750,26700,48
|
|
20240104,123500,226417750,26700,26750,26750,26700,13
|
|
20240104,123400,226070150,26700,26700,26700,26700,69
|
|
20240104,123300,224227850,26700,26700,26750,26700,9
|
|
20240104,123200,223987450,26700,26700,26700,26700,23
|
|
20240104,123100,223373350,26700,26700,26700,26700,2
|
|
20240104,123000,223319950,26700,26700,26700,26700,5
|
|
20240104,122900,223186450,26700,26700,26700,26700,18
|
|
20240104,122800,222705850,26750,26700,26750,26700,21
|
|
20240104,122700,222144150,26700,26650,26700,26650,7
|
|
20240104,122600,221957400,26700,26650,26700,26650,20
|
|
20240104,122500,221424350,26650,26650,26650,26650,5
|
|
20240104,122400,221291100,26650,26700,26700,26650,67
|
|
20240104,122300,219502250,26700,26700,26700,26700,20
|
|
20240104,122200,218968250,26700,26700,26700,26700,9
|
|
20240104,122100,218727950,26700,26700,26700,26700,3
|
|
20240104,122000,218647850,26700,26700,26700,26700,20
|
|
20240104,121900,218113850,26700,26700,26700,26700,6
|
|
20240104,121800,217953650,26700,26700,26700,26700,20
|
|
20240104,121700,217419650,26700,26700,26700,26700,2
|
|
20240104,121600,217366250,26700,26650,26750,26650,22
|
|
20240104,121500,216779400,26650,26650,26650,26650,20
|
|
20240104,121400,216246400,26650,26650,26650,26650,1
|
|
20240104,121300,216219750,26650,26650,26650,26650,4
|
|
20240104,121200,216113150,26650,26700,26700,26650,57
|
|
20240104,121100,214592200,26650,26650,26650,26650,2
|
|
20240104,121000,214538900,26650,26650,26700,26650,6
|
|
20240104,120900,214378950,26650,26650,26700,26650,26
|
|
20240104,120800,213686000,26650,26650,26650,26650,3
|
|
20240104,120700,213606050,26700,26650,26700,26650,18
|
|
20240104,120600,213126250,26700,26700,26700,26650,6
|
|
20240104,120500,212966100,26700,26700,26700,26700,127
|
|
20240104,120400,209575200,26700,26700,26700,26700,23
|
|
20240104,120300,208961100,26700,26700,26700,26700,3
|
|
20240104,120200,208881000,26700,26700,26700,26700,3
|
|
20240104,120100,208800900,26700,26700,26700,26700,20
|
|
20240104,120000,208266900,26700,26700,26700,26700,1
|
|
20240104,115900,208240200,26700,26700,26700,26700,9
|
|
20240104,115800,207999900,26700,26700,26700,26700,24
|
|
20240104,115700,207359100,26700,26700,26700,26700,1
|
|
20240104,115600,207332400,26700,26700,26700,26700,5
|
|
20240104,115500,207198900,26700,26700,26700,26700,18
|
|
20240104,115400,206718300,26700,26700,26700,26700,4
|
|
20240104,115300,206611500,26700,26700,26700,26700,28
|
|
20240104,115200,205863900,26700,26700,26700,26700,2
|
|
20240104,115100,205810500,26700,26650,26700,26650,7
|
|
20240104,115000,205623750,26650,26650,26650,26650,19
|
|
20240104,114900,205117400,26700,26650,26700,26650,53
|
|
20240104,114800,203704850,26650,26650,26700,26650,7
|
|
20240104,114700,203518250,26700,26700,26700,26700,22
|
|
20240104,114600,202930850,26700,26700,26700,26700,2
|
|
20240104,114500,202877450,26700,26700,26700,26700,4
|
|
20240104,114400,202770650,26700,26700,26700,26700,19
|
|
20240104,114300,202263350,26700,26700,26700,26700,2
|
|
20240104,114200,202209950,26700,26700,26700,26700,30
|
|
20240104,114100,201408950,26700,26750,26750,26700,33
|
|
20240104,114000,200527250,26700,26700,26700,26700,2
|
|
20240104,113900,200473850,26700,26650,26700,26650,23
|
|
20240104,113800,199860600,26700,26650,26700,26650,4
|
|
20240104,113700,199753900,26650,26650,26650,26650,8
|
|
20240104,113600,199540700,26650,26650,26700,26650,25
|
|
20240104,113500,198874300,26650,26650,26650,26650,2
|
|
20240104,113400,198821000,26650,26650,26650,26650,6
|
|
20240104,113300,198661100,26650,26700,26700,26650,20
|
|
20240104,113200,198127900,26650,26700,26700,26650,55
|
|
20240104,113100,196659450,26700,26650,26700,26650,22
|
|
20240104,113000,196072450,26650,26700,26700,26650,196
|
|
20240104,112900,190845200,26650,26650,26700,26650,524
|
|
20240104,112800,176880450,26650,26650,26650,26650,12
|
|
20240104,112700,176560650,26650,26700,26700,26650,24
|
|
20240104,112600,175920850,26650,26650,26650,26650,0
|
|
20240104,112500,175920850,26650,26650,26700,26650,34
|
|
20240104,112400,175014550,26650,26700,26700,26650,8
|
|
20240104,112300,174801000,26700,26700,26750,26700,6
|
|
20240104,112200,174640600,26650,26700,26700,26650,143
|
|
20240104,112100,170822550,26700,26650,26700,26650,2
|
|
20240104,112000,170769200,26650,26650,26700,26650,8
|
|
20240104,111900,170555850,26650,26650,26650,26650,20
|
|
20240104,111800,170022850,26700,26650,26700,26650,3
|
|
20240104,111700,169942800,26650,26650,26650,26650,19
|
|
20240104,111600,169436450,26700,26700,26700,26700,69
|
|
20240104,111500,167594150,26700,26700,26700,26650,373
|
|
20240104,111400,157653100,26700,26650,26700,26650,29
|
|
20240104,111300,156879200,26750,26700,26750,26700,2
|
|
20240104,111200,156825750,26650,26650,26650,26650,1
|
|
20240104,111100,156799100,26700,26700,26700,26650,64
|
|
20240104,111000,155090350,26700,26750,26750,26700,724
|
|
20240104,110900,135734750,26700,26700,26700,26700,0
|
|
20240104,110800,135734750,26700,26700,26700,26700,26
|
|
20240104,110700,135040550,26700,26700,26700,26700,10
|
|
20240104,110600,134773550,26700,26700,26700,26700,1
|
|
20240104,110500,134746850,26700,26700,26700,26700,23
|
|
20240104,110400,134132750,26750,26750,26750,26750,25
|
|
20240104,110300,133464000,26700,26700,26700,26700,5
|
|
20240104,110200,133330500,26700,26700,26700,26700,28
|
|
20240104,110100,132582900,26650,26650,26650,26650,0
|
|
20240104,110000,132582900,26650,26650,26700,26650,101
|
|
20240104,105900,129891200,26650,26650,26650,26650,1
|
|
20240104,105800,129864550,26700,26650,26700,26650,4
|
|
20240104,105700,129757800,26650,26650,26700,26650,132
|
|
20240104,105600,126234050,26700,26650,26700,26650,104
|
|
20240104,105500,123457300,26700,26700,26700,26700,7
|
|
20240104,105400,123270400,26750,26650,26750,26650,25
|
|
20240104,105300,122603800,26650,26650,26650,26650,0
|
|
20240104,105200,122603800,26650,26650,26650,26650,4
|
|
20240104,105100,122497200,26650,26650,26650,26650,22
|
|
20240104,105000,121910900,26700,26700,26700,26700,1
|
|
20240104,104900,121884200,26650,26650,26700,26650,9
|
|
20240104,104800,121644100,26650,26650,26650,26650,18
|
|
20240104,104700,121164400,26650,26650,26650,26650,0
|
|
20240104,104600,121164400,26650,26700,26700,26650,113
|
|
20240104,104500,118147550,26700,26700,26700,26700,0
|
|
20240104,104400,118147550,26700,26700,26700,26700,36
|
|
20240104,104300,117186350,26700,26700,26700,26700,737
|
|
20240104,104200,97508450,26700,26700,26700,26700,0
|
|
20240104,104100,97508450,26700,26700,26700,26700,0
|
|
20240104,104000,97508450,26700,26700,26700,26700,11
|
|
20240104,103900,97214750,26750,26750,26750,26750,145
|
|
20240104,103800,93336000,26750,26800,26800,26750,157
|
|
20240104,103700,89130150,26750,26750,26750,26750,19
|
|
20240104,103600,88621900,26750,26750,26750,26750,2
|
|
20240104,103500,88568400,26700,26700,26750,26700,15
|
|
20240104,103400,88167300,26750,26750,26800,26750,113
|
|
20240104,103300,85139550,26750,26750,26750,26750,101
|
|
20240104,103200,82437800,26700,26700,26700,26700,4
|
|
20240104,103100,82331000,26750,26750,26750,26750,0
|
|
20240104,103000,82331000,26750,26750,26750,26700,49
|
|
20240104,102900,81022000,26750,26750,26750,26700,396
|
|
20240104,102800,70429050,26800,26800,26800,26800,138
|
|
20240104,102700,66730650,26750,26800,26800,26750,130
|
|
20240104,102600,63246700,26800,26800,26800,26800,2
|
|
20240104,102500,63193100,26800,26800,26800,26800,0
|
|
20240104,102400,63193100,26800,26800,26800,26800,13
|
|
20240104,102300,62844700,26800,26900,26900,26800,126
|
|
20240104,102200,59461400,26850,26850,26850,26850,0
|
|
20240104,102100,59461400,26850,26850,26850,26850,0
|
|
20240104,102000,59461400,26850,26850,26850,26850,0
|
|
20240104,101900,59461400,26850,26850,26850,26850,0
|
|
20240104,101800,59461400,26850,26850,26850,26850,0
|
|
20240104,101700,59461400,26850,26850,26850,26850,17
|
|
20240104,101600,59004950,26850,26850,26850,26850,0
|
|
20240104,101500,59004950,26850,26850,26850,26850,0
|
|
20240104,101400,59004950,26850,26850,26850,26850,0
|
|
20240104,101300,59004950,26850,26850,26850,26850,0
|
|
20240104,101200,59004950,26850,26900,26900,26850,105
|
|
20240104,101100,56182850,26950,26950,26950,26950,0
|
|
20240104,101000,56182850,26950,26950,26950,26950,0
|
|
20240104,100900,56182850,26950,26950,26950,26950,100
|
|
20240104,100800,53487850,26900,26900,26900,26900,7
|
|
20240104,100700,53299550,26900,26900,26900,26900,0
|
|
20240104,100600,53299550,26900,26900,26900,26900,0
|
|
20240104,100500,53299550,26900,26900,26900,26900,0
|
|
20240104,100400,53299550,26900,26900,26900,26900,255
|
|
20240104,100300,46440050,26900,26900,26900,26900,0
|
|
20240104,100200,46440050,26900,26900,26900,26900,0
|
|
20240104,100100,46440050,26900,26900,26900,26900,56
|
|
20240104,100000,44933650,26900,26900,26900,26900,0
|
|
20240104,095900,44933650,26900,26900,26900,26900,69
|
|
20240104,095800,43077550,26850,26850,26850,26850,0
|
|
20240104,095700,43077550,26850,26850,26850,26850,0
|
|
20240104,095600,43077550,26850,26850,26850,26850,0
|
|
20240104,095500,43077550,26850,26850,26850,26850,0
|
|
20240104,095400,43077550,26850,26850,26850,26850,0
|
|
20240104,095300,43077550,26850,26850,26850,26850,6
|
|
20240104,095200,42916450,26950,26950,26950,26950,1
|
|
20240104,095100,42889500,26950,26950,26950,26950,0
|
|
20240104,095000,42889500,26950,26950,26950,26950,4
|
|
20240104,094900,42781700,26950,26950,26950,26950,5
|
|
20240104,094800,42646950,26950,26950,26950,26950,0
|
|
20240104,094700,42646950,26950,26950,26950,26950,0
|
|
20240104,094600,42646950,26950,26950,26950,26950,50
|
|
20240104,094500,41299450,26850,26950,26950,26850,216
|
|
20240104,094400,35499350,26950,26950,26950,26950,0
|
|
20240104,094300,35499350,26950,26950,26950,26950,7
|
|
20240104,094200,35310700,26950,26950,26950,26950,0
|
|
20240104,094100,35310700,26950,26950,26950,26950,0
|
|
20240104,094000,35310700,26950,26950,26950,26950,0
|
|
20240104,093900,35310700,26950,26800,26950,26750,216
|
|
20240104,093800,29529150,26800,26800,26800,26800,0
|
|
20240104,093700,29529150,26800,26800,26950,26800,62
|
|
20240104,093600,27867100,26800,26800,26800,26800,10
|
|
20240104,093500,27599100,26800,26850,26850,26800,393
|
|
20240104,093400,17052550,26900,26900,26900,26900,3
|
|
20240104,093300,16971850,26950,26950,26950,26950,0
|
|
20240104,093200,16971850,26950,26950,27000,26950,4
|
|
20240104,093100,16864000,26850,26850,26850,26850,98
|
|
20240104,093000,14232700,27000,27000,27000,27000,2
|
|
20240104,092900,14178700,26900,26900,26900,26900,56
|
|
20240104,092800,12672300,26900,26900,26900,26900,2
|
|
20240104,092700,12618500,26850,26850,26850,26850,5
|
|
20240104,092600,12484250,26850,26850,26850,26850,0
|
|
20240104,092500,12484250,26850,26850,26850,26850,0
|
|
20240104,092400,12484250,26850,26850,26850,26850,0
|
|
20240104,092300,12484250,26850,26850,26850,26850,18
|
|
20240104,092200,12000950,26850,26850,26850,26850,6
|
|
20240104,092100,11839850,26850,26850,26850,26850,0
|
|
20240104,092000,11839850,26850,26850,26850,26850,0
|
|
20240104,091900,11839850,26850,26850,26850,26850,0
|
|
20240104,091800,11839850,26850,26900,26900,26850,12
|
|
20240104,091700,11517150,26900,26900,26900,26900,0
|
|
20240104,091600,11517150,26900,26900,26900,26900,20
|
|
20240104,091500,10979150,26900,26900,26900,26900,0
|
|
20240104,091400,10979150,26900,26900,26900,26900,40
|
|
20240104,091300,9903150,27000,27000,27000,27000,1
|
|
20240104,091200,9876150,26950,26950,26950,26950,0
|
|
20240104,091100,9876150,26950,27050,27050,26950,3
|
|
20240104,091000,9795150,26900,26900,26900,26900,1
|
|
20240104,090900,9768250,26900,26900,26900,26900,111
|
|
20240104,090800,6782350,26900,26900,26900,26900,0
|
|
20240104,090700,6782350,26900,26900,26900,26900,48
|
|
20240104,090600,5491150,26900,26900,26900,26900,97
|
|
20240104,090500,2881850,26900,26900,26900,26900,5
|
|
20240104,090400,2747350,26900,26900,26900,26900,0
|
|
20240104,090300,2747350,26900,26900,26900,26900,0
|
|
20240104,090200,2747350,26900,26900,26900,26900,49
|
|
20240104,090100,1429250,26900,26900,26900,26900,0
|
|
20240104,090000,1429250,26900,27050,27050,26900,53
|