671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200800,207514050,26650,26650,26650,26650,264
|
|
20240105,200700,207514050,26650,26650,26650,26650,0
|
|
20240105,200600,207514050,26650,26650,26650,26650,0
|
|
20240105,200500,207514050,26650,26650,26650,26650,0
|
|
20240105,200400,207514050,26650,26650,26650,26650,0
|
|
20240105,200300,207514050,26650,26650,26650,26650,0
|
|
20240105,200200,207514050,26650,26650,26650,26650,0
|
|
20240105,200100,207514050,26650,26650,26650,26650,0
|
|
20240105,200000,207514050,26650,26650,26650,26650,0
|
|
20240105,195900,207514050,26650,26650,26650,26650,0
|
|
20240105,195800,207514050,26650,26650,26650,26650,0
|
|
20240105,195700,207514050,26650,26650,26650,26650,0
|
|
20240105,195600,207514050,26650,26650,26650,26650,0
|
|
20240105,195500,207514050,26650,26650,26650,26650,0
|
|
20240105,195400,207514050,26650,26650,26650,26650,0
|
|
20240105,195300,207514050,26650,26650,26650,26650,0
|
|
20240105,195200,207514050,26650,26650,26650,26650,0
|
|
20240105,195100,207514050,26650,26650,26650,26650,0
|
|
20240105,195000,207514050,26650,26650,26650,26650,0
|
|
20240105,194900,207514050,26650,26650,26650,26650,0
|
|
20240105,194800,207514050,26650,26650,26650,26650,0
|
|
20240105,194700,207514050,26650,26650,26650,26650,0
|
|
20240105,194600,207514050,26650,26650,26650,26650,0
|
|
20240105,194500,207514050,26650,26650,26650,26650,0
|
|
20240105,194400,207514050,26650,26650,26650,26650,0
|
|
20240105,194300,207514050,26650,26650,26650,26650,0
|
|
20240105,194200,207514050,26650,26650,26650,26650,0
|
|
20240105,194100,207514050,26650,26650,26650,26650,0
|
|
20240105,194000,207514050,26650,26650,26650,26650,0
|
|
20240105,193900,207514050,26650,26650,26650,26650,0
|
|
20240105,193800,207514050,26650,26650,26650,26650,264
|
|
20240105,193700,207514050,26650,26650,26650,26650,0
|
|
20240105,193600,207514050,26650,26650,26650,26650,0
|
|
20240105,193500,207514050,26650,26650,26650,26650,0
|
|
20240105,193400,207514050,26650,26650,26650,26650,0
|
|
20240105,193300,207514050,26650,26650,26650,26650,0
|
|
20240105,193200,207514050,26650,26650,26650,26650,0
|
|
20240105,193100,207514050,26650,26650,26650,26650,0
|
|
20240105,193000,207514050,26650,26650,26650,26650,0
|
|
20240105,192900,207514050,26650,26650,26650,26650,0
|
|
20240105,192800,207514050,26650,26650,26650,26650,0
|
|
20240105,192700,207514050,26650,26650,26650,26650,0
|
|
20240105,192600,207514050,26650,26650,26650,26650,0
|
|
20240105,192500,207514050,26650,26650,26650,26650,0
|
|
20240105,192400,207514050,26650,26650,26650,26650,0
|
|
20240105,192300,207514050,26650,26650,26650,26650,0
|
|
20240105,192200,207514050,26650,26650,26650,26650,0
|
|
20240105,192100,207514050,26650,26650,26650,26650,0
|
|
20240105,192000,207514050,26650,26650,26650,26650,0
|
|
20240105,191900,207514050,26650,26650,26650,26650,0
|
|
20240105,191800,207514050,26650,26650,26650,26650,0
|
|
20240105,191700,207514050,26650,26650,26650,26650,0
|
|
20240105,191600,207514050,26650,26650,26650,26650,0
|
|
20240105,191500,207514050,26650,26650,26650,26650,0
|
|
20240105,191400,207514050,26650,26650,26650,26650,0
|
|
20240105,191300,207514050,26650,26650,26650,26650,0
|
|
20240105,191200,207514050,26650,26650,26650,26650,0
|
|
20240105,191100,207514050,26650,26650,26650,26650,0
|
|
20240105,191000,207514050,26650,26650,26650,26650,0
|
|
20240105,190900,207514050,26650,26650,26650,26650,0
|
|
20240105,190800,207514050,26650,26650,26650,26650,264
|
|
20240105,190700,207514050,26650,26650,26650,26650,0
|
|
20240105,190600,207514050,26650,26650,26650,26650,0
|
|
20240105,190500,207514050,26650,26650,26650,26650,0
|
|
20240105,190400,207514050,26650,26650,26650,26650,0
|
|
20240105,190300,207514050,26650,26650,26650,26650,0
|
|
20240105,190200,207514050,26650,26650,26650,26650,0
|
|
20240105,190100,207514050,26650,26650,26650,26650,0
|
|
20240105,190000,207514050,26650,26650,26650,26650,0
|
|
20240105,185900,207514050,26650,26650,26650,26650,0
|
|
20240105,185800,207514050,26650,26650,26650,26650,0
|
|
20240105,185700,207514050,26650,26650,26650,26650,0
|
|
20240105,185600,207514050,26650,26650,26650,26650,0
|
|
20240105,185500,207514050,26650,26650,26650,26650,0
|
|
20240105,185400,207514050,26650,26650,26650,26650,0
|
|
20240105,185300,207514050,26650,26650,26650,26650,0
|
|
20240105,185200,207514050,26650,26650,26650,26650,0
|
|
20240105,185100,207514050,26650,26650,26650,26650,0
|
|
20240105,185000,207514050,26650,26650,26650,26650,0
|
|
20240105,184900,207514050,26650,26650,26650,26650,0
|
|
20240105,184800,207514050,26650,26650,26650,26650,0
|
|
20240105,184700,207514050,26650,26650,26650,26650,0
|
|
20240105,184600,207514050,26650,26650,26650,26650,0
|
|
20240105,184500,207514050,26650,26650,26650,26650,0
|
|
20240105,184400,207514050,26650,26650,26650,26650,0
|
|
20240105,184300,207514050,26650,26650,26650,26650,0
|
|
20240105,184200,207514050,26650,26650,26650,26650,0
|
|
20240105,184100,207514050,26650,26650,26650,26650,0
|
|
20240105,184000,207514050,26650,26650,26650,26650,0
|
|
20240105,183900,207514050,26650,26650,26650,26650,0
|
|
20240105,183800,207514050,26650,26650,26650,26650,264
|
|
20240105,183700,207514050,26650,26650,26650,26650,0
|
|
20240105,183600,207514050,26650,26650,26650,26650,0
|
|
20240105,183500,207514050,26650,26650,26650,26650,0
|
|
20240105,183400,207514050,26650,26650,26650,26650,0
|
|
20240105,183300,207514050,26650,26650,26650,26650,0
|
|
20240105,183200,207514050,26650,26650,26650,26650,0
|
|
20240105,183100,207514050,26650,26650,26650,26650,0
|
|
20240105,183000,207514050,26650,26650,26650,26650,0
|
|
20240105,182900,207514050,26650,26650,26650,26650,0
|
|
20240105,182800,207514050,26650,26650,26650,26650,0
|
|
20240105,182700,207514050,26650,26650,26650,26650,0
|
|
20240105,182600,207514050,26650,26650,26650,26650,0
|
|
20240105,182500,207514050,26650,26650,26650,26650,0
|
|
20240105,182400,207514050,26650,26650,26650,26650,0
|
|
20240105,182300,207514050,26650,26650,26650,26650,0
|
|
20240105,182200,207514050,26650,26650,26650,26650,0
|
|
20240105,182100,207514050,26650,26650,26650,26650,0
|
|
20240105,182000,207514050,26650,26650,26650,26650,0
|
|
20240105,181900,207514050,26650,26650,26650,26650,0
|
|
20240105,181800,207514050,26650,26650,26650,26650,0
|
|
20240105,181700,207514050,26650,26650,26650,26650,0
|
|
20240105,181600,207514050,26650,26650,26650,26650,0
|
|
20240105,181500,207514050,26650,26650,26650,26650,0
|
|
20240105,181400,207514050,26650,26650,26650,26650,0
|
|
20240105,181300,207514050,26650,26650,26650,26650,0
|
|
20240105,181200,207514050,26650,26650,26650,26650,0
|
|
20240105,181100,207514050,26650,26650,26650,26650,0
|
|
20240105,181000,207514050,26650,26650,26650,26650,0
|
|
20240105,180900,207514050,26650,26650,26650,26650,0
|
|
20240105,180800,207514050,26650,26650,26650,26650,264
|
|
20240105,180700,207514050,26650,26650,26650,26650,0
|
|
20240105,180600,207514050,26650,26650,26650,26650,0
|
|
20240105,180500,207514050,26650,26650,26650,26650,0
|
|
20240105,180400,207514050,26650,26650,26650,26650,0
|
|
20240105,180300,207514050,26650,26650,26650,26650,0
|
|
20240105,180200,207514050,26650,26650,26650,26650,0
|
|
20240105,180100,207514050,26650,26650,26650,26650,0
|
|
20240105,180000,207514050,26650,26650,26650,26650,0
|
|
20240105,175900,207514050,26650,26650,26650,26650,0
|
|
20240105,175800,207514050,26650,26650,26650,26650,0
|
|
20240105,175700,207514050,26650,26650,26650,26650,0
|
|
20240105,175600,207514050,26650,26650,26650,26650,0
|
|
20240105,175500,207514050,26650,26650,26650,26650,0
|
|
20240105,175400,207514050,26650,26650,26650,26650,0
|
|
20240105,175300,207514050,26650,26650,26650,26650,0
|
|
20240105,175200,207514050,26650,26650,26650,26650,0
|
|
20240105,175100,207514050,26650,26650,26650,26650,0
|
|
20240105,175000,207514050,26650,26650,26650,26650,0
|
|
20240105,174900,207514050,26650,26650,26650,26650,0
|
|
20240105,174800,207514050,26650,26650,26650,26650,0
|
|
20240105,174700,207514050,26650,26650,26650,26650,0
|
|
20240105,174600,207514050,26650,26650,26650,26650,0
|
|
20240105,174500,207514050,26650,26650,26650,26650,0
|
|
20240105,174400,207514050,26650,26650,26650,26650,0
|
|
20240105,174300,207514050,26650,26650,26650,26650,0
|
|
20240105,174200,207514050,26650,26650,26650,26650,0
|
|
20240105,174100,207514050,26650,26650,26650,26650,0
|
|
20240105,174000,207514050,26650,26650,26650,26650,0
|
|
20240105,173900,207514050,26650,26650,26650,26650,0
|
|
20240105,173800,207514050,26650,26650,26650,26650,264
|
|
20240105,173700,207514050,26650,26650,26650,26650,0
|
|
20240105,173600,207514050,26650,26650,26650,26650,0
|
|
20240105,173500,207514050,26650,26650,26650,26650,0
|
|
20240105,173400,207514050,26650,26650,26650,26650,0
|
|
20240105,173300,207514050,26650,26650,26650,26650,0
|
|
20240105,173200,207514050,26650,26650,26650,26650,0
|
|
20240105,173100,207514050,26650,26650,26650,26650,0
|
|
20240105,173000,207514050,26650,26650,26650,26650,0
|
|
20240105,172900,207514050,26650,26650,26650,26650,0
|
|
20240105,172800,207514050,26650,26650,26650,26650,0
|
|
20240105,172700,207514050,26650,26650,26650,26650,0
|
|
20240105,172600,207514050,26650,26650,26650,26650,0
|
|
20240105,172500,207514050,26650,26650,26650,26650,0
|
|
20240105,172400,207514050,26650,26650,26650,26650,0
|
|
20240105,172300,207514050,26650,26650,26650,26650,0
|
|
20240105,172200,207514050,26650,26650,26650,26650,0
|
|
20240105,172100,207514050,26650,26650,26650,26650,0
|
|
20240105,172000,207514050,26650,26650,26650,26650,0
|
|
20240105,171900,207514050,26650,26650,26650,26650,0
|
|
20240105,171800,207514050,26650,26650,26650,26650,0
|
|
20240105,171700,207514050,26650,26650,26650,26650,0
|
|
20240105,171600,207514050,26650,26650,26650,26650,0
|
|
20240105,171500,207514050,26650,26650,26650,26650,0
|
|
20240105,171400,207514050,26650,26650,26650,26650,0
|
|
20240105,171300,207514050,26650,26650,26650,26650,0
|
|
20240105,171200,207514050,26650,26650,26650,26650,0
|
|
20240105,171100,207514050,26650,26650,26650,26650,0
|
|
20240105,171000,207514050,26650,26650,26650,26650,0
|
|
20240105,170900,207514050,26650,26650,26650,26650,0
|
|
20240105,170800,207514050,26650,26650,26650,26650,264
|
|
20240105,170700,207514050,26650,26650,26650,26650,0
|
|
20240105,170600,207514050,26650,26650,26650,26650,0
|
|
20240105,170500,207514050,26650,26650,26650,26650,0
|
|
20240105,170400,207514050,26650,26650,26650,26650,0
|
|
20240105,170300,207514050,26650,26650,26650,26650,0
|
|
20240105,170200,207514050,26650,26650,26650,26650,0
|
|
20240105,170100,207514050,26650,26650,26650,26650,0
|
|
20240105,170000,207514050,26650,26650,26650,26650,0
|
|
20240105,165900,207514050,26650,26650,26650,26650,0
|
|
20240105,165800,207514050,26650,26650,26650,26650,0
|
|
20240105,165700,207514050,26650,26650,26650,26650,0
|
|
20240105,165600,207514050,26650,26650,26650,26650,0
|
|
20240105,165500,207514050,26650,26650,26650,26650,0
|
|
20240105,165400,207514050,26650,26650,26650,26650,0
|
|
20240105,165300,207514050,26650,26650,26650,26650,0
|
|
20240105,165200,207514050,26650,26650,26650,26650,0
|
|
20240105,165100,207514050,26650,26650,26650,26650,0
|
|
20240105,165000,207514050,26650,26650,26650,26650,0
|
|
20240105,164900,207514050,26650,26650,26650,26650,0
|
|
20240105,164800,207514050,26650,26650,26650,26650,0
|
|
20240105,164700,207514050,26650,26650,26650,26650,0
|
|
20240105,164600,207514050,26650,26650,26650,26650,0
|
|
20240105,164500,207514050,26650,26650,26650,26650,0
|
|
20240105,164400,207514050,26650,26650,26650,26650,0
|
|
20240105,164300,207514050,26650,26650,26650,26650,0
|
|
20240105,164200,207514050,26650,26650,26650,26650,0
|
|
20240105,164100,207514050,26650,26650,26650,26650,0
|
|
20240105,164000,207514050,26650,26650,26650,26650,0
|
|
20240105,163900,207514050,26650,26650,26650,26650,0
|
|
20240105,163800,207514050,26650,26650,26650,26650,264
|
|
20240105,163700,207514050,26650,26650,26650,26650,0
|
|
20240105,163600,207514050,26650,26650,26650,26650,0
|
|
20240105,163500,207514050,26650,26650,26650,26650,0
|
|
20240105,163400,207514050,26650,26650,26650,26650,0
|
|
20240105,163300,207514050,26650,26650,26650,26650,0
|
|
20240105,163200,207514050,26650,26650,26650,26650,0
|
|
20240105,163100,207514050,26650,26650,26650,26650,0
|
|
20240105,163000,207514050,26650,26650,26650,26650,0
|
|
20240105,162900,207514050,26650,26650,26650,26650,0
|
|
20240105,162800,207514050,26650,26650,26650,26650,0
|
|
20240105,162700,207514050,26650,26650,26650,26650,0
|
|
20240105,162600,207514050,26650,26650,26650,26650,0
|
|
20240105,162500,207514050,26650,26650,26650,26650,0
|
|
20240105,162400,207514050,26650,26650,26650,26650,0
|
|
20240105,162300,207514050,26650,26650,26650,26650,0
|
|
20240105,162200,207514050,26650,26650,26650,26650,0
|
|
20240105,162100,207514050,26650,26650,26650,26650,0
|
|
20240105,162000,207514050,26650,26650,26650,26650,0
|
|
20240105,161900,207514050,26650,26650,26650,26650,0
|
|
20240105,161800,207514050,26650,26650,26650,26650,0
|
|
20240105,161700,207514050,26650,26650,26650,26650,0
|
|
20240105,161600,207514050,26650,26650,26650,26650,0
|
|
20240105,161500,207514050,26650,26650,26650,26650,0
|
|
20240105,161400,207514050,26650,26650,26650,26650,0
|
|
20240105,161300,207514050,26650,26650,26650,26650,0
|
|
20240105,161200,207514050,26650,26650,26650,26650,0
|
|
20240105,161100,207514050,26650,26650,26650,26650,0
|
|
20240105,161000,207514050,26650,26650,26650,26650,0
|
|
20240105,160900,207514050,26650,26650,26650,26650,0
|
|
20240105,160800,207514050,26650,26650,26650,26650,264
|
|
20240105,160700,207514050,26650,26650,26650,26650,0
|
|
20240105,160600,207514050,26650,26650,26650,26650,0
|
|
20240105,160500,207514050,26650,26650,26650,26650,0
|
|
20240105,160400,207514050,26650,26650,26650,26650,0
|
|
20240105,160300,207514050,26650,26650,26650,26650,0
|
|
20240105,160200,207514050,26650,26650,26650,26650,0
|
|
20240105,160100,207514050,26650,26650,26650,26650,0
|
|
20240105,160000,207514050,26650,26650,26650,26650,0
|
|
20240105,155900,207514050,26650,26650,26650,26650,0
|
|
20240105,155800,207514050,26650,26650,26650,26650,0
|
|
20240105,155700,207514050,26650,26650,26650,26650,0
|
|
20240105,155600,207514050,26650,26650,26650,26650,0
|
|
20240105,155500,207514050,26650,26650,26650,26650,0
|
|
20240105,155400,207514050,26650,26650,26650,26650,0
|
|
20240105,155300,207514050,26650,26650,26650,26650,0
|
|
20240105,155200,207514050,26650,26650,26650,26650,0
|
|
20240105,155100,207514050,26650,26650,26650,26650,0
|
|
20240105,155000,207514050,26650,26650,26650,26650,0
|
|
20240105,154900,207514050,26650,26650,26650,26650,0
|
|
20240105,154800,207514050,26650,26650,26650,26650,0
|
|
20240105,154700,207514050,26650,26650,26650,26650,0
|
|
20240105,154600,207514050,26650,26650,26650,26650,0
|
|
20240105,154500,207514050,26650,26650,26650,26650,0
|
|
20240105,154400,207514050,26650,26650,26650,26650,0
|
|
20240105,154300,207514050,26650,26650,26650,26650,0
|
|
20240105,154200,207514050,26650,26650,26650,26650,0
|
|
20240105,154100,207514050,26650,26650,26650,26650,0
|
|
20240105,154000,207514050,26650,26650,26650,26650,0
|
|
20240105,153900,207514050,26650,26650,26650,26650,0
|
|
20240105,153800,207514050,26650,26650,26650,26650,264
|
|
20240105,153700,207514050,26650,26650,26650,26650,0
|
|
20240105,153600,207514050,26650,26650,26650,26650,0
|
|
20240105,153500,207514050,26650,26650,26650,26650,0
|
|
20240105,153400,207514050,26650,26650,26650,26650,0
|
|
20240105,153300,207514050,26650,26650,26650,26650,0
|
|
20240105,153200,207514050,26650,26650,26650,26650,0
|
|
20240105,153100,207514050,26650,26650,26650,26650,0
|
|
20240105,153000,207514050,26650,26650,26650,26650,264
|
|
20240105,152900,200478450,26650,26650,26650,26650,0
|
|
20240105,152800,200478450,26650,26650,26650,26650,0
|
|
20240105,152700,200478450,26650,26650,26650,26650,0
|
|
20240105,152600,200478450,26650,26650,26650,26650,0
|
|
20240105,152500,200478450,26650,26650,26650,26650,0
|
|
20240105,152400,200478450,26650,26650,26650,26650,0
|
|
20240105,152300,200478450,26650,26650,26650,26650,0
|
|
20240105,152200,200478450,26650,26650,26650,26650,0
|
|
20240105,152100,200478450,26650,26650,26650,26650,0
|
|
20240105,152000,200478450,26650,26650,26650,26650,0
|
|
20240105,151900,200478450,26650,26650,26650,26650,0
|
|
20240105,151800,200478450,26650,26650,26650,26650,1
|
|
20240105,151700,200451800,26800,26600,26800,26600,140
|
|
20240105,151600,196709950,26650,26650,26650,26600,5
|
|
20240105,151500,196576850,26650,26650,26650,26650,0
|
|
20240105,151400,196576850,26650,26600,26650,26600,445
|
|
20240105,151300,184721300,26600,26600,26600,26600,0
|
|
20240105,151200,184721300,26600,26700,26700,26600,119
|
|
20240105,151100,181544700,26700,26700,26700,26700,0
|
|
20240105,151000,181544700,26700,26700,26700,26700,18
|
|
20240105,150900,181064100,26600,26600,26600,26600,7
|
|
20240105,150800,180877900,26600,26600,26600,26600,1
|
|
20240105,150700,180851300,26600,26600,26600,26600,8
|
|
20240105,150600,180638500,26600,26600,26600,26600,0
|
|
20240105,150500,180638500,26600,26600,26600,26600,0
|
|
20240105,150400,180638500,26600,26600,26600,26600,7
|
|
20240105,150300,180452300,26650,26650,26650,26650,2
|
|
20240105,150200,180399000,26600,26600,26600,26600,7
|
|
20240105,150100,180212800,26600,26600,26600,26600,0
|
|
20240105,150000,180212800,26600,26600,26600,26600,0
|
|
20240105,145900,180212800,26600,26600,26600,26600,58
|
|
20240105,145800,178670000,26600,26600,26600,26600,0
|
|
20240105,145700,178670000,26600,26600,26600,26600,7
|
|
20240105,145600,178483800,26600,26600,26600,26600,0
|
|
20240105,145500,178483800,26600,26600,26600,26600,8
|
|
20240105,145400,178271000,26600,26600,26600,26600,0
|
|
20240105,145300,178271000,26600,26600,26600,26600,0
|
|
20240105,145200,178271000,26600,26600,26600,26600,7
|
|
20240105,145100,178084800,26600,26600,26600,26600,0
|
|
20240105,145000,178084800,26600,26600,26600,26600,7
|
|
20240105,144900,177898600,26600,26600,26600,26600,0
|
|
20240105,144800,177898600,26600,26600,26600,26600,0
|
|
20240105,144700,177898600,26600,26600,26600,26600,7
|
|
20240105,144600,177712400,26600,26600,26600,26600,0
|
|
20240105,144500,177712400,26600,26600,26600,26600,7
|
|
20240105,144400,177526200,26600,26600,26600,26600,0
|
|
20240105,144300,177526200,26600,26600,26600,26600,0
|
|
20240105,144200,177526200,26600,26600,26600,26600,8
|
|
20240105,144100,177313400,26650,26650,26650,26650,4
|
|
20240105,144000,177206800,26600,26600,26600,26600,7
|
|
20240105,143900,177020600,26650,26650,26650,26650,4
|
|
20240105,143800,176914000,26600,26600,26600,26600,8
|
|
20240105,143700,176701200,26600,26600,26600,26600,0
|
|
20240105,143600,176701200,26600,26600,26600,26600,0
|
|
20240105,143500,176701200,26600,26700,26700,26600,11
|
|
20240105,143400,176408200,26700,26650,26700,26650,4
|
|
20240105,143300,176301550,26650,26650,26650,26600,180
|
|
20240105,143200,171504950,26600,26600,26600,26600,0
|
|
20240105,143100,171504950,26600,26600,26600,26600,0
|
|
20240105,143000,171504950,26600,26650,26650,26600,10
|
|
20240105,142900,171238800,26650,26650,26650,26650,6
|
|
20240105,142800,171078900,26600,26650,26650,26600,9
|
|
20240105,142700,170839400,26600,26600,26600,26600,0
|
|
20240105,142600,170839400,26600,26600,26600,26600,0
|
|
20240105,142500,170839400,26600,26600,26600,26600,7
|
|
20240105,142400,170653200,26600,26600,26600,26600,0
|
|
20240105,142300,170653200,26600,26600,26600,26600,7
|
|
20240105,142200,170467000,26600,26600,26600,26600,1
|
|
20240105,142100,170440400,26600,26600,26600,26600,8
|
|
20240105,142000,170227600,26700,26700,26700,26700,1
|
|
20240105,141900,170200900,26600,26600,26600,26600,0
|
|
20240105,141800,170200900,26600,26600,26600,26600,7
|
|
20240105,141700,170014700,26650,26650,26650,26650,2
|
|
20240105,141600,169961400,26600,26600,26600,26600,7
|
|
20240105,141500,169775200,26600,26600,26600,26600,0
|
|
20240105,141400,169775200,26600,26600,26600,26600,0
|
|
20240105,141300,169775200,26600,26600,26600,26600,7
|
|
20240105,141200,169589000,26600,26600,26600,26600,0
|
|
20240105,141100,169589000,26600,26600,26600,26600,7
|
|
20240105,141000,169402800,26700,26700,26700,26700,8
|
|
20240105,140900,169189200,26600,26600,26600,26600,0
|
|
20240105,140800,169189200,26600,26600,26600,26600,8
|
|
20240105,140700,168976400,26600,26600,26600,26600,0
|
|
20240105,140600,168976400,26600,26600,26600,26600,7
|
|
20240105,140500,168790200,26600,26600,26600,26600,0
|
|
20240105,140400,168790200,26600,26600,26600,26600,0
|
|
20240105,140300,168790200,26600,26650,26650,26600,21
|
|
20240105,140200,168231350,26600,26600,26600,26600,0
|
|
20240105,140100,168231350,26600,26700,26700,26600,15
|
|
20240105,140000,167831550,26650,26650,26650,26650,37
|
|
20240105,135900,166845500,26650,26650,26650,26650,119
|
|
20240105,135800,163674150,26700,26700,26700,26700,0
|
|
20240105,135700,163674150,26700,26700,26700,26700,40
|
|
20240105,135600,162606150,26650,26650,26650,26650,8
|
|
20240105,135500,162392950,26650,26650,26650,26650,5
|
|
20240105,135400,162259700,26650,26650,26650,26650,7
|
|
20240105,135300,162073150,26650,26650,26650,26650,0
|
|
20240105,135200,162073150,26650,26650,26650,26650,0
|
|
20240105,135100,162073150,26650,26650,26650,26650,7
|
|
20240105,135000,161886600,26650,26650,26650,26650,0
|
|
20240105,134900,161886600,26650,26650,26650,26650,7
|
|
20240105,134800,161700050,26650,26650,26650,26650,0
|
|
20240105,134700,161700050,26650,26650,26650,26650,0
|
|
20240105,134600,161700050,26650,26650,26650,26650,8
|
|
20240105,134500,161486850,26650,26650,26650,26650,0
|
|
20240105,134400,161486850,26650,26650,26650,26650,7
|
|
20240105,134300,161300300,26650,26650,26650,26650,0
|
|
20240105,134200,161300300,26650,26650,26650,26650,7
|
|
20240105,134100,161113750,26650,26650,26650,26650,1
|
|
20240105,134000,161087100,26650,26650,26650,26650,0
|
|
20240105,133900,161087100,26650,26650,26650,26650,8
|
|
20240105,133800,160873900,26650,26650,26650,26650,1
|
|
20240105,133700,160847250,26650,26750,26750,26600,88
|
|
20240105,133600,158494400,26750,26650,26750,26650,11
|
|
20240105,133500,158200250,26650,26750,26750,26650,4
|
|
20240105,133400,158093450,26600,26600,26600,26600,9
|
|
20240105,133300,157854050,26600,26600,26600,26600,1
|
|
20240105,133200,157827450,26600,26600,26600,26600,8
|
|
20240105,133100,157614650,26600,26600,26600,26600,1
|
|
20240105,133000,157588050,26650,26650,26650,26650,0
|
|
20240105,132900,157588050,26650,26650,26650,26650,8
|
|
20240105,132800,157374850,26650,26650,26650,26650,1
|
|
20240105,132700,157348200,26650,26600,26650,26600,111
|
|
20240105,132600,154390400,26650,26650,26650,26650,65
|
|
20240105,132500,152658150,26650,26600,26650,26600,111
|
|
20240105,132400,149700350,26600,26600,26600,26600,1
|
|
20240105,132300,149673750,26600,26600,26600,26600,104
|
|
20240105,132200,146907350,26600,26600,26650,26600,291
|
|
20240105,132100,139166650,26650,26650,26650,26650,56
|
|
20240105,132000,137674250,26650,26650,26650,26650,43
|
|
20240105,131900,136528300,26600,26600,26650,26600,32
|
|
20240105,131800,135675600,26600,26600,26600,26600,0
|
|
20240105,131700,135675600,26600,26600,26600,26600,8
|
|
20240105,131600,135462800,26650,26650,26650,26650,15
|
|
20240105,131500,135063050,26600,26600,26600,26600,8
|
|
20240105,131400,134850250,26600,26650,26650,26600,2
|
|
20240105,131300,134797000,26600,26600,26600,26600,1
|
|
20240105,131200,134770400,26650,26650,26650,26650,484
|
|
20240105,131100,121871800,26650,26650,26650,26650,198
|
|
20240105,131000,116595100,26700,26700,26700,26700,454
|
|
20240105,130900,104473300,26700,26700,26700,26700,0
|
|
20240105,130800,104473300,26700,26700,26700,26700,7
|
|
20240105,130700,104286400,26700,26700,26700,26700,0
|
|
20240105,130600,104286400,26700,26700,26700,26700,0
|
|
20240105,130500,104286400,26700,26700,26700,26700,227
|
|
20240105,130400,98225500,26700,26700,26700,26700,0
|
|
20240105,130300,98225500,26700,26800,26800,26700,8
|
|
20240105,130200,98011800,26700,26700,26700,26700,0
|
|
20240105,130100,98011800,26700,26700,26700,26700,8
|
|
20240105,130000,97798200,26700,26700,26700,26700,8
|
|
20240105,125900,97584600,26700,26700,26700,26700,0
|
|
20240105,125800,97584600,26700,26700,26700,26700,7
|
|
20240105,125700,97397700,26700,26700,26700,26700,0
|
|
20240105,125600,97397700,26700,26700,26700,26700,0
|
|
20240105,125500,97397700,26700,26700,26700,26700,7
|
|
20240105,125400,97210800,26700,26700,26700,26700,0
|
|
20240105,125300,97210800,26700,26700,26700,26700,7
|
|
20240105,125200,97023900,26700,26700,26700,26700,0
|
|
20240105,125100,97023900,26700,26700,26700,26700,0
|
|
20240105,125000,97023900,26700,26700,26800,26700,10
|
|
20240105,124900,96756700,26800,26800,26800,26800,1
|
|
20240105,124800,96729900,26700,26700,26700,26700,9
|
|
20240105,124700,96489600,26700,26700,26700,26700,0
|
|
20240105,124600,96489600,26700,26700,26700,26700,7
|
|
20240105,124500,96302700,26800,26800,26800,26800,0
|
|
20240105,124400,96302700,26800,26800,26800,26800,0
|
|
20240105,124300,96302700,26800,26700,26800,26700,8
|
|
20240105,124200,96089000,26700,26700,26700,26700,0
|
|
20240105,124100,96089000,26700,26700,26750,26700,27
|
|
20240105,124000,95367850,26750,26750,26750,26750,0
|
|
20240105,123900,95367850,26750,26750,26750,26750,5
|
|
20240105,123800,95234100,26700,26750,26750,26700,13
|
|
20240105,123700,94886700,26750,26750,26750,26750,458
|
|
20240105,123600,82635200,26750,26750,26750,26750,179
|
|
20240105,123500,77846950,26750,26750,26750,26750,0
|
|
20240105,123400,77846950,26750,26750,26750,26750,0
|
|
20240105,123300,77846950,26750,26800,26800,26750,12
|
|
20240105,123200,77525700,26750,26750,26750,26750,0
|
|
20240105,123100,77525700,26750,26750,26750,26750,7
|
|
20240105,123000,77338450,26750,26750,26750,26750,0
|
|
20240105,122900,77338450,26750,26750,26750,26750,7
|
|
20240105,122800,77151200,26800,26800,26800,26800,1
|
|
20240105,122700,77124400,26750,26750,26750,26750,0
|
|
20240105,122600,77124400,26750,26750,26750,26750,8
|
|
20240105,122500,76910400,26750,26750,26750,26750,0
|
|
20240105,122400,76910400,26750,26750,26750,26750,7
|
|
20240105,122300,76723150,26750,26750,26750,26750,0
|
|
20240105,122200,76723150,26750,26750,26750,26750,0
|
|
20240105,122100,76723150,26750,26750,26750,26750,7
|
|
20240105,122000,76535900,26750,26750,26750,26750,0
|
|
20240105,121900,76535900,26750,26750,26750,26750,7
|
|
20240105,121800,76348650,26750,26750,26750,26750,0
|
|
20240105,121700,76348650,26750,26750,26750,26750,0
|
|
20240105,121600,76348650,26750,26750,26750,26750,7
|
|
20240105,121500,76161400,26750,26750,26750,26750,0
|
|
20240105,121400,76161400,26750,26750,26750,26750,8
|
|
20240105,121300,75947400,26750,26750,26750,26750,0
|
|
20240105,121200,75947400,26750,26750,26750,26750,7
|
|
20240105,121100,75760150,26800,26800,26800,26800,0
|
|
20240105,121000,75760150,26800,26800,26800,26800,0
|
|
20240105,120900,75760150,26800,26750,26800,26750,26
|
|
20240105,120800,75063700,26750,26750,26750,26750,0
|
|
20240105,120700,75063700,26750,26750,26750,26750,7
|
|
20240105,120600,74876450,26750,26750,26750,26750,0
|
|
20240105,120500,74876450,26750,26750,26750,26750,0
|
|
20240105,120400,74876450,26750,26750,26750,26750,7
|
|
20240105,120300,74689200,26750,26750,26750,26750,0
|
|
20240105,120200,74689200,26750,26750,26750,26750,8
|
|
20240105,120100,74475200,26750,26750,26750,26750,0
|
|
20240105,120000,74475200,26750,26750,26750,26750,0
|
|
20240105,115900,74475200,26750,26750,26750,26750,7
|
|
20240105,115800,74287950,26800,26800,26800,26800,1
|
|
20240105,115700,74261150,26750,26750,26750,26750,7
|
|
20240105,115600,74073900,26750,26750,26750,26750,0
|
|
20240105,115500,74073900,26750,26750,26750,26750,0
|
|
20240105,115400,74073900,26750,26750,26750,26750,7
|
|
20240105,115300,73886650,26800,26800,26800,26800,15
|
|
20240105,115200,73484650,26750,26750,26750,26750,8
|
|
20240105,115100,73270650,26750,26750,26750,26750,0
|
|
20240105,115000,73270650,26750,26750,26750,26750,7
|
|
20240105,114900,73083400,26800,26800,26800,26800,0
|
|
20240105,114800,73083400,26800,26800,26800,26800,2
|
|
20240105,114700,73029800,26750,26750,26750,26750,7
|
|
20240105,114600,72842550,26750,26750,26750,26750,0
|
|
20240105,114500,72842550,26750,26750,26750,26750,7
|
|
20240105,114400,72655300,26750,26750,26750,26750,0
|
|
20240105,114300,72655300,26750,26750,26750,26750,0
|
|
20240105,114200,72655300,26750,26750,26750,26750,7
|
|
20240105,114100,72468050,26750,26750,26750,26750,0
|
|
20240105,114000,72468050,26750,26750,26750,26750,8
|
|
20240105,113900,72254050,26750,26750,26750,26750,0
|
|
20240105,113800,72254050,26750,26750,26750,26750,0
|
|
20240105,113700,72254050,26750,26750,26750,26750,7
|
|
20240105,113600,72066800,26750,26750,26750,26750,0
|
|
20240105,113500,72066800,26750,26750,26750,26750,7
|
|
20240105,113400,71879550,26750,26750,26750,26750,0
|
|
20240105,113300,71879550,26750,26750,26750,26750,7
|
|
20240105,113200,71692300,26750,26750,26750,26750,0
|
|
20240105,113100,71692300,26750,26750,26750,26750,0
|
|
20240105,113000,71692300,26750,26750,26750,26750,7
|
|
20240105,112900,71505050,26750,26750,26750,26750,0
|
|
20240105,112800,71505050,26750,26750,26750,26750,8
|
|
20240105,112700,71291050,26750,26750,26750,26750,0
|
|
20240105,112600,71291050,26750,26750,26750,26750,0
|
|
20240105,112500,71291050,26750,26750,26750,26750,7
|
|
20240105,112400,71103800,26750,26750,26750,26750,0
|
|
20240105,112300,71103800,26750,26750,26750,26750,7
|
|
20240105,112200,70916550,26750,26750,26750,26750,0
|
|
20240105,112100,70916550,26750,26750,26750,26750,0
|
|
20240105,112000,70916550,26750,26750,26750,26750,7
|
|
20240105,111900,70729300,26800,26800,26800,26800,0
|
|
20240105,111800,70729300,26800,26800,26800,26800,313
|
|
20240105,111700,62340900,26800,26800,26800,26800,0
|
|
20240105,111600,62340900,26800,26800,26800,26800,8
|
|
20240105,111500,62126500,26900,26900,26900,26900,0
|
|
20240105,111400,62126500,26900,26900,26900,26900,0
|
|
20240105,111300,62126500,26900,26900,26900,26900,2
|
|
20240105,111200,62072700,26900,26900,26900,26900,7
|
|
20240105,111100,61884400,26900,26900,26900,26900,0
|
|
20240105,111000,61884400,26900,26900,26900,26900,0
|
|
20240105,110900,61884400,26900,26900,26900,26900,3
|
|
20240105,110800,61803700,26850,26850,26850,26850,0
|
|
20240105,110700,61803700,26850,26850,26850,26850,0
|
|
20240105,110600,61803700,26850,26850,26850,26850,0
|
|
20240105,110500,61803700,26850,26850,26850,26850,1
|
|
20240105,110400,61776850,26850,26850,26850,26850,0
|
|
20240105,110300,61776850,26850,26850,26850,26850,10
|
|
20240105,110200,61508350,26850,26850,26850,26850,20
|
|
20240105,110100,60971350,26850,26850,26850,26850,50
|
|
20240105,110000,59628850,26850,26850,26850,26850,0
|
|
20240105,105900,59628850,26850,26850,26850,26850,0
|
|
20240105,105800,59628850,26850,26850,26850,26850,3
|
|
20240105,105700,59548300,26800,26800,26800,26800,3
|
|
20240105,105600,59467900,26850,26850,26850,26850,0
|
|
20240105,105500,59467900,26850,26850,26850,26850,0
|
|
20240105,105400,59467900,26850,26850,26850,26850,300
|
|
20240105,105300,51412900,26850,26850,26850,26850,0
|
|
20240105,105200,51412900,26850,26850,26850,26850,0
|
|
20240105,105100,51412900,26850,26850,26850,26850,0
|
|
20240105,105000,51412900,26850,26850,26850,26850,5
|
|
20240105,104900,51278650,26850,26850,26850,26850,1
|
|
20240105,104800,51251800,26850,26850,26850,26850,0
|
|
20240105,104700,51251800,26850,26850,26850,26850,3
|
|
20240105,104600,51171250,26750,26750,26750,26750,70
|
|
20240105,104500,49298750,26750,26750,26750,26750,30
|
|
20240105,104400,48496250,26750,26750,26750,26750,0
|
|
20240105,104300,48496250,26750,26750,26750,26750,0
|
|
20240105,104200,48496250,26750,26750,26750,26750,0
|
|
20240105,104100,48496250,26750,26750,26750,26750,0
|
|
20240105,104000,48496250,26750,26750,26750,26750,0
|
|
20240105,103900,48496250,26750,26750,26750,26750,0
|
|
20240105,103800,48496250,26750,26750,26750,26750,0
|
|
20240105,103700,48496250,26750,26800,26800,26750,55
|
|
20240105,103600,47022700,26800,26800,26800,26800,13
|
|
20240105,103500,46674300,26800,26800,26800,26800,0
|
|
20240105,103400,46674300,26800,26800,26800,26800,0
|
|
20240105,103300,46674300,26800,26800,26800,26800,0
|
|
20240105,103200,46674300,26800,26800,26800,26800,0
|
|
20240105,103100,46674300,26800,26800,26800,26800,0
|
|
20240105,103000,46674300,26800,26800,26800,26800,0
|
|
20240105,102900,46674300,26800,26800,26800,26800,5
|
|
20240105,102800,46540300,26800,26800,26800,26800,0
|
|
20240105,102700,46540300,26800,26800,26800,26800,0
|
|
20240105,102600,46540300,26800,26800,26800,26800,93
|
|
20240105,102500,44047900,26800,26800,26800,26800,0
|
|
20240105,102400,44047900,26800,26800,26800,26800,0
|
|
20240105,102300,44047900,26800,26800,26800,26800,0
|
|
20240105,102200,44047900,26800,26800,26800,26800,90
|
|
20240105,102100,41635900,26800,26800,26800,26800,0
|
|
20240105,102000,41635900,26800,26800,26800,26800,0
|
|
20240105,101900,41635900,26800,26800,26800,26800,0
|
|
20240105,101800,41635900,26800,26800,26800,26800,0
|
|
20240105,101700,41635900,26800,26800,26800,26800,0
|
|
20240105,101600,41635900,26800,26800,26800,26800,0
|
|
20240105,101500,41635900,26800,26800,26800,26800,0
|
|
20240105,101400,41635900,26800,26800,26800,26800,11
|
|
20240105,101300,41341100,26800,26800,26800,26800,0
|
|
20240105,101200,41341100,26800,26800,26800,26800,3
|
|
20240105,101100,41260700,26800,26800,26800,26800,0
|
|
20240105,101000,41260700,26800,26800,26800,26800,0
|
|
20240105,100900,41260700,26800,26800,26800,26800,0
|
|
20240105,100800,41260700,26800,26800,26800,26800,0
|
|
20240105,100700,41260700,26800,26800,26800,26800,0
|
|
20240105,100600,41260700,26800,26800,26800,26800,0
|
|
20240105,100500,41260700,26800,26800,26800,26800,0
|
|
20240105,100400,41260700,26800,26800,26800,26800,0
|
|
20240105,100300,41260700,26800,26800,26800,26800,0
|
|
20240105,100200,41260700,26800,26800,26800,26800,0
|
|
20240105,100100,41260700,26800,26800,26800,26800,0
|
|
20240105,100000,41260700,26800,26800,26800,26800,0
|
|
20240105,095900,41260700,26800,26800,26800,26800,0
|
|
20240105,095800,41260700,26800,26800,26800,26800,35
|
|
20240105,095700,40322700,26800,26800,26800,26800,0
|
|
20240105,095600,40322700,26800,26800,26800,26800,0
|
|
20240105,095500,40322700,26800,26800,26800,26800,156
|
|
20240105,095400,36141900,26800,26800,26800,26800,0
|
|
20240105,095300,36141900,26800,26800,26800,26800,1
|
|
20240105,095200,36115100,26850,26850,26850,26850,0
|
|
20240105,095100,36115100,26850,26850,26850,26850,0
|
|
20240105,095000,36115100,26850,26900,26900,26850,46
|
|
20240105,094900,34879750,26850,26850,26850,26850,0
|
|
20240105,094800,34879750,26850,26850,26850,26850,0
|
|
20240105,094700,34879750,26850,26850,26850,26850,0
|
|
20240105,094600,34879750,26850,26850,26850,26850,101
|
|
20240105,094500,32167900,26850,26850,26850,26850,55
|
|
20240105,094400,30691150,26850,26850,26850,26850,0
|
|
20240105,094300,30691150,26850,26850,26850,26850,50
|
|
20240105,094200,29348650,26850,26850,26850,26850,0
|
|
20240105,094100,29348650,26850,26850,26850,26850,0
|
|
20240105,094000,29348650,26850,26850,26850,26850,4
|
|
20240105,093900,29241250,26850,26850,26850,26850,35
|
|
20240105,093800,28301500,26850,26850,26850,26850,3
|
|
20240105,093700,28220950,26800,26800,26800,26800,0
|
|
20240105,093600,28220950,26800,26800,26800,26800,0
|
|
20240105,093500,28220950,26800,26800,26800,26800,43
|
|
20240105,093400,27068550,26850,26850,26850,26850,50
|
|
20240105,093300,25726050,26800,26800,26800,26800,81
|
|
20240105,093200,23555250,26800,26800,26800,26800,35
|
|
20240105,093100,22617250,26800,26800,26800,26800,5
|
|
20240105,093000,22483250,26800,26800,26800,26800,0
|
|
20240105,092900,22483250,26800,26800,26800,26800,10
|
|
20240105,092800,22215250,26800,26800,26800,26800,31
|
|
20240105,092700,21384450,26800,26800,26800,26800,9
|
|
20240105,092600,21143250,26700,26700,26700,26700,0
|
|
20240105,092500,21143250,26700,26700,26700,26700,0
|
|
20240105,092400,21143250,26700,26700,26700,26700,142
|
|
20240105,092300,17351850,26700,26700,26700,26700,38
|
|
20240105,092200,16337250,26650,26650,26650,26650,0
|
|
20240105,092100,16337250,26650,26650,26650,26650,0
|
|
20240105,092000,16337250,26650,26650,26650,26650,0
|
|
20240105,091900,16337250,26650,26700,26700,26650,130
|
|
20240105,091800,12867300,26650,26650,26650,26650,0
|
|
20240105,091700,12867300,26650,26650,26650,26650,0
|
|
20240105,091600,12867300,26650,26650,26650,26650,0
|
|
20240105,091500,12867300,26650,26650,26650,26650,0
|
|
20240105,091400,12867300,26650,26650,26650,26650,0
|
|
20240105,091300,12867300,26650,26650,26650,26650,0
|
|
20240105,091200,12867300,26650,26650,26650,26650,103
|
|
20240105,091100,10122350,26700,26700,26700,26700,0
|
|
20240105,091000,10122350,26700,26700,26700,26700,6
|
|
20240105,090900,9962150,26750,26750,26750,26750,72
|
|
20240105,090800,8036150,26750,26750,26750,26750,5
|
|
20240105,090700,7902400,26750,26750,26750,26750,111
|
|
20240105,090600,4933150,26650,26650,26650,26650,0
|
|
20240105,090500,4933150,26650,26650,26650,26650,0
|
|
20240105,090400,4933150,26650,26650,26650,26650,0
|
|
20240105,090300,4933150,26650,26650,26650,26650,115
|
|
20240105,090200,1868400,26650,26650,26650,26650,0
|
|
20240105,090100,1868400,26650,26650,26650,26650,12
|
|
20240105,090000,1548600,26700,26700,26700,26700,58
|