671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,200800,579400850,26650,26650,26650,26650,240
|
|
20240112,200700,579400850,26650,26650,26650,26650,0
|
|
20240112,200600,579400850,26650,26650,26650,26650,0
|
|
20240112,200500,579400850,26650,26650,26650,26650,0
|
|
20240112,200400,579400850,26650,26650,26650,26650,0
|
|
20240112,200300,579400850,26650,26650,26650,26650,0
|
|
20240112,200200,579400850,26650,26650,26650,26650,0
|
|
20240112,200100,579400850,26650,26650,26650,26650,0
|
|
20240112,200000,579400850,26650,26650,26650,26650,0
|
|
20240112,195900,579400850,26650,26650,26650,26650,0
|
|
20240112,195800,579400850,26650,26650,26650,26650,0
|
|
20240112,195700,579400850,26650,26650,26650,26650,0
|
|
20240112,195600,579400850,26650,26650,26650,26650,0
|
|
20240112,195500,579400850,26650,26650,26650,26650,0
|
|
20240112,195400,579400850,26650,26650,26650,26650,0
|
|
20240112,195300,579400850,26650,26650,26650,26650,0
|
|
20240112,195200,579400850,26650,26650,26650,26650,0
|
|
20240112,195100,579400850,26650,26650,26650,26650,0
|
|
20240112,195000,579400850,26650,26650,26650,26650,0
|
|
20240112,194900,579400850,26650,26650,26650,26650,0
|
|
20240112,194800,579400850,26650,26650,26650,26650,0
|
|
20240112,194700,579400850,26650,26650,26650,26650,0
|
|
20240112,194600,579400850,26650,26650,26650,26650,0
|
|
20240112,194500,579400850,26650,26650,26650,26650,0
|
|
20240112,194400,579400850,26650,26650,26650,26650,0
|
|
20240112,194300,579400850,26650,26650,26650,26650,0
|
|
20240112,194200,579400850,26650,26650,26650,26650,0
|
|
20240112,194100,579400850,26650,26650,26650,26650,0
|
|
20240112,194000,579400850,26650,26650,26650,26650,0
|
|
20240112,193900,579400850,26650,26650,26650,26650,0
|
|
20240112,193800,579400850,26650,26650,26650,26650,240
|
|
20240112,193700,579400850,26650,26650,26650,26650,0
|
|
20240112,193600,579400850,26650,26650,26650,26650,0
|
|
20240112,193500,579400850,26650,26650,26650,26650,0
|
|
20240112,193400,579400850,26650,26650,26650,26650,0
|
|
20240112,193300,579400850,26650,26650,26650,26650,0
|
|
20240112,193200,579400850,26650,26650,26650,26650,0
|
|
20240112,193100,579400850,26650,26650,26650,26650,0
|
|
20240112,193000,579400850,26650,26650,26650,26650,0
|
|
20240112,192900,579400850,26650,26650,26650,26650,0
|
|
20240112,192800,579400850,26650,26650,26650,26650,0
|
|
20240112,192700,579400850,26650,26650,26650,26650,0
|
|
20240112,192600,579400850,26650,26650,26650,26650,0
|
|
20240112,192500,579400850,26650,26650,26650,26650,0
|
|
20240112,192400,579400850,26650,26650,26650,26650,0
|
|
20240112,192300,579400850,26650,26650,26650,26650,0
|
|
20240112,192200,579400850,26650,26650,26650,26650,0
|
|
20240112,192100,579400850,26650,26650,26650,26650,0
|
|
20240112,192000,579400850,26650,26650,26650,26650,0
|
|
20240112,191900,579400850,26650,26650,26650,26650,0
|
|
20240112,191800,579400850,26650,26650,26650,26650,0
|
|
20240112,191700,579400850,26650,26650,26650,26650,0
|
|
20240112,191600,579400850,26650,26650,26650,26650,0
|
|
20240112,191500,579400850,26650,26650,26650,26650,0
|
|
20240112,191400,579400850,26650,26650,26650,26650,0
|
|
20240112,191300,579400850,26650,26650,26650,26650,0
|
|
20240112,191200,579400850,26650,26650,26650,26650,0
|
|
20240112,191100,579400850,26650,26650,26650,26650,0
|
|
20240112,191000,579400850,26650,26650,26650,26650,0
|
|
20240112,190900,579400850,26650,26650,26650,26650,0
|
|
20240112,190800,579400850,26650,26650,26650,26650,240
|
|
20240112,190700,579400850,26650,26650,26650,26650,0
|
|
20240112,190600,579400850,26650,26650,26650,26650,0
|
|
20240112,190500,579400850,26650,26650,26650,26650,0
|
|
20240112,190400,579400850,26650,26650,26650,26650,0
|
|
20240112,190300,579400850,26650,26650,26650,26650,0
|
|
20240112,190200,579400850,26650,26650,26650,26650,0
|
|
20240112,190100,579400850,26650,26650,26650,26650,0
|
|
20240112,190000,579400850,26650,26650,26650,26650,0
|
|
20240112,185900,579400850,26650,26650,26650,26650,0
|
|
20240112,185800,579400850,26650,26650,26650,26650,0
|
|
20240112,185700,579400850,26650,26650,26650,26650,0
|
|
20240112,185600,579400850,26650,26650,26650,26650,0
|
|
20240112,185500,579400850,26650,26650,26650,26650,0
|
|
20240112,185400,579400850,26650,26650,26650,26650,0
|
|
20240112,185300,579400850,26650,26650,26650,26650,0
|
|
20240112,185200,579400850,26650,26650,26650,26650,0
|
|
20240112,185100,579400850,26650,26650,26650,26650,0
|
|
20240112,185000,579400850,26650,26650,26650,26650,0
|
|
20240112,184900,579400850,26650,26650,26650,26650,0
|
|
20240112,184800,579400850,26650,26650,26650,26650,0
|
|
20240112,184700,579400850,26650,26650,26650,26650,0
|
|
20240112,184600,579400850,26650,26650,26650,26650,0
|
|
20240112,184500,579400850,26650,26650,26650,26650,0
|
|
20240112,184400,579400850,26650,26650,26650,26650,0
|
|
20240112,184300,579400850,26650,26650,26650,26650,0
|
|
20240112,184200,579400850,26650,26650,26650,26650,0
|
|
20240112,184100,579400850,26650,26650,26650,26650,0
|
|
20240112,184000,579400850,26650,26650,26650,26650,0
|
|
20240112,183900,579400850,26650,26650,26650,26650,0
|
|
20240112,183800,579400850,26650,26650,26650,26650,240
|
|
20240112,183700,579400850,26650,26650,26650,26650,0
|
|
20240112,183600,579400850,26650,26650,26650,26650,0
|
|
20240112,183500,579400850,26650,26650,26650,26650,0
|
|
20240112,183400,579400850,26650,26650,26650,26650,0
|
|
20240112,183300,579400850,26650,26650,26650,26650,0
|
|
20240112,183200,579400850,26650,26650,26650,26650,0
|
|
20240112,183100,579400850,26650,26650,26650,26650,0
|
|
20240112,183000,579400850,26650,26650,26650,26650,0
|
|
20240112,182900,579400850,26650,26650,26650,26650,0
|
|
20240112,182800,579400850,26650,26650,26650,26650,0
|
|
20240112,182700,579400850,26650,26650,26650,26650,0
|
|
20240112,182600,579400850,26650,26650,26650,26650,0
|
|
20240112,182500,579400850,26650,26650,26650,26650,0
|
|
20240112,182400,579400850,26650,26650,26650,26650,0
|
|
20240112,182300,579400850,26650,26650,26650,26650,0
|
|
20240112,182200,579400850,26650,26650,26650,26650,0
|
|
20240112,182100,579400850,26650,26650,26650,26650,0
|
|
20240112,182000,579400850,26650,26650,26650,26650,0
|
|
20240112,181900,579400850,26650,26650,26650,26650,0
|
|
20240112,181800,579400850,26650,26650,26650,26650,0
|
|
20240112,181700,579400850,26650,26650,26650,26650,0
|
|
20240112,181600,579400850,26650,26650,26650,26650,0
|
|
20240112,181500,579400850,26650,26650,26650,26650,0
|
|
20240112,181400,579400850,26650,26650,26650,26650,0
|
|
20240112,181300,579400850,26650,26650,26650,26650,0
|
|
20240112,181200,579400850,26650,26650,26650,26650,0
|
|
20240112,181100,579400850,26650,26650,26650,26650,0
|
|
20240112,181000,579400850,26650,26650,26650,26650,0
|
|
20240112,180900,579400850,26650,26650,26650,26650,0
|
|
20240112,180800,579400850,26650,26650,26650,26650,240
|
|
20240112,180700,579400850,26650,26650,26650,26650,0
|
|
20240112,180600,579400850,26650,26650,26650,26650,0
|
|
20240112,180500,579400850,26650,26650,26650,26650,0
|
|
20240112,180400,579400850,26650,26650,26650,26650,0
|
|
20240112,180300,579400850,26650,26650,26650,26650,0
|
|
20240112,180200,579400850,26650,26650,26650,26650,0
|
|
20240112,180100,579400850,26650,26650,26650,26650,0
|
|
20240112,180000,579400850,26650,26650,26650,26650,0
|
|
20240112,175900,579400850,26650,26650,26650,26650,0
|
|
20240112,175800,579400850,26650,26650,26650,26650,0
|
|
20240112,175700,579400850,26650,26650,26650,26650,0
|
|
20240112,175600,579400850,26650,26650,26650,26650,0
|
|
20240112,175500,579400850,26650,26650,26650,26650,0
|
|
20240112,175400,579400850,26650,26650,26650,26650,0
|
|
20240112,175300,579400850,26650,26650,26650,26650,0
|
|
20240112,175200,579400850,26650,26650,26650,26650,0
|
|
20240112,175100,579400850,26650,26650,26650,26650,0
|
|
20240112,175000,579400850,26650,26650,26650,26650,0
|
|
20240112,174900,579400850,26650,26650,26650,26650,0
|
|
20240112,174800,579400850,26650,26650,26650,26650,0
|
|
20240112,174700,579400850,26650,26650,26650,26650,0
|
|
20240112,174600,579400850,26650,26650,26650,26650,0
|
|
20240112,174500,579400850,26650,26650,26650,26650,0
|
|
20240112,174400,579400850,26650,26650,26650,26650,0
|
|
20240112,174300,579400850,26650,26650,26650,26650,0
|
|
20240112,174200,579400850,26650,26650,26650,26650,0
|
|
20240112,174100,579400850,26650,26650,26650,26650,0
|
|
20240112,174000,579400850,26650,26650,26650,26650,0
|
|
20240112,173900,579400850,26650,26650,26650,26650,0
|
|
20240112,173800,579400850,26650,26650,26650,26650,240
|
|
20240112,173700,579400850,26650,26650,26650,26650,0
|
|
20240112,173600,579400850,26650,26650,26650,26650,0
|
|
20240112,173500,579400850,26650,26650,26650,26650,0
|
|
20240112,173400,579400850,26650,26650,26650,26650,0
|
|
20240112,173300,579400850,26650,26650,26650,26650,0
|
|
20240112,173200,579400850,26650,26650,26650,26650,0
|
|
20240112,173100,579400850,26650,26650,26650,26650,0
|
|
20240112,173000,579400850,26650,26650,26650,26650,0
|
|
20240112,172900,579400850,26650,26650,26650,26650,0
|
|
20240112,172800,579400850,26650,26650,26650,26650,0
|
|
20240112,172700,579400850,26650,26650,26650,26650,0
|
|
20240112,172600,579400850,26650,26650,26650,26650,0
|
|
20240112,172500,579400850,26650,26650,26650,26650,0
|
|
20240112,172400,579400850,26650,26650,26650,26650,0
|
|
20240112,172300,579400850,26650,26650,26650,26650,0
|
|
20240112,172200,579400850,26650,26650,26650,26650,0
|
|
20240112,172100,579400850,26650,26650,26650,26650,0
|
|
20240112,172000,579400850,26650,26650,26650,26650,0
|
|
20240112,171900,579400850,26650,26650,26650,26650,0
|
|
20240112,171800,579400850,26650,26650,26650,26650,0
|
|
20240112,171700,579400850,26650,26650,26650,26650,0
|
|
20240112,171600,579400850,26650,26650,26650,26650,0
|
|
20240112,171500,579400850,26650,26650,26650,26650,0
|
|
20240112,171400,579400850,26650,26650,26650,26650,0
|
|
20240112,171300,579400850,26650,26650,26650,26650,0
|
|
20240112,171200,579400850,26650,26650,26650,26650,0
|
|
20240112,171100,579400850,26650,26650,26650,26650,0
|
|
20240112,171000,579400850,26650,26650,26650,26650,0
|
|
20240112,170900,579400850,26650,26650,26650,26650,0
|
|
20240112,170800,579400850,26650,26650,26650,26650,240
|
|
20240112,170700,579400850,26650,26650,26650,26650,0
|
|
20240112,170600,579400850,26650,26650,26650,26650,0
|
|
20240112,170500,579400850,26650,26650,26650,26650,0
|
|
20240112,170400,579400850,26650,26650,26650,26650,0
|
|
20240112,170300,579400850,26650,26650,26650,26650,0
|
|
20240112,170200,579400850,26650,26650,26650,26650,0
|
|
20240112,170100,579400850,26650,26650,26650,26650,0
|
|
20240112,170000,579400850,26650,26650,26650,26650,0
|
|
20240112,165900,579400850,26650,26650,26650,26650,0
|
|
20240112,165800,579400850,26650,26650,26650,26650,0
|
|
20240112,165700,579400850,26650,26650,26650,26650,0
|
|
20240112,165600,579400850,26650,26650,26650,26650,0
|
|
20240112,165500,579400850,26650,26650,26650,26650,0
|
|
20240112,165400,579400850,26650,26650,26650,26650,0
|
|
20240112,165300,579400850,26650,26650,26650,26650,0
|
|
20240112,165200,579400850,26650,26650,26650,26650,0
|
|
20240112,165100,579400850,26650,26650,26650,26650,0
|
|
20240112,165000,579400850,26650,26650,26650,26650,0
|
|
20240112,164900,579400850,26650,26650,26650,26650,0
|
|
20240112,164800,579400850,26650,26650,26650,26650,0
|
|
20240112,164700,579400850,26650,26650,26650,26650,0
|
|
20240112,164600,579400850,26650,26650,26650,26650,0
|
|
20240112,164500,579400850,26650,26650,26650,26650,0
|
|
20240112,164400,579400850,26650,26650,26650,26650,0
|
|
20240112,164300,579400850,26650,26650,26650,26650,0
|
|
20240112,164200,579400850,26650,26650,26650,26650,0
|
|
20240112,164100,579400850,26650,26650,26650,26650,0
|
|
20240112,164000,579400850,26650,26650,26650,26650,0
|
|
20240112,163900,579400850,26650,26650,26650,26650,0
|
|
20240112,163800,579400850,26650,26650,26650,26650,240
|
|
20240112,163700,579400850,26650,26650,26650,26650,0
|
|
20240112,163600,579400850,26650,26650,26650,26650,0
|
|
20240112,163500,579400850,26650,26650,26650,26650,0
|
|
20240112,163400,579400850,26650,26650,26650,26650,0
|
|
20240112,163300,579400850,26650,26650,26650,26650,0
|
|
20240112,163200,579400850,26650,26650,26650,26650,0
|
|
20240112,163100,579400850,26650,26650,26650,26650,0
|
|
20240112,163000,579400850,26650,26650,26650,26650,0
|
|
20240112,162900,579400850,26650,26650,26650,26650,0
|
|
20240112,162800,579400850,26650,26650,26650,26650,0
|
|
20240112,162700,579400850,26650,26650,26650,26650,0
|
|
20240112,162600,579400850,26650,26650,26650,26650,0
|
|
20240112,162500,579400850,26650,26650,26650,26650,0
|
|
20240112,162400,579400850,26650,26650,26650,26650,0
|
|
20240112,162300,579400850,26650,26650,26650,26650,0
|
|
20240112,162200,579400850,26650,26650,26650,26650,0
|
|
20240112,162100,579400850,26650,26650,26650,26650,0
|
|
20240112,162000,579400850,26650,26650,26650,26650,0
|
|
20240112,161900,579400850,26650,26650,26650,26650,0
|
|
20240112,161800,579400850,26650,26650,26650,26650,0
|
|
20240112,161700,579400850,26650,26650,26650,26650,0
|
|
20240112,161600,579400850,26650,26650,26650,26650,0
|
|
20240112,161500,579400850,26650,26650,26650,26650,0
|
|
20240112,161400,579400850,26650,26650,26650,26650,0
|
|
20240112,161300,579400850,26650,26650,26650,26650,0
|
|
20240112,161200,579400850,26650,26650,26650,26650,0
|
|
20240112,161100,579400850,26650,26650,26650,26650,0
|
|
20240112,161000,579400850,26650,26650,26650,26650,0
|
|
20240112,160900,579400850,26650,26650,26650,26650,0
|
|
20240112,160800,579400850,26650,26650,26650,26650,240
|
|
20240112,160700,579400850,26650,26650,26650,26650,0
|
|
20240112,160600,579400850,26650,26650,26650,26650,0
|
|
20240112,160500,579400850,26650,26650,26650,26650,0
|
|
20240112,160400,579400850,26650,26650,26650,26650,0
|
|
20240112,160300,579400850,26650,26650,26650,26650,0
|
|
20240112,160200,579400850,26650,26650,26650,26650,0
|
|
20240112,160100,579400850,26650,26650,26650,26650,0
|
|
20240112,160000,579400850,26650,26650,26650,26650,0
|
|
20240112,155900,579400850,26650,26650,26650,26650,0
|
|
20240112,155800,579400850,26650,26650,26650,26650,0
|
|
20240112,155700,579400850,26650,26650,26650,26650,0
|
|
20240112,155600,579400850,26650,26650,26650,26650,0
|
|
20240112,155500,579400850,26650,26650,26650,26650,0
|
|
20240112,155400,579400850,26650,26650,26650,26650,0
|
|
20240112,155300,579400850,26650,26650,26650,26650,0
|
|
20240112,155200,579400850,26650,26650,26650,26650,0
|
|
20240112,155100,579400850,26650,26650,26650,26650,0
|
|
20240112,155000,579400850,26650,26650,26650,26650,0
|
|
20240112,154900,579400850,26650,26650,26650,26650,0
|
|
20240112,154800,579400850,26650,26650,26650,26650,0
|
|
20240112,154700,579400850,26650,26650,26650,26650,0
|
|
20240112,154600,579400850,26650,26650,26650,26650,0
|
|
20240112,154500,579400850,26650,26650,26650,26650,0
|
|
20240112,154400,579400850,26650,26650,26650,26650,0
|
|
20240112,154300,579400850,26650,26650,26650,26650,0
|
|
20240112,154200,579400850,26650,26650,26650,26650,0
|
|
20240112,154100,579400850,26650,26650,26650,26650,0
|
|
20240112,154000,579400850,26650,26650,26650,26650,0
|
|
20240112,153900,579400850,26650,26650,26650,26650,0
|
|
20240112,153800,579400850,26650,26650,26650,26650,240
|
|
20240112,153700,579400850,26650,26650,26650,26650,0
|
|
20240112,153600,579400850,26650,26650,26650,26650,0
|
|
20240112,153500,579400850,26650,26650,26650,26650,0
|
|
20240112,153400,579400850,26650,26650,26650,26650,0
|
|
20240112,153300,579400850,26650,26650,26650,26650,0
|
|
20240112,153200,579400850,26650,26650,26650,26650,0
|
|
20240112,153100,579400850,26650,26650,26650,26650,0
|
|
20240112,153000,579400850,26650,26650,26650,26650,240
|
|
20240112,152900,573004850,26600,26600,26600,26600,0
|
|
20240112,152800,573004850,26600,26600,26600,26600,0
|
|
20240112,152700,573004850,26600,26600,26600,26600,0
|
|
20240112,152600,573004850,26600,26600,26600,26600,0
|
|
20240112,152500,573004850,26600,26600,26600,26600,0
|
|
20240112,152400,573004850,26600,26600,26600,26600,0
|
|
20240112,152300,573004850,26600,26600,26600,26600,0
|
|
20240112,152200,573004850,26600,26600,26600,26600,0
|
|
20240112,152100,573004850,26600,26600,26600,26600,0
|
|
20240112,152000,573004850,26600,26600,26600,26600,0
|
|
20240112,151900,573004850,26600,26600,26600,26600,116
|
|
20240112,151800,569919250,26650,26650,26650,26650,0
|
|
20240112,151700,569919250,26650,26600,26650,26600,6
|
|
20240112,151600,569759600,26650,26650,26650,26650,200
|
|
20240112,151500,564429600,26650,26650,26700,26650,6
|
|
20240112,151400,564269650,26650,26650,26650,26650,1
|
|
20240112,151300,564243000,26650,26700,26700,26650,6
|
|
20240112,151200,564083050,26650,26650,26650,26650,1
|
|
20240112,151100,564056400,26650,26650,26650,26650,5
|
|
20240112,151000,563923150,26650,26650,26650,26650,110
|
|
20240112,150900,560991650,26600,26600,26600,26600,5
|
|
20240112,150800,560858650,26650,26650,26650,26650,1
|
|
20240112,150700,560832000,26650,26650,26650,26650,26
|
|
20240112,150600,560139100,26600,26600,26600,26600,5
|
|
20240112,150500,560006100,26600,26600,26600,26600,48
|
|
20240112,150400,558729300,26650,26650,26650,26650,1
|
|
20240112,150300,558702650,26650,26650,26650,26650,5
|
|
20240112,150200,558569400,26650,26600,26650,26600,306
|
|
20240112,150100,550429750,26600,26600,26600,26600,0
|
|
20240112,150000,550429750,26600,26650,26650,26600,7
|
|
20240112,145900,550243500,26600,26650,26650,26600,51
|
|
20240112,145800,548886850,26650,26600,26650,26600,55
|
|
20240112,145700,547423600,26600,26600,26600,26600,100
|
|
20240112,145600,544763600,26650,26650,26650,26650,1
|
|
20240112,145500,544736950,26600,26600,26600,26600,156
|
|
20240112,145400,540587350,26650,26650,26650,26650,0
|
|
20240112,145300,540587350,26650,26650,26650,26650,6
|
|
20240112,145200,540427450,26600,26600,26600,26600,0
|
|
20240112,145100,540427450,26600,26600,26600,26600,5
|
|
20240112,145000,540294450,26650,26650,26650,26650,3
|
|
20240112,144900,540214500,26700,26700,26700,26700,0
|
|
20240112,144800,540214500,26700,26700,26700,26700,1
|
|
20240112,144700,540187800,26650,26600,26650,26600,15
|
|
20240112,144600,539788300,26600,26600,26600,26600,5
|
|
20240112,144500,539655300,26650,26650,26650,26650,0
|
|
20240112,144400,539655300,26650,26650,26650,26650,15
|
|
20240112,144300,539255550,26600,26600,26600,26600,9
|
|
20240112,144200,539016150,26650,26700,26700,26650,3
|
|
20240112,144100,538936150,26650,26650,26650,26650,4
|
|
20240112,144000,538829550,26650,26650,26650,26650,0
|
|
20240112,143900,538829550,26650,26650,26700,26650,106
|
|
20240112,143800,536004600,26650,26650,26650,26650,6
|
|
20240112,143700,535844700,26650,26650,26650,26650,0
|
|
20240112,143600,535844700,26650,26650,26650,26650,100
|
|
20240112,143500,533179700,26650,26650,26650,26650,5
|
|
20240112,143400,533046450,26700,26700,26700,26700,1
|
|
20240112,143300,533019750,26700,26700,26700,26700,20
|
|
20240112,143200,532485750,26750,26700,26750,26700,4
|
|
20240112,143100,532378850,26700,26700,26700,26650,8
|
|
20240112,143000,532165500,26650,26650,26650,26650,0
|
|
20240112,142900,532165500,26650,26650,26650,26650,0
|
|
20240112,142800,532165500,26650,26650,26650,26650,9
|
|
20240112,142700,531925650,26600,26600,26600,26600,5
|
|
20240112,142600,531792650,26700,26700,26700,26700,0
|
|
20240112,142500,531792650,26700,26650,26700,26650,6
|
|
20240112,142400,531632700,26650,26650,26650,26650,0
|
|
20240112,142300,531632700,26650,26650,26650,26650,1
|
|
20240112,142200,531606050,26600,26600,26600,26600,5
|
|
20240112,142100,531473050,26650,26650,26650,26650,4
|
|
20240112,142000,531366450,26600,26600,26600,26600,5
|
|
20240112,141900,531233450,26650,26650,26650,26650,0
|
|
20240112,141800,531233450,26650,26650,26650,26650,4
|
|
20240112,141700,531126850,26650,26650,26650,26650,1
|
|
20240112,141600,531100200,26650,26650,26650,26650,0
|
|
20240112,141500,531100200,26650,26600,26650,26600,19
|
|
20240112,141400,530594100,26650,26650,26650,26650,180
|
|
20240112,141300,525797100,26650,26600,26650,26600,7
|
|
20240112,141200,525610800,26650,26650,26650,26650,1
|
|
20240112,141100,525584150,26600,26600,26600,26600,5
|
|
20240112,141000,525451150,26600,26600,26600,26600,11
|
|
20240112,140900,525158550,26600,26600,26600,26600,5
|
|
20240112,140800,525025550,26600,26600,26600,26600,0
|
|
20240112,140700,525025550,26600,26600,26600,26600,102
|
|
20240112,140600,522312350,26650,26650,26650,26650,0
|
|
20240112,140500,522312350,26650,26650,26650,26650,250
|
|
20240112,140400,515649850,26650,26650,26650,26650,4
|
|
20240112,140300,515543250,26650,26650,26650,26650,0
|
|
20240112,140200,515543250,26650,26650,26650,26650,5
|
|
20240112,140100,515410000,26650,26650,26650,26650,42
|
|
20240112,140000,514290700,26650,26650,26650,26650,5
|
|
20240112,135900,514157450,26650,26650,26650,26650,5
|
|
20240112,135800,514024200,26650,26650,26650,26650,10
|
|
20240112,135700,513757700,26650,26650,26650,26650,8
|
|
20240112,135600,513544500,26700,26700,26700,26700,10
|
|
20240112,135500,513277500,26650,26600,26650,26600,225
|
|
20240112,135400,507284500,26600,26600,26600,26600,32
|
|
20240112,135300,506433300,26600,26600,26600,26600,5
|
|
20240112,135200,506300300,26600,26600,26600,26600,0
|
|
20240112,135100,506300300,26600,26600,26600,26600,5
|
|
20240112,135000,506167300,26600,26600,26600,26600,0
|
|
20240112,134900,506167300,26600,26650,26650,26600,7
|
|
20240112,134800,505981000,26650,26600,26650,26600,2
|
|
20240112,134700,505927750,26600,26600,26600,26600,5
|
|
20240112,134600,505794750,26600,26600,26600,26600,0
|
|
20240112,134500,505794750,26600,26600,26600,26600,5
|
|
20240112,134400,505661750,26600,26600,26600,26600,45
|
|
20240112,134300,504464750,26600,26600,26600,26600,0
|
|
20240112,134200,504464750,26600,26650,26650,26600,7
|
|
20240112,134100,504278450,26650,26600,26650,26600,124
|
|
20240112,134000,500979800,26600,26600,26600,26600,105
|
|
20240112,133900,498186800,26600,26650,26650,26600,892
|
|
20240112,133800,474439700,26600,26600,26600,26600,5
|
|
20240112,133700,474306700,26600,26600,26600,26600,0
|
|
20240112,133600,474306700,26600,26600,26600,26600,9
|
|
20240112,133500,474067300,26600,26600,26600,26600,1
|
|
20240112,133400,474040700,26600,26600,26600,26600,10
|
|
20240112,133300,473774700,26550,26550,26550,26550,5
|
|
20240112,133200,473641950,26600,26600,26600,26600,150
|
|
20240112,133100,469651950,26550,26550,26550,26550,4
|
|
20240112,133000,469545750,26550,26550,26550,26550,0
|
|
20240112,132900,469545750,26550,26550,26550,26550,5
|
|
20240112,132800,469413000,26600,26600,26600,26600,30
|
|
20240112,132700,468615000,26550,26550,26550,26550,5
|
|
20240112,132600,468482250,26550,26550,26550,26550,0
|
|
20240112,132500,468482250,26550,26550,26550,26550,5
|
|
20240112,132400,468349500,26600,26600,26650,26550,11
|
|
20240112,132300,468056900,26600,26600,26600,26600,0
|
|
20240112,132200,468056900,26600,26550,26600,26550,374
|
|
20240112,132100,458122300,26600,26600,26600,26600,17
|
|
20240112,132000,457670100,26600,26650,26650,26600,1118
|
|
20240112,131900,427930550,26650,26650,26650,26650,888
|
|
20240112,131800,404265350,26650,26650,26650,26650,33
|
|
20240112,131700,403385900,26650,26650,26650,26650,78
|
|
20240112,131600,401307200,26650,26650,26650,26650,82
|
|
20240112,131500,399121900,26700,26700,26700,26700,1
|
|
20240112,131400,399095200,26700,26700,26700,26700,0
|
|
20240112,131300,399095200,26700,26650,26700,26650,57
|
|
20240112,131200,397573550,26750,26750,26750,26750,0
|
|
20240112,131100,397573550,26750,26750,26750,26750,100
|
|
20240112,131000,394898550,26700,26700,26700,26700,0
|
|
20240112,130900,394898550,26700,26650,26700,26650,19
|
|
20240112,130800,394391450,26650,26650,26650,26650,0
|
|
20240112,130700,394391450,26650,26650,26650,26650,5
|
|
20240112,130600,394258200,26650,26650,26650,26650,0
|
|
20240112,130500,394258200,26650,26650,26650,26650,5
|
|
20240112,130400,394124950,26750,26750,26750,26750,0
|
|
20240112,130300,394124950,26750,26750,26750,26750,0
|
|
20240112,130200,394124950,26750,26700,26750,26700,6
|
|
20240112,130100,393964700,26700,26700,26700,26700,434
|
|
20240112,130000,382376900,26750,26750,26750,26750,0
|
|
20240112,125900,382376900,26750,26750,26750,26750,0
|
|
20240112,125800,382376900,26750,26700,26750,26700,394
|
|
20240112,125700,371856850,26700,26700,26700,26700,1018
|
|
20240112,125600,344676250,26700,26750,26750,26700,229
|
|
20240112,125500,338550750,26750,26750,26750,26750,0
|
|
20240112,125400,338550750,26750,26750,26750,26750,0
|
|
20240112,125300,338550750,26750,26750,26750,26750,107
|
|
20240112,125200,335688500,26800,26800,26800,26800,1
|
|
20240112,125100,335661700,26750,26700,26750,26700,186
|
|
20240112,125000,330695000,26700,26750,26750,26700,1385
|
|
20240112,124900,293708400,26750,26750,26750,26750,5
|
|
20240112,124800,293574650,26800,26800,26800,26800,1
|
|
20240112,124700,293547850,26750,26750,26750,26750,5
|
|
20240112,124600,293414100,26750,26750,26750,26750,0
|
|
20240112,124500,293414100,26750,26700,26750,26700,45
|
|
20240112,124400,292210600,26700,26750,26750,26700,2
|
|
20240112,124300,292157150,26700,26750,26800,26700,8
|
|
20240112,124200,291943150,26750,26750,26750,26750,553
|
|
20240112,124100,277150400,26750,26750,26750,26750,0
|
|
20240112,124000,277150400,26750,26750,26750,26750,5
|
|
20240112,123900,277016650,26750,26750,26750,26750,0
|
|
20240112,123800,277016650,26750,26750,26750,26750,5
|
|
20240112,123700,276882900,26750,26750,26750,26750,0
|
|
20240112,123600,276882900,26750,26750,26750,26750,15
|
|
20240112,123500,276481650,26750,26750,26750,26750,0
|
|
20240112,123400,276481650,26750,26750,26750,26750,5
|
|
20240112,123300,276347900,26800,26800,26800,26800,0
|
|
20240112,123200,276347900,26800,26800,26800,26800,5
|
|
20240112,123100,276213900,26800,26800,26800,26800,0
|
|
20240112,123000,276213900,26800,26800,26800,26800,5
|
|
20240112,122900,276079900,26800,26800,26800,26800,154
|
|
20240112,122800,271952700,26750,26750,26750,26750,0
|
|
20240112,122700,271952700,26750,26750,26750,26750,5
|
|
20240112,122600,271818950,26750,26750,26750,26750,0
|
|
20240112,122500,271818950,26750,26750,26750,26750,5
|
|
20240112,122400,271685200,26750,26750,26750,26750,5
|
|
20240112,122300,271551450,26800,26800,26800,26800,0
|
|
20240112,122200,271551450,26800,26750,26800,26750,7
|
|
20240112,122100,271364100,26750,26750,26750,26750,0
|
|
20240112,122000,271364100,26750,26750,26750,26750,4
|
|
20240112,121900,271257100,26750,26750,26750,26750,0
|
|
20240112,121800,271257100,26750,26750,26750,26750,5
|
|
20240112,121700,271123350,26800,26800,26800,26800,1
|
|
20240112,121600,271096550,26750,26750,26750,26750,5
|
|
20240112,121500,270962800,26750,26750,26750,26750,0
|
|
20240112,121400,270962800,26750,26750,26750,26750,5
|
|
20240112,121300,270829050,26750,26750,26750,26750,5
|
|
20240112,121200,270695300,26750,26750,26750,26750,0
|
|
20240112,121100,270695300,26750,26750,26750,26750,5
|
|
20240112,121000,270561550,26750,26750,26750,26750,0
|
|
20240112,120900,270561550,26750,26750,26750,26750,5
|
|
20240112,120800,270427800,26800,26800,26800,26800,0
|
|
20240112,120700,270427800,26800,26800,26800,26800,10
|
|
20240112,120600,270159800,26750,26750,26750,26750,20
|
|
20240112,120500,269624800,26750,26750,26750,26750,5
|
|
20240112,120400,269491050,26750,26750,26750,26750,0
|
|
20240112,120300,269491050,26750,26750,26750,26750,5
|
|
20240112,120200,269357300,26800,26800,26800,26800,0
|
|
20240112,120100,269357300,26800,26800,26800,26800,5
|
|
20240112,120000,269223300,26750,26750,26750,26750,1
|
|
20240112,115900,269196550,26800,26800,26800,26800,44
|
|
20240112,115800,268017350,26750,26750,26750,26750,0
|
|
20240112,115700,268017350,26750,26750,26750,26750,2
|
|
20240112,115600,267963850,26750,26750,26750,26750,5
|
|
20240112,115500,267830100,26750,26750,26750,26750,1
|
|
20240112,115400,267803350,26750,26750,26750,26750,6
|
|
20240112,115300,267642850,26800,26800,26800,26800,48
|
|
20240112,115200,266356450,26800,26800,26800,26800,0
|
|
20240112,115100,266356450,26800,26800,26800,26800,6
|
|
20240112,115000,266195650,26800,26800,26800,26800,1
|
|
20240112,114900,266168850,26800,26800,26800,26800,5
|
|
20240112,114800,266034850,26800,26800,26800,26800,5
|
|
20240112,114700,265900850,26750,26750,26750,26750,5
|
|
20240112,114600,265767100,26750,26750,26750,26750,1
|
|
20240112,114500,265740350,26750,26750,26750,26750,6
|
|
20240112,114400,265579850,26750,26750,26750,26750,1
|
|
20240112,114300,265553100,26750,26750,26750,26750,5
|
|
20240112,114200,265419350,26750,26750,26750,26750,6
|
|
20240112,114100,265258850,26800,26800,26800,26800,1
|
|
20240112,114000,265232050,26750,26800,26800,26750,20
|
|
20240112,113900,264696100,26800,26850,26850,26800,63
|
|
20240112,113800,263007550,26850,26750,26850,26750,46
|
|
20240112,113700,261774900,26750,26750,26750,26750,0
|
|
20240112,113600,261774900,26750,26750,26750,26750,6
|
|
20240112,113500,261614400,26750,26750,26750,26750,0
|
|
20240112,113400,261614400,26750,26750,26750,26750,6
|
|
20240112,113300,261453900,26750,26750,26750,26750,6
|
|
20240112,113200,261293400,26800,26750,26800,26750,6
|
|
20240112,113100,261132650,26750,26750,26750,26750,5
|
|
20240112,113000,260998900,26750,26750,26750,26750,14
|
|
20240112,112900,260624400,26750,26750,26750,26750,5
|
|
20240112,112800,260490650,26750,26750,26750,26750,0
|
|
20240112,112700,260490650,26750,26750,26750,26750,5
|
|
20240112,112600,260356900,26750,26750,26750,26750,0
|
|
20240112,112500,260356900,26750,26750,26750,26750,5
|
|
20240112,112400,260223150,26800,26800,26800,26800,1
|
|
20240112,112300,260196350,26750,26750,26750,26750,5
|
|
20240112,112200,260062600,26750,26750,26750,26750,5
|
|
20240112,112100,259928850,26750,26750,26750,26750,0
|
|
20240112,112000,259928850,26750,26750,26750,26750,5
|
|
20240112,111900,259795100,26750,26750,26750,26750,0
|
|
20240112,111800,259795100,26750,26750,26750,26750,5
|
|
20240112,111700,259661350,26800,26800,26800,26800,0
|
|
20240112,111600,259661350,26800,26750,26800,26750,322
|
|
20240112,111500,251047800,26750,26750,26750,26750,0
|
|
20240112,111400,251047800,26750,26800,26800,26750,130
|
|
20240112,111300,247564050,26800,26800,26800,26800,6
|
|
20240112,111200,247403250,26750,26750,26750,26750,5
|
|
20240112,111100,247269500,26800,26800,26800,26800,0
|
|
20240112,111000,247269500,26800,26800,26800,26800,0
|
|
20240112,110900,247269500,26800,26800,26800,26800,191
|
|
20240112,110800,242150700,26800,26800,26800,26800,387
|
|
20240112,110700,231779100,26800,26800,26800,26800,211
|
|
20240112,110600,226124300,26850,26850,26850,26850,74
|
|
20240112,110500,224137400,26800,26800,26800,26800,5
|
|
20240112,110400,224003400,26800,26800,26800,26800,0
|
|
20240112,110300,224003400,26800,26850,26850,26800,7
|
|
20240112,110200,223815700,26850,26850,26850,26800,9
|
|
20240112,110100,223574300,26850,26850,26850,26850,2
|
|
20240112,110000,223520600,26800,26800,26800,26800,5
|
|
20240112,105900,223386600,26800,26800,26800,26800,0
|
|
20240112,105800,223386600,26800,26800,26800,26800,5
|
|
20240112,105700,223252600,26800,26800,26800,26800,0
|
|
20240112,105600,223252600,26800,26850,26850,26800,10
|
|
20240112,105500,222984500,26850,26850,26850,26850,1
|
|
20240112,105400,222957650,26800,26800,26800,26800,5
|
|
20240112,105300,222823650,26850,26800,26850,26800,3
|
|
20240112,105200,222743200,26800,26800,26800,26800,5
|
|
20240112,105100,222609200,26800,26800,26800,26800,5
|
|
20240112,105000,222475200,26850,26850,26850,26850,0
|
|
20240112,104900,222475200,26850,26850,26850,26850,226
|
|
20240112,104800,216407100,26850,26850,26850,26850,0
|
|
20240112,104700,216407100,26850,26850,26850,26850,55
|
|
20240112,104600,214930350,26850,26850,26850,26850,0
|
|
20240112,104500,214930350,26850,26850,26850,26850,5
|
|
20240112,104400,214796100,26850,26850,26850,26850,0
|
|
20240112,104300,214796100,26850,26850,26850,26850,5
|
|
20240112,104200,214661850,26900,26900,26900,26900,0
|
|
20240112,104100,214661850,26900,26900,26900,26900,4
|
|
20240112,104000,214554250,26850,26850,26850,26850,5
|
|
20240112,103900,214420000,26850,26850,26850,26850,0
|
|
20240112,103800,214420000,26850,26850,26850,26850,5
|
|
20240112,103700,214285750,26800,26800,26800,26800,0
|
|
20240112,103600,214285750,26800,26800,26800,26800,5
|
|
20240112,103500,214151750,26800,26800,26800,26800,0
|
|
20240112,103400,214151750,26800,26800,26800,26800,0
|
|
20240112,103300,214151750,26800,26800,26800,26800,0
|
|
20240112,103200,214151750,26800,26900,26900,26800,2
|
|
20240112,103100,214098050,26900,26900,26900,26900,0
|
|
20240112,103000,214098050,26900,26900,26900,26900,0
|
|
20240112,102900,214098050,26900,26900,26900,26900,0
|
|
20240112,102800,214098050,26900,26900,26900,26900,100
|
|
20240112,102700,211408050,26850,26850,26850,26850,50
|
|
20240112,102600,210065550,26850,26850,26850,26850,0
|
|
20240112,102500,210065550,26850,26850,26850,26850,0
|
|
20240112,102400,210065550,26850,26850,26850,26850,0
|
|
20240112,102300,210065550,26850,26850,26850,26850,0
|
|
20240112,102200,210065550,26850,26850,26850,26850,1
|
|
20240112,102100,210038700,26800,26800,26800,26800,398
|
|
20240112,102000,199372300,26800,26800,26800,26800,0
|
|
20240112,101900,199372300,26800,26800,26800,26800,0
|
|
20240112,101800,199372300,26800,26800,26800,26800,10
|
|
20240112,101700,199104300,26750,26750,26750,26750,0
|
|
20240112,101600,199104300,26750,26800,26800,26750,179
|
|
20240112,101500,194315800,26800,26800,26800,26800,0
|
|
20240112,101400,194315800,26800,26800,26800,26800,0
|
|
20240112,101300,194315800,26800,26800,26800,26800,0
|
|
20240112,101200,194315800,26800,26800,26800,26800,0
|
|
20240112,101100,194315800,26800,26800,26800,26800,127
|
|
20240112,101000,190912200,26800,26800,26800,26800,0
|
|
20240112,100900,190912200,26800,26800,26800,26800,213
|
|
20240112,100800,185203800,26800,26800,26800,26800,226
|
|
20240112,100700,179147000,26800,26850,26850,26800,51
|
|
20240112,100600,177780150,26850,26850,26850,26850,0
|
|
20240112,100500,177780150,26850,26850,26850,26850,0
|
|
20240112,100400,177780150,26850,26850,26850,26850,35
|
|
20240112,100300,176840400,26850,26850,26850,26850,2
|
|
20240112,100200,176786700,26850,26850,26850,26850,21
|
|
20240112,100100,176222850,26850,26850,26850,26850,0
|
|
20240112,100000,176222850,26850,26850,26850,26850,68
|
|
20240112,095900,174397050,26900,26900,26900,26900,0
|
|
20240112,095800,174397050,26900,26900,26900,26850,36
|
|
20240112,095700,173430350,26850,26850,26850,26850,1
|
|
20240112,095600,173403500,26800,26800,26800,26800,2
|
|
20240112,095500,173349900,26800,26850,26850,26800,1000
|
|
20240112,095400,146520000,26900,26900,26900,26900,0
|
|
20240112,095300,146520000,26900,26900,26900,26900,450
|
|
20240112,095200,134415000,26950,26950,26950,26950,0
|
|
20240112,095100,134415000,26950,26950,26950,26950,0
|
|
20240112,095000,134415000,26950,26950,26950,26950,1
|
|
20240112,094900,134388050,26950,26950,26950,26950,5
|
|
20240112,094800,134253300,26900,26900,26900,26900,0
|
|
20240112,094700,134253300,26900,26900,26900,26900,0
|
|
20240112,094600,134253300,26900,26900,26900,26900,0
|
|
20240112,094500,134253300,26900,26900,26900,26900,0
|
|
20240112,094400,134253300,26900,26900,26900,26900,0
|
|
20240112,094300,134253300,26900,26950,26950,26900,2
|
|
20240112,094200,134199450,26950,26950,26950,26950,0
|
|
20240112,094100,134199450,26950,26950,26950,26950,0
|
|
20240112,094000,134199450,26950,26950,26950,26950,0
|
|
20240112,093900,134199450,26950,26950,26950,26900,15
|
|
20240112,093800,133795250,26950,26950,26950,26950,3
|
|
20240112,093700,133714400,26900,26900,26900,26900,0
|
|
20240112,093600,133714400,26900,26900,26900,26900,0
|
|
20240112,093500,133714400,26900,26900,26900,26900,0
|
|
20240112,093400,133714400,26900,26900,26900,26900,106
|
|
20240112,093300,130863000,26900,26900,26900,26900,0
|
|
20240112,093200,130863000,26900,26800,26900,26800,179
|
|
20240112,093100,126065700,26800,26850,26850,26800,367
|
|
20240112,093000,116229400,26850,26900,26900,26850,207
|
|
20240112,092900,110671100,26900,26950,26950,26900,330
|
|
20240112,092800,101793950,26950,26950,26950,26950,163
|
|
20240112,092700,97401100,27100,27100,27100,27100,0
|
|
20240112,092600,97401100,27100,26950,27100,26950,134
|
|
20240112,092500,93789400,27000,27000,27000,27000,589
|
|
20240112,092400,77886400,27000,27000,27000,27000,0
|
|
20240112,092300,77886400,27000,27000,27000,27000,0
|
|
20240112,092200,77886400,27000,27000,27000,27000,0
|
|
20240112,092100,77886400,27000,27000,27000,27000,0
|
|
20240112,092000,77886400,27000,27000,27050,27000,490
|
|
20240112,091900,64656150,27200,27200,27200,27200,1
|
|
20240112,091800,64628950,27050,27050,27050,27050,152
|
|
20240112,091700,60517350,27000,27000,27000,27000,147
|
|
20240112,091600,56548350,27000,27000,27000,27000,7
|
|
20240112,091500,56359350,27050,27050,27050,27050,0
|
|
20240112,091400,56359350,27050,27050,27050,27050,0
|
|
20240112,091300,56359350,27050,27050,27050,27050,6
|
|
20240112,091200,56197050,27050,27000,27050,27000,189
|
|
20240112,091100,51093950,27000,27000,27000,26950,682
|
|
20240112,091000,32680000,27050,27050,27050,27050,5
|
|
20240112,090900,32544750,27050,27100,27100,27050,100
|
|
20240112,090800,29839150,27100,27100,27100,27100,0
|
|
20240112,090700,29839150,27100,27100,27100,27100,0
|
|
20240112,090600,29839150,27100,27100,27100,27100,217
|
|
20240112,090500,23958450,27100,27200,27200,27100,699
|
|
20240112,090400,4979550,27200,27250,27250,27200,43
|
|
20240112,090300,3808900,27250,27250,27250,27250,24
|
|
20240112,090200,3154900,27300,27300,27300,27300,4
|
|
20240112,090100,3045700,27300,27300,27300,27300,1
|
|
20240112,090000,3018400,27150,27250,27250,27150,111
|