671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,200800,832563700,27700,27700,27700,27700,652
|
|
20240115,200700,832563700,27700,27700,27700,27700,0
|
|
20240115,200600,832563700,27700,27700,27700,27700,0
|
|
20240115,200500,832563700,27700,27700,27700,27700,0
|
|
20240115,200400,832563700,27700,27700,27700,27700,0
|
|
20240115,200300,832563700,27700,27700,27700,27700,0
|
|
20240115,200200,832563700,27700,27700,27700,27700,0
|
|
20240115,200100,832563700,27700,27700,27700,27700,0
|
|
20240115,200000,832563700,27700,27700,27700,27700,0
|
|
20240115,195900,832563700,27700,27700,27700,27700,0
|
|
20240115,195800,832563700,27700,27700,27700,27700,0
|
|
20240115,195700,832563700,27700,27700,27700,27700,0
|
|
20240115,195600,832563700,27700,27700,27700,27700,0
|
|
20240115,195500,832563700,27700,27700,27700,27700,0
|
|
20240115,195400,832563700,27700,27700,27700,27700,0
|
|
20240115,195300,832563700,27700,27700,27700,27700,0
|
|
20240115,195200,832563700,27700,27700,27700,27700,0
|
|
20240115,195100,832563700,27700,27700,27700,27700,0
|
|
20240115,195000,832563700,27700,27700,27700,27700,0
|
|
20240115,194900,832563700,27700,27700,27700,27700,0
|
|
20240115,194800,832563700,27700,27700,27700,27700,0
|
|
20240115,194700,832563700,27700,27700,27700,27700,0
|
|
20240115,194600,832563700,27700,27700,27700,27700,0
|
|
20240115,194500,832563700,27700,27700,27700,27700,0
|
|
20240115,194400,832563700,27700,27700,27700,27700,0
|
|
20240115,194300,832563700,27700,27700,27700,27700,0
|
|
20240115,194200,832563700,27700,27700,27700,27700,0
|
|
20240115,194100,832563700,27700,27700,27700,27700,0
|
|
20240115,194000,832563700,27700,27700,27700,27700,0
|
|
20240115,193900,832563700,27700,27700,27700,27700,0
|
|
20240115,193800,832563700,27700,27700,27700,27700,652
|
|
20240115,193700,832563700,27700,27700,27700,27700,0
|
|
20240115,193600,832563700,27700,27700,27700,27700,0
|
|
20240115,193500,832563700,27700,27700,27700,27700,0
|
|
20240115,193400,832563700,27700,27700,27700,27700,0
|
|
20240115,193300,832563700,27700,27700,27700,27700,0
|
|
20240115,193200,832563700,27700,27700,27700,27700,0
|
|
20240115,193100,832563700,27700,27700,27700,27700,0
|
|
20240115,193000,832563700,27700,27700,27700,27700,0
|
|
20240115,192900,832563700,27700,27700,27700,27700,0
|
|
20240115,192800,832563700,27700,27700,27700,27700,0
|
|
20240115,192700,832563700,27700,27700,27700,27700,0
|
|
20240115,192600,832563700,27700,27700,27700,27700,0
|
|
20240115,192500,832563700,27700,27700,27700,27700,0
|
|
20240115,192400,832563700,27700,27700,27700,27700,0
|
|
20240115,192300,832563700,27700,27700,27700,27700,0
|
|
20240115,192200,832563700,27700,27700,27700,27700,0
|
|
20240115,192100,832563700,27700,27700,27700,27700,0
|
|
20240115,192000,832563700,27700,27700,27700,27700,0
|
|
20240115,191900,832563700,27700,27700,27700,27700,0
|
|
20240115,191800,832563700,27700,27700,27700,27700,0
|
|
20240115,191700,832563700,27700,27700,27700,27700,0
|
|
20240115,191600,832563700,27700,27700,27700,27700,0
|
|
20240115,191500,832563700,27700,27700,27700,27700,0
|
|
20240115,191400,832563700,27700,27700,27700,27700,0
|
|
20240115,191300,832563700,27700,27700,27700,27700,0
|
|
20240115,191200,832563700,27700,27700,27700,27700,0
|
|
20240115,191100,832563700,27700,27700,27700,27700,0
|
|
20240115,191000,832563700,27700,27700,27700,27700,0
|
|
20240115,190900,832563700,27700,27700,27700,27700,0
|
|
20240115,190800,832563700,27700,27700,27700,27700,652
|
|
20240115,190700,832563700,27700,27700,27700,27700,0
|
|
20240115,190600,832563700,27700,27700,27700,27700,0
|
|
20240115,190500,832563700,27700,27700,27700,27700,0
|
|
20240115,190400,832563700,27700,27700,27700,27700,0
|
|
20240115,190300,832563700,27700,27700,27700,27700,0
|
|
20240115,190200,832563700,27700,27700,27700,27700,0
|
|
20240115,190100,832563700,27700,27700,27700,27700,0
|
|
20240115,190000,832563700,27700,27700,27700,27700,0
|
|
20240115,185900,832563700,27700,27700,27700,27700,0
|
|
20240115,185800,832563700,27700,27700,27700,27700,0
|
|
20240115,185700,832563700,27700,27700,27700,27700,0
|
|
20240115,185600,832563700,27700,27700,27700,27700,0
|
|
20240115,185500,832563700,27700,27700,27700,27700,0
|
|
20240115,185400,832563700,27700,27700,27700,27700,0
|
|
20240115,185300,832563700,27700,27700,27700,27700,0
|
|
20240115,185200,832563700,27700,27700,27700,27700,0
|
|
20240115,185100,832563700,27700,27700,27700,27700,0
|
|
20240115,185000,832563700,27700,27700,27700,27700,0
|
|
20240115,184900,832563700,27700,27700,27700,27700,0
|
|
20240115,184800,832563700,27700,27700,27700,27700,0
|
|
20240115,184700,832563700,27700,27700,27700,27700,0
|
|
20240115,184600,832563700,27700,27700,27700,27700,0
|
|
20240115,184500,832563700,27700,27700,27700,27700,0
|
|
20240115,184400,832563700,27700,27700,27700,27700,0
|
|
20240115,184300,832563700,27700,27700,27700,27700,0
|
|
20240115,184200,832563700,27700,27700,27700,27700,0
|
|
20240115,184100,832563700,27700,27700,27700,27700,0
|
|
20240115,184000,832563700,27700,27700,27700,27700,0
|
|
20240115,183900,832563700,27700,27700,27700,27700,0
|
|
20240115,183800,832563700,27700,27700,27700,27700,652
|
|
20240115,183700,832563700,27700,27700,27700,27700,0
|
|
20240115,183600,832563700,27700,27700,27700,27700,0
|
|
20240115,183500,832563700,27700,27700,27700,27700,0
|
|
20240115,183400,832563700,27700,27700,27700,27700,0
|
|
20240115,183300,832563700,27700,27700,27700,27700,0
|
|
20240115,183200,832563700,27700,27700,27700,27700,0
|
|
20240115,183100,832563700,27700,27700,27700,27700,0
|
|
20240115,183000,832563700,27700,27700,27700,27700,0
|
|
20240115,182900,832563700,27700,27700,27700,27700,0
|
|
20240115,182800,832563700,27700,27700,27700,27700,0
|
|
20240115,182700,832563700,27700,27700,27700,27700,0
|
|
20240115,182600,832563700,27700,27700,27700,27700,0
|
|
20240115,182500,832563700,27700,27700,27700,27700,0
|
|
20240115,182400,832563700,27700,27700,27700,27700,0
|
|
20240115,182300,832563700,27700,27700,27700,27700,0
|
|
20240115,182200,832563700,27700,27700,27700,27700,0
|
|
20240115,182100,832563700,27700,27700,27700,27700,0
|
|
20240115,182000,832563700,27700,27700,27700,27700,0
|
|
20240115,181900,832563700,27700,27700,27700,27700,0
|
|
20240115,181800,832563700,27700,27700,27700,27700,0
|
|
20240115,181700,832563700,27700,27700,27700,27700,0
|
|
20240115,181600,832563700,27700,27700,27700,27700,0
|
|
20240115,181500,832563700,27700,27700,27700,27700,0
|
|
20240115,181400,832563700,27700,27700,27700,27700,0
|
|
20240115,181300,832563700,27700,27700,27700,27700,0
|
|
20240115,181200,832563700,27700,27700,27700,27700,0
|
|
20240115,181100,832563700,27700,27700,27700,27700,0
|
|
20240115,181000,832563700,27700,27700,27700,27700,0
|
|
20240115,180900,832563700,27700,27700,27700,27700,0
|
|
20240115,180800,832563700,27700,27700,27700,27700,652
|
|
20240115,180700,832563700,27700,27700,27700,27700,0
|
|
20240115,180600,832563700,27700,27700,27700,27700,0
|
|
20240115,180500,832563700,27700,27700,27700,27700,0
|
|
20240115,180400,832563700,27700,27700,27700,27700,0
|
|
20240115,180300,832563700,27700,27700,27700,27700,0
|
|
20240115,180200,832563700,27700,27700,27700,27700,0
|
|
20240115,180100,832563700,27700,27700,27700,27700,0
|
|
20240115,180000,832563700,27700,27700,27700,27700,0
|
|
20240115,175900,832563700,27700,27700,27700,27700,0
|
|
20240115,175800,832563700,27700,27700,27700,27700,0
|
|
20240115,175700,832563700,27700,27700,27700,27700,0
|
|
20240115,175600,832563700,27700,27700,27700,27700,0
|
|
20240115,175500,832563700,27700,27700,27700,27700,0
|
|
20240115,175400,832563700,27700,27700,27700,27700,0
|
|
20240115,175300,832563700,27700,27700,27700,27700,0
|
|
20240115,175200,832563700,27700,27700,27700,27700,0
|
|
20240115,175100,832563700,27700,27700,27700,27700,0
|
|
20240115,175000,832563700,27700,27700,27700,27700,0
|
|
20240115,174900,832563700,27700,27700,27700,27700,0
|
|
20240115,174800,832563700,27700,27700,27700,27700,0
|
|
20240115,174700,832563700,27700,27700,27700,27700,0
|
|
20240115,174600,832563700,27700,27700,27700,27700,0
|
|
20240115,174500,832563700,27700,27700,27700,27700,0
|
|
20240115,174400,832563700,27700,27700,27700,27700,0
|
|
20240115,174300,832563700,27700,27700,27700,27700,0
|
|
20240115,174200,832563700,27700,27700,27700,27700,0
|
|
20240115,174100,832563700,27700,27700,27700,27700,0
|
|
20240115,174000,832563700,27700,27700,27700,27700,0
|
|
20240115,173900,832563700,27700,27700,27700,27700,0
|
|
20240115,173800,832563700,27700,27700,27700,27700,652
|
|
20240115,173700,832563700,27700,27700,27700,27700,0
|
|
20240115,173600,832563700,27700,27700,27700,27700,0
|
|
20240115,173500,832563700,27700,27700,27700,27700,0
|
|
20240115,173400,832563700,27700,27700,27700,27700,0
|
|
20240115,173300,832563700,27700,27700,27700,27700,0
|
|
20240115,173200,832563700,27700,27700,27700,27700,0
|
|
20240115,173100,832563700,27700,27700,27700,27700,0
|
|
20240115,173000,832563700,27700,27700,27700,27700,0
|
|
20240115,172900,832563700,27700,27700,27700,27700,0
|
|
20240115,172800,832563700,27700,27700,27700,27700,0
|
|
20240115,172700,832563700,27700,27700,27700,27700,0
|
|
20240115,172600,832563700,27700,27700,27700,27700,0
|
|
20240115,172500,832563700,27700,27700,27700,27700,0
|
|
20240115,172400,832563700,27700,27700,27700,27700,0
|
|
20240115,172300,832563700,27700,27700,27700,27700,0
|
|
20240115,172200,832563700,27700,27700,27700,27700,0
|
|
20240115,172100,832563700,27700,27700,27700,27700,0
|
|
20240115,172000,832563700,27700,27700,27700,27700,0
|
|
20240115,171900,832563700,27700,27700,27700,27700,0
|
|
20240115,171800,832563700,27700,27700,27700,27700,0
|
|
20240115,171700,832563700,27700,27700,27700,27700,0
|
|
20240115,171600,832563700,27700,27700,27700,27700,0
|
|
20240115,171500,832563700,27700,27700,27700,27700,0
|
|
20240115,171400,832563700,27700,27700,27700,27700,0
|
|
20240115,171300,832563700,27700,27700,27700,27700,0
|
|
20240115,171200,832563700,27700,27700,27700,27700,0
|
|
20240115,171100,832563700,27700,27700,27700,27700,0
|
|
20240115,171000,832563700,27700,27700,27700,27700,0
|
|
20240115,170900,832563700,27700,27700,27700,27700,0
|
|
20240115,170800,832563700,27700,27700,27700,27700,652
|
|
20240115,170700,832563700,27700,27700,27700,27700,0
|
|
20240115,170600,832563700,27700,27700,27700,27700,0
|
|
20240115,170500,832563700,27700,27700,27700,27700,0
|
|
20240115,170400,832563700,27700,27700,27700,27700,0
|
|
20240115,170300,832563700,27700,27700,27700,27700,0
|
|
20240115,170200,832563700,27700,27700,27700,27700,0
|
|
20240115,170100,832563700,27700,27700,27700,27700,0
|
|
20240115,170000,832563700,27700,27700,27700,27700,0
|
|
20240115,165900,832563700,27700,27700,27700,27700,0
|
|
20240115,165800,832563700,27700,27700,27700,27700,0
|
|
20240115,165700,832563700,27700,27700,27700,27700,0
|
|
20240115,165600,832563700,27700,27700,27700,27700,0
|
|
20240115,165500,832563700,27700,27700,27700,27700,0
|
|
20240115,165400,832563700,27700,27700,27700,27700,0
|
|
20240115,165300,832563700,27700,27700,27700,27700,0
|
|
20240115,165200,832563700,27700,27700,27700,27700,0
|
|
20240115,165100,832563700,27700,27700,27700,27700,0
|
|
20240115,165000,832563700,27700,27700,27700,27700,0
|
|
20240115,164900,832563700,27700,27700,27700,27700,0
|
|
20240115,164800,832563700,27700,27700,27700,27700,0
|
|
20240115,164700,832563700,27700,27700,27700,27700,0
|
|
20240115,164600,832563700,27700,27700,27700,27700,0
|
|
20240115,164500,832563700,27700,27700,27700,27700,0
|
|
20240115,164400,832563700,27700,27700,27700,27700,0
|
|
20240115,164300,832563700,27700,27700,27700,27700,0
|
|
20240115,164200,832563700,27700,27700,27700,27700,0
|
|
20240115,164100,832563700,27700,27700,27700,27700,0
|
|
20240115,164000,832563700,27700,27700,27700,27700,0
|
|
20240115,163900,832563700,27700,27700,27700,27700,0
|
|
20240115,163800,832563700,27700,27700,27700,27700,652
|
|
20240115,163700,832563700,27700,27700,27700,27700,0
|
|
20240115,163600,832563700,27700,27700,27700,27700,0
|
|
20240115,163500,832563700,27700,27700,27700,27700,0
|
|
20240115,163400,832563700,27700,27700,27700,27700,0
|
|
20240115,163300,832563700,27700,27700,27700,27700,0
|
|
20240115,163200,832563700,27700,27700,27700,27700,0
|
|
20240115,163100,832563700,27700,27700,27700,27700,0
|
|
20240115,163000,832563700,27700,27700,27700,27700,0
|
|
20240115,162900,832563700,27700,27700,27700,27700,0
|
|
20240115,162800,832563700,27700,27700,27700,27700,0
|
|
20240115,162700,832563700,27700,27700,27700,27700,0
|
|
20240115,162600,832563700,27700,27700,27700,27700,0
|
|
20240115,162500,832563700,27700,27700,27700,27700,0
|
|
20240115,162400,832563700,27700,27700,27700,27700,0
|
|
20240115,162300,832563700,27700,27700,27700,27700,0
|
|
20240115,162200,832563700,27700,27700,27700,27700,0
|
|
20240115,162100,832563700,27700,27700,27700,27700,0
|
|
20240115,162000,832563700,27700,27700,27700,27700,0
|
|
20240115,161900,832563700,27700,27700,27700,27700,0
|
|
20240115,161800,832563700,27700,27700,27700,27700,0
|
|
20240115,161700,832563700,27700,27700,27700,27700,0
|
|
20240115,161600,832563700,27700,27700,27700,27700,0
|
|
20240115,161500,832563700,27700,27700,27700,27700,0
|
|
20240115,161400,832563700,27700,27700,27700,27700,0
|
|
20240115,161300,832563700,27700,27700,27700,27700,0
|
|
20240115,161200,832563700,27700,27700,27700,27700,0
|
|
20240115,161100,832563700,27700,27700,27700,27700,0
|
|
20240115,161000,832563700,27700,27700,27700,27700,0
|
|
20240115,160900,832563700,27700,27700,27700,27700,0
|
|
20240115,160800,832563700,27700,27700,27700,27700,652
|
|
20240115,160700,832563700,27700,27700,27700,27700,0
|
|
20240115,160600,832563700,27700,27700,27700,27700,0
|
|
20240115,160500,832563700,27700,27700,27700,27700,0
|
|
20240115,160400,832563700,27700,27700,27700,27700,0
|
|
20240115,160300,832563700,27700,27700,27700,27700,0
|
|
20240115,160200,832563700,27700,27700,27700,27700,0
|
|
20240115,160100,832563700,27700,27700,27700,27700,0
|
|
20240115,160000,832563700,27700,27700,27700,27700,0
|
|
20240115,155900,832563700,27700,27700,27700,27700,0
|
|
20240115,155800,832563700,27700,27700,27700,27700,0
|
|
20240115,155700,832563700,27700,27700,27700,27700,0
|
|
20240115,155600,832563700,27700,27700,27700,27700,0
|
|
20240115,155500,832563700,27700,27700,27700,27700,0
|
|
20240115,155400,832563700,27700,27700,27700,27700,0
|
|
20240115,155300,832563700,27700,27700,27700,27700,0
|
|
20240115,155200,832563700,27700,27700,27700,27700,0
|
|
20240115,155100,832563700,27700,27700,27700,27700,0
|
|
20240115,155000,832563700,27700,27700,27700,27700,0
|
|
20240115,154900,832563700,27700,27700,27700,27700,0
|
|
20240115,154800,832563700,27700,27700,27700,27700,0
|
|
20240115,154700,832563700,27700,27700,27700,27700,0
|
|
20240115,154600,832563700,27700,27700,27700,27700,0
|
|
20240115,154500,832563700,27700,27700,27700,27700,0
|
|
20240115,154400,832563700,27700,27700,27700,27700,0
|
|
20240115,154300,832563700,27700,27700,27700,27700,0
|
|
20240115,154200,832563700,27700,27700,27700,27700,0
|
|
20240115,154100,832563700,27700,27700,27700,27700,0
|
|
20240115,154000,832563700,27700,27700,27700,27700,0
|
|
20240115,153900,832563700,27700,27700,27700,27700,0
|
|
20240115,153800,832563700,27700,27700,27700,27700,652
|
|
20240115,153700,832563700,27700,27700,27700,27700,0
|
|
20240115,153600,832563700,27700,27700,27700,27700,0
|
|
20240115,153500,832563700,27700,27700,27700,27700,0
|
|
20240115,153400,832563700,27700,27700,27700,27700,0
|
|
20240115,153300,832563700,27700,27700,27700,27700,0
|
|
20240115,153200,832563700,27700,27700,27700,27700,0
|
|
20240115,153100,832563700,27700,27700,27700,27700,0
|
|
20240115,153000,832563700,27700,27700,27700,27700,652
|
|
20240115,152900,814503300,27700,27700,27700,27700,0
|
|
20240115,152800,814503300,27700,27700,27700,27700,0
|
|
20240115,152700,814503300,27700,27700,27700,27700,0
|
|
20240115,152600,814503300,27700,27700,27700,27700,0
|
|
20240115,152500,814503300,27700,27700,27700,27700,0
|
|
20240115,152400,814503300,27700,27700,27700,27700,0
|
|
20240115,152300,814503300,27700,27700,27700,27700,0
|
|
20240115,152200,814503300,27700,27700,27700,27700,0
|
|
20240115,152100,814503300,27700,27700,27700,27700,0
|
|
20240115,152000,814503300,27700,27700,27700,27700,0
|
|
20240115,151900,814503300,27700,27700,27750,27700,16
|
|
20240115,151800,814059700,27750,27700,27750,27700,118
|
|
20240115,151700,810790300,27700,27700,27700,27700,17
|
|
20240115,151600,810319400,27700,27700,27700,27700,5
|
|
20240115,151500,810180900,27700,27700,27700,27700,3
|
|
20240115,151400,810097800,27700,27700,27700,27700,9
|
|
20240115,151300,809848500,27750,27750,27750,27750,289
|
|
20240115,151200,801828750,27750,27750,27750,27750,3
|
|
20240115,151100,801745500,27750,27700,27750,27700,21
|
|
20240115,151000,801163750,27700,27750,27750,27700,2
|
|
20240115,150900,801108300,27750,27700,27750,27700,320
|
|
20240115,150800,792230550,27700,27700,27700,27700,16
|
|
20240115,150700,791787350,27750,27700,27750,27700,64
|
|
20240115,150600,790014300,27750,27750,27750,27750,0
|
|
20240115,150500,790014300,27750,27700,27750,27650,57
|
|
20240115,150400,788435550,27700,27700,27700,27700,0
|
|
20240115,150300,788435550,27700,27700,27700,27700,337
|
|
20240115,150200,779100650,27650,27650,27650,27650,4
|
|
20240115,150100,778990050,27650,27650,27650,27650,1
|
|
20240115,150000,778962400,27600,27600,27600,27600,1
|
|
20240115,145900,778934800,27650,27700,27700,27600,28
|
|
20240115,145800,778159950,27650,27650,27650,27650,3
|
|
20240115,145700,778077000,27650,27650,27650,27650,15
|
|
20240115,145600,777662250,27650,27700,27700,27650,13
|
|
20240115,145500,777302300,27700,27700,27700,27700,216
|
|
20240115,145400,771319100,27700,27700,27700,27700,23
|
|
20240115,145300,770682000,27700,27650,27700,27650,863
|
|
20240115,145200,746787000,27600,27600,27600,27600,1
|
|
20240115,145100,746759400,27600,27600,27600,27600,30
|
|
20240115,145000,745931400,27650,27650,27650,27650,189
|
|
20240115,144900,740705550,27650,27650,27650,27650,126
|
|
20240115,144800,737221650,27650,27650,27650,27650,0
|
|
20240115,144700,737221650,27650,27600,27650,27600,573
|
|
20240115,144600,721384600,27600,27600,27600,27600,1
|
|
20240115,144500,721357000,27600,27550,27600,27550,11
|
|
20240115,144400,721053900,27550,27550,27550,27550,4
|
|
20240115,144300,720943700,27550,27550,27550,27550,0
|
|
20240115,144200,720943700,27550,27550,27550,27550,0
|
|
20240115,144100,720943700,27550,27550,27550,27550,44
|
|
20240115,144000,719731500,27550,27550,27550,27550,301
|
|
20240115,143900,711438950,27550,27550,27550,27550,36
|
|
20240115,143800,710447150,27550,27550,27550,27550,2
|
|
20240115,143700,710392050,27600,27600,27600,27600,0
|
|
20240115,143600,710392050,27600,27600,27600,27600,0
|
|
20240115,143500,710392050,27600,27600,27600,27600,0
|
|
20240115,143400,710392050,27600,27600,27600,27600,124
|
|
20240115,143300,706969650,27600,27650,27650,27600,2
|
|
20240115,143200,706914400,27650,27650,27650,27650,60
|
|
20240115,143100,705255400,27650,27650,27650,27650,38
|
|
20240115,143000,704204700,27700,27700,27700,27700,1
|
|
20240115,142900,704177000,27650,27650,27650,27650,176
|
|
20240115,142800,699310600,27650,27650,27650,27650,46
|
|
20240115,142700,698038700,27650,27650,27650,27650,53
|
|
20240115,142600,696573250,27650,27650,27650,27650,135
|
|
20240115,142500,692840500,27650,27650,27650,27650,1
|
|
20240115,142400,692812850,27650,27650,27650,27650,15
|
|
20240115,142300,692398100,27650,27650,27650,27650,15
|
|
20240115,142200,691983350,27650,27600,27650,27600,242
|
|
20240115,142100,685292300,27600,27600,27600,27600,50
|
|
20240115,142000,683912300,27600,27600,27600,27600,0
|
|
20240115,141900,683912300,27600,27600,27600,27600,7
|
|
20240115,141800,683719100,27600,27600,27600,27600,650
|
|
20240115,141700,665779100,27600,27600,27600,27600,100
|
|
20240115,141600,663019100,27600,27650,27650,27600,302
|
|
20240115,141500,654668850,27650,27650,27650,27650,0
|
|
20240115,141400,654668850,27650,27700,27700,27650,9
|
|
20240115,141300,654419800,27700,27700,27700,27700,2
|
|
20240115,141200,654364400,27700,27700,27700,27700,0
|
|
20240115,141100,654364400,27700,27700,27700,27700,74
|
|
20240115,141000,652314600,27650,27650,27650,27650,3
|
|
20240115,140900,652231650,27700,27700,27700,27700,2
|
|
20240115,140800,652176250,27700,27750,27750,27700,302
|
|
20240115,140700,643807150,27750,27700,27750,27700,87
|
|
20240115,140600,641393400,27700,27700,27700,27700,220
|
|
20240115,140500,635299400,27650,27650,27650,27650,20
|
|
20240115,140400,634746400,27600,27600,27600,27600,12
|
|
20240115,140300,634415200,27650,27700,27700,27650,17
|
|
20240115,140200,633945100,27750,27700,27750,27700,844
|
|
20240115,140100,610534100,27700,27700,27700,27700,3
|
|
20240115,140000,610451000,27700,27600,27700,27600,222
|
|
20240115,135900,604301800,27600,27650,27650,27600,166
|
|
20240115,135800,599718400,27700,27700,27700,27700,0
|
|
20240115,135700,599718400,27700,27700,27700,27700,0
|
|
20240115,135600,599718400,27700,27700,27700,27700,40
|
|
20240115,135500,598610400,27700,27700,27700,27700,51
|
|
20240115,135400,597197700,27650,27650,27650,27650,67
|
|
20240115,135300,595345150,27650,27650,27650,27650,28
|
|
20240115,135200,594570950,27650,27700,27700,27650,81
|
|
20240115,135100,592327300,27750,27700,27750,27700,644
|
|
20240115,135000,574483150,27650,27650,27650,27650,4
|
|
20240115,134900,574372550,27650,27600,27650,27600,950
|
|
20240115,134800,548116150,27600,27600,27600,27600,137
|
|
20240115,134700,544334950,27550,27550,27550,27550,0
|
|
20240115,134600,544334950,27550,27550,27550,27550,0
|
|
20240115,134500,544334950,27550,27550,27550,27550,300
|
|
20240115,134400,536069950,27600,27600,27600,27600,0
|
|
20240115,134300,536069950,27600,27600,27600,27600,2
|
|
20240115,134200,536014750,27600,27600,27600,27600,275
|
|
20240115,134100,528424750,27600,27600,27600,27600,0
|
|
20240115,134000,528424750,27600,27600,27600,27600,0
|
|
20240115,133900,528424750,27600,27650,27650,27600,145
|
|
20240115,133800,524422250,27650,27650,27650,27650,0
|
|
20240115,133700,524422250,27650,27650,27650,27650,102
|
|
20240115,133600,521601950,27650,27600,27650,27600,76
|
|
20240115,133500,519503850,27550,27550,27550,27550,0
|
|
20240115,133400,519503850,27550,27550,27550,27550,46
|
|
20240115,133300,518236550,27550,27600,27600,27550,144
|
|
20240115,133200,514264350,27600,27600,27600,27600,10
|
|
20240115,133100,513988350,27550,27550,27550,27550,6
|
|
20240115,133000,513823050,27550,27550,27550,27550,183
|
|
20240115,132900,508781400,27550,27550,27550,27550,73
|
|
20240115,132800,506770250,27550,27550,27550,27550,0
|
|
20240115,132700,506770250,27550,27600,27600,27550,4
|
|
20240115,132600,506660000,27600,27550,27600,27550,76
|
|
20240115,132500,504566150,27550,27550,27550,27550,1
|
|
20240115,132400,504538600,27550,27550,27550,27550,0
|
|
20240115,132300,504538600,27550,27550,27550,27550,6
|
|
20240115,132200,504373300,27550,27550,27600,27550,342
|
|
20240115,132100,494941500,27500,27500,27500,27500,9
|
|
20240115,132000,494694000,27500,27500,27500,27500,26
|
|
20240115,131900,493979000,27550,27600,27600,27500,61
|
|
20240115,131800,492298650,27600,27650,27650,27600,15
|
|
20240115,131700,491884400,27650,27550,27650,27550,568
|
|
20240115,131600,476207550,27550,27550,27600,27550,150
|
|
20240115,131500,472075000,27500,27500,27500,27500,14
|
|
20240115,131400,471690000,27550,27550,27550,27500,35
|
|
20240115,131300,470727250,27550,27500,27550,27500,21
|
|
20240115,131200,470149300,27550,27450,27550,27450,1470
|
|
20240115,131100,429711500,27450,27450,27450,27400,84
|
|
20240115,131000,427406000,27400,27350,27400,27350,654
|
|
20240115,130900,409494400,27350,27250,27350,27250,259
|
|
20240115,130800,402421550,27250,27150,27250,27150,189
|
|
20240115,130700,397279300,27250,27250,27250,27250,0
|
|
20240115,130600,397279300,27250,27250,27250,27250,4
|
|
20240115,130500,397170300,27250,27250,27250,27250,34
|
|
20240115,130400,396243800,27200,27300,27300,27200,1064
|
|
20240115,130300,367302900,27300,27300,27300,27300,48
|
|
20240115,130200,365992500,27350,27300,27400,27300,602
|
|
20240115,130100,349546000,27200,27250,27250,27200,281
|
|
20240115,130000,341902750,27300,27300,27300,27300,1
|
|
20240115,125900,341875450,27250,27300,27300,27250,12
|
|
20240115,125800,341548350,27300,27300,27300,27300,61
|
|
20240115,125700,339883050,27300,27250,27300,27250,1211
|
|
20240115,125600,306834300,27250,27250,27250,27250,1
|
|
20240115,125500,306807050,27200,27200,27200,27200,1
|
|
20240115,125400,306779850,27200,27200,27200,27200,0
|
|
20240115,125300,306779850,27200,27200,27200,27200,164
|
|
20240115,125200,302319050,27150,27150,27150,27150,340
|
|
20240115,125100,293088050,27150,27150,27150,27150,0
|
|
20240115,125000,293088050,27150,27150,27150,27150,87
|
|
20240115,124900,290726000,27100,27100,27100,27100,103
|
|
20240115,124800,287934700,27050,27050,27050,27050,0
|
|
20240115,124700,287934700,27050,27050,27050,27050,0
|
|
20240115,124600,287934700,27050,27050,27050,27050,30
|
|
20240115,124500,287123200,27050,27050,27050,27050,0
|
|
20240115,124400,287123200,27050,27050,27050,27050,0
|
|
20240115,124300,287123200,27050,27050,27050,27050,20
|
|
20240115,124200,286582200,27050,27050,27050,27050,25
|
|
20240115,124100,285905950,27100,27100,27100,27100,28
|
|
20240115,124000,285147150,27100,27100,27100,27100,0
|
|
20240115,123900,285147150,27100,27100,27100,27100,0
|
|
20240115,123800,285147150,27100,27150,27150,27100,151
|
|
20240115,123700,281053600,27150,27150,27150,27150,70
|
|
20240115,123600,279153100,27150,27150,27150,27150,0
|
|
20240115,123500,279153100,27150,27150,27150,27150,37
|
|
20240115,123400,278148550,27200,27200,27200,27200,240
|
|
20240115,123300,271620550,27250,27250,27250,27250,0
|
|
20240115,123200,271620550,27250,27250,27250,27250,0
|
|
20240115,123100,271620550,27250,27250,27250,27250,5
|
|
20240115,123000,271484300,27250,27250,27250,27250,15
|
|
20240115,122900,271075550,27300,27300,27300,27300,0
|
|
20240115,122800,271075550,27300,27300,27300,27300,0
|
|
20240115,122700,271075550,27300,27300,27300,27300,0
|
|
20240115,122600,271075550,27300,27300,27300,27300,9
|
|
20240115,122500,270829850,27200,27200,27200,27200,97
|
|
20240115,122400,268191450,27300,27250,27300,27250,25
|
|
20240115,122300,267509000,27250,27250,27250,27250,28
|
|
20240115,122200,266746000,27250,27250,27250,27250,20
|
|
20240115,122100,266201000,27300,27250,27300,27250,53
|
|
20240115,122000,264754150,27300,27250,27300,27250,106
|
|
20240115,121900,261860650,27250,27250,27250,27250,5
|
|
20240115,121800,261724400,27250,27250,27250,27250,1
|
|
20240115,121700,261697150,27300,27300,27300,27300,61
|
|
20240115,121600,260031850,27300,27200,27300,27200,254
|
|
20240115,121500,253112250,27200,27200,27200,27200,36
|
|
20240115,121400,252133050,27200,27100,27200,27100,25
|
|
20240115,121300,251455050,27200,27200,27200,27200,0
|
|
20240115,121200,251455050,27200,27050,27200,27050,1981
|
|
20240115,121100,197698850,27050,27050,27050,27050,0
|
|
20240115,121000,197698850,27050,27050,27050,27050,1
|
|
20240115,120900,197671800,27050,27050,27050,27050,3
|
|
20240115,120800,197590650,27050,27050,27050,27050,0
|
|
20240115,120700,197590650,27050,27050,27050,27050,0
|
|
20240115,120600,197590650,27050,27000,27050,27000,138
|
|
20240115,120500,193857800,27000,27000,27000,27000,0
|
|
20240115,120400,193857800,27000,27000,27000,27000,0
|
|
20240115,120300,193857800,27000,27000,27000,27000,105
|
|
20240115,120200,191022800,26950,26950,26950,26950,1
|
|
20240115,120100,190995850,26900,26900,26900,26900,0
|
|
20240115,120000,190995850,26900,26900,26900,26900,0
|
|
20240115,115900,190995850,26900,26900,26900,26900,1
|
|
20240115,115800,190968950,26900,26900,26900,26900,0
|
|
20240115,115700,190968950,26900,26900,26900,26900,2
|
|
20240115,115600,190915150,26900,26900,26900,26900,0
|
|
20240115,115500,190915150,26900,26900,26900,26900,0
|
|
20240115,115400,190915150,26900,26900,26900,26900,2
|
|
20240115,115300,190861350,26900,26900,26900,26900,0
|
|
20240115,115200,190861350,26900,26900,26900,26900,0
|
|
20240115,115100,190861350,26900,26900,26900,26900,2
|
|
20240115,115000,190807550,26900,26900,26900,26900,0
|
|
20240115,114900,190807550,26900,26900,26900,26900,0
|
|
20240115,114800,190807550,26900,26900,26900,26900,2
|
|
20240115,114700,190753750,26900,26900,26900,26900,0
|
|
20240115,114600,190753750,26900,26900,26900,26900,0
|
|
20240115,114500,190753750,26900,26900,26900,26900,2
|
|
20240115,114400,190699950,26950,26950,26950,26950,0
|
|
20240115,114300,190699950,26950,26950,26950,26950,0
|
|
20240115,114200,190699950,26950,27000,27000,26950,38
|
|
20240115,114100,189674000,26900,26900,26900,26900,23
|
|
20240115,114000,189055300,26850,26850,26850,26850,1
|
|
20240115,113900,189028450,26850,26850,26850,26850,1
|
|
20240115,113800,189001600,26850,26850,26850,26850,0
|
|
20240115,113700,189001600,26850,26850,26850,26850,1
|
|
20240115,113600,188974750,26900,26900,26900,26900,379
|
|
20240115,113500,178779650,26900,26900,26900,26900,242
|
|
20240115,113400,172269850,26900,26900,26900,26900,0
|
|
20240115,113300,172269850,26900,26900,26900,26900,0
|
|
20240115,113200,172269850,26900,26900,26900,26900,2
|
|
20240115,113100,172216050,26900,26900,26900,26900,0
|
|
20240115,113000,172216050,26900,26900,26900,26900,60
|
|
20240115,112900,170602050,26900,26900,26900,26900,2
|
|
20240115,112800,170548250,26900,26900,26900,26900,0
|
|
20240115,112700,170548250,26900,26900,26900,26900,0
|
|
20240115,112600,170548250,26900,26900,26900,26900,2
|
|
20240115,112500,170494450,26900,26900,26900,26900,1
|
|
20240115,112400,170467550,27000,27000,27000,27000,0
|
|
20240115,112300,170467550,27000,26900,27000,26900,376
|
|
20240115,112200,160315850,26900,26900,26900,26900,2
|
|
20240115,112100,160262050,26900,26900,26900,26900,2
|
|
20240115,112000,160208250,26900,26900,26900,26900,0
|
|
20240115,111900,160208250,26900,26900,26900,26900,69
|
|
20240115,111800,158352150,26900,26900,26900,26900,0
|
|
20240115,111700,158352150,26900,26900,26900,26900,0
|
|
20240115,111600,158352150,26900,26900,26900,26900,0
|
|
20240115,111500,158352150,26900,27000,27000,26900,13
|
|
20240115,111400,158002350,26900,26900,26900,26900,1
|
|
20240115,111300,157975450,26900,26900,26900,26900,159
|
|
20240115,111200,153698350,26950,26950,26950,26950,0
|
|
20240115,111100,153698350,26950,26950,26950,26950,0
|
|
20240115,111000,153698350,26950,26950,26950,26950,1
|
|
20240115,110900,153671400,26900,26900,26900,26900,229
|
|
20240115,110800,147511300,26850,26850,26850,26850,0
|
|
20240115,110700,147511300,26850,26850,26850,26850,0
|
|
20240115,110600,147511300,26850,26850,26850,26850,0
|
|
20240115,110500,147511300,26850,26850,26850,26850,0
|
|
20240115,110400,147511300,26850,26850,26850,26850,6
|
|
20240115,110300,147350200,26850,26850,26850,26850,5
|
|
20240115,110200,147215950,26850,26850,26850,26850,0
|
|
20240115,110100,147215950,26850,26850,26850,26850,0
|
|
20240115,110000,147215950,26850,26850,26850,26850,0
|
|
20240115,105900,147215950,26850,26850,26850,26850,0
|
|
20240115,105800,147215950,26850,26850,26850,26850,0
|
|
20240115,105700,147215950,26850,26850,26850,26850,100
|
|
20240115,105600,144530950,26800,26800,26800,26800,10
|
|
20240115,105500,144262950,26800,26750,26800,26750,31
|
|
20240115,105400,143433650,26750,26750,26750,26750,0
|
|
20240115,105300,143433650,26750,26750,26750,26750,0
|
|
20240115,105200,143433650,26750,26750,26750,26750,0
|
|
20240115,105100,143433650,26750,26750,26750,26750,0
|
|
20240115,105000,143433650,26750,26750,26750,26750,0
|
|
20240115,104900,143433650,26750,26750,26750,26750,0
|
|
20240115,104800,143433650,26750,26750,26750,26750,100
|
|
20240115,104700,140758650,26850,26750,26850,26750,2
|
|
20240115,104600,140705050,26700,26700,26700,26700,4
|
|
20240115,104500,140598250,26700,26700,26700,26700,5
|
|
20240115,104400,140464750,26700,26700,26700,26700,5
|
|
20240115,104300,140331250,26700,26750,26750,26700,105
|
|
20240115,104200,137527300,26750,26750,26750,26750,20
|
|
20240115,104100,136992300,26750,26750,26750,26750,0
|
|
20240115,104000,136992300,26750,26750,26750,26750,0
|
|
20240115,103900,136992300,26750,26700,26750,26700,1054
|
|
20240115,103800,108849550,26750,26750,26750,26750,281
|
|
20240115,103700,101332800,26800,26800,26800,26800,0
|
|
20240115,103600,101332800,26800,26800,26800,26750,102
|
|
20240115,103500,98603950,26800,26800,26800,26800,0
|
|
20240115,103400,98603950,26800,26800,26800,26800,80
|
|
20240115,103300,96459950,26850,26850,26850,26850,361
|
|
20240115,103200,86767100,26850,26850,26850,26850,400
|
|
20240115,103100,76027100,26950,26950,26950,26950,0
|
|
20240115,103000,76027100,26950,26950,26950,26950,0
|
|
20240115,102900,76027100,26950,26950,26950,26950,0
|
|
20240115,102800,76027100,26950,26950,26950,26950,1
|
|
20240115,102700,76000150,26750,26750,26750,26750,100
|
|
20240115,102600,73325150,26750,26750,26750,26750,30
|
|
20240115,102500,72522650,26750,26750,26750,26750,1
|
|
20240115,102400,72495900,26750,26750,26750,26750,0
|
|
20240115,102300,72495900,26750,26750,26750,26750,35
|
|
20240115,102200,71559650,26700,26700,26700,26700,0
|
|
20240115,102100,71559650,26700,26700,26700,26700,0
|
|
20240115,102000,71559650,26700,26900,26900,26700,291
|
|
20240115,101900,63760300,26900,26900,26900,26900,16
|
|
20240115,101800,63329900,26900,26900,26900,26900,0
|
|
20240115,101700,63329900,26900,26900,26900,26900,100
|
|
20240115,101600,60639900,26900,26950,26950,26900,6
|
|
20240115,101500,60478300,26950,26950,26950,26950,0
|
|
20240115,101400,60478300,26950,26950,26950,26950,0
|
|
20240115,101300,60478300,26950,26950,26950,26950,159
|
|
20240115,101200,56193250,27000,27000,27000,27000,2
|
|
20240115,101100,56139250,27000,27000,27000,27000,127
|
|
20240115,101000,52710250,27050,27050,27050,27050,0
|
|
20240115,100900,52710250,27050,27050,27050,27050,0
|
|
20240115,100800,52710250,27050,27000,27050,27000,18
|
|
20240115,100700,52223400,27000,27000,27000,27000,42
|
|
20240115,100600,51089400,26950,26900,26950,26900,61
|
|
20240115,100500,49446450,26900,26900,26900,26900,0
|
|
20240115,100400,49446450,26900,26900,26900,26900,0
|
|
20240115,100300,49446450,26900,26900,26900,26900,90
|
|
20240115,100200,47025450,26850,26850,26850,26850,0
|
|
20240115,100100,47025450,26850,26850,26850,26850,0
|
|
20240115,100000,47025450,26850,26800,26900,26800,7
|
|
20240115,095900,46837500,26850,26850,26850,26850,5
|
|
20240115,095800,46703250,26850,26850,26850,26850,0
|
|
20240115,095700,46703250,26850,26850,26850,26850,223
|
|
20240115,095600,40715700,26900,26900,26900,26900,100
|
|
20240115,095500,38025700,26850,26850,26850,26850,0
|
|
20240115,095400,38025700,26850,26850,26850,26850,0
|
|
20240115,095300,38025700,26850,26850,26850,26850,0
|
|
20240115,095200,38025700,26850,26850,26850,26850,0
|
|
20240115,095100,38025700,26850,26850,26850,26850,0
|
|
20240115,095000,38025700,26850,26850,26850,26850,154
|
|
20240115,094900,33890800,26800,26800,26800,26800,7
|
|
20240115,094800,33703200,26800,26800,26800,26800,0
|
|
20240115,094700,33703200,26800,26800,26800,26800,0
|
|
20240115,094600,33703200,26800,26750,26800,26750,113
|
|
20240115,094500,30680300,26750,26750,26750,26750,50
|
|
20240115,094400,29342800,26850,26850,26850,26850,10
|
|
20240115,094300,29074300,26850,26850,26850,26850,0
|
|
20240115,094200,29074300,26850,26850,26850,26850,5
|
|
20240115,094100,28940050,26850,26850,26850,26850,3
|
|
20240115,094000,28859500,26850,26800,26850,26800,6
|
|
20240115,093900,28698450,26850,26850,26850,26850,0
|
|
20240115,093800,28698450,26850,26850,26850,26850,0
|
|
20240115,093700,28698450,26850,26800,26850,26750,40
|
|
20240115,093600,27628300,26850,26850,26850,26850,1
|
|
20240115,093500,27601450,26850,26850,26850,26850,1
|
|
20240115,093400,27574600,26850,26850,26850,26850,0
|
|
20240115,093300,27574600,26850,26850,26850,26850,1
|
|
20240115,093200,27547750,26800,26800,26800,26800,1
|
|
20240115,093100,27520950,26850,26850,26850,26850,0
|
|
20240115,093000,27520950,26850,26850,26850,26850,0
|
|
20240115,092900,27520950,26850,26850,26850,26850,0
|
|
20240115,092800,27520950,26850,26850,26850,26850,0
|
|
20240115,092700,27520950,26850,26850,26850,26850,0
|
|
20240115,092600,27520950,26850,26850,26850,26850,43
|
|
20240115,092500,26366400,26850,26850,26850,26850,20
|
|
20240115,092400,25829400,26850,26850,26850,26850,75
|
|
20240115,092300,23815650,26850,26850,26850,26850,10
|
|
20240115,092200,23547150,26850,26850,26850,26850,5
|
|
20240115,092100,23412900,26750,26750,26750,26750,0
|
|
20240115,092000,23412900,26750,26750,26750,26750,0
|
|
20240115,091900,23412900,26750,26750,26750,26750,100
|
|
20240115,091800,20737900,26750,26750,26750,26750,160
|
|
20240115,091700,16457900,26800,26800,26800,26800,0
|
|
20240115,091600,16457900,26800,26800,26800,26800,1
|
|
20240115,091500,16431100,26800,26800,26800,26800,1
|
|
20240115,091400,16404300,26800,26800,26800,26800,25
|
|
20240115,091300,15734300,26800,26800,26800,26800,4
|
|
20240115,091200,15627100,26750,26750,26750,26750,219
|
|
20240115,091100,9768850,26700,26750,26750,26700,5
|
|
20240115,091000,9635250,26650,26650,26650,26650,0
|
|
20240115,090900,9635250,26650,26650,26650,26650,78
|
|
20240115,090800,7556550,26650,26650,26650,26650,0
|
|
20240115,090700,7556550,26650,26750,26750,26650,22
|
|
20240115,090600,6970100,26600,26600,26600,26600,49
|
|
20240115,090500,5666700,26600,26600,26600,26600,0
|
|
20240115,090400,5666700,26600,26600,26600,26600,11
|
|
20240115,090300,5374100,26650,26700,26700,26650,105
|
|
20240115,090200,2575300,26700,26700,26700,26700,10
|
|
20240115,090100,2308300,26650,26750,26750,26650,23
|
|
20240115,090000,1693950,26800,26900,26900,26800,63
|