619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191600,1990159000,26500,26500,26500,26500,1294
|
|
20240104,191500,1990159000,26500,26500,26500,26500,0
|
|
20240104,191400,1990159000,26500,26500,26500,26500,0
|
|
20240104,191300,1990159000,26500,26500,26500,26500,0
|
|
20240104,191200,1990159000,26500,26500,26500,26500,0
|
|
20240104,191100,1990159000,26500,26500,26500,26500,0
|
|
20240104,191000,1990159000,26500,26500,26500,26500,0
|
|
20240104,190900,1990159000,26500,26500,26500,26500,0
|
|
20240104,190800,1990159000,26500,26500,26500,26500,0
|
|
20240104,190700,1990159000,26500,26500,26500,26500,0
|
|
20240104,190600,1990159000,26500,26500,26500,26500,0
|
|
20240104,190500,1990159000,26500,26500,26500,26500,0
|
|
20240104,190400,1990159000,26500,26500,26500,26500,0
|
|
20240104,190300,1990159000,26500,26500,26500,26500,0
|
|
20240104,190200,1990159000,26500,26500,26500,26500,0
|
|
20240104,190100,1990159000,26500,26500,26500,26500,0
|
|
20240104,190000,1990159000,26500,26500,26500,26500,0
|
|
20240104,185900,1990159000,26500,26500,26500,26500,0
|
|
20240104,185800,1990159000,26500,26500,26500,26500,0
|
|
20240104,185700,1990159000,26500,26500,26500,26500,0
|
|
20240104,185600,1990159000,26500,26500,26500,26500,0
|
|
20240104,185500,1990159000,26500,26500,26500,26500,0
|
|
20240104,185400,1990159000,26500,26500,26500,26500,0
|
|
20240104,185300,1990159000,26500,26500,26500,26500,0
|
|
20240104,185200,1990159000,26500,26500,26500,26500,0
|
|
20240104,185100,1990159000,26500,26500,26500,26500,0
|
|
20240104,185000,1990159000,26500,26500,26500,26500,0
|
|
20240104,184900,1990159000,26500,26500,26500,26500,0
|
|
20240104,184800,1990159000,26500,26500,26500,26500,0
|
|
20240104,184700,1990159000,26500,26500,26500,26500,0
|
|
20240104,184600,1990159000,26500,26500,26500,26500,1294
|
|
20240104,184500,1990159000,26500,26500,26500,26500,0
|
|
20240104,184400,1990159000,26500,26500,26500,26500,0
|
|
20240104,184300,1990159000,26500,26500,26500,26500,0
|
|
20240104,184200,1990159000,26500,26500,26500,26500,0
|
|
20240104,184100,1990159000,26500,26500,26500,26500,0
|
|
20240104,184000,1990159000,26500,26500,26500,26500,0
|
|
20240104,183900,1990159000,26500,26500,26500,26500,0
|
|
20240104,183800,1990159000,26500,26500,26500,26500,0
|
|
20240104,183700,1990159000,26500,26500,26500,26500,0
|
|
20240104,183600,1990159000,26500,26500,26500,26500,0
|
|
20240104,183500,1990159000,26500,26500,26500,26500,0
|
|
20240104,183400,1990159000,26500,26500,26500,26500,0
|
|
20240104,183300,1990159000,26500,26500,26500,26500,0
|
|
20240104,183200,1990159000,26500,26500,26500,26500,0
|
|
20240104,183100,1990159000,26500,26500,26500,26500,0
|
|
20240104,183000,1990159000,26500,26500,26500,26500,0
|
|
20240104,182900,1990159000,26500,26500,26500,26500,0
|
|
20240104,182800,1990159000,26500,26500,26500,26500,0
|
|
20240104,182700,1990159000,26500,26500,26500,26500,0
|
|
20240104,182600,1990159000,26500,26500,26500,26500,0
|
|
20240104,182500,1990159000,26500,26500,26500,26500,0
|
|
20240104,182400,1990159000,26500,26500,26500,26500,0
|
|
20240104,182300,1990159000,26500,26500,26500,26500,0
|
|
20240104,182200,1990159000,26500,26500,26500,26500,0
|
|
20240104,182100,1990159000,26500,26500,26500,26500,0
|
|
20240104,182000,1990159000,26500,26500,26500,26500,0
|
|
20240104,181900,1990159000,26500,26500,26500,26500,0
|
|
20240104,181800,1990159000,26500,26500,26500,26500,0
|
|
20240104,181700,1990159000,26500,26500,26500,26500,0
|
|
20240104,181600,1990159000,26500,26500,26500,26500,1294
|
|
20240104,181500,1990159000,26500,26500,26500,26500,0
|
|
20240104,181400,1990159000,26500,26500,26500,26500,0
|
|
20240104,181300,1990159000,26500,26500,26500,26500,0
|
|
20240104,181200,1990159000,26500,26500,26500,26500,0
|
|
20240104,181100,1990159000,26500,26500,26500,26500,0
|
|
20240104,181000,1990159000,26500,26500,26500,26500,0
|
|
20240104,180900,1990159000,26500,26500,26500,26500,0
|
|
20240104,180800,1990159000,26500,26500,26500,26500,0
|
|
20240104,180700,1990159000,26500,26500,26500,26500,0
|
|
20240104,180600,1990159000,26500,26500,26500,26500,0
|
|
20240104,180500,1990159000,26500,26500,26500,26500,0
|
|
20240104,180400,1990159000,26500,26500,26500,26500,0
|
|
20240104,180300,1990159000,26500,26500,26500,26500,0
|
|
20240104,180200,1990159000,26500,26500,26500,26500,0
|
|
20240104,180100,1990159000,26500,26500,26500,26500,0
|
|
20240104,180000,1990159000,26500,26500,26500,26500,0
|
|
20240104,175900,1990159000,26500,26500,26500,26500,0
|
|
20240104,175800,1990159000,26500,26500,26500,26500,0
|
|
20240104,175700,1990159000,26500,26500,26500,26500,0
|
|
20240104,175600,1990159000,26500,26500,26500,26500,0
|
|
20240104,175500,1990159000,26500,26500,26500,26500,0
|
|
20240104,175400,1990159000,26500,26500,26500,26500,0
|
|
20240104,175300,1990159000,26500,26500,26500,26500,0
|
|
20240104,175200,1990159000,26500,26500,26500,26500,0
|
|
20240104,175100,1990159000,26500,26500,26500,26500,0
|
|
20240104,175000,1990159000,26500,26500,26500,26500,0
|
|
20240104,174900,1990159000,26500,26500,26500,26500,0
|
|
20240104,174800,1990159000,26500,26500,26500,26500,0
|
|
20240104,174700,1990159000,26500,26500,26500,26500,0
|
|
20240104,174600,1990159000,26500,26500,26500,26500,1294
|
|
20240104,174500,1990159000,26500,26500,26500,26500,0
|
|
20240104,174400,1990159000,26500,26500,26500,26500,0
|
|
20240104,174300,1990159000,26500,26500,26500,26500,0
|
|
20240104,174200,1990159000,26500,26500,26500,26500,0
|
|
20240104,174100,1990159000,26500,26500,26500,26500,0
|
|
20240104,174000,1990159000,26500,26500,26500,26500,0
|
|
20240104,173900,1990159000,26500,26500,26500,26500,0
|
|
20240104,173800,1990159000,26500,26500,26500,26500,0
|
|
20240104,173700,1990159000,26500,26500,26500,26500,0
|
|
20240104,173600,1990159000,26500,26500,26500,26500,0
|
|
20240104,173500,1990159000,26500,26500,26500,26500,0
|
|
20240104,173400,1990159000,26500,26500,26500,26500,0
|
|
20240104,173300,1990159000,26500,26500,26500,26500,0
|
|
20240104,173200,1990159000,26500,26500,26500,26500,0
|
|
20240104,173100,1990159000,26500,26500,26500,26500,0
|
|
20240104,173000,1990159000,26500,26500,26500,26500,0
|
|
20240104,172900,1990159000,26500,26500,26500,26500,0
|
|
20240104,172800,1990159000,26500,26500,26500,26500,0
|
|
20240104,172700,1990159000,26500,26500,26500,26500,0
|
|
20240104,172600,1990159000,26500,26500,26500,26500,0
|
|
20240104,172500,1990159000,26500,26500,26500,26500,0
|
|
20240104,172400,1990159000,26500,26500,26500,26500,0
|
|
20240104,172300,1990159000,26500,26500,26500,26500,0
|
|
20240104,172200,1990159000,26500,26500,26500,26500,0
|
|
20240104,172100,1990159000,26500,26500,26500,26500,0
|
|
20240104,172000,1990159000,26500,26500,26500,26500,0
|
|
20240104,171900,1990159000,26500,26500,26500,26500,0
|
|
20240104,171800,1990159000,26500,26500,26500,26500,0
|
|
20240104,171700,1990159000,26500,26500,26500,26500,0
|
|
20240104,171600,1990159000,26500,26500,26500,26500,1294
|
|
20240104,171500,1990159000,26500,26500,26500,26500,0
|
|
20240104,171400,1990159000,26500,26500,26500,26500,0
|
|
20240104,171300,1990159000,26500,26500,26500,26500,0
|
|
20240104,171200,1990159000,26500,26500,26500,26500,0
|
|
20240104,171100,1990159000,26500,26500,26500,26500,0
|
|
20240104,171000,1990159000,26500,26500,26500,26500,0
|
|
20240104,170900,1990159000,26500,26500,26500,26500,0
|
|
20240104,170800,1990159000,26500,26500,26500,26500,0
|
|
20240104,170700,1990159000,26500,26500,26500,26500,0
|
|
20240104,170600,1990159000,26500,26500,26500,26500,0
|
|
20240104,170500,1990159000,26500,26500,26500,26500,0
|
|
20240104,170400,1990159000,26500,26500,26500,26500,0
|
|
20240104,170300,1990159000,26500,26500,26500,26500,0
|
|
20240104,170200,1990159000,26500,26500,26500,26500,0
|
|
20240104,170100,1990159000,26500,26500,26500,26500,0
|
|
20240104,170000,1990159000,26500,26500,26500,26500,0
|
|
20240104,165900,1990159000,26500,26500,26500,26500,0
|
|
20240104,165800,1990159000,26500,26500,26500,26500,0
|
|
20240104,165700,1990159000,26500,26500,26500,26500,0
|
|
20240104,165600,1990159000,26500,26500,26500,26500,0
|
|
20240104,165500,1990159000,26500,26500,26500,26500,0
|
|
20240104,165400,1990159000,26500,26500,26500,26500,0
|
|
20240104,165300,1990159000,26500,26500,26500,26500,0
|
|
20240104,165200,1990159000,26500,26500,26500,26500,0
|
|
20240104,165100,1990159000,26500,26500,26500,26500,0
|
|
20240104,165000,1990159000,26500,26500,26500,26500,0
|
|
20240104,164900,1990159000,26500,26500,26500,26500,0
|
|
20240104,164800,1990159000,26500,26500,26500,26500,0
|
|
20240104,164700,1990159000,26500,26500,26500,26500,0
|
|
20240104,164600,1990159000,26500,26500,26500,26500,1294
|
|
20240104,164500,1990159000,26500,26500,26500,26500,0
|
|
20240104,164400,1990159000,26500,26500,26500,26500,0
|
|
20240104,164300,1990159000,26500,26500,26500,26500,0
|
|
20240104,164200,1990159000,26500,26500,26500,26500,0
|
|
20240104,164100,1990159000,26500,26500,26500,26500,0
|
|
20240104,164000,1990159000,26500,26500,26500,26500,0
|
|
20240104,163900,1990159000,26500,26500,26500,26500,0
|
|
20240104,163800,1990159000,26500,26500,26500,26500,0
|
|
20240104,163700,1990159000,26500,26500,26500,26500,0
|
|
20240104,163600,1990159000,26500,26500,26500,26500,0
|
|
20240104,163500,1990159000,26500,26500,26500,26500,0
|
|
20240104,163400,1990159000,26500,26500,26500,26500,0
|
|
20240104,163300,1990159000,26500,26500,26500,26500,0
|
|
20240104,163200,1990159000,26500,26500,26500,26500,0
|
|
20240104,163100,1990159000,26500,26500,26500,26500,0
|
|
20240104,163000,1990159000,26500,26500,26500,26500,0
|
|
20240104,162900,1990159000,26500,26500,26500,26500,0
|
|
20240104,162800,1990159000,26500,26500,26500,26500,0
|
|
20240104,162700,1990159000,26500,26500,26500,26500,0
|
|
20240104,162600,1990159000,26500,26500,26500,26500,0
|
|
20240104,162500,1990159000,26500,26500,26500,26500,0
|
|
20240104,162400,1990159000,26500,26500,26500,26500,0
|
|
20240104,162300,1990159000,26500,26500,26500,26500,0
|
|
20240104,162200,1990159000,26500,26500,26500,26500,0
|
|
20240104,162100,1990159000,26500,26500,26500,26500,0
|
|
20240104,162000,1990159000,26500,26500,26500,26500,0
|
|
20240104,161900,1990159000,26500,26500,26500,26500,0
|
|
20240104,161800,1990159000,26500,26500,26500,26500,0
|
|
20240104,161700,1990159000,26500,26500,26500,26500,0
|
|
20240104,161600,1990159000,26500,26500,26500,26500,1294
|
|
20240104,161500,1990159000,26500,26500,26500,26500,0
|
|
20240104,161400,1990159000,26500,26500,26500,26500,0
|
|
20240104,161300,1990159000,26500,26500,26500,26500,0
|
|
20240104,161200,1990159000,26500,26500,26500,26500,0
|
|
20240104,161100,1990159000,26500,26500,26500,26500,0
|
|
20240104,161000,1990159000,26500,26500,26500,26500,0
|
|
20240104,160900,1990159000,26500,26500,26500,26500,0
|
|
20240104,160800,1990159000,26500,26500,26500,26500,0
|
|
20240104,160700,1990159000,26500,26500,26500,26500,0
|
|
20240104,160600,1990159000,26500,26500,26500,26500,0
|
|
20240104,160500,1990159000,26500,26500,26500,26500,0
|
|
20240104,160400,1990159000,26500,26500,26500,26500,0
|
|
20240104,160300,1990159000,26500,26500,26500,26500,0
|
|
20240104,160200,1990159000,26500,26500,26500,26500,0
|
|
20240104,160100,1990159000,26500,26500,26500,26500,0
|
|
20240104,160000,1990159000,26500,26500,26500,26500,0
|
|
20240104,155900,1990159000,26500,26500,26500,26500,0
|
|
20240104,155800,1990159000,26500,26500,26500,26500,0
|
|
20240104,155700,1990159000,26500,26500,26500,26500,0
|
|
20240104,155600,1990159000,26500,26500,26500,26500,0
|
|
20240104,155500,1990159000,26500,26500,26500,26500,0
|
|
20240104,155400,1990159000,26500,26500,26500,26500,0
|
|
20240104,155300,1990159000,26500,26500,26500,26500,0
|
|
20240104,155200,1990159000,26500,26500,26500,26500,0
|
|
20240104,155100,1990159000,26500,26500,26500,26500,0
|
|
20240104,155000,1990159000,26500,26500,26500,26500,0
|
|
20240104,154900,1990159000,26500,26500,26500,26500,0
|
|
20240104,154800,1990159000,26500,26500,26500,26500,0
|
|
20240104,154700,1990159000,26500,26500,26500,26500,0
|
|
20240104,154600,1990159000,26500,26500,26500,26500,1294
|
|
20240104,154500,1990159000,26500,26500,26500,26500,0
|
|
20240104,154400,1990159000,26500,26500,26500,26500,0
|
|
20240104,154300,1990159000,26500,26500,26500,26500,0
|
|
20240104,154200,1990159000,26500,26500,26500,26500,0
|
|
20240104,154100,1990159000,26500,26500,26500,26500,0
|
|
20240104,154000,1990159000,26500,26500,26500,26500,0
|
|
20240104,153900,1990159000,26500,26500,26500,26500,0
|
|
20240104,153800,1990159000,26500,26500,26500,26500,0
|
|
20240104,153700,1990159000,26500,26500,26500,26500,0
|
|
20240104,153600,1990159000,26500,26500,26500,26500,0
|
|
20240104,153500,1990159000,26500,26500,26500,26500,0
|
|
20240104,153400,1990159000,26500,26500,26500,26500,0
|
|
20240104,153300,1990159000,26500,26500,26500,26500,0
|
|
20240104,153200,1990159000,26500,26500,26500,26500,0
|
|
20240104,153100,1990159000,26500,26500,26500,26500,0
|
|
20240104,153000,1990159000,26500,26500,26500,26500,1294
|
|
20240104,152900,1955868000,26600,26600,26600,26600,0
|
|
20240104,152800,1955868000,26600,26600,26600,26600,0
|
|
20240104,152700,1955868000,26600,26600,26600,26600,0
|
|
20240104,152600,1955868000,26600,26600,26600,26600,0
|
|
20240104,152500,1955868000,26600,26600,26600,26600,0
|
|
20240104,152400,1955868000,26600,26600,26600,26600,0
|
|
20240104,152300,1955868000,26600,26600,26600,26600,0
|
|
20240104,152200,1955868000,26600,26600,26600,26600,0
|
|
20240104,152100,1955868000,26600,26600,26600,26600,0
|
|
20240104,152000,1955868000,26600,26600,26600,26600,0
|
|
20240104,151900,1955868000,26600,26650,26650,26600,82
|
|
20240104,151800,1953683850,26650,26650,26650,26650,79
|
|
20240104,151700,1951578500,26650,26650,26650,26650,140
|
|
20240104,151600,1947847500,26650,26650,26650,26650,77
|
|
20240104,151500,1945795450,26650,26650,26650,26650,61
|
|
20240104,151400,1944169800,26650,26650,26650,26650,119
|
|
20240104,151300,1940998450,26650,26650,26650,26650,109
|
|
20240104,151200,1938093600,26650,26650,26650,26600,62
|
|
20240104,151100,1936443300,26650,26600,26650,26600,103
|
|
20240104,151000,1933703100,26600,26600,26600,26550,97
|
|
20240104,150900,1931122950,26550,26600,26600,26550,64
|
|
20240104,150800,1929421200,26600,26600,26600,26600,86
|
|
20240104,150700,1927133600,26600,26600,26600,26600,95
|
|
20240104,150600,1924606600,26600,26600,26650,26600,93
|
|
20240104,150500,1922132450,26650,26600,26650,26550,238
|
|
20240104,150400,1915804500,26600,26600,26650,26600,96
|
|
20240104,150300,1913250500,26650,26650,26650,26600,58
|
|
20240104,150200,1911707000,26600,26650,26650,26550,87
|
|
20240104,150100,1909394250,26600,26600,26600,26600,167
|
|
20240104,150000,1904952050,26600,26600,26600,26600,62
|
|
20240104,145900,1903302850,26600,26600,26600,26600,52
|
|
20240104,145800,1901919650,26600,26550,26600,26550,132
|
|
20240104,145700,1898410400,26600,26600,26600,26550,101
|
|
20240104,145600,1895724100,26600,26550,26600,26550,56
|
|
20240104,145500,1894234650,26600,26550,26600,26550,116
|
|
20240104,145400,1891149100,26600,26600,26600,26600,102
|
|
20240104,145300,1888435900,26600,26600,26600,26600,54
|
|
20240104,145200,1886999500,26600,26600,26600,26600,52
|
|
20240104,145100,1885616300,26600,26600,26600,26600,176
|
|
20240104,145000,1880934700,26600,26600,26600,26600,51
|
|
20240104,144900,1879578100,26600,26550,26600,26550,56
|
|
20240104,144800,1878088700,26600,26550,26600,26550,120
|
|
20240104,144700,1874900150,26600,26600,26600,26500,67
|
|
20240104,144600,1873120950,26600,26600,26600,26550,127
|
|
20240104,144500,1869744950,26600,26550,26600,26500,138
|
|
20240104,144400,1866082150,26500,26500,26500,26500,42
|
|
20240104,144300,1864969150,26500,26500,26500,26500,70
|
|
20240104,144200,1863114150,26500,26500,26500,26500,85
|
|
20240104,144100,1860861650,26500,26450,26500,26450,101
|
|
20240104,144000,1858185400,26500,26450,26500,26450,193
|
|
20240104,143900,1853075450,26500,26600,26600,26500,343
|
|
20240104,143800,1843978550,26600,26550,26600,26550,132
|
|
20240104,143700,1840469100,26600,26600,26600,26600,97
|
|
20240104,143600,1837888900,26600,26650,26650,26600,138
|
|
20240104,143500,1834215500,26650,26650,26650,26650,96
|
|
20240104,143400,1831657100,26650,26650,26650,26650,52
|
|
20240104,143300,1830271300,26600,26600,26650,26600,108
|
|
20240104,143200,1827398150,26650,26650,26650,26650,96
|
|
20240104,143100,1824839750,26650,26600,26650,26600,85
|
|
20240104,143000,1822578350,26650,26600,26650,26600,63
|
|
20240104,142900,1820901700,26600,26600,26650,26600,95
|
|
20240104,142800,1818374350,26650,26650,26650,26600,57
|
|
20240104,142700,1816857650,26650,26650,26650,26600,133
|
|
20240104,142600,1813318650,26600,26650,26650,26600,51
|
|
20240104,142500,1811961700,26650,26650,26650,26650,58
|
|
20240104,142400,1810416000,26600,26600,26600,26600,163
|
|
20240104,142300,1806080200,26650,26650,26650,26650,51
|
|
20240104,142200,1804721050,26650,26600,26650,26600,124
|
|
20240104,142100,1801420050,26650,26650,26650,26550,173
|
|
20240104,142000,1796814900,26650,26600,26650,26600,52
|
|
20240104,141900,1795429150,26650,26650,26650,26600,110
|
|
20240104,141800,1792497800,26650,26650,26650,26650,70
|
|
20240104,141700,1790632300,26650,26650,26650,26650,53
|
|
20240104,141600,1789219850,26650,26650,26650,26650,107
|
|
20240104,141500,1786368300,26650,26650,26650,26650,113
|
|
20240104,141400,1783356850,26650,26550,26650,26550,3429
|
|
20240104,141300,1692201150,26550,26550,26550,26550,101
|
|
20240104,141200,1689519600,26550,26500,26550,26500,1445
|
|
20240104,141100,1651223050,26500,26450,26500,26450,107
|
|
20240104,141000,1648392550,26450,26500,26500,26450,111
|
|
20240104,140900,1645454400,26500,26500,26500,26500,90
|
|
20240104,140800,1643069400,26450,26500,26500,26450,157
|
|
20240104,140700,1638913050,26500,26500,26500,26500,71
|
|
20240104,140600,1637031550,26500,26500,26500,26500,51
|
|
20240104,140500,1635680050,26400,26500,26500,26400,453
|
|
20240104,140400,1623715450,26500,26500,26500,26500,73
|
|
20240104,140300,1621780950,26500,26500,26500,26500,126
|
|
20240104,140200,1618441950,26500,26450,26500,26450,214
|
|
20240104,140100,1612779100,26450,26450,26450,26450,168
|
|
20240104,140000,1608335500,26400,26400,26400,26400,108
|
|
20240104,135900,1605484300,26400,26450,26450,26400,141
|
|
20240104,135800,1601761400,26450,26450,26450,26450,0
|
|
20240104,135700,1601761400,26450,26450,26450,26450,2
|
|
20240104,135600,1601708500,26450,26450,26450,26450,30
|
|
20240104,135500,1600915000,26400,26400,26400,26400,1
|
|
20240104,135400,1600888600,26400,26400,26400,26400,101
|
|
20240104,135300,1598222200,26400,26400,26400,26400,29
|
|
20240104,135200,1597456600,26400,26400,26400,26350,86
|
|
20240104,135100,1595187700,26450,26450,26450,26450,0
|
|
20240104,135000,1595187700,26450,26450,26450,26450,32
|
|
20240104,134900,1594341300,26400,26400,26400,26400,10
|
|
20240104,134800,1594077300,26450,26450,26450,26450,4
|
|
20240104,134700,1593971500,26400,26450,26450,26400,3
|
|
20240104,134600,1593892200,26450,26400,26450,26350,3132
|
|
20240104,134500,1511348050,26400,26400,26400,26400,13
|
|
20240104,134400,1511004850,26400,26400,26400,26400,48
|
|
20240104,134300,1509737650,26400,26400,26400,26400,11
|
|
20240104,134200,1509447250,26400,26400,26400,26400,11
|
|
20240104,134100,1509156850,26400,26400,26400,26400,31
|
|
20240104,134000,1508338450,26400,26400,26400,26400,186
|
|
20240104,133900,1503428050,26450,26350,26450,26350,78
|
|
20240104,133800,1501369050,26450,26400,26450,26400,676
|
|
20240104,133700,1483522600,26400,26400,26400,26400,569
|
|
20240104,133600,1468501000,26450,26450,26450,26400,61
|
|
20240104,133500,1466890050,26450,26450,26450,26450,0
|
|
20240104,133400,1466890050,26450,26450,26450,26450,30
|
|
20240104,133300,1466096550,26450,26450,26450,26450,30
|
|
20240104,133200,1465303050,26450,26450,26450,26450,22
|
|
20240104,133100,1464721150,26450,26450,26450,26450,52
|
|
20240104,133000,1463345750,26450,26450,26450,26450,0
|
|
20240104,132900,1463345750,26450,26400,26450,26400,43
|
|
20240104,132800,1462209400,26450,26450,26450,26450,33
|
|
20240104,132700,1461336550,26400,26400,26400,26400,20
|
|
20240104,132600,1460808550,26450,26400,26450,26400,17
|
|
20240104,132500,1460359000,26450,26450,26450,26450,50
|
|
20240104,132400,1459036500,26450,26450,26450,26450,50
|
|
20240104,132300,1457714000,26450,26450,26450,26450,7
|
|
20240104,132200,1457528850,26450,26450,26450,26450,30
|
|
20240104,132100,1456735350,26450,26450,26450,26450,0
|
|
20240104,132000,1456735350,26450,26450,26450,26450,0
|
|
20240104,131900,1456735350,26450,26450,26450,26450,32
|
|
20240104,131800,1455888950,26450,26400,26450,26400,38
|
|
20240104,131700,1454885650,26400,26450,26450,26400,822
|
|
20240104,131600,1433184750,26450,26450,26450,26450,157
|
|
20240104,131500,1429032100,26400,26400,26400,26400,0
|
|
20240104,131400,1429032100,26400,26400,26450,26400,648
|
|
20240104,131300,1411924850,26400,26450,26450,26400,179
|
|
20240104,131200,1407197600,26450,26500,26500,26450,1626
|
|
20240104,131100,1364186700,26450,26500,26500,26450,183
|
|
20240104,131000,1359338100,26550,26550,26550,26550,0
|
|
20240104,130900,1359338100,26550,26550,26550,26550,30
|
|
20240104,130800,1358541600,26550,26550,26550,26550,0
|
|
20240104,130700,1358541600,26550,26550,26550,26550,0
|
|
20240104,130600,1358541600,26550,26500,26550,26500,212
|
|
20240104,130500,1352922100,26500,26500,26500,26500,7
|
|
20240104,130400,1352736600,26500,26500,26500,26500,55
|
|
20240104,130300,1351279100,26550,26550,26550,26550,30
|
|
20240104,130200,1350482600,26500,26500,26500,26500,60
|
|
20240104,130100,1348892600,26500,26500,26500,26500,402
|
|
20240104,130000,1338239600,26500,26500,26500,26500,46
|
|
20240104,125900,1337020600,26500,26600,26600,26450,174
|
|
20240104,125800,1332398650,26500,26500,26500,26450,594
|
|
20240104,125700,1316657700,26500,26550,26550,26500,40
|
|
20240104,125600,1315596200,26500,26550,26550,26500,1309
|
|
20240104,125500,1280896400,26600,26600,26600,26600,1
|
|
20240104,125400,1280869800,26600,26600,26600,26600,30
|
|
20240104,125300,1280071800,26600,26600,26600,26600,0
|
|
20240104,125200,1280071800,26600,26600,26600,26600,0
|
|
20240104,125100,1280071800,26600,26600,26600,26600,0
|
|
20240104,125000,1280071800,26600,26550,26600,26550,34
|
|
20240104,124900,1279167600,26600,26600,26600,26600,0
|
|
20240104,124800,1279167600,26600,26600,26600,26600,0
|
|
20240104,124700,1279167600,26600,26600,26600,26600,30
|
|
20240104,124600,1278369600,26650,26650,26650,26650,43
|
|
20240104,124500,1277223650,26600,26600,26600,26600,9
|
|
20240104,124400,1276984250,26600,26600,26600,26600,30
|
|
20240104,124300,1276186250,26550,26550,26550,26550,5
|
|
20240104,124200,1276053500,26600,26600,26600,26600,79
|
|
20240104,124100,1273952100,26600,26550,26600,26550,3
|
|
20240104,124000,1273872350,26550,26550,26550,26550,0
|
|
20240104,123900,1273872350,26550,26550,26550,26550,85
|
|
20240104,123800,1271615600,26550,26650,26650,26550,131
|
|
20240104,123700,1268130350,26650,26650,26650,26650,2
|
|
20240104,123600,1268077050,26600,26600,26600,26600,234
|
|
20240104,123500,1261852650,26600,26600,26600,26600,30
|
|
20240104,123400,1261054650,26600,26600,26600,26600,2
|
|
20240104,123300,1261001450,26600,26600,26600,26600,200
|
|
20240104,123200,1255681450,26600,26550,26600,26550,32
|
|
20240104,123100,1254830350,26550,26550,26550,26550,202
|
|
20240104,123000,1249467250,26600,26600,26600,26600,1
|
|
20240104,122900,1249440650,26600,26650,26650,26600,457
|
|
20240104,122800,1237282950,26650,26650,26650,26650,0
|
|
20240104,122700,1237282950,26650,26650,26650,26650,0
|
|
20240104,122600,1237282950,26650,26650,26650,26650,0
|
|
20240104,122500,1237282950,26650,26650,26650,26650,34
|
|
20240104,122400,1236376850,26700,26700,26700,26700,0
|
|
20240104,122300,1236376850,26700,26700,26750,26650,166
|
|
20240104,122200,1231946250,26700,26700,26700,26700,30
|
|
20240104,122100,1231145250,26700,26700,26700,26700,0
|
|
20240104,122000,1231145250,26700,26750,26750,26700,22
|
|
20240104,121900,1230557250,26750,26750,26750,26750,31
|
|
20240104,121800,1229728000,26700,26700,26700,26700,0
|
|
20240104,121700,1229728000,26700,26700,26700,26700,501
|
|
20240104,121600,1216351300,26700,26650,26700,26650,31
|
|
20240104,121500,1215523650,26700,26700,26700,26700,32
|
|
20240104,121400,1214669250,26700,26700,26700,26700,0
|
|
20240104,121300,1214669250,26700,26700,26700,26700,0
|
|
20240104,121200,1214669250,26700,26700,26700,26700,80
|
|
20240104,121100,1212533250,26600,26600,26600,26600,5
|
|
20240104,121000,1212400250,26600,26700,26700,26600,172
|
|
20240104,120900,1207818450,26650,26650,26650,26650,0
|
|
20240104,120800,1207818450,26650,26650,26650,26650,2
|
|
20240104,120700,1207765150,26700,26700,26700,26700,30
|
|
20240104,120600,1206964150,26650,26650,26650,26650,14
|
|
20240104,120500,1206591050,26650,26650,26650,26650,30
|
|
20240104,120400,1205791550,26700,26650,26700,26650,104
|
|
20240104,120300,1203016750,26700,26700,26700,26700,30
|
|
20240104,120200,1202215750,26650,26650,26650,26650,1
|
|
20240104,120100,1202189100,26700,26700,26700,26700,51
|
|
20240104,120000,1200827400,26700,26700,26700,26700,1
|
|
20240104,115900,1200800700,26650,26650,26650,26650,53
|
|
20240104,115800,1199388250,26700,26700,26700,26700,0
|
|
20240104,115700,1199388250,26700,26700,26700,26700,6
|
|
20240104,115600,1199228050,26700,26700,26700,26700,0
|
|
20240104,115500,1199228050,26700,26600,26700,26600,39
|
|
20240104,115400,1198186850,26650,26650,26650,26650,116
|
|
20240104,115300,1195095450,26650,26650,26650,26650,0
|
|
20240104,115200,1195095450,26650,26650,26650,26650,1
|
|
20240104,115100,1195068800,26600,26600,26600,26600,9
|
|
20240104,115000,1194829400,26550,26550,26550,26550,0
|
|
20240104,114900,1194829400,26550,26600,26600,26550,161
|
|
20240104,114800,1190546850,26700,26650,26700,26600,157
|
|
20240104,114700,1186360500,26650,26650,26650,26650,5
|
|
20240104,114600,1186227250,26650,26650,26700,26650,16
|
|
20240104,114500,1185800800,26650,26700,26700,26650,36
|
|
20240104,114400,1184839900,26700,26650,26700,26650,3
|
|
20240104,114300,1184759850,26650,26650,26650,26650,10
|
|
20240104,114200,1184493350,26650,26650,26650,26650,18
|
|
20240104,114100,1184013650,26650,26600,26700,26600,966
|
|
20240104,114000,1158309350,26600,26600,26600,26600,0
|
|
20240104,113900,1158309350,26600,26600,26600,26600,100
|
|
20240104,113800,1155649350,26600,26600,26600,26600,29
|
|
20240104,113700,1154877950,26600,26600,26600,26600,1
|
|
20240104,113600,1154851350,26600,26600,26600,26600,6
|
|
20240104,113500,1154691750,26600,26600,26600,26600,30
|
|
20240104,113400,1153893750,26550,26550,26550,26550,87
|
|
20240104,113300,1151583900,26550,26550,26550,26550,102
|
|
20240104,113200,1148875800,26550,26550,26550,26550,31
|
|
20240104,113100,1148052750,26500,26500,26500,26500,0
|
|
20240104,113000,1148052750,26500,26500,26500,26500,0
|
|
20240104,112900,1148052750,26500,26500,26550,26500,120
|
|
20240104,112800,1144871200,26550,26550,26550,26550,0
|
|
20240104,112700,1144871200,26550,26550,26550,26550,29
|
|
20240104,112600,1144101250,26550,26550,26550,26550,30
|
|
20240104,112500,1143304750,26550,26550,26550,26550,1
|
|
20240104,112400,1143278200,26550,26550,26550,26550,4
|
|
20240104,112300,1143172000,26550,26550,26550,26550,31
|
|
20240104,112200,1142348950,26500,26500,26500,26500,1
|
|
20240104,112100,1142322450,26550,26500,26550,26500,710
|
|
20240104,112000,1123507400,26450,26500,26500,26450,31
|
|
20240104,111900,1122686400,26500,26500,26500,26500,68
|
|
20240104,111800,1120884400,26500,26500,26500,26500,16
|
|
20240104,111700,1120460400,26500,26500,26500,26500,0
|
|
20240104,111600,1120460400,26500,26500,26500,26500,223
|
|
20240104,111500,1114550900,26500,26500,26550,26500,261
|
|
20240104,111400,1107630050,26500,26550,26550,26500,24
|
|
20240104,111300,1106993350,26550,26550,26550,26550,31
|
|
20240104,111200,1106170300,26500,26500,26500,26500,40
|
|
20240104,111100,1105110300,26500,26500,26500,26500,2
|
|
20240104,111000,1105057300,26500,26550,26550,26500,86
|
|
20240104,110900,1102776500,26500,26500,26500,26500,59
|
|
20240104,110800,1101213000,26500,26500,26500,26500,66
|
|
20240104,110700,1099464000,26550,26500,26550,26500,55
|
|
20240104,110600,1098005000,26500,26500,26500,26500,52
|
|
20240104,110500,1096627000,26550,26550,26550,26550,1
|
|
20240104,110400,1096600450,26600,26500,26600,26500,327
|
|
20240104,110300,1087927450,26500,26500,26500,26500,0
|
|
20240104,110200,1087927450,26500,26600,26600,26500,2477
|
|
20240104,110100,1022223050,26650,26700,26700,26650,35
|
|
20240104,110000,1021288800,26700,26700,26700,26700,0
|
|
20240104,105900,1021288800,26700,26700,26700,26700,31
|
|
20240104,105800,1020461100,26650,26650,26650,26600,161
|
|
20240104,105700,1016177450,26650,26600,26650,26600,50
|
|
20240104,105600,1014845700,26650,26650,26650,26650,0
|
|
20240104,105500,1014845700,26650,26650,26650,26650,40
|
|
20240104,105400,1013779700,26700,26650,26700,26650,36
|
|
20240104,105300,1012820250,26700,26650,26700,26650,25
|
|
20240104,105200,1012153300,26600,26600,26600,26600,5
|
|
20240104,105100,1012020300,26600,26650,26650,26600,101
|
|
20240104,105000,1009331650,26700,26600,26700,26600,2
|
|
20240104,104900,1009278350,26600,26700,26700,26600,355
|
|
20240104,104800,999823250,26650,26700,26700,26650,50
|
|
20240104,104700,998489250,26700,26700,26700,26700,12
|
|
20240104,104600,998168850,26700,26700,26700,26700,0
|
|
20240104,104500,998168850,26700,26700,26800,26700,146
|
|
20240104,104400,994266450,26750,26750,26750,26750,0
|
|
20240104,104300,994266450,26750,26800,26800,26750,25
|
|
20240104,104200,993597450,26800,26800,26800,26800,143
|
|
20240104,104100,989765050,26750,26750,26750,26750,34
|
|
20240104,104000,988855550,26750,26800,26800,26750,63
|
|
20240104,103900,987167650,26750,26750,26800,26750,72
|
|
20240104,103800,985240150,26750,26750,26750,26750,75
|
|
20240104,103700,983233900,26800,26800,26800,26800,1
|
|
20240104,103600,983207100,26800,26800,26800,26800,60
|
|
20240104,103500,981599100,26800,26800,26800,26800,7
|
|
20240104,103400,981411500,26800,26850,26850,26800,141
|
|
20240104,103300,977632650,26850,26850,26900,26850,77
|
|
20240104,103200,975565150,26850,26850,26900,26850,296
|
|
20240104,103100,967617450,26850,26850,26850,26850,101
|
|
20240104,103000,964905600,26850,26850,26850,26850,0
|
|
20240104,102900,964905600,26850,26750,26850,26750,351
|
|
20240104,102800,955481550,26850,26800,26850,26800,539
|
|
20240104,102700,941030400,26800,26750,26800,26750,303
|
|
20240104,102600,932925050,26750,26700,26750,26700,137
|
|
20240104,102500,929266700,26700,26650,26700,26650,93
|
|
20240104,102400,926787350,26700,26700,26700,26700,73
|
|
20240104,102300,924838250,26750,26700,26750,26650,261
|
|
20240104,102200,917867600,26700,26650,26700,26650,317
|
|
20240104,102100,909419500,26600,26650,26650,26600,260
|
|
20240104,102000,902496000,26600,26600,26600,26600,235
|
|
20240104,101900,896245000,26600,26600,26600,26600,13
|
|
20240104,101800,895899200,26600,26500,26600,26500,291
|
|
20240104,101700,888187600,26500,26600,26600,26500,399
|
|
20240104,101600,877594000,26550,26600,26650,26550,59
|
|
20240104,101500,876024550,26550,26650,26650,26550,66
|
|
20240104,101400,874272150,26500,26600,26600,26500,374
|
|
20240104,101300,864348900,26500,26500,26600,26450,552
|
|
20240104,101200,849739700,26500,26550,26600,26500,1121
|
|
20240104,101100,820023500,26550,26650,26650,26550,160
|
|
20240104,101000,815767650,26650,26650,26650,26650,32
|
|
20240104,100900,814914850,26650,26650,26650,26650,50
|
|
20240104,100800,813582350,26700,26700,26700,26700,1
|
|
20240104,100700,813555650,26600,26600,26700,26600,1049
|
|
20240104,100600,785625450,26600,26550,26600,26500,443
|
|
20240104,100500,773883150,26500,26600,26600,26500,201
|
|
20240104,100400,768549050,26600,26600,26600,26600,64
|
|
20240104,100300,766846650,26550,26550,26600,26500,354
|
|
20240104,100200,757446850,26600,26500,26600,26500,895
|
|
20240104,100100,733722350,26550,26550,26550,26550,0
|
|
20240104,100000,733722350,26550,26550,26550,26550,507
|
|
20240104,095900,720261500,26600,26600,26600,26550,485
|
|
20240104,095800,707364600,26650,26700,26700,26650,1254
|
|
20240104,095700,673940150,26700,26700,26700,26650,583
|
|
20240104,095600,658375050,26700,26700,26700,26700,899
|
|
20240104,095500,634371750,26750,26750,26750,26700,51
|
|
20240104,095400,633009000,26750,26750,26750,26750,100
|
|
20240104,095300,630334000,26700,26750,26750,26700,62
|
|
20240104,095200,628678350,26750,26750,26750,26750,1
|
|
20240104,095100,628651600,26750,26750,26750,26750,302
|
|
20240104,095000,620573100,26750,26750,26750,26750,119
|
|
20240104,094900,617389850,26750,26700,26750,26700,226
|
|
20240104,094800,611350500,26700,26750,26750,26700,82
|
|
20240104,094700,609160550,26700,26750,26750,26700,184
|
|
20240104,094600,604241050,26700,26800,26800,26650,666
|
|
20240104,094500,586449350,26750,26700,26750,26700,495
|
|
20240104,094400,573223100,26650,26700,26750,26650,671
|
|
20240104,094300,555308550,26700,26750,26750,26700,574
|
|
20240104,094200,539979600,26750,26800,26800,26750,99
|
|
20240104,094100,537326750,26800,26800,26800,26800,0
|
|
20240104,094000,537326750,26800,26800,26800,26800,17
|
|
20240104,093900,536871150,26800,26750,26800,26700,91
|
|
20240104,093800,534440900,26800,26700,26800,26700,354
|
|
20240104,093700,524970600,26700,26700,26750,26700,54
|
|
20240104,093600,523528750,26700,26700,26750,26700,94
|
|
20240104,093500,521018300,26700,26700,26700,26700,19
|
|
20240104,093400,520511000,26700,26700,26750,26700,248
|
|
20240104,093300,513889350,26750,26700,26750,26700,69
|
|
20240104,093200,512045750,26750,26750,26750,26700,379
|
|
20240104,093100,501920750,26750,26800,26800,26750,23
|
|
20240104,093000,501305400,26750,26700,26800,26700,116
|
|
20240104,092900,498202700,26700,26800,26800,26700,392
|
|
20240104,092800,487720700,26800,26850,26850,26800,68
|
|
20240104,092700,485898050,26800,26800,26900,26800,173
|
|
20240104,092600,481257950,26800,26850,26900,26800,175
|
|
20240104,092500,476563400,26900,26850,26900,26800,210
|
|
20240104,092400,470925650,26850,26900,26900,26850,24
|
|
20240104,092300,470280100,26900,26950,26950,26750,108
|
|
20240104,092200,467386700,26900,26700,27000,26700,355
|
|
20240104,092100,457904300,26650,26700,26750,26650,982
|
|
20240104,092000,431706450,26650,26800,26800,26650,1593
|
|
20240104,091900,389179250,26800,26850,26900,26700,4269
|
|
20240104,091800,274747850,26850,26850,26900,26800,849
|
|
20240104,091700,251945750,26850,26950,26950,26850,1088
|
|
20240104,091600,222716050,26900,27000,27050,26900,2284
|
|
20240104,091500,161207900,27050,27050,27050,27000,94
|
|
20240104,091400,158669750,27000,27000,27000,27000,57
|
|
20240104,091300,157130750,27000,27100,27150,27000,2017
|
|
20240104,091200,102605450,27050,27150,27150,27050,398
|
|
20240104,091100,91827650,27150,27200,27200,27100,993
|
|
20240104,091000,64891500,27200,27200,27200,27200,71
|
|
20240104,090900,62960300,27200,27200,27200,27150,128
|
|
20240104,090800,59480450,27200,27150,27200,27150,202
|
|
20240104,090700,53994250,27150,27200,27250,27100,339
|
|
20240104,090600,44785300,27300,27300,27300,27200,206
|
|
20240104,090500,39181500,27300,27300,27300,27200,164
|
|
20240104,090400,34706700,27200,27300,27300,27200,4
|
|
20240104,090300,34597600,27200,27250,27350,27200,292
|
|
20240104,090200,26631600,27300,27350,27400,27300,221
|
|
20240104,090100,20587250,27350,27350,27450,27300,297
|
|
20240104,090000,12467000,27400,27400,27400,27400,393
|