659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195600,2238040450,26250,26250,26250,26250,1091
|
|
20240109,195500,2238040450,26250,26250,26250,26250,0
|
|
20240109,195400,2238040450,26250,26250,26250,26250,0
|
|
20240109,195300,2238040450,26250,26250,26250,26250,0
|
|
20240109,195200,2238040450,26250,26250,26250,26250,0
|
|
20240109,195100,2238040450,26250,26250,26250,26250,0
|
|
20240109,195000,2238040450,26250,26250,26250,26250,0
|
|
20240109,194900,2238040450,26250,26250,26250,26250,0
|
|
20240109,194800,2238040450,26250,26250,26250,26250,0
|
|
20240109,194700,2238040450,26250,26250,26250,26250,0
|
|
20240109,194600,2238040450,26250,26250,26250,26250,0
|
|
20240109,194500,2238040450,26250,26250,26250,26250,0
|
|
20240109,194400,2238040450,26250,26250,26250,26250,0
|
|
20240109,194300,2238040450,26250,26250,26250,26250,0
|
|
20240109,194200,2238040450,26250,26250,26250,26250,0
|
|
20240109,194100,2238040450,26250,26250,26250,26250,0
|
|
20240109,194000,2238040450,26250,26250,26250,26250,0
|
|
20240109,193900,2238040450,26250,26250,26250,26250,0
|
|
20240109,193800,2238040450,26250,26250,26250,26250,0
|
|
20240109,193700,2238040450,26250,26250,26250,26250,0
|
|
20240109,193600,2238040450,26250,26250,26250,26250,0
|
|
20240109,193500,2238040450,26250,26250,26250,26250,0
|
|
20240109,193400,2238040450,26250,26250,26250,26250,0
|
|
20240109,193300,2238040450,26250,26250,26250,26250,0
|
|
20240109,193200,2238040450,26250,26250,26250,26250,0
|
|
20240109,193100,2238040450,26250,26250,26250,26250,0
|
|
20240109,193000,2238040450,26250,26250,26250,26250,0
|
|
20240109,192900,2238040450,26250,26250,26250,26250,0
|
|
20240109,192800,2238040450,26250,26250,26250,26250,0
|
|
20240109,192700,2238040450,26250,26250,26250,26250,0
|
|
20240109,192600,2238040450,26250,26250,26250,26250,1091
|
|
20240109,192500,2238040450,26250,26250,26250,26250,0
|
|
20240109,192400,2238040450,26250,26250,26250,26250,0
|
|
20240109,192300,2238040450,26250,26250,26250,26250,0
|
|
20240109,192200,2238040450,26250,26250,26250,26250,0
|
|
20240109,192100,2238040450,26250,26250,26250,26250,0
|
|
20240109,192000,2238040450,26250,26250,26250,26250,0
|
|
20240109,191900,2238040450,26250,26250,26250,26250,0
|
|
20240109,191800,2238040450,26250,26250,26250,26250,0
|
|
20240109,191700,2238040450,26250,26250,26250,26250,0
|
|
20240109,191600,2238040450,26250,26250,26250,26250,0
|
|
20240109,191500,2238040450,26250,26250,26250,26250,0
|
|
20240109,191400,2238040450,26250,26250,26250,26250,0
|
|
20240109,191300,2238040450,26250,26250,26250,26250,0
|
|
20240109,191200,2238040450,26250,26250,26250,26250,0
|
|
20240109,191100,2238040450,26250,26250,26250,26250,0
|
|
20240109,191000,2238040450,26250,26250,26250,26250,0
|
|
20240109,190900,2238040450,26250,26250,26250,26250,0
|
|
20240109,190800,2238040450,26250,26250,26250,26250,0
|
|
20240109,190700,2238040450,26250,26250,26250,26250,0
|
|
20240109,190600,2238040450,26250,26250,26250,26250,0
|
|
20240109,190500,2238040450,26250,26250,26250,26250,0
|
|
20240109,190400,2238040450,26250,26250,26250,26250,0
|
|
20240109,190300,2238040450,26250,26250,26250,26250,0
|
|
20240109,190200,2238040450,26250,26250,26250,26250,0
|
|
20240109,190100,2238040450,26250,26250,26250,26250,0
|
|
20240109,190000,2238040450,26250,26250,26250,26250,0
|
|
20240109,185900,2238040450,26250,26250,26250,26250,0
|
|
20240109,185800,2238040450,26250,26250,26250,26250,0
|
|
20240109,185700,2238040450,26250,26250,26250,26250,0
|
|
20240109,185600,2238040450,26250,26250,26250,26250,1091
|
|
20240109,185500,2238040450,26250,26250,26250,26250,0
|
|
20240109,185400,2238040450,26250,26250,26250,26250,0
|
|
20240109,185300,2238040450,26250,26250,26250,26250,0
|
|
20240109,185200,2238040450,26250,26250,26250,26250,0
|
|
20240109,185100,2238040450,26250,26250,26250,26250,0
|
|
20240109,185000,2238040450,26250,26250,26250,26250,0
|
|
20240109,184900,2238040450,26250,26250,26250,26250,0
|
|
20240109,184800,2238040450,26250,26250,26250,26250,0
|
|
20240109,184700,2238040450,26250,26250,26250,26250,0
|
|
20240109,184600,2238040450,26250,26250,26250,26250,0
|
|
20240109,184500,2238040450,26250,26250,26250,26250,0
|
|
20240109,184400,2238040450,26250,26250,26250,26250,0
|
|
20240109,184300,2238040450,26250,26250,26250,26250,0
|
|
20240109,184200,2238040450,26250,26250,26250,26250,0
|
|
20240109,184100,2238040450,26250,26250,26250,26250,0
|
|
20240109,184000,2238040450,26250,26250,26250,26250,0
|
|
20240109,183900,2238040450,26250,26250,26250,26250,0
|
|
20240109,183800,2238040450,26250,26250,26250,26250,0
|
|
20240109,183700,2238040450,26250,26250,26250,26250,0
|
|
20240109,183600,2238040450,26250,26250,26250,26250,0
|
|
20240109,183500,2238040450,26250,26250,26250,26250,0
|
|
20240109,183400,2238040450,26250,26250,26250,26250,0
|
|
20240109,183300,2238040450,26250,26250,26250,26250,0
|
|
20240109,183200,2238040450,26250,26250,26250,26250,0
|
|
20240109,183100,2238040450,26250,26250,26250,26250,0
|
|
20240109,183000,2238040450,26250,26250,26250,26250,0
|
|
20240109,182900,2238040450,26250,26250,26250,26250,0
|
|
20240109,182800,2238040450,26250,26250,26250,26250,0
|
|
20240109,182700,2238040450,26250,26250,26250,26250,0
|
|
20240109,182600,2238040450,26250,26250,26250,26250,1091
|
|
20240109,182500,2238040450,26250,26250,26250,26250,0
|
|
20240109,182400,2238040450,26250,26250,26250,26250,0
|
|
20240109,182300,2238040450,26250,26250,26250,26250,0
|
|
20240109,182200,2238040450,26250,26250,26250,26250,0
|
|
20240109,182100,2238040450,26250,26250,26250,26250,0
|
|
20240109,182000,2238040450,26250,26250,26250,26250,0
|
|
20240109,181900,2238040450,26250,26250,26250,26250,0
|
|
20240109,181800,2238040450,26250,26250,26250,26250,0
|
|
20240109,181700,2238040450,26250,26250,26250,26250,0
|
|
20240109,181600,2238040450,26250,26250,26250,26250,0
|
|
20240109,181500,2238040450,26250,26250,26250,26250,0
|
|
20240109,181400,2238040450,26250,26250,26250,26250,0
|
|
20240109,181300,2238040450,26250,26250,26250,26250,0
|
|
20240109,181200,2238040450,26250,26250,26250,26250,0
|
|
20240109,181100,2238040450,26250,26250,26250,26250,0
|
|
20240109,181000,2238040450,26250,26250,26250,26250,0
|
|
20240109,180900,2238040450,26250,26250,26250,26250,0
|
|
20240109,180800,2238040450,26250,26250,26250,26250,0
|
|
20240109,180700,2238040450,26250,26250,26250,26250,0
|
|
20240109,180600,2238040450,26250,26250,26250,26250,0
|
|
20240109,180500,2238040450,26250,26250,26250,26250,0
|
|
20240109,180400,2238040450,26250,26250,26250,26250,0
|
|
20240109,180300,2238040450,26250,26250,26250,26250,0
|
|
20240109,180200,2238040450,26250,26250,26250,26250,0
|
|
20240109,180100,2238040450,26250,26250,26250,26250,0
|
|
20240109,180000,2238040450,26250,26250,26250,26250,0
|
|
20240109,175900,2238040450,26250,26250,26250,26250,0
|
|
20240109,175800,2238040450,26250,26250,26250,26250,0
|
|
20240109,175700,2238040450,26250,26250,26250,26250,0
|
|
20240109,175600,2238040450,26250,26250,26250,26250,1091
|
|
20240109,175500,2238040450,26250,26250,26250,26250,0
|
|
20240109,175400,2238040450,26250,26250,26250,26250,0
|
|
20240109,175300,2238040450,26250,26250,26250,26250,0
|
|
20240109,175200,2238040450,26250,26250,26250,26250,0
|
|
20240109,175100,2238040450,26250,26250,26250,26250,0
|
|
20240109,175000,2238040450,26250,26250,26250,26250,0
|
|
20240109,174900,2238040450,26250,26250,26250,26250,0
|
|
20240109,174800,2238040450,26250,26250,26250,26250,0
|
|
20240109,174700,2238040450,26250,26250,26250,26250,0
|
|
20240109,174600,2238040450,26250,26250,26250,26250,0
|
|
20240109,174500,2238040450,26250,26250,26250,26250,0
|
|
20240109,174400,2238040450,26250,26250,26250,26250,0
|
|
20240109,174300,2238040450,26250,26250,26250,26250,0
|
|
20240109,174200,2238040450,26250,26250,26250,26250,0
|
|
20240109,174100,2238040450,26250,26250,26250,26250,0
|
|
20240109,174000,2238040450,26250,26250,26250,26250,0
|
|
20240109,173900,2238040450,26250,26250,26250,26250,0
|
|
20240109,173800,2238040450,26250,26250,26250,26250,0
|
|
20240109,173700,2238040450,26250,26250,26250,26250,0
|
|
20240109,173600,2238040450,26250,26250,26250,26250,0
|
|
20240109,173500,2238040450,26250,26250,26250,26250,0
|
|
20240109,173400,2238040450,26250,26250,26250,26250,0
|
|
20240109,173300,2238040450,26250,26250,26250,26250,0
|
|
20240109,173200,2238040450,26250,26250,26250,26250,0
|
|
20240109,173100,2238040450,26250,26250,26250,26250,0
|
|
20240109,173000,2238040450,26250,26250,26250,26250,0
|
|
20240109,172900,2238040450,26250,26250,26250,26250,0
|
|
20240109,172800,2238040450,26250,26250,26250,26250,0
|
|
20240109,172700,2238040450,26250,26250,26250,26250,0
|
|
20240109,172600,2238040450,26250,26250,26250,26250,1091
|
|
20240109,172500,2238040450,26250,26250,26250,26250,0
|
|
20240109,172400,2238040450,26250,26250,26250,26250,0
|
|
20240109,172300,2238040450,26250,26250,26250,26250,0
|
|
20240109,172200,2238040450,26250,26250,26250,26250,0
|
|
20240109,172100,2238040450,26250,26250,26250,26250,0
|
|
20240109,172000,2238040450,26250,26250,26250,26250,0
|
|
20240109,171900,2238040450,26250,26250,26250,26250,0
|
|
20240109,171800,2238040450,26250,26250,26250,26250,0
|
|
20240109,171700,2238040450,26250,26250,26250,26250,0
|
|
20240109,171600,2238040450,26250,26250,26250,26250,0
|
|
20240109,171500,2238040450,26250,26250,26250,26250,0
|
|
20240109,171400,2238040450,26250,26250,26250,26250,0
|
|
20240109,171300,2238040450,26250,26250,26250,26250,0
|
|
20240109,171200,2238040450,26250,26250,26250,26250,0
|
|
20240109,171100,2238040450,26250,26250,26250,26250,0
|
|
20240109,171000,2238040450,26250,26250,26250,26250,0
|
|
20240109,170900,2238040450,26250,26250,26250,26250,0
|
|
20240109,170800,2238040450,26250,26250,26250,26250,0
|
|
20240109,170700,2238040450,26250,26250,26250,26250,0
|
|
20240109,170600,2238040450,26250,26250,26250,26250,0
|
|
20240109,170500,2238040450,26250,26250,26250,26250,0
|
|
20240109,170400,2238040450,26250,26250,26250,26250,0
|
|
20240109,170300,2238040450,26250,26250,26250,26250,0
|
|
20240109,170200,2238040450,26250,26250,26250,26250,0
|
|
20240109,170100,2238040450,26250,26250,26250,26250,0
|
|
20240109,170000,2238040450,26250,26250,26250,26250,0
|
|
20240109,165900,2238040450,26250,26250,26250,26250,0
|
|
20240109,165800,2238040450,26250,26250,26250,26250,0
|
|
20240109,165700,2238040450,26250,26250,26250,26250,0
|
|
20240109,165600,2238040450,26250,26250,26250,26250,1091
|
|
20240109,165500,2238040450,26250,26250,26250,26250,0
|
|
20240109,165400,2238040450,26250,26250,26250,26250,0
|
|
20240109,165300,2238040450,26250,26250,26250,26250,0
|
|
20240109,165200,2238040450,26250,26250,26250,26250,0
|
|
20240109,165100,2238040450,26250,26250,26250,26250,0
|
|
20240109,165000,2238040450,26250,26250,26250,26250,0
|
|
20240109,164900,2238040450,26250,26250,26250,26250,0
|
|
20240109,164800,2238040450,26250,26250,26250,26250,0
|
|
20240109,164700,2238040450,26250,26250,26250,26250,0
|
|
20240109,164600,2238040450,26250,26250,26250,26250,0
|
|
20240109,164500,2238040450,26250,26250,26250,26250,0
|
|
20240109,164400,2238040450,26250,26250,26250,26250,0
|
|
20240109,164300,2238040450,26250,26250,26250,26250,0
|
|
20240109,164200,2238040450,26250,26250,26250,26250,0
|
|
20240109,164100,2238040450,26250,26250,26250,26250,0
|
|
20240109,164000,2238040450,26250,26250,26250,26250,0
|
|
20240109,163900,2238040450,26250,26250,26250,26250,0
|
|
20240109,163800,2238040450,26250,26250,26250,26250,0
|
|
20240109,163700,2238040450,26250,26250,26250,26250,0
|
|
20240109,163600,2238040450,26250,26250,26250,26250,0
|
|
20240109,163500,2238040450,26250,26250,26250,26250,0
|
|
20240109,163400,2238040450,26250,26250,26250,26250,0
|
|
20240109,163300,2238040450,26250,26250,26250,26250,0
|
|
20240109,163200,2238040450,26250,26250,26250,26250,0
|
|
20240109,163100,2238040450,26250,26250,26250,26250,0
|
|
20240109,163000,2238040450,26250,26250,26250,26250,0
|
|
20240109,162900,2238040450,26250,26250,26250,26250,0
|
|
20240109,162800,2238040450,26250,26250,26250,26250,0
|
|
20240109,162700,2238040450,26250,26250,26250,26250,0
|
|
20240109,162600,2238040450,26250,26250,26250,26250,1091
|
|
20240109,162500,2238040450,26250,26250,26250,26250,0
|
|
20240109,162400,2238040450,26250,26250,26250,26250,0
|
|
20240109,162300,2238040450,26250,26250,26250,26250,0
|
|
20240109,162200,2238040450,26250,26250,26250,26250,0
|
|
20240109,162100,2238040450,26250,26250,26250,26250,0
|
|
20240109,162000,2238040450,26250,26250,26250,26250,0
|
|
20240109,161900,2238040450,26250,26250,26250,26250,0
|
|
20240109,161800,2238040450,26250,26250,26250,26250,0
|
|
20240109,161700,2238040450,26250,26250,26250,26250,0
|
|
20240109,161600,2238040450,26250,26250,26250,26250,0
|
|
20240109,161500,2238040450,26250,26250,26250,26250,0
|
|
20240109,161400,2238040450,26250,26250,26250,26250,0
|
|
20240109,161300,2238040450,26250,26250,26250,26250,0
|
|
20240109,161200,2238040450,26250,26250,26250,26250,0
|
|
20240109,161100,2238040450,26250,26250,26250,26250,0
|
|
20240109,161000,2238040450,26250,26250,26250,26250,0
|
|
20240109,160900,2238040450,26250,26250,26250,26250,0
|
|
20240109,160800,2238040450,26250,26250,26250,26250,0
|
|
20240109,160700,2238040450,26250,26250,26250,26250,0
|
|
20240109,160600,2238040450,26250,26250,26250,26250,0
|
|
20240109,160500,2238040450,26250,26250,26250,26250,0
|
|
20240109,160400,2238040450,26250,26250,26250,26250,0
|
|
20240109,160300,2238040450,26250,26250,26250,26250,0
|
|
20240109,160200,2238040450,26250,26250,26250,26250,0
|
|
20240109,160100,2238040450,26250,26250,26250,26250,0
|
|
20240109,160000,2238040450,26250,26250,26250,26250,0
|
|
20240109,155900,2238040450,26250,26250,26250,26250,0
|
|
20240109,155800,2238040450,26250,26250,26250,26250,0
|
|
20240109,155700,2238040450,26250,26250,26250,26250,0
|
|
20240109,155600,2238040450,26250,26250,26250,26250,1091
|
|
20240109,155500,2238040450,26250,26250,26250,26250,0
|
|
20240109,155400,2238040450,26250,26250,26250,26250,0
|
|
20240109,155300,2238040450,26250,26250,26250,26250,0
|
|
20240109,155200,2238040450,26250,26250,26250,26250,0
|
|
20240109,155100,2238040450,26250,26250,26250,26250,0
|
|
20240109,155000,2238040450,26250,26250,26250,26250,0
|
|
20240109,154900,2238040450,26250,26250,26250,26250,0
|
|
20240109,154800,2238040450,26250,26250,26250,26250,0
|
|
20240109,154700,2238040450,26250,26250,26250,26250,0
|
|
20240109,154600,2238040450,26250,26250,26250,26250,0
|
|
20240109,154500,2238040450,26250,26250,26250,26250,0
|
|
20240109,154400,2238040450,26250,26250,26250,26250,0
|
|
20240109,154300,2238040450,26250,26250,26250,26250,0
|
|
20240109,154200,2238040450,26250,26250,26250,26250,0
|
|
20240109,154100,2238040450,26250,26250,26250,26250,0
|
|
20240109,154000,2238040450,26250,26250,26250,26250,0
|
|
20240109,153900,2238040450,26250,26250,26250,26250,0
|
|
20240109,153800,2238040450,26250,26250,26250,26250,0
|
|
20240109,153700,2238040450,26250,26250,26250,26250,0
|
|
20240109,153600,2238040450,26250,26250,26250,26250,0
|
|
20240109,153500,2238040450,26250,26250,26250,26250,0
|
|
20240109,153400,2238040450,26250,26250,26250,26250,0
|
|
20240109,153300,2238040450,26250,26250,26250,26250,0
|
|
20240109,153200,2238040450,26250,26250,26250,26250,0
|
|
20240109,153100,2238040450,26250,26250,26250,26250,0
|
|
20240109,153000,2238040450,26250,26250,26250,26250,1091
|
|
20240109,152900,2209401700,26250,26250,26250,26250,0
|
|
20240109,152800,2209401700,26250,26250,26250,26250,0
|
|
20240109,152700,2209401700,26250,26250,26250,26250,0
|
|
20240109,152600,2209401700,26250,26250,26250,26250,0
|
|
20240109,152500,2209401700,26250,26250,26250,26250,0
|
|
20240109,152400,2209401700,26250,26250,26250,26250,0
|
|
20240109,152300,2209401700,26250,26250,26250,26250,0
|
|
20240109,152200,2209401700,26250,26250,26250,26250,0
|
|
20240109,152100,2209401700,26250,26250,26250,26250,0
|
|
20240109,152000,2209401700,26250,26250,26250,26250,0
|
|
20240109,151900,2209401700,26250,26250,26250,26250,177
|
|
20240109,151800,2204755450,26250,26250,26250,26250,24
|
|
20240109,151700,2204125450,26250,26250,26300,26250,84
|
|
20240109,151600,2201917350,26250,26250,26250,26250,28
|
|
20240109,151500,2201182350,26200,26200,26200,26150,503
|
|
20240109,151400,2188003900,26200,26200,26200,26200,224
|
|
20240109,151300,2182135100,26150,26150,26150,26150,0
|
|
20240109,151200,2182135100,26150,26250,26250,26150,474
|
|
20240109,151100,2169722950,26250,26300,26300,26250,107
|
|
20240109,151000,2166911800,26250,26250,26300,26250,304
|
|
20240109,150900,2158931750,26300,26300,26300,26300,26
|
|
20240109,150800,2158247950,26300,26300,26300,26300,170
|
|
20240109,150700,2153776950,26300,26200,26300,26200,119
|
|
20240109,150600,2150657250,26200,26200,26200,26200,0
|
|
20240109,150500,2150657250,26200,26250,26250,26200,46
|
|
20240109,150400,2149449800,26300,26300,26300,26250,138
|
|
20240109,150300,2145826750,26200,26300,26300,26200,88
|
|
20240109,150200,2143517350,26250,26250,26300,26250,168
|
|
20240109,150100,2139105150,26250,26250,26250,26250,0
|
|
20240109,150000,2139105150,26250,26250,26300,26250,10
|
|
20240109,145900,2138842350,26300,26300,26300,26300,61
|
|
20240109,145800,2137238050,26250,26250,26250,26250,0
|
|
20240109,145700,2137238050,26250,26250,26250,26250,7
|
|
20240109,145600,2137054300,26300,26300,26300,26300,57
|
|
20240109,145500,2135555200,26300,26250,26300,26200,1073
|
|
20240109,145400,2107388950,26150,26200,26200,26150,2
|
|
20240109,145300,2107336600,26250,26200,26250,26200,384
|
|
20240109,145200,2097275750,26200,26150,26200,26150,3
|
|
20240109,145100,2097197250,26200,26200,26200,26200,1
|
|
20240109,145000,2097171050,26200,26200,26200,26200,0
|
|
20240109,144900,2097171050,26200,26150,26200,26150,40
|
|
20240109,144800,2096124900,26150,26150,26150,26150,0
|
|
20240109,144700,2096124900,26150,26100,26200,26100,71
|
|
20240109,144600,2094270650,26100,26100,26100,26100,8
|
|
20240109,144500,2094061850,26200,26150,26200,26150,242
|
|
20240109,144400,2087730800,26150,26150,26150,26150,15
|
|
20240109,144300,2087338550,26200,26200,26200,26200,1
|
|
20240109,144200,2087312350,26150,26150,26150,26150,2
|
|
20240109,144100,2087260050,26150,26150,26150,26150,14
|
|
20240109,144000,2086893950,26150,26150,26150,26150,144
|
|
20240109,143900,2083128350,26150,26200,26200,26150,126
|
|
20240109,143800,2079833400,26150,26150,26150,26150,5
|
|
20240109,143700,2079702650,26150,26200,26200,26150,69
|
|
20240109,143600,2077898250,26150,26200,26200,26150,50
|
|
20240109,143500,2076588350,26200,26150,26200,26150,8
|
|
20240109,143400,2076378850,26150,26150,26200,26150,479
|
|
20240109,143300,2063832750,26150,26200,26200,26150,284
|
|
20240109,143200,2056406100,26200,26200,26200,26200,20
|
|
20240109,143100,2055882100,26200,26200,26200,26150,13
|
|
20240109,143000,2055541600,26150,26150,26150,26150,0
|
|
20240109,142900,2055541600,26150,26200,26200,26150,41
|
|
20240109,142800,2054467550,26200,26200,26200,26200,1
|
|
20240109,142700,2054441350,26200,26200,26200,26200,45
|
|
20240109,142600,2053262350,26200,26150,26200,26150,2
|
|
20240109,142500,2053210000,26200,26200,26200,26200,0
|
|
20240109,142400,2053210000,26200,26100,26200,26100,5
|
|
20240109,142300,2053079300,26100,26100,26100,26100,0
|
|
20240109,142200,2053079300,26100,26200,26200,26100,11
|
|
20240109,142100,2052792100,26100,26200,26200,26100,72
|
|
20240109,142000,2050905900,26200,26200,26200,26200,128
|
|
20240109,141900,2047552300,26200,26100,26200,26100,151
|
|
20240109,141800,2043596200,26200,26100,26200,26100,101
|
|
20240109,141700,2040960000,26100,26100,26100,26100,0
|
|
20240109,141600,2040960000,26100,26100,26200,26100,4
|
|
20240109,141500,2040855500,26200,26200,26200,26200,0
|
|
20240109,141400,2040855500,26200,26100,26200,26100,2
|
|
20240109,141300,2040803200,26100,26100,26100,26100,1
|
|
20240109,141200,2040777100,26150,26100,26150,26100,310
|
|
20240109,141100,2032679400,26150,26150,26150,26150,73
|
|
20240109,141000,2030770450,26200,26150,26200,26150,32
|
|
20240109,140900,2029933100,26100,26100,26100,26100,0
|
|
20240109,140800,2029933100,26100,26200,26200,26100,69
|
|
20240109,140700,2028125500,26200,26200,26200,26200,76
|
|
20240109,140600,2026134300,26200,26100,26200,26100,2
|
|
20240109,140500,2026082000,26200,26200,26200,26200,24
|
|
20240109,140400,2025453200,26200,26200,26200,26200,1
|
|
20240109,140300,2025427000,26050,26050,26050,26050,2
|
|
20240109,140200,2025374900,26200,26200,26200,26200,108
|
|
20240109,140100,2022545300,26100,26100,26100,26050,368
|
|
20240109,140000,2012940600,26100,26200,26200,26100,3
|
|
20240109,135900,2012862150,26100,26100,26200,26100,66
|
|
20240109,135800,2011134600,26100,26100,26100,26050,359
|
|
20240109,135700,2001764800,26100,26100,26100,26100,100
|
|
20240109,135600,1999154800,26100,26000,26100,26000,59
|
|
20240109,135500,1997615100,26050,26050,26050,26050,4
|
|
20240109,135400,1997510900,26000,26100,26100,26000,161
|
|
20240109,135300,1993324800,26000,26000,26000,26000,1
|
|
20240109,135200,1993298800,26000,26050,26100,26000,152
|
|
20240109,135100,1989346450,26100,26100,26100,26050,321
|
|
20240109,135000,1980974300,26100,26050,26100,26050,134
|
|
20240109,134900,1977477000,26100,26100,26100,26100,17
|
|
20240109,134800,1977033300,26050,26050,26050,26000,8
|
|
20240109,134700,1976825000,26050,26000,26050,25950,109
|
|
20240109,134600,1973991900,26050,25950,26050,25950,281
|
|
20240109,134500,1966699850,25950,25950,26050,25950,135
|
|
20240109,134400,1963196500,25950,25950,26000,25950,1008
|
|
20240109,134300,1937038000,26000,26000,26000,25950,473
|
|
20240109,134200,1924748550,26000,26050,26050,26000,171
|
|
20240109,134100,1920297900,26050,26000,26100,26000,317
|
|
20240109,134000,1912053200,26100,26000,26100,25950,983
|
|
20240109,133900,1886455350,26000,26000,26050,26000,323
|
|
20240109,133800,1878054550,26000,26050,26050,26000,485
|
|
20240109,133700,1865426900,26000,26000,26100,26000,269
|
|
20240109,133600,1858432800,26000,26050,26050,26000,264
|
|
20240109,133500,1851562200,26050,26100,26100,26000,341
|
|
20240109,133400,1842682800,26100,26050,26100,26050,248
|
|
20240109,133300,1836220000,26100,26000,26100,26000,169
|
|
20240109,133200,1831812500,26000,26000,26000,26000,7
|
|
20240109,133100,1831630500,26100,26100,26100,26100,1
|
|
20240109,133000,1831604400,26000,26100,26100,26000,4
|
|
20240109,132900,1831500200,26100,26100,26100,26100,1
|
|
20240109,132800,1831474100,26050,26050,26050,26050,1
|
|
20240109,132700,1831448050,26000,26000,26100,26000,103
|
|
20240109,132600,1828769550,26000,26000,26000,26000,122
|
|
20240109,132500,1825597550,26000,26100,26100,26000,41
|
|
20240109,132400,1824530650,26050,26000,26050,26000,41
|
|
20240109,132300,1823464600,26000,26100,26100,26000,2933
|
|
20240109,132200,1746966700,26100,26100,26100,26100,2
|
|
20240109,132100,1746914500,26150,26150,26150,26150,209
|
|
20240109,132000,1741449150,26150,26100,26150,26100,77
|
|
20240109,131900,1739435650,26150,26150,26150,26150,1
|
|
20240109,131800,1739409500,26150,26100,26150,26100,100
|
|
20240109,131700,1736794750,26100,26150,26150,26100,18
|
|
20240109,131600,1736324150,26150,26150,26150,26150,38
|
|
20240109,131500,1735330450,26150,26150,26150,26150,2
|
|
20240109,131400,1735278150,26200,26200,26200,26200,1
|
|
20240109,131300,1735251950,26100,26100,26100,26100,0
|
|
20240109,131200,1735251950,26100,26100,26100,26100,1
|
|
20240109,131100,1735225850,26100,26150,26150,26100,800
|
|
20240109,131000,1714338200,26150,26200,26200,26150,802
|
|
20240109,130900,1693363500,26250,26250,26250,26250,1
|
|
20240109,130800,1693337250,26200,26200,26200,26200,0
|
|
20240109,130700,1693337250,26200,26200,26200,26200,2
|
|
20240109,130600,1693284850,26200,26200,26200,26200,626
|
|
20240109,130500,1676883650,26200,26250,26250,26200,500
|
|
20240109,130400,1663783000,26250,26250,26250,26250,1
|
|
20240109,130300,1663756750,26350,26350,26350,26350,42
|
|
20240109,130200,1662650050,26200,26200,26200,26200,2
|
|
20240109,130100,1662597650,26350,26200,26350,26200,88
|
|
20240109,130000,1660282750,26400,26400,26400,26400,44
|
|
20240109,125900,1659121150,26200,26400,26400,26200,362
|
|
20240109,125800,1649613600,26400,26400,26400,26400,58
|
|
20240109,125700,1648082400,26300,26250,26350,26250,168
|
|
20240109,125600,1643661500,26350,26350,26350,26350,0
|
|
20240109,125500,1643661500,26350,26350,26350,26350,58
|
|
20240109,125400,1642133200,26250,26350,26350,26250,64
|
|
20240109,125300,1640447000,26300,26300,26300,26300,36
|
|
20240109,125200,1639500200,26350,26200,26350,26200,44
|
|
20240109,125100,1638340950,26350,26350,26350,26350,39
|
|
20240109,125000,1637313300,26300,26200,26300,26200,60
|
|
20240109,124900,1635735800,26200,26350,26350,26200,49
|
|
20240109,124800,1634444950,26350,26350,26350,26350,11
|
|
20240109,124700,1634155100,26200,26200,26350,26200,4
|
|
20240109,124600,1634050150,26400,26400,26400,26400,0
|
|
20240109,124500,1634050150,26400,26300,26400,26300,2
|
|
20240109,124400,1633997450,26200,26250,26250,26200,455
|
|
20240109,124300,1622076150,26250,26250,26250,26250,65
|
|
20240109,124200,1620369900,26300,26300,26300,26300,58
|
|
20240109,124100,1618844500,26200,26250,26300,26200,250
|
|
20240109,124000,1612285500,26250,26250,26250,26200,30
|
|
20240109,123900,1611499000,26250,26250,26250,26250,100
|
|
20240109,123800,1608874000,26250,26250,26250,26250,122
|
|
20240109,123700,1605671500,26250,26250,26250,26250,1
|
|
20240109,123600,1605645250,26200,26250,26250,26200,75
|
|
20240109,123500,1603676600,26200,26200,26200,26200,80
|
|
20240109,123400,1601580600,26200,26150,26200,26150,132
|
|
20240109,123300,1598122300,26150,26150,26150,26150,4
|
|
20240109,123200,1598017700,26150,26150,26150,26100,1497
|
|
20240109,123100,1558873650,26100,26100,26150,26100,102
|
|
20240109,123000,1556211400,26150,26150,26150,26150,55
|
|
20240109,122900,1554773150,26100,26150,26150,26100,2239
|
|
20240109,122800,1496254850,26150,26200,26200,26150,277
|
|
20240109,122700,1489011250,26150,26200,26200,26150,849
|
|
20240109,122600,1466787600,26200,26200,26200,26200,200
|
|
20240109,122500,1461547600,26250,26250,26250,26250,15
|
|
20240109,122400,1461153850,26200,26200,26250,26200,207
|
|
20240109,122300,1455730350,26200,26250,26250,26200,304
|
|
20240109,122200,1447750400,26250,26250,26250,26250,178
|
|
20240109,122100,1443077900,26300,26300,26400,26300,1072
|
|
20240109,122000,1414878700,26350,26350,26400,26350,994
|
|
20240109,121900,1388684300,26350,26350,26350,26350,5
|
|
20240109,121800,1388552550,26350,26350,26350,26350,6
|
|
20240109,121700,1388394450,26350,26350,26350,26350,10
|
|
20240109,121600,1388130950,26350,26350,26350,26350,9
|
|
20240109,121500,1387893800,26450,26450,26450,26450,0
|
|
20240109,121400,1387893800,26450,26450,26450,26450,37
|
|
20240109,121300,1386915150,26350,26350,26350,26350,2
|
|
20240109,121200,1386862450,26350,26400,26450,26350,240
|
|
20240109,121100,1380529200,26400,26400,26400,26400,201
|
|
20240109,121000,1375222800,26400,26400,26400,26400,10
|
|
20240109,120900,1374958800,26350,26350,26350,26350,0
|
|
20240109,120800,1374958800,26350,26400,26400,26350,8
|
|
20240109,120700,1374747700,26400,26400,26400,26400,37
|
|
20240109,120600,1373770900,26350,26350,26350,26350,2
|
|
20240109,120500,1373718200,26350,26400,26400,26350,95
|
|
20240109,120400,1371210250,26400,26400,26400,26350,5
|
|
20240109,120300,1371078300,26400,26400,26400,26400,172
|
|
20240109,120200,1366537500,26400,26400,26400,26400,14
|
|
20240109,120100,1366167900,26400,26400,26400,26350,490
|
|
20240109,120000,1353233400,26350,26350,26350,26350,2
|
|
20240109,115900,1353180700,26400,26400,26400,26400,145
|
|
20240109,115800,1349352700,26400,26450,26450,26400,4
|
|
20240109,115700,1349246950,26400,26350,26400,26350,137
|
|
20240109,115600,1345632650,26400,26400,26400,26400,0
|
|
20240109,115500,1345632650,26400,26400,26450,26400,649
|
|
20240109,115400,1328499000,26400,26400,26400,26400,100
|
|
20240109,115300,1325859000,26400,26400,26400,26400,2
|
|
20240109,115200,1325806200,26450,26450,26450,26450,86
|
|
20240109,115100,1323531500,26500,26500,26500,26500,1
|
|
20240109,115000,1323505000,26450,26450,26450,26450,2
|
|
20240109,114900,1323452100,26450,26450,26450,26450,0
|
|
20240109,114800,1323452100,26450,26450,26450,26450,149
|
|
20240109,114700,1319511050,26500,26450,26500,26450,601
|
|
20240109,114600,1303584600,26550,26450,26550,26450,367
|
|
20240109,114500,1293873650,26400,26450,26450,26400,487
|
|
20240109,114400,1280992550,26550,26550,26550,26550,57
|
|
20240109,114300,1279479200,26500,26450,26500,26450,207
|
|
20240109,114200,1274002850,26500,26500,26500,26500,0
|
|
20240109,114100,1274002850,26500,26500,26500,26500,11
|
|
20240109,114000,1273711350,26500,26500,26500,26500,268
|
|
20240109,113900,1266609350,26500,26500,26500,26500,0
|
|
20240109,113800,1266609350,26500,26500,26500,26500,0
|
|
20240109,113700,1266609350,26500,26500,26500,26500,1
|
|
20240109,113600,1266582850,26450,26450,26450,26450,10
|
|
20240109,113500,1266318350,26500,26500,26500,26500,430
|
|
20240109,113400,1254923350,26500,26500,26500,26500,464
|
|
20240109,113300,1242627350,26500,26500,26500,26500,518
|
|
20240109,113200,1228900350,26500,26500,26500,26500,3
|
|
20240109,113100,1228820850,26550,26550,26550,26550,0
|
|
20240109,113000,1228820850,26550,26500,26550,26500,100
|
|
20240109,112900,1226168150,26550,26550,26550,26550,0
|
|
20240109,112800,1226168150,26550,26550,26550,26550,46
|
|
20240109,112700,1224946850,26500,26500,26500,26500,2
|
|
20240109,112600,1224893850,26550,26550,26550,26550,50
|
|
20240109,112500,1223566350,26500,26500,26500,26500,1
|
|
20240109,112400,1223539850,26500,26500,26500,26450,336
|
|
20240109,112300,1214635900,26500,26500,26500,26500,0
|
|
20240109,112200,1214635900,26500,26550,26550,26500,316
|
|
20240109,112100,1206261400,26550,26550,26550,26550,39
|
|
20240109,112000,1205225950,26500,26500,26500,26500,139
|
|
20240109,111900,1201542450,26500,26550,26550,26500,107
|
|
20240109,111800,1198701750,26550,26550,26550,26550,59
|
|
20240109,111700,1197135300,26500,26500,26500,26500,200
|
|
20240109,111600,1191835300,26550,26550,26550,26550,109
|
|
20240109,111500,1188941350,26550,26550,26550,26550,1
|
|
20240109,111400,1188914800,26500,26550,26550,26500,3
|
|
20240109,111300,1188835250,26500,26500,26500,26500,122
|
|
20240109,111200,1185602250,26500,26500,26500,26500,2
|
|
20240109,111100,1185549250,26550,26550,26550,26550,0
|
|
20240109,111000,1185549250,26550,26550,26550,26550,3
|
|
20240109,110900,1185469600,26500,26500,26500,26500,171
|
|
20240109,110800,1180938100,26450,26450,26450,26450,123
|
|
20240109,110700,1177684750,26450,26450,26450,26450,2
|
|
20240109,110600,1177631850,26450,26450,26450,26450,373
|
|
20240109,110500,1167766000,26450,26450,26450,26450,0
|
|
20240109,110400,1167766000,26450,26450,26450,26450,470
|
|
20240109,110300,1155334500,26450,26450,26450,26450,0
|
|
20240109,110200,1155334500,26450,26450,26450,26450,202
|
|
20240109,110100,1149991600,26450,26500,26500,26450,112
|
|
20240109,110000,1147029000,26500,26450,26500,26400,431
|
|
20240109,105900,1135619500,26450,26450,26450,26400,427
|
|
20240109,105800,1124334850,26400,26400,26400,26400,21
|
|
20240109,105700,1123780450,26450,26450,26450,26450,1644
|
|
20240109,105600,1080296650,26500,26500,26500,26500,42
|
|
20240109,105500,1079183650,26500,26500,26500,26450,165
|
|
20240109,105400,1074811650,26500,26500,26500,26500,2
|
|
20240109,105300,1074758650,26550,26500,26550,26500,31
|
|
20240109,105200,1073937100,26500,26500,26500,26500,128
|
|
20240109,105100,1070545100,26500,26500,26500,26500,102
|
|
20240109,105000,1067842100,26500,26500,26500,26500,0
|
|
20240109,104900,1067842100,26500,26500,26500,26500,134
|
|
20240109,104800,1064291100,26500,26500,26500,26500,654
|
|
20240109,104700,1046960100,26500,26500,26500,26500,277
|
|
20240109,104600,1039619600,26500,26550,26550,26500,29
|
|
20240109,104500,1038850600,26550,26550,26550,26550,2
|
|
20240109,104400,1038797500,26500,26550,26550,26500,136
|
|
20240109,104300,1035192650,26550,26550,26550,26550,730
|
|
20240109,104200,1015811150,26550,26550,26550,26550,512
|
|
20240109,104100,1002217550,26550,26600,26600,26550,436
|
|
20240109,104000,990627350,26600,26650,26650,26600,82
|
|
20240109,103900,988443000,26600,26600,26600,26600,0
|
|
20240109,103800,988443000,26600,26600,26600,26600,15
|
|
20240109,103700,988044000,26600,26600,26600,26600,305
|
|
20240109,103600,979931000,26600,26600,26600,26600,20
|
|
20240109,103500,979399000,26600,26600,26600,26600,233
|
|
20240109,103400,973201200,26650,26650,26650,26650,0
|
|
20240109,103300,973201200,26650,26650,26650,26650,0
|
|
20240109,103200,973201200,26650,26650,26650,26650,0
|
|
20240109,103100,973201200,26650,26650,26650,26650,5
|
|
20240109,103000,973067950,26650,26650,26650,26600,890
|
|
20240109,102900,949359450,26700,26650,26700,26650,489
|
|
20240109,102800,936325050,26650,26650,26650,26650,318
|
|
20240109,102700,927850350,26700,26700,26700,26700,20
|
|
20240109,102600,927316350,26650,26650,26650,26650,10
|
|
20240109,102500,927049850,26700,26700,26700,26700,4
|
|
20240109,102400,926943050,26700,26700,26700,26700,0
|
|
20240109,102300,926943050,26700,26700,26700,26700,188
|
|
20240109,102200,921923450,26700,26700,26700,26700,29
|
|
20240109,102100,921149150,26700,26700,26700,26700,12
|
|
20240109,102000,920828750,26750,26750,26750,26750,1
|
|
20240109,101900,920802000,26700,26700,26700,26700,67
|
|
20240109,101800,919013100,26700,26750,26750,26700,444
|
|
20240109,101700,907155250,26800,26800,26800,26800,0
|
|
20240109,101600,907155250,26800,26800,26800,26800,0
|
|
20240109,101500,907155250,26800,26800,26800,26750,243
|
|
20240109,101400,900654750,26800,26800,26800,26750,729
|
|
20240109,101300,881118050,26750,26850,26850,26750,434
|
|
20240109,101200,869502350,26850,26850,26850,26850,0
|
|
20240109,101100,869502350,26850,26800,26850,26800,35
|
|
20240109,101000,868564100,26850,26900,26900,26800,184
|
|
20240109,100900,863632450,26900,26900,26900,26900,2
|
|
20240109,100800,863578650,26900,26800,26900,26800,286
|
|
20240109,100700,855913500,26800,26800,26800,26800,5
|
|
20240109,100600,855779500,26750,26750,26750,26750,5
|
|
20240109,100500,855645750,26750,26750,26750,26750,10
|
|
20240109,100400,855378250,26750,26750,26750,26750,2
|
|
20240109,100300,855324750,26700,26700,26700,26700,300
|
|
20240109,100200,847314750,26700,26900,26900,26700,1710
|
|
20240109,100100,801429550,26900,26900,26900,26900,72
|
|
20240109,100000,799492750,26850,26850,26850,26850,68
|
|
20240109,095900,797666950,26850,26850,26850,26850,80
|
|
20240109,095800,795518950,26850,26700,26850,26700,2500
|
|
20240109,095700,728538400,26750,26800,26800,26750,321
|
|
20240109,095600,719946700,26800,26800,26800,26800,25
|
|
20240109,095500,719276700,26800,26800,26800,26800,184
|
|
20240109,095400,714345500,26850,26850,26850,26850,247
|
|
20240109,095300,707713550,26850,26850,26850,26850,64
|
|
20240109,095200,705995150,26850,26900,26900,26850,128
|
|
20240109,095100,702555600,26850,26900,26900,26850,170
|
|
20240109,095000,697988150,26850,26800,26850,26800,1798
|
|
20240109,094900,649759250,26800,26800,26800,26800,6
|
|
20240109,094800,649598450,26800,26800,26800,26800,43
|
|
20240109,094700,648446050,26700,26800,26800,26700,62
|
|
20240109,094600,646785950,26700,26700,26700,26700,438
|
|
20240109,094500,635091350,26750,26750,26800,26750,315
|
|
20240109,094400,626663050,26800,26800,26800,26800,490
|
|
20240109,094300,613531050,26750,26700,26750,26700,195
|
|
20240109,094200,608324300,26700,26700,26700,26700,1
|
|
20240109,094100,608297600,26650,26700,26800,26650,117
|
|
20240109,094000,605174250,26700,26700,26700,26700,0
|
|
20240109,093900,605174250,26700,26650,26700,26650,106
|
|
20240109,093800,602348500,26700,26700,26700,26700,271
|
|
20240109,093700,595112800,26750,26750,26800,26750,75
|
|
20240109,093600,593104700,26750,26750,26750,26750,20
|
|
20240109,093500,592569700,26700,26750,26800,26700,550
|
|
20240109,093400,577861550,26800,26800,26800,26800,284
|
|
20240109,093300,570250350,26800,26800,26800,26750,190
|
|
20240109,093200,565163350,26800,26700,26800,26700,57
|
|
20240109,093100,563637750,26750,26750,26750,26750,1898
|
|
20240109,093000,512866250,26750,26700,26750,26700,301
|
|
20240109,092900,504827050,26700,26700,26700,26700,10
|
|
20240109,092800,504560050,26700,26750,26750,26700,42
|
|
20240109,092700,503437400,26750,26750,26750,26700,21
|
|
20240109,092600,502876200,26750,26750,26750,26750,33
|
|
20240109,092500,501993450,26750,26700,26750,26550,327
|
|
20240109,092400,493294100,26700,26700,26700,26700,15
|
|
20240109,092300,492893600,26600,26600,26600,26550,281
|
|
20240109,092200,485419150,26600,26600,26600,26550,23
|
|
20240109,092100,484807850,26550,26600,26600,26550,27
|
|
20240109,092000,484090850,26600,26600,26600,26550,218
|
|
20240109,091900,478302250,26600,26600,26600,26550,227
|
|
20240109,091800,472274050,26600,26600,26600,26550,65
|
|
20240109,091700,470547250,26600,26650,26650,26600,92
|
|
20240109,091600,468099350,26700,26700,26700,26600,97
|
|
20240109,091500,465517950,26700,26550,26700,26500,788
|
|
20240109,091400,444608900,26500,26600,26600,26500,553
|
|
20240109,091300,429933950,26700,26650,26700,26500,2170
|
|
20240109,091200,372314100,26700,26700,26700,26650,852
|
|
20240109,091100,349608100,26650,26700,26700,26650,406
|
|
20240109,091000,338786100,26700,26750,26800,26700,472
|
|
20240109,090900,326168600,26750,26750,26800,26700,539
|
|
20240109,090800,311765300,26800,26850,26850,26800,392
|
|
20240109,090700,301256650,26800,26750,26850,26700,1636
|
|
20240109,090600,257397450,26750,26800,26800,26750,310
|
|
20240109,090500,249104500,26750,26800,26800,26750,299
|
|
20240109,090400,241101950,26800,26900,26900,26800,1720
|
|
20240109,090300,194970000,26900,26900,26900,26850,119
|
|
20240109,090200,191773900,26900,26900,26950,26850,1186
|
|
20240109,090100,159872050,26950,26900,26950,26900,2070
|
|
20240109,090000,104125400,26950,26800,26950,26800,3879
|