660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195700,2697944100,26300,26300,26300,26300,1073
|
|
20240104,195600,2697944100,26300,26300,26300,26300,0
|
|
20240104,195500,2697944100,26300,26300,26300,26300,0
|
|
20240104,195400,2697944100,26300,26300,26300,26300,0
|
|
20240104,195300,2697944100,26300,26300,26300,26300,0
|
|
20240104,195200,2697944100,26300,26300,26300,26300,0
|
|
20240104,195100,2697944100,26300,26300,26300,26300,0
|
|
20240104,195000,2697944100,26300,26300,26300,26300,0
|
|
20240104,194900,2697944100,26300,26300,26300,26300,0
|
|
20240104,194800,2697944100,26300,26300,26300,26300,0
|
|
20240104,194700,2697944100,26300,26300,26300,26300,0
|
|
20240104,194600,2697944100,26300,26300,26300,26300,0
|
|
20240104,194500,2697944100,26300,26300,26300,26300,0
|
|
20240104,194400,2697944100,26300,26300,26300,26300,0
|
|
20240104,194300,2697944100,26300,26300,26300,26300,0
|
|
20240104,194200,2697944100,26300,26300,26300,26300,0
|
|
20240104,194100,2697944100,26300,26300,26300,26300,0
|
|
20240104,194000,2697944100,26300,26300,26300,26300,0
|
|
20240104,193900,2697944100,26300,26300,26300,26300,0
|
|
20240104,193800,2697944100,26300,26300,26300,26300,0
|
|
20240104,193700,2697944100,26300,26300,26300,26300,0
|
|
20240104,193600,2697944100,26300,26300,26300,26300,0
|
|
20240104,193500,2697944100,26300,26300,26300,26300,0
|
|
20240104,193400,2697944100,26300,26300,26300,26300,0
|
|
20240104,193300,2697944100,26300,26300,26300,26300,0
|
|
20240104,193200,2697944100,26300,26300,26300,26300,0
|
|
20240104,193100,2697944100,26300,26300,26300,26300,0
|
|
20240104,193000,2697944100,26300,26300,26300,26300,0
|
|
20240104,192900,2697944100,26300,26300,26300,26300,0
|
|
20240104,192800,2697944100,26300,26300,26300,26300,0
|
|
20240104,192700,2697944100,26300,26300,26300,26300,1073
|
|
20240104,192600,2697944100,26300,26300,26300,26300,0
|
|
20240104,192500,2697944100,26300,26300,26300,26300,0
|
|
20240104,192400,2697944100,26300,26300,26300,26300,0
|
|
20240104,192300,2697944100,26300,26300,26300,26300,0
|
|
20240104,192200,2697944100,26300,26300,26300,26300,0
|
|
20240104,192100,2697944100,26300,26300,26300,26300,0
|
|
20240104,192000,2697944100,26300,26300,26300,26300,0
|
|
20240104,191900,2697944100,26300,26300,26300,26300,0
|
|
20240104,191800,2697944100,26300,26300,26300,26300,0
|
|
20240104,191700,2697944100,26300,26300,26300,26300,0
|
|
20240104,191600,2697944100,26300,26300,26300,26300,0
|
|
20240104,191500,2697944100,26300,26300,26300,26300,0
|
|
20240104,191400,2697944100,26300,26300,26300,26300,0
|
|
20240104,191300,2697944100,26300,26300,26300,26300,0
|
|
20240104,191200,2697944100,26300,26300,26300,26300,0
|
|
20240104,191100,2697944100,26300,26300,26300,26300,0
|
|
20240104,191000,2697944100,26300,26300,26300,26300,0
|
|
20240104,190900,2697944100,26300,26300,26300,26300,0
|
|
20240104,190800,2697944100,26300,26300,26300,26300,0
|
|
20240104,190700,2697944100,26300,26300,26300,26300,0
|
|
20240104,190600,2697944100,26300,26300,26300,26300,0
|
|
20240104,190500,2697944100,26300,26300,26300,26300,0
|
|
20240104,190400,2697944100,26300,26300,26300,26300,0
|
|
20240104,190300,2697944100,26300,26300,26300,26300,0
|
|
20240104,190200,2697944100,26300,26300,26300,26300,0
|
|
20240104,190100,2697944100,26300,26300,26300,26300,0
|
|
20240104,190000,2697944100,26300,26300,26300,26300,0
|
|
20240104,185900,2697944100,26300,26300,26300,26300,0
|
|
20240104,185800,2697944100,26300,26300,26300,26300,0
|
|
20240104,185700,2697944100,26300,26300,26300,26300,1073
|
|
20240104,185600,2697944100,26300,26300,26300,26300,0
|
|
20240104,185500,2697944100,26300,26300,26300,26300,0
|
|
20240104,185400,2697944100,26300,26300,26300,26300,0
|
|
20240104,185300,2697944100,26300,26300,26300,26300,0
|
|
20240104,185200,2697944100,26300,26300,26300,26300,0
|
|
20240104,185100,2697944100,26300,26300,26300,26300,0
|
|
20240104,185000,2697944100,26300,26300,26300,26300,0
|
|
20240104,184900,2697944100,26300,26300,26300,26300,0
|
|
20240104,184800,2697944100,26300,26300,26300,26300,0
|
|
20240104,184700,2697944100,26300,26300,26300,26300,0
|
|
20240104,184600,2697944100,26300,26300,26300,26300,0
|
|
20240104,184500,2697944100,26300,26300,26300,26300,0
|
|
20240104,184400,2697944100,26300,26300,26300,26300,0
|
|
20240104,184300,2697944100,26300,26300,26300,26300,0
|
|
20240104,184200,2697944100,26300,26300,26300,26300,0
|
|
20240104,184100,2697944100,26300,26300,26300,26300,0
|
|
20240104,184000,2697944100,26300,26300,26300,26300,0
|
|
20240104,183900,2697944100,26300,26300,26300,26300,0
|
|
20240104,183800,2697944100,26300,26300,26300,26300,0
|
|
20240104,183700,2697944100,26300,26300,26300,26300,0
|
|
20240104,183600,2697944100,26300,26300,26300,26300,0
|
|
20240104,183500,2697944100,26300,26300,26300,26300,0
|
|
20240104,183400,2697944100,26300,26300,26300,26300,0
|
|
20240104,183300,2697944100,26300,26300,26300,26300,0
|
|
20240104,183200,2697944100,26300,26300,26300,26300,0
|
|
20240104,183100,2697944100,26300,26300,26300,26300,0
|
|
20240104,183000,2697944100,26300,26300,26300,26300,0
|
|
20240104,182900,2697944100,26300,26300,26300,26300,0
|
|
20240104,182800,2697944100,26300,26300,26300,26300,0
|
|
20240104,182700,2697944100,26300,26300,26300,26300,1073
|
|
20240104,182600,2697944100,26300,26300,26300,26300,0
|
|
20240104,182500,2697944100,26300,26300,26300,26300,0
|
|
20240104,182400,2697944100,26300,26300,26300,26300,0
|
|
20240104,182300,2697944100,26300,26300,26300,26300,0
|
|
20240104,182200,2697944100,26300,26300,26300,26300,0
|
|
20240104,182100,2697944100,26300,26300,26300,26300,0
|
|
20240104,182000,2697944100,26300,26300,26300,26300,0
|
|
20240104,181900,2697944100,26300,26300,26300,26300,0
|
|
20240104,181800,2697944100,26300,26300,26300,26300,0
|
|
20240104,181700,2697944100,26300,26300,26300,26300,0
|
|
20240104,181600,2697944100,26300,26300,26300,26300,0
|
|
20240104,181500,2697944100,26300,26300,26300,26300,0
|
|
20240104,181400,2697944100,26300,26300,26300,26300,0
|
|
20240104,181300,2697944100,26300,26300,26300,26300,0
|
|
20240104,181200,2697944100,26300,26300,26300,26300,0
|
|
20240104,181100,2697944100,26300,26300,26300,26300,0
|
|
20240104,181000,2697944100,26300,26300,26300,26300,0
|
|
20240104,180900,2697944100,26300,26300,26300,26300,0
|
|
20240104,180800,2697944100,26300,26300,26300,26300,0
|
|
20240104,180700,2697944100,26300,26300,26300,26300,0
|
|
20240104,180600,2697944100,26300,26300,26300,26300,0
|
|
20240104,180500,2697944100,26300,26300,26300,26300,0
|
|
20240104,180400,2697944100,26300,26300,26300,26300,0
|
|
20240104,180300,2697944100,26300,26300,26300,26300,0
|
|
20240104,180200,2697944100,26300,26300,26300,26300,0
|
|
20240104,180100,2697944100,26300,26300,26300,26300,0
|
|
20240104,180000,2697944100,26300,26300,26300,26300,0
|
|
20240104,175900,2697944100,26300,26300,26300,26300,0
|
|
20240104,175800,2697944100,26300,26300,26300,26300,0
|
|
20240104,175700,2697944100,26300,26300,26300,26300,1073
|
|
20240104,175600,2697944100,26300,26300,26300,26300,0
|
|
20240104,175500,2697944100,26300,26300,26300,26300,0
|
|
20240104,175400,2697944100,26300,26300,26300,26300,0
|
|
20240104,175300,2697944100,26300,26300,26300,26300,0
|
|
20240104,175200,2697944100,26300,26300,26300,26300,0
|
|
20240104,175100,2697944100,26300,26300,26300,26300,0
|
|
20240104,175000,2697944100,26300,26300,26300,26300,0
|
|
20240104,174900,2697944100,26300,26300,26300,26300,0
|
|
20240104,174800,2697944100,26300,26300,26300,26300,0
|
|
20240104,174700,2697944100,26300,26300,26300,26300,0
|
|
20240104,174600,2697944100,26300,26300,26300,26300,0
|
|
20240104,174500,2697944100,26300,26300,26300,26300,0
|
|
20240104,174400,2697944100,26300,26300,26300,26300,0
|
|
20240104,174300,2697944100,26300,26300,26300,26300,0
|
|
20240104,174200,2697944100,26300,26300,26300,26300,0
|
|
20240104,174100,2697944100,26300,26300,26300,26300,0
|
|
20240104,174000,2697944100,26300,26300,26300,26300,0
|
|
20240104,173900,2697944100,26300,26300,26300,26300,0
|
|
20240104,173800,2697944100,26300,26300,26300,26300,0
|
|
20240104,173700,2697944100,26300,26300,26300,26300,0
|
|
20240104,173600,2697944100,26300,26300,26300,26300,0
|
|
20240104,173500,2697944100,26300,26300,26300,26300,0
|
|
20240104,173400,2697944100,26300,26300,26300,26300,0
|
|
20240104,173300,2697944100,26300,26300,26300,26300,0
|
|
20240104,173200,2697944100,26300,26300,26300,26300,0
|
|
20240104,173100,2697944100,26300,26300,26300,26300,0
|
|
20240104,173000,2697944100,26300,26300,26300,26300,0
|
|
20240104,172900,2697944100,26300,26300,26300,26300,0
|
|
20240104,172800,2697944100,26300,26300,26300,26300,0
|
|
20240104,172700,2697944100,26300,26300,26300,26300,1073
|
|
20240104,172600,2697944100,26300,26300,26300,26300,0
|
|
20240104,172500,2697944100,26300,26300,26300,26300,0
|
|
20240104,172400,2697944100,26300,26300,26300,26300,0
|
|
20240104,172300,2697944100,26300,26300,26300,26300,0
|
|
20240104,172200,2697944100,26300,26300,26300,26300,0
|
|
20240104,172100,2697944100,26300,26300,26300,26300,0
|
|
20240104,172000,2697944100,26300,26300,26300,26300,0
|
|
20240104,171900,2697944100,26300,26300,26300,26300,0
|
|
20240104,171800,2697944100,26300,26300,26300,26300,0
|
|
20240104,171700,2697944100,26300,26300,26300,26300,0
|
|
20240104,171600,2697944100,26300,26300,26300,26300,0
|
|
20240104,171500,2697944100,26300,26300,26300,26300,0
|
|
20240104,171400,2697944100,26300,26300,26300,26300,0
|
|
20240104,171300,2697944100,26300,26300,26300,26300,0
|
|
20240104,171200,2697944100,26300,26300,26300,26300,0
|
|
20240104,171100,2697944100,26300,26300,26300,26300,0
|
|
20240104,171000,2697944100,26300,26300,26300,26300,0
|
|
20240104,170900,2697944100,26300,26300,26300,26300,0
|
|
20240104,170800,2697944100,26300,26300,26300,26300,0
|
|
20240104,170700,2697944100,26300,26300,26300,26300,0
|
|
20240104,170600,2697944100,26300,26300,26300,26300,0
|
|
20240104,170500,2697944100,26300,26300,26300,26300,0
|
|
20240104,170400,2697944100,26300,26300,26300,26300,0
|
|
20240104,170300,2697944100,26300,26300,26300,26300,0
|
|
20240104,170200,2697944100,26300,26300,26300,26300,0
|
|
20240104,170100,2697944100,26300,26300,26300,26300,0
|
|
20240104,170000,2697944100,26300,26300,26300,26300,0
|
|
20240104,165900,2697944100,26300,26300,26300,26300,0
|
|
20240104,165800,2697944100,26300,26300,26300,26300,0
|
|
20240104,165700,2697944100,26300,26300,26300,26300,1073
|
|
20240104,165600,2697944100,26300,26300,26300,26300,0
|
|
20240104,165500,2697944100,26300,26300,26300,26300,0
|
|
20240104,165400,2697944100,26300,26300,26300,26300,0
|
|
20240104,165300,2697944100,26300,26300,26300,26300,0
|
|
20240104,165200,2697944100,26300,26300,26300,26300,0
|
|
20240104,165100,2697944100,26300,26300,26300,26300,0
|
|
20240104,165000,2697944100,26300,26300,26300,26300,0
|
|
20240104,164900,2697944100,26300,26300,26300,26300,0
|
|
20240104,164800,2697944100,26300,26300,26300,26300,0
|
|
20240104,164700,2697944100,26300,26300,26300,26300,0
|
|
20240104,164600,2697944100,26300,26300,26300,26300,0
|
|
20240104,164500,2697944100,26300,26300,26300,26300,0
|
|
20240104,164400,2697944100,26300,26300,26300,26300,0
|
|
20240104,164300,2697944100,26300,26300,26300,26300,0
|
|
20240104,164200,2697944100,26300,26300,26300,26300,0
|
|
20240104,164100,2697944100,26300,26300,26300,26300,0
|
|
20240104,164000,2697944100,26300,26300,26300,26300,0
|
|
20240104,163900,2697944100,26300,26300,26300,26300,0
|
|
20240104,163800,2697944100,26300,26300,26300,26300,0
|
|
20240104,163700,2697944100,26300,26300,26300,26300,0
|
|
20240104,163600,2697944100,26300,26300,26300,26300,0
|
|
20240104,163500,2697944100,26300,26300,26300,26300,0
|
|
20240104,163400,2697944100,26300,26300,26300,26300,0
|
|
20240104,163300,2697944100,26300,26300,26300,26300,0
|
|
20240104,163200,2697944100,26300,26300,26300,26300,0
|
|
20240104,163100,2697944100,26300,26300,26300,26300,0
|
|
20240104,163000,2697944100,26300,26300,26300,26300,0
|
|
20240104,162900,2697944100,26300,26300,26300,26300,0
|
|
20240104,162800,2697944100,26300,26300,26300,26300,0
|
|
20240104,162700,2697944100,26300,26300,26300,26300,1073
|
|
20240104,162600,2697944100,26300,26300,26300,26300,0
|
|
20240104,162500,2697944100,26300,26300,26300,26300,0
|
|
20240104,162400,2697944100,26300,26300,26300,26300,0
|
|
20240104,162300,2697944100,26300,26300,26300,26300,0
|
|
20240104,162200,2697944100,26300,26300,26300,26300,0
|
|
20240104,162100,2697944100,26300,26300,26300,26300,0
|
|
20240104,162000,2697944100,26300,26300,26300,26300,0
|
|
20240104,161900,2697944100,26300,26300,26300,26300,0
|
|
20240104,161800,2697944100,26300,26300,26300,26300,0
|
|
20240104,161700,2697944100,26300,26300,26300,26300,0
|
|
20240104,161600,2697944100,26300,26300,26300,26300,0
|
|
20240104,161500,2697944100,26300,26300,26300,26300,0
|
|
20240104,161400,2697944100,26300,26300,26300,26300,0
|
|
20240104,161300,2697944100,26300,26300,26300,26300,0
|
|
20240104,161200,2697944100,26300,26300,26300,26300,0
|
|
20240104,161100,2697944100,26300,26300,26300,26300,0
|
|
20240104,161000,2697944100,26300,26300,26300,26300,0
|
|
20240104,160900,2697944100,26300,26300,26300,26300,0
|
|
20240104,160800,2697944100,26300,26300,26300,26300,0
|
|
20240104,160700,2697944100,26300,26300,26300,26300,0
|
|
20240104,160600,2697944100,26300,26300,26300,26300,0
|
|
20240104,160500,2697944100,26300,26300,26300,26300,0
|
|
20240104,160400,2697944100,26300,26300,26300,26300,0
|
|
20240104,160300,2697944100,26300,26300,26300,26300,0
|
|
20240104,160200,2697944100,26300,26300,26300,26300,0
|
|
20240104,160100,2697944100,26300,26300,26300,26300,0
|
|
20240104,160000,2697944100,26300,26300,26300,26300,0
|
|
20240104,155900,2697944100,26300,26300,26300,26300,0
|
|
20240104,155800,2697944100,26300,26300,26300,26300,0
|
|
20240104,155700,2697944100,26300,26300,26300,26300,1073
|
|
20240104,155600,2697944100,26300,26300,26300,26300,0
|
|
20240104,155500,2697944100,26300,26300,26300,26300,0
|
|
20240104,155400,2697944100,26300,26300,26300,26300,0
|
|
20240104,155300,2697944100,26300,26300,26300,26300,0
|
|
20240104,155200,2697944100,26300,26300,26300,26300,0
|
|
20240104,155100,2697944100,26300,26300,26300,26300,0
|
|
20240104,155000,2697944100,26300,26300,26300,26300,0
|
|
20240104,154900,2697944100,26300,26300,26300,26300,0
|
|
20240104,154800,2697944100,26300,26300,26300,26300,0
|
|
20240104,154700,2697944100,26300,26300,26300,26300,0
|
|
20240104,154600,2697944100,26300,26300,26300,26300,0
|
|
20240104,154500,2697944100,26300,26300,26300,26300,0
|
|
20240104,154400,2697944100,26300,26300,26300,26300,0
|
|
20240104,154300,2697944100,26300,26300,26300,26300,0
|
|
20240104,154200,2697944100,26300,26300,26300,26300,0
|
|
20240104,154100,2697944100,26300,26300,26300,26300,0
|
|
20240104,154000,2697944100,26300,26300,26300,26300,0
|
|
20240104,153900,2697944100,26300,26300,26300,26300,0
|
|
20240104,153800,2697944100,26300,26300,26300,26300,0
|
|
20240104,153700,2697944100,26300,26300,26300,26300,0
|
|
20240104,153600,2697944100,26300,26300,26300,26300,0
|
|
20240104,153500,2697944100,26300,26300,26300,26300,0
|
|
20240104,153400,2697944100,26300,26300,26300,26300,0
|
|
20240104,153300,2697944100,26300,26300,26300,26300,0
|
|
20240104,153200,2697944100,26300,26300,26300,26300,0
|
|
20240104,153100,2697944100,26300,26300,26300,26300,0
|
|
20240104,153000,2697944100,26300,26300,26300,26300,1073
|
|
20240104,152900,2669724200,26350,26350,26350,26350,0
|
|
20240104,152800,2669724200,26350,26350,26350,26350,0
|
|
20240104,152700,2669724200,26350,26350,26350,26350,0
|
|
20240104,152600,2669724200,26350,26350,26350,26350,0
|
|
20240104,152500,2669724200,26350,26350,26350,26350,0
|
|
20240104,152400,2669724200,26350,26350,26350,26350,0
|
|
20240104,152300,2669724200,26350,26350,26350,26350,0
|
|
20240104,152200,2669724200,26350,26350,26350,26350,0
|
|
20240104,152100,2669724200,26350,26350,26350,26350,0
|
|
20240104,152000,2669724200,26350,26350,26350,26350,0
|
|
20240104,151900,2669724200,26350,26350,26350,26100,370
|
|
20240104,151800,2660051550,26350,26200,26350,26150,705
|
|
20240104,151700,2641523250,26300,26200,26300,26200,119
|
|
20240104,151600,2638399250,26150,26200,26200,26150,120
|
|
20240104,151500,2635256400,26150,26150,26150,26150,0
|
|
20240104,151400,2635256400,26150,26250,26250,26150,1219
|
|
20240104,151300,2603353950,26300,26250,26300,26250,156
|
|
20240104,151200,2599252000,26200,26250,26250,26200,133
|
|
20240104,151100,2595762800,26250,26250,26250,26250,110
|
|
20240104,151000,2592875300,26150,26250,26250,26150,47
|
|
20240104,150900,2591643300,26200,26200,26250,26200,90
|
|
20240104,150800,2589281800,26250,26250,26250,26150,99
|
|
20240104,150700,2586685500,26200,26300,26300,26200,153
|
|
20240104,150600,2582674700,26300,26300,26350,26250,83
|
|
20240104,150500,2580493050,26300,26350,26350,26300,30
|
|
20240104,150400,2579703300,26350,26350,26350,26250,143
|
|
20240104,150300,2575939050,26350,26350,26350,26200,183
|
|
20240104,150200,2571129050,26350,26350,26350,26250,83
|
|
20240104,150100,2568945800,26350,26350,26350,26250,81
|
|
20240104,150000,2566815050,26250,26350,26350,26250,74
|
|
20240104,145900,2564868950,26350,26200,26350,26200,130
|
|
20240104,145800,2561454300,26250,26300,26350,26250,73
|
|
20240104,145700,2559535800,26350,26350,26350,26350,45
|
|
20240104,145600,2558350050,26350,26250,26350,26250,62
|
|
20240104,145500,2556720150,26300,26200,26350,26200,84
|
|
20240104,145400,2554509550,26350,26350,26350,26200,59
|
|
20240104,145300,2552955700,26350,26400,26400,26250,149
|
|
20240104,145200,2549038450,26300,26300,26400,26300,123
|
|
20240104,145100,2545802050,26250,26250,26400,26250,76
|
|
20240104,145000,2543803400,26250,26300,26300,26250,48
|
|
20240104,144900,2542541500,26250,26250,26250,26250,0
|
|
20240104,144800,2542541500,26250,26200,26250,26200,23
|
|
20240104,144700,2541938800,26300,26300,26350,26250,72
|
|
20240104,144600,2540048300,26300,26250,26500,26250,80
|
|
20240104,144500,2537940250,26150,26150,26150,26150,0
|
|
20240104,144400,2537940250,26150,26150,26150,26150,4
|
|
20240104,144300,2537835650,26150,26200,26250,26150,89
|
|
20240104,144200,2535504150,26150,26150,26150,26150,26
|
|
20240104,144100,2534824250,26250,26200,26250,26150,310
|
|
20240104,144000,2526705550,26200,26300,26500,26200,320
|
|
20240104,143900,2518291650,26500,26250,26500,26200,700
|
|
20240104,143800,2499829050,26150,26150,26250,26150,260
|
|
20240104,143700,2493010950,26200,26250,26250,26200,103
|
|
20240104,143600,2490311850,26250,26200,26250,26200,45
|
|
20240104,143500,2489132500,26200,26200,26200,26200,43
|
|
20240104,143400,2488005900,26250,26250,26250,26250,38
|
|
20240104,143300,2487008400,26250,26350,26350,26250,290
|
|
20240104,143200,2479373400,26550,26300,26550,26300,117
|
|
20240104,143100,2476276350,26300,26350,26350,26300,6
|
|
20240104,143000,2476118500,26400,26400,26400,26400,38
|
|
20240104,142900,2475115300,26400,26400,26400,26400,0
|
|
20240104,142800,2475115300,26400,26400,26400,26400,3
|
|
20240104,142700,2475036100,26350,26400,26450,26350,123
|
|
20240104,142600,2471790650,26500,26500,26500,26500,0
|
|
20240104,142500,2471790650,26500,26400,26500,26350,180
|
|
20240104,142400,2467044250,26500,26500,26500,26500,0
|
|
20240104,142300,2467044250,26500,26500,26500,26500,1
|
|
20240104,142200,2467017750,26350,26350,26350,26300,87
|
|
20240104,142100,2464725400,26350,26350,26350,26350,3
|
|
20240104,142000,2464646350,26350,26400,26400,26350,59
|
|
20240104,141900,2463091150,26400,26350,26400,26350,45
|
|
20240104,141800,2461905050,26300,26350,26350,26300,64
|
|
20240104,141700,2460219950,26350,26350,26350,26350,3
|
|
20240104,141600,2460140900,26350,26400,26400,26350,141
|
|
20240104,141500,2456423650,26350,26350,26350,26300,218
|
|
20240104,141400,2450686050,26500,26500,26500,26500,3
|
|
20240104,141300,2450606550,26500,26300,26500,26300,297
|
|
20240104,141200,2442753100,26350,26350,26350,26350,38
|
|
20240104,141100,2441751800,26350,26350,26350,26350,0
|
|
20240104,141000,2441751800,26350,26300,26350,26300,4
|
|
20240104,140900,2441646550,26300,26300,26300,26300,91
|
|
20240104,140800,2439253250,26200,26200,26200,26200,0
|
|
20240104,140700,2439253250,26200,26200,26350,26200,335
|
|
20240104,140600,2430460100,26000,26350,26400,26000,2120
|
|
20240104,140500,2375077100,26250,26400,26400,26150,690
|
|
20240104,140400,2356926950,26400,26400,26400,26400,0
|
|
20240104,140300,2356926950,26400,26400,26400,26400,68
|
|
20240104,140200,2355131750,26450,26450,26450,26450,10
|
|
20240104,140100,2354867250,26450,26450,26450,26450,0
|
|
20240104,140000,2354867250,26450,26450,26450,26450,0
|
|
20240104,135900,2354867250,26450,26450,26450,26450,104
|
|
20240104,135800,2352116450,26300,26400,26400,26300,50
|
|
20240104,135700,2350797350,26400,26400,26400,26400,0
|
|
20240104,135600,2350797350,26400,26400,26400,26400,43
|
|
20240104,135500,2349662150,26400,26400,26400,26400,38
|
|
20240104,135400,2348658950,26350,26400,26400,26350,68
|
|
20240104,135300,2346865750,26400,26400,26400,26400,52
|
|
20240104,135200,2345492950,26400,26400,26400,26400,0
|
|
20240104,135100,2345492950,26400,26450,26450,26400,129
|
|
20240104,135000,2342084150,26400,26450,26450,26400,79
|
|
20240104,134900,2339998300,26450,26450,26500,26450,82
|
|
20240104,134800,2337827500,26450,26450,26450,26450,0
|
|
20240104,134700,2337827500,26450,26400,26450,26400,209
|
|
20240104,134600,2332308000,26450,26450,26450,26450,59
|
|
20240104,134500,2330747450,26450,26450,26450,26450,0
|
|
20240104,134400,2330747450,26450,26250,26450,26250,2271
|
|
20240104,134300,2271011300,26250,26250,26250,26250,651
|
|
20240104,134200,2253922550,26250,26200,26250,26200,51
|
|
20240104,134100,2252585850,26200,26200,26200,26200,0
|
|
20240104,134000,2252585850,26200,26150,26200,26150,112
|
|
20240104,133900,2249655150,26150,26150,26150,26150,1
|
|
20240104,133800,2249629000,26200,26200,26200,26200,38
|
|
20240104,133700,2248633400,26200,26200,26200,26200,0
|
|
20240104,133600,2248633400,26200,26150,26200,26150,44
|
|
20240104,133500,2247482750,26150,26150,26150,26150,84
|
|
20240104,133400,2245286150,26150,26100,26150,26100,93
|
|
20240104,133300,2242858200,26150,26150,26150,26150,38
|
|
20240104,133200,2241864500,26150,26150,26150,26150,0
|
|
20240104,133100,2241864500,26150,26150,26150,26150,139
|
|
20240104,133000,2238229650,26150,26150,26150,26150,38
|
|
20240104,132900,2237235950,26150,26150,26150,26150,0
|
|
20240104,132800,2237235950,26150,26200,26200,26150,94
|
|
20240104,132700,2234774050,26200,26200,26200,26200,20
|
|
20240104,132600,2234250050,26200,26200,26200,26200,38
|
|
20240104,132500,2233254450,26200,26200,26200,26200,0
|
|
20240104,132400,2233254450,26200,26200,26200,26200,49
|
|
20240104,132300,2231970650,26150,26150,26150,26150,0
|
|
20240104,132200,2231970650,26150,26150,26150,26150,0
|
|
20240104,132100,2231970650,26150,26150,26150,26150,38
|
|
20240104,132000,2230976950,26100,26100,26100,26100,0
|
|
20240104,131900,2230976950,26100,26200,26200,26100,74
|
|
20240104,131800,2229042650,26150,26150,26150,26150,0
|
|
20240104,131700,2229042650,26150,26100,26150,26100,41
|
|
20240104,131600,2227970650,26100,26100,26100,26100,0
|
|
20240104,131500,2227970650,26100,26100,26100,26100,61
|
|
20240104,131400,2226378550,26100,26100,26100,26100,38
|
|
20240104,131300,2225386750,26100,26100,26100,26100,0
|
|
20240104,131200,2225386750,26100,26050,26100,26050,53
|
|
20240104,131100,2224004200,26100,26100,26100,26100,1
|
|
20240104,131000,2223978100,26100,26050,26100,26050,79
|
|
20240104,130900,2221920100,26050,26050,26050,26050,0
|
|
20240104,130800,2221920100,26050,26100,26100,26050,215
|
|
20240104,130700,2216317450,26100,26100,26100,26100,210
|
|
20240104,130600,2210836450,26100,26100,26100,26100,213
|
|
20240104,130500,2205277150,26100,26150,26150,26100,39
|
|
20240104,130400,2204257350,26150,26150,26150,26150,5
|
|
20240104,130300,2204126600,26200,26200,26200,26200,48
|
|
20240104,130200,2202869000,26200,26200,26200,26200,100
|
|
20240104,130100,2200249000,26200,26200,26200,26200,48
|
|
20240104,130000,2198991400,26200,26200,26200,26200,0
|
|
20240104,125900,2198991400,26200,26200,26200,26200,38
|
|
20240104,125800,2197995800,26150,26150,26150,26150,12
|
|
20240104,125700,2197682000,26150,26150,26150,26150,48
|
|
20240104,125600,2196426800,26150,26150,26150,26150,68
|
|
20240104,125500,2194648600,26150,26150,26150,26150,0
|
|
20240104,125400,2194648600,26150,26150,26150,26150,58
|
|
20240104,125300,2193131900,26150,26150,26150,26150,20
|
|
20240104,125200,2192608900,26150,26100,26150,26100,88
|
|
20240104,125100,2190308200,26150,26150,26150,26150,3
|
|
20240104,125000,2190229750,26050,26050,26050,26050,14
|
|
20240104,124900,2189865050,26100,26050,26100,26050,935
|
|
20240104,124800,2165461900,26050,26050,26050,26050,17
|
|
20240104,124700,2165019050,26050,26050,26050,26050,72
|
|
20240104,124600,2163143450,26050,26050,26050,26050,52
|
|
20240104,124500,2161788850,26100,26050,26100,26050,45
|
|
20240104,124400,2160614700,26050,26050,26050,26050,49
|
|
20240104,124300,2159338250,26050,26100,26100,26050,94
|
|
20240104,124200,2156887400,26050,26100,26100,26050,133
|
|
20240104,124100,2153420550,26050,26100,26100,26050,76
|
|
20240104,124000,2151437750,26100,26150,26150,26100,57
|
|
20240104,123900,2149948150,26100,26100,26100,26100,0
|
|
20240104,123800,2149948150,26100,26100,26100,26100,56
|
|
20240104,123700,2148486550,26100,26100,26100,26100,8
|
|
20240104,123600,2148277750,26100,26150,26150,26100,46
|
|
20240104,123500,2147075250,26100,26100,26100,26100,50
|
|
20240104,123400,2145770250,26100,26100,26100,26100,28
|
|
20240104,123300,2145039450,26050,26050,26050,26050,8
|
|
20240104,123200,2144831050,26050,26050,26050,26050,12
|
|
20240104,123100,2144518450,26150,26150,26150,26150,38
|
|
20240104,123000,2143524750,26000,26100,26100,26000,146
|
|
20240104,122900,2139717350,26050,26100,26100,26050,105
|
|
20240104,122800,2136980200,26050,26050,26050,26050,0
|
|
20240104,122700,2136980200,26050,26100,26100,26050,482
|
|
20240104,122600,2124419350,26050,26050,26050,26050,0
|
|
20240104,122500,2124419350,26050,26100,26100,26050,125
|
|
20240104,122400,2121161600,26150,26150,26150,26150,39
|
|
20240104,122300,2120141750,26150,26200,26200,26150,584
|
|
20240104,122200,2104860400,26200,26250,26250,26200,45
|
|
20240104,122100,2103679500,26250,26250,26250,26250,15
|
|
20240104,122000,2103285750,26200,26200,26250,26200,142
|
|
20240104,121900,2099563450,26200,26200,26200,26200,560
|
|
20240104,121800,2084891450,26200,26200,26200,26200,266
|
|
20240104,121700,2077922250,26200,26150,26200,26150,40
|
|
20240104,121600,2076874750,26200,26150,26200,26150,241
|
|
20240104,121500,2070570700,26200,26200,26200,26150,131
|
|
20240104,121400,2067139500,26200,26200,26200,26200,0
|
|
20240104,121300,2067139500,26200,26150,26200,26150,39
|
|
20240104,121200,2066117750,26150,26150,26150,26150,10
|
|
20240104,121100,2065856250,26200,26200,26200,26200,10
|
|
20240104,121000,2065594250,26100,26100,26100,26100,0
|
|
20240104,120900,2065594250,26100,26050,26100,26050,76
|
|
20240104,120800,2063614100,26100,26100,26100,26100,38
|
|
20240104,120700,2062622300,26100,26100,26100,26100,1280
|
|
20240104,120600,2029214300,26150,26150,26150,26150,38
|
|
20240104,120500,2028220600,26150,26150,26150,26150,0
|
|
20240104,120400,2028220600,26150,26100,26150,26100,36
|
|
20240104,120300,2027280500,26100,26150,26150,26100,301
|
|
20240104,120200,2019417350,26200,26200,26200,26200,38
|
|
20240104,120100,2018421750,26200,26200,26200,26200,10
|
|
20240104,120000,2018159750,26200,26200,26200,26150,96
|
|
20240104,115900,2015644750,26150,26200,26200,26150,55
|
|
20240104,115800,2014204600,26150,26150,26150,26150,21
|
|
20240104,115700,2013655450,26150,26200,26200,26150,111
|
|
20240104,115600,2010747550,26200,26200,26200,26200,5
|
|
20240104,115500,2010616550,26200,26100,26200,26100,57
|
|
20240104,115400,2009123500,26100,26100,26100,26100,58
|
|
20240104,115300,2007609700,26100,26100,26100,26100,91
|
|
20240104,115200,2005234600,26100,26150,26150,26100,108
|
|
20240104,115100,2002413900,26150,26150,26150,26150,58
|
|
20240104,115000,2000897200,26150,26150,26150,26150,39
|
|
20240104,114900,1999877350,26100,26150,26150,26100,155
|
|
20240104,114800,1995824700,26150,26150,26200,26150,87
|
|
20240104,114700,1993548600,26200,26150,26200,26150,105
|
|
20240104,114600,1990802250,26150,26200,26200,26150,43
|
|
20240104,114500,1989677550,26200,26200,26200,26200,12
|
|
20240104,114400,1989363150,26200,26150,26200,26150,108
|
|
20240104,114300,1986536700,26150,26150,26150,26100,101
|
|
20240104,114200,1983898000,26100,26100,26100,26100,43
|
|
20240104,114100,1982775700,26050,26150,26150,26050,79
|
|
20240104,114000,1980715350,26150,26150,26150,26150,84
|
|
20240104,113900,1978518750,26050,26050,26050,26050,27
|
|
20240104,113800,1977815400,26050,26050,26050,26050,90
|
|
20240104,113700,1975470900,26100,26100,26100,26100,45
|
|
20240104,113600,1974296400,26100,26150,26150,26100,49
|
|
20240104,113500,1973015100,26150,26150,26150,26100,50
|
|
20240104,113400,1971707750,26150,26150,26150,26100,83
|
|
20240104,113300,1969537350,26150,26150,26150,26150,6
|
|
20240104,113200,1969380450,26100,26150,26150,26100,81
|
|
20240104,113100,1967264200,26100,26100,26150,26100,25
|
|
20240104,113000,1966611450,26100,26100,26100,26100,52
|
|
20240104,112900,1965254250,26200,26200,26200,26200,43
|
|
20240104,112800,1964127650,26050,26150,26150,26050,58
|
|
20240104,112700,1962612350,26100,26200,26200,26100,112
|
|
20240104,112600,1959684250,26150,26100,26150,26050,64
|
|
20240104,112500,1958011650,26100,26050,26100,26050,237
|
|
20240104,112400,1951837650,26050,26050,26050,26050,23
|
|
20240104,112300,1951238500,26050,26000,26050,26000,129
|
|
20240104,112200,1947879850,26000,26000,26050,26000,18
|
|
20240104,112100,1947411800,26000,26000,26000,26000,1271
|
|
20240104,112000,1914365800,26000,25950,26000,25950,6
|
|
20240104,111900,1914209850,25950,25950,26000,25950,61
|
|
20240104,111800,1912624650,25950,25900,25950,25900,144
|
|
20240104,111700,1908888150,25900,26000,26000,25900,112
|
|
20240104,111600,1905976250,26000,25950,26000,25950,42
|
|
20240104,111500,1904886150,25900,25950,25950,25900,494
|
|
20240104,111400,1892085800,25950,25950,25950,25950,95
|
|
20240104,111300,1889620550,25950,25950,25950,25950,26
|
|
20240104,111200,1888945850,25950,25950,25950,25950,327
|
|
20240104,111100,1880460200,25900,25900,25900,25900,103
|
|
20240104,111000,1877792500,25900,25850,25900,25850,48
|
|
20240104,110900,1876549350,25850,25850,25850,25850,390
|
|
20240104,110800,1866467850,25800,25800,25850,25750,864
|
|
20240104,110700,1844145650,25850,25850,25850,25850,171
|
|
20240104,110600,1839725300,25850,25950,25950,25850,160
|
|
20240104,110500,1835584000,25850,25850,25850,25850,56
|
|
20240104,110400,1834136400,25800,25850,25850,25750,1119
|
|
20240104,110300,1805264900,25850,25850,25900,25850,437
|
|
20240104,110200,1793958450,25850,25850,25850,25800,289
|
|
20240104,110100,1786494000,25800,25750,25800,25750,21
|
|
20240104,110000,1785953200,25750,25800,25800,25750,257
|
|
20240104,105900,1779328250,25850,25850,25850,25750,463
|
|
20240104,105800,1767384800,25850,25900,25900,25850,585
|
|
20240104,105700,1752249150,25900,25950,25950,25900,151
|
|
20240104,105600,1748330850,25950,25950,25950,25900,112
|
|
20240104,105500,1745424850,25950,26000,26000,25950,486
|
|
20240104,105400,1732800900,25950,26000,26050,25550,16497
|
|
20240104,105300,1307808550,26000,26150,26200,26000,216
|
|
20240104,105200,1302173950,26100,26100,26100,26100,239
|
|
20240104,105100,1295936050,26100,26050,26250,26000,2070
|
|
20240104,105000,1241952800,26100,26400,26450,25900,10747
|
|
20240104,104900,961665900,26400,26450,26450,26400,350
|
|
20240104,104800,952423750,26450,26450,26450,26450,84
|
|
20240104,104700,950201950,26450,26450,26450,26400,1040
|
|
20240104,104600,922695300,26450,26500,26500,26400,508
|
|
20240104,104500,909258800,26500,26550,26600,26500,68
|
|
20240104,104400,907452100,26550,26600,26600,26550,107
|
|
20240104,104300,904607150,26550,26550,26550,26550,80
|
|
20240104,104200,902483150,26550,26600,26600,26550,82
|
|
20240104,104100,900302000,26550,26550,26550,26550,1
|
|
20240104,104000,900275450,26550,26600,26600,26550,50
|
|
20240104,103900,898945500,26550,26550,26550,26550,1003
|
|
20240104,103800,872315850,26550,26650,26650,26550,116
|
|
20240104,103700,869231750,26550,26550,26650,26550,247
|
|
20240104,103600,862663500,26550,26650,26650,26500,1126
|
|
20240104,103500,832778950,26600,26600,26600,26600,6
|
|
20240104,103400,832619350,26550,26650,26650,26550,50
|
|
20240104,103300,831286950,26550,26600,26650,26550,290
|
|
20240104,103200,823580050,26750,26750,26750,26750,5
|
|
20240104,103100,823446300,26750,26750,26750,26650,117
|
|
20240104,103000,820320350,26750,26650,26750,26650,53
|
|
20240104,102900,818906900,26800,26650,26800,26650,181
|
|
20240104,102800,814076800,26650,26700,26700,26650,115
|
|
20240104,102700,811009550,26700,26650,26700,26650,93
|
|
20240104,102600,808528950,26650,26600,26650,26600,14
|
|
20240104,102500,808156200,26600,26650,26700,26550,297
|
|
20240104,102400,800255150,26650,26600,26650,26600,156
|
|
20240104,102300,796104600,26600,26600,26600,26600,8
|
|
20240104,102200,795891800,26600,26550,26600,26500,461
|
|
20240104,102100,783661750,26550,26650,26650,26550,88
|
|
20240104,102000,781316950,26600,26650,26650,26600,42
|
|
20240104,101900,780197850,26700,26650,26700,26650,310
|
|
20240104,101800,771935850,26600,26600,26600,26600,160
|
|
20240104,101700,767679850,26600,26600,26600,26600,38
|
|
20240104,101600,766669050,26550,26600,26600,26550,124
|
|
20240104,101500,763374050,26600,26600,26600,26550,38
|
|
20240104,101400,762363800,26600,26750,26750,26550,692
|
|
20240104,101300,743957750,26750,26600,26750,26550,279
|
|
20240104,101200,736528300,26600,26650,26650,26600,300
|
|
20240104,101100,728543300,26600,26650,26650,26600,34
|
|
20240104,101000,727637250,26700,26750,26750,26700,430
|
|
20240104,100900,716145850,26800,26800,26800,26800,203
|
|
20240104,100800,710705450,26800,26850,26850,26800,404
|
|
20240104,100700,699867750,27000,26850,27000,26850,60
|
|
20240104,100600,698256200,26900,26900,26900,26850,154
|
|
20240104,100500,694115550,26950,27050,27050,26950,1678
|
|
20240104,100400,648789550,27050,27100,27100,27050,276
|
|
20240104,100300,641313650,27100,27100,27150,27100,97
|
|
20240104,100200,638684850,27100,27100,27100,27100,55
|
|
20240104,100100,637194350,27150,27150,27150,27100,300
|
|
20240104,100000,629049600,27150,27100,27250,27100,2961
|
|
20240104,095900,548658350,27150,27100,27150,27100,415
|
|
20240104,095800,537391200,27050,27100,27100,27050,310
|
|
20240104,095700,529000300,27100,27100,27100,27100,94
|
|
20240104,095600,526452900,27100,27050,27100,27050,54
|
|
20240104,095500,524990050,27050,27100,27100,27050,20
|
|
20240104,095400,524448750,27050,27000,27050,27000,629
|
|
20240104,095300,507448250,26950,27000,27000,26900,236
|
|
20240104,095200,501087500,26950,27000,27000,26950,309
|
|
20240104,095100,492757500,27000,26950,27000,26950,510
|
|
20240104,095000,478993350,26950,26900,26950,26900,403
|
|
20240104,094900,468148750,26900,26900,26900,26850,97
|
|
20240104,094800,465539800,26850,26850,26900,26850,116
|
|
20240104,094700,462423600,26850,26850,26900,26850,103
|
|
20240104,094600,459655500,26800,26800,26800,26800,60
|
|
20240104,094500,458047500,26800,26800,26800,26800,47
|
|
20240104,094400,456787900,26800,26800,26850,26800,224
|
|
20240104,094300,450779700,26800,26800,26800,26750,139
|
|
20240104,094200,447056200,26800,26800,26800,26800,248
|
|
20240104,094100,440409800,26750,26750,26750,26400,1408
|
|
20240104,094000,403006550,26750,26750,26750,26700,198
|
|
20240104,093900,397714000,26700,26800,26800,26600,862
|
|
20240104,093800,374755600,26700,26550,26700,26550,417
|
|
20240104,093700,363635950,26500,26550,26550,26500,120
|
|
20240104,093600,360455250,26550,26500,26600,26500,188
|
|
20240104,093500,355463500,26500,26550,26550,26500,64
|
|
20240104,093400,353767450,26600,26500,26600,26500,42
|
|
20240104,093300,352650650,26500,26550,26600,26500,651
|
|
20240104,093200,335369450,26500,26500,26500,26500,40
|
|
20240104,093100,334309450,26500,26500,26500,26500,27
|
|
20240104,093000,333593950,26500,26500,26500,26500,26
|
|
20240104,092900,332904950,26500,26500,26550,26500,56
|
|
20240104,092800,331418850,26500,26500,26500,26500,20
|
|
20240104,092700,330888850,26450,26500,26500,26450,74
|
|
20240104,092600,328931350,26450,26500,26500,26450,56
|
|
20240104,092500,327449900,26500,26500,26500,26450,839
|
|
20240104,092400,305220400,26550,26600,26600,26550,136
|
|
20240104,092300,301606700,26550,26600,26600,26550,105
|
|
20240104,092200,298818750,26550,26700,26700,26550,713
|
|
20240104,092100,279876950,26650,26650,26650,26650,106
|
|
20240104,092000,277052050,26700,26750,26750,26700,410
|
|
20240104,091900,266104850,26750,26750,26750,26750,100
|
|
20240104,091800,263429850,26750,26750,26800,26750,300
|
|
20240104,091700,255404600,26650,26500,26700,26500,270
|
|
20240104,091600,248212750,26500,26500,26500,26500,80
|
|
20240104,091500,246092750,26500,26550,26550,26450,548
|
|
20240104,091400,231588350,26500,26500,26500,26500,1
|
|
20240104,091300,231561850,26500,26550,26650,26500,141
|
|
20240104,091200,227814500,26450,26450,26500,26450,120
|
|
20240104,091100,224637800,26450,26450,26450,26300,610
|
|
20240104,091000,208577950,26450,26250,26450,26250,742
|
|
20240104,090900,189053350,26250,26400,26450,26250,1232
|
|
20240104,090800,156598250,26400,26400,26400,26400,38
|
|
20240104,090700,155595050,26300,26350,26350,26300,70
|
|
20240104,090600,153751100,26350,26250,26400,26200,694
|
|
20240104,090500,135501450,26250,26400,26400,26250,1317
|
|
20240104,090400,100840250,26400,26600,26600,26400,972
|
|
20240104,090300,75093450,26650,26650,26700,26500,224
|
|
20240104,090200,69127050,26400,26550,26600,26400,294
|
|
20240104,090100,61341550,26300,26450,26650,26300,1289
|
|
20240104,090000,27324600,26650,26500,26650,26350,995
|