577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183400,3034775650,27300,27300,27300,27300,5453
|
|
20240112,183300,3034775650,27300,27300,27300,27300,0
|
|
20240112,183200,3034775650,27300,27300,27300,27300,0
|
|
20240112,183100,3034775650,27300,27300,27300,27300,0
|
|
20240112,183000,3034775650,27300,27300,27300,27300,0
|
|
20240112,182900,3034775650,27300,27300,27300,27300,0
|
|
20240112,182800,3034775650,27300,27300,27300,27300,0
|
|
20240112,182700,3034775650,27300,27300,27300,27300,0
|
|
20240112,182600,3034775650,27300,27300,27300,27300,0
|
|
20240112,182500,3034775650,27300,27300,27300,27300,0
|
|
20240112,182400,3034775650,27300,27300,27300,27300,0
|
|
20240112,182300,3034775650,27300,27300,27300,27300,0
|
|
20240112,182200,3034775650,27300,27300,27300,27300,0
|
|
20240112,182100,3034775650,27300,27300,27300,27300,0
|
|
20240112,182000,3034775650,27300,27300,27300,27300,0
|
|
20240112,181900,3034775650,27300,27300,27300,27300,0
|
|
20240112,181800,3034775650,27300,27300,27300,27300,0
|
|
20240112,181700,3034775650,27300,27300,27300,27300,0
|
|
20240112,181600,3034775650,27300,27300,27300,27300,0
|
|
20240112,181500,3034775650,27300,27300,27300,27300,0
|
|
20240112,181400,3034775650,27300,27300,27300,27300,0
|
|
20240112,181300,3034775650,27300,27300,27300,27300,0
|
|
20240112,181200,3034775650,27300,27300,27300,27300,0
|
|
20240112,181100,3034775650,27300,27300,27300,27300,0
|
|
20240112,181000,3034775650,27300,27300,27300,27300,0
|
|
20240112,180900,3034775650,27300,27300,27300,27300,0
|
|
20240112,180800,3034775650,27300,27300,27300,27300,0
|
|
20240112,180700,3034775650,27300,27300,27300,27300,0
|
|
20240112,180600,3034775650,27300,27300,27300,27300,0
|
|
20240112,180500,3034775650,27300,27300,27300,27300,0
|
|
20240112,180400,3034775650,27300,27300,27300,27300,5453
|
|
20240112,180300,3034775650,27300,27300,27300,27300,0
|
|
20240112,180200,3034775650,27300,27300,27300,27300,0
|
|
20240112,180100,3034775650,27300,27300,27300,27300,0
|
|
20240112,180000,3034775650,27300,27300,27300,27300,0
|
|
20240112,175900,3034775650,27300,27300,27300,27300,0
|
|
20240112,175800,3034775650,27300,27300,27300,27300,0
|
|
20240112,175700,3034775650,27300,27300,27300,27300,0
|
|
20240112,175600,3034775650,27300,27300,27300,27300,0
|
|
20240112,175500,3034775650,27300,27300,27300,27300,0
|
|
20240112,175400,3034775650,27300,27300,27300,27300,0
|
|
20240112,175300,3034775650,27300,27300,27300,27300,0
|
|
20240112,175200,3034775650,27300,27300,27300,27300,0
|
|
20240112,175100,3034775650,27300,27300,27300,27300,0
|
|
20240112,175000,3034775650,27300,27300,27300,27300,0
|
|
20240112,174900,3034775650,27300,27300,27300,27300,0
|
|
20240112,174800,3034775650,27300,27300,27300,27300,0
|
|
20240112,174700,3034775650,27300,27300,27300,27300,0
|
|
20240112,174600,3034775650,27300,27300,27300,27300,0
|
|
20240112,174500,3034775650,27300,27300,27300,27300,0
|
|
20240112,174400,3034775650,27300,27300,27300,27300,0
|
|
20240112,174300,3034775650,27300,27300,27300,27300,0
|
|
20240112,174200,3034775650,27300,27300,27300,27300,0
|
|
20240112,174100,3034775650,27300,27300,27300,27300,0
|
|
20240112,174000,3034775650,27300,27300,27300,27300,0
|
|
20240112,173900,3034775650,27300,27300,27300,27300,0
|
|
20240112,173800,3034775650,27300,27300,27300,27300,0
|
|
20240112,173700,3034775650,27300,27300,27300,27300,0
|
|
20240112,173600,3034775650,27300,27300,27300,27300,0
|
|
20240112,173500,3034775650,27300,27300,27300,27300,0
|
|
20240112,173400,3034775650,27300,27300,27300,27300,5453
|
|
20240112,173300,3034775650,27300,27300,27300,27300,0
|
|
20240112,173200,3034775650,27300,27300,27300,27300,0
|
|
20240112,173100,3034775650,27300,27300,27300,27300,0
|
|
20240112,173000,3034775650,27300,27300,27300,27300,0
|
|
20240112,172900,3034775650,27300,27300,27300,27300,0
|
|
20240112,172800,3034775650,27300,27300,27300,27300,0
|
|
20240112,172700,3034775650,27300,27300,27300,27300,0
|
|
20240112,172600,3034775650,27300,27300,27300,27300,0
|
|
20240112,172500,3034775650,27300,27300,27300,27300,0
|
|
20240112,172400,3034775650,27300,27300,27300,27300,0
|
|
20240112,172300,3034775650,27300,27300,27300,27300,0
|
|
20240112,172200,3034775650,27300,27300,27300,27300,0
|
|
20240112,172100,3034775650,27300,27300,27300,27300,0
|
|
20240112,172000,3034775650,27300,27300,27300,27300,0
|
|
20240112,171900,3034775650,27300,27300,27300,27300,0
|
|
20240112,171800,3034775650,27300,27300,27300,27300,0
|
|
20240112,171700,3034775650,27300,27300,27300,27300,0
|
|
20240112,171600,3034775650,27300,27300,27300,27300,0
|
|
20240112,171500,3034775650,27300,27300,27300,27300,0
|
|
20240112,171400,3034775650,27300,27300,27300,27300,0
|
|
20240112,171300,3034775650,27300,27300,27300,27300,0
|
|
20240112,171200,3034775650,27300,27300,27300,27300,0
|
|
20240112,171100,3034775650,27300,27300,27300,27300,0
|
|
20240112,171000,3034775650,27300,27300,27300,27300,0
|
|
20240112,170900,3034775650,27300,27300,27300,27300,0
|
|
20240112,170800,3034775650,27300,27300,27300,27300,0
|
|
20240112,170700,3034775650,27300,27300,27300,27300,0
|
|
20240112,170600,3034775650,27300,27300,27300,27300,0
|
|
20240112,170500,3034775650,27300,27300,27300,27300,0
|
|
20240112,170400,3034775650,27300,27300,27300,27300,5453
|
|
20240112,170300,3034775650,27300,27300,27300,27300,0
|
|
20240112,170200,3034775650,27300,27300,27300,27300,0
|
|
20240112,170100,3034775650,27300,27300,27300,27300,0
|
|
20240112,170000,3034775650,27300,27300,27300,27300,0
|
|
20240112,165900,3034775650,27300,27300,27300,27300,0
|
|
20240112,165800,3034775650,27300,27300,27300,27300,0
|
|
20240112,165700,3034775650,27300,27300,27300,27300,0
|
|
20240112,165600,3034775650,27300,27300,27300,27300,0
|
|
20240112,165500,3034775650,27300,27300,27300,27300,0
|
|
20240112,165400,3034775650,27300,27300,27300,27300,0
|
|
20240112,165300,3034775650,27300,27300,27300,27300,0
|
|
20240112,165200,3034775650,27300,27300,27300,27300,0
|
|
20240112,165100,3034775650,27300,27300,27300,27300,0
|
|
20240112,165000,3034775650,27300,27300,27300,27300,0
|
|
20240112,164900,3034775650,27300,27300,27300,27300,0
|
|
20240112,164800,3034775650,27300,27300,27300,27300,0
|
|
20240112,164700,3034775650,27300,27300,27300,27300,0
|
|
20240112,164600,3034775650,27300,27300,27300,27300,0
|
|
20240112,164500,3034775650,27300,27300,27300,27300,0
|
|
20240112,164400,3034775650,27300,27300,27300,27300,0
|
|
20240112,164300,3034775650,27300,27300,27300,27300,0
|
|
20240112,164200,3034775650,27300,27300,27300,27300,0
|
|
20240112,164100,3034775650,27300,27300,27300,27300,0
|
|
20240112,164000,3034775650,27300,27300,27300,27300,0
|
|
20240112,163900,3034775650,27300,27300,27300,27300,0
|
|
20240112,163800,3034775650,27300,27300,27300,27300,0
|
|
20240112,163700,3034775650,27300,27300,27300,27300,0
|
|
20240112,163600,3034775650,27300,27300,27300,27300,0
|
|
20240112,163500,3034775650,27300,27300,27300,27300,0
|
|
20240112,163400,3034775650,27300,27300,27300,27300,5453
|
|
20240112,163300,3034775650,27300,27300,27300,27300,0
|
|
20240112,163200,3034775650,27300,27300,27300,27300,0
|
|
20240112,163100,3034775650,27300,27300,27300,27300,0
|
|
20240112,163000,3034775650,27300,27300,27300,27300,0
|
|
20240112,162900,3034775650,27300,27300,27300,27300,0
|
|
20240112,162800,3034775650,27300,27300,27300,27300,0
|
|
20240112,162700,3034775650,27300,27300,27300,27300,0
|
|
20240112,162600,3034775650,27300,27300,27300,27300,0
|
|
20240112,162500,3034775650,27300,27300,27300,27300,0
|
|
20240112,162400,3034775650,27300,27300,27300,27300,0
|
|
20240112,162300,3034775650,27300,27300,27300,27300,0
|
|
20240112,162200,3034775650,27300,27300,27300,27300,0
|
|
20240112,162100,3034775650,27300,27300,27300,27300,0
|
|
20240112,162000,3034775650,27300,27300,27300,27300,0
|
|
20240112,161900,3034775650,27300,27300,27300,27300,0
|
|
20240112,161800,3034775650,27300,27300,27300,27300,0
|
|
20240112,161700,3034775650,27300,27300,27300,27300,0
|
|
20240112,161600,3034775650,27300,27300,27300,27300,0
|
|
20240112,161500,3034775650,27300,27300,27300,27300,0
|
|
20240112,161400,3034775650,27300,27300,27300,27300,0
|
|
20240112,161300,3034775650,27300,27300,27300,27300,0
|
|
20240112,161200,3034775650,27300,27300,27300,27300,0
|
|
20240112,161100,3034775650,27300,27300,27300,27300,0
|
|
20240112,161000,3034775650,27300,27300,27300,27300,0
|
|
20240112,160900,3034775650,27300,27300,27300,27300,0
|
|
20240112,160800,3034775650,27300,27300,27300,27300,0
|
|
20240112,160700,3034775650,27300,27300,27300,27300,0
|
|
20240112,160600,3034775650,27300,27300,27300,27300,0
|
|
20240112,160500,3034775650,27300,27300,27300,27300,0
|
|
20240112,160400,3034775650,27300,27300,27300,27300,5453
|
|
20240112,160300,3034775650,27300,27300,27300,27300,0
|
|
20240112,160200,3034775650,27300,27300,27300,27300,0
|
|
20240112,160100,3034775650,27300,27300,27300,27300,0
|
|
20240112,160000,3034775650,27300,27300,27300,27300,0
|
|
20240112,155900,3034775650,27300,27300,27300,27300,0
|
|
20240112,155800,3034775650,27300,27300,27300,27300,0
|
|
20240112,155700,3034775650,27300,27300,27300,27300,0
|
|
20240112,155600,3034775650,27300,27300,27300,27300,0
|
|
20240112,155500,3034775650,27300,27300,27300,27300,0
|
|
20240112,155400,3034775650,27300,27300,27300,27300,0
|
|
20240112,155300,3034775650,27300,27300,27300,27300,0
|
|
20240112,155200,3034775650,27300,27300,27300,27300,0
|
|
20240112,155100,3034775650,27300,27300,27300,27300,0
|
|
20240112,155000,3034775650,27300,27300,27300,27300,0
|
|
20240112,154900,3034775650,27300,27300,27300,27300,0
|
|
20240112,154800,3034775650,27300,27300,27300,27300,0
|
|
20240112,154700,3034775650,27300,27300,27300,27300,0
|
|
20240112,154600,3034775650,27300,27300,27300,27300,0
|
|
20240112,154500,3034775650,27300,27300,27300,27300,0
|
|
20240112,154400,3034775650,27300,27300,27300,27300,0
|
|
20240112,154300,3034775650,27300,27300,27300,27300,0
|
|
20240112,154200,3034775650,27300,27300,27300,27300,0
|
|
20240112,154100,3034775650,27300,27300,27300,27300,0
|
|
20240112,154000,3034775650,27300,27300,27300,27300,0
|
|
20240112,153900,3034775650,27300,27300,27300,27300,0
|
|
20240112,153800,3034775650,27300,27300,27300,27300,0
|
|
20240112,153700,3034775650,27300,27300,27300,27300,0
|
|
20240112,153600,3034775650,27300,27300,27300,27300,0
|
|
20240112,153500,3034775650,27300,27300,27300,27300,0
|
|
20240112,153400,3034775650,27300,27300,27300,27300,5453
|
|
20240112,153300,3034775650,27300,27300,27300,27300,0
|
|
20240112,153200,3034775650,27300,27300,27300,27300,0
|
|
20240112,153100,3034775650,27300,27300,27300,27300,0
|
|
20240112,153000,3034775650,27300,27300,27300,27300,5453
|
|
20240112,152900,2885908750,27300,27300,27300,27300,0
|
|
20240112,152800,2885908750,27300,27300,27300,27300,0
|
|
20240112,152700,2885908750,27300,27300,27300,27300,0
|
|
20240112,152600,2885908750,27300,27300,27300,27300,0
|
|
20240112,152500,2885908750,27300,27300,27300,27300,0
|
|
20240112,152400,2885908750,27300,27300,27300,27300,0
|
|
20240112,152300,2885908750,27300,27300,27300,27300,0
|
|
20240112,152200,2885908750,27300,27300,27300,27300,0
|
|
20240112,152100,2885908750,27300,27300,27300,27300,0
|
|
20240112,152000,2885908750,27300,27300,27300,27300,0
|
|
20240112,151900,2885908750,27300,27400,27450,27300,3023
|
|
20240112,151800,2803050750,27450,27350,27450,27350,1164
|
|
20240112,151700,2771140950,27400,27250,27400,27250,13424
|
|
20240112,151600,2403947550,27250,27250,27250,27250,64
|
|
20240112,151500,2402203550,27250,27250,27250,27250,34
|
|
20240112,151400,2401277050,27250,27300,27300,27250,12
|
|
20240112,151300,2400949650,27300,27300,27350,27300,18
|
|
20240112,151200,2400458200,27250,27250,27250,27250,1
|
|
20240112,151100,2400430950,27250,27300,27300,27250,22
|
|
20240112,151000,2399830450,27300,27300,27300,27300,104
|
|
20240112,150900,2396991250,27200,27250,27250,27200,503
|
|
20240112,150800,2383284550,27250,27250,27250,27250,24
|
|
20240112,150700,2382630550,27250,27300,27300,27250,950
|
|
20240112,150600,2356704250,27350,27350,27350,27350,163
|
|
20240112,150500,2352246200,27350,27400,27400,27350,246
|
|
20240112,150400,2345516400,27400,27400,27400,27400,0
|
|
20240112,150300,2345516400,27400,27400,27400,27400,1
|
|
20240112,150200,2345489000,27350,27400,27400,27350,172
|
|
20240112,150100,2340776700,27400,27450,27500,27400,151
|
|
20240112,150000,2336631650,27400,27350,27400,27350,58
|
|
20240112,145900,2335043950,27400,27400,27400,27400,154
|
|
20240112,145800,2330824350,27400,27450,27450,27400,529
|
|
20240112,145700,2316305150,27500,27500,27500,27500,10
|
|
20240112,145600,2316030150,27500,27500,27500,27500,147
|
|
20240112,145500,2311987650,27500,27500,27500,27500,130
|
|
20240112,145400,2308412650,27500,27550,27550,27500,34
|
|
20240112,145300,2307477400,27550,27550,27550,27550,227
|
|
20240112,145200,2301223550,27550,27550,27550,27550,6
|
|
20240112,145100,2301058250,27600,27600,27600,27600,925
|
|
20240112,145000,2275528250,27700,27700,27700,27600,8
|
|
20240112,144900,2275306750,27700,27700,27700,27700,25
|
|
20240112,144800,2274614250,27700,27650,27700,27650,203
|
|
20240112,144700,2268997500,27650,27650,27650,27600,1000
|
|
20240112,144600,2241350850,27650,27600,27650,27600,1815
|
|
20240112,144500,2191216850,27650,27600,27650,27600,4200
|
|
20240112,144400,2075104950,27600,27650,27650,27600,896
|
|
20240112,144300,2050340700,27600,27400,27600,27400,6427
|
|
20240112,144200,1873936750,27400,27250,27450,27250,16668
|
|
20240112,144100,1417906750,27200,27200,27200,27150,829
|
|
20240112,144000,1395362450,27200,27200,27200,27200,767
|
|
20240112,143900,1374500050,27150,27150,27200,27150,618
|
|
20240112,143800,1357690550,27150,27200,27200,27100,237
|
|
20240112,143700,1351249250,27200,27250,27300,27100,3170
|
|
20240112,143600,1265313700,27250,27400,27450,27100,8953
|
|
20240112,143500,1022021200,27300,27300,27300,27300,0
|
|
20240112,143400,1022021200,27300,27300,27300,27300,29
|
|
20240112,143300,1021229500,27400,27400,27400,27250,1096
|
|
20240112,143200,991266600,27450,27450,27450,27450,1002
|
|
20240112,143100,963761700,27400,27400,27400,27400,174
|
|
20240112,143000,958994100,27400,27350,27400,27350,1000
|
|
20240112,142900,931595600,27350,27350,27350,27350,1
|
|
20240112,142800,931568250,27350,27350,27350,27350,2
|
|
20240112,142700,931513550,27350,27250,27350,27250,30
|
|
20240112,142600,930694050,27250,27250,27250,27250,1082
|
|
20240112,142500,901209550,27250,27250,27250,27250,540
|
|
20240112,142400,886494550,27300,27300,27300,27300,67
|
|
20240112,142300,884665450,27300,27250,27300,27250,21
|
|
20240112,142200,884092650,27250,27250,27300,27250,38
|
|
20240112,142100,883057000,27300,27250,27300,27250,220
|
|
20240112,142000,877053050,27300,27300,27300,27300,26
|
|
20240112,141900,876343250,27300,27300,27300,27300,15
|
|
20240112,141800,875933750,27300,27300,27300,27300,250
|
|
20240112,141700,869108750,27300,27350,27350,27300,135
|
|
20240112,141600,865423000,27350,27350,27350,27350,9
|
|
20240112,141500,865176850,27350,27350,27350,27350,4
|
|
20240112,141400,865067450,27350,27300,27350,27300,91
|
|
20240112,141300,862580400,27300,27300,27300,27300,0
|
|
20240112,141200,862580400,27300,27300,27300,27300,33
|
|
20240112,141100,861679500,27300,27300,27300,27300,1
|
|
20240112,141000,861652200,27300,27300,27300,27300,14
|
|
20240112,140900,861270000,27300,27350,27350,27300,722
|
|
20240112,140800,841559200,27300,27300,27300,27300,31
|
|
20240112,140700,840712900,27400,27400,27400,27400,0
|
|
20240112,140600,840712900,27400,27300,27400,27300,271
|
|
20240112,140500,833313600,27300,27300,27300,27300,0
|
|
20240112,140400,833313600,27300,27300,27300,27300,29
|
|
20240112,140300,832521900,27350,27350,27350,27350,1
|
|
20240112,140200,832494550,27350,27350,27350,27350,51
|
|
20240112,140100,831099700,27350,27350,27350,27300,33
|
|
20240112,140000,830198650,27350,27300,27350,27300,55
|
|
20240112,135900,828694450,27300,27300,27300,27300,29
|
|
20240112,135800,827902750,27300,27300,27300,27300,4
|
|
20240112,135700,827793550,27350,27350,27350,27350,28
|
|
20240112,135600,827027750,27350,27350,27350,27350,13
|
|
20240112,135500,826672200,27350,27350,27350,27350,8
|
|
20240112,135400,826453400,27300,27350,27350,27300,469
|
|
20240112,135300,813647400,27350,27350,27350,27350,223
|
|
20240112,135200,807548350,27350,27350,27400,27350,781
|
|
20240112,135100,786187750,27400,27350,27400,27350,189
|
|
20240112,135000,781013350,27350,27350,27350,27350,2
|
|
20240112,134900,780958650,27350,27350,27350,27350,0
|
|
20240112,134800,780958650,27350,27400,27400,27350,414
|
|
20240112,134700,769632050,27350,27350,27350,27350,0
|
|
20240112,134600,769632050,27350,27350,27350,27350,30
|
|
20240112,134500,768811550,27350,27350,27350,27350,0
|
|
20240112,134400,768811550,27350,27350,27350,27350,0
|
|
20240112,134300,768811550,27350,27350,27350,27350,0
|
|
20240112,134200,768811550,27350,27400,27400,27350,39
|
|
20240112,134100,767744400,27400,27350,27400,27350,321
|
|
20240112,134000,758960000,27350,27350,27350,27350,0
|
|
20240112,133900,758960000,27350,27350,27350,27350,0
|
|
20240112,133800,758960000,27350,27350,27350,27350,41
|
|
20240112,133700,757838650,27350,27400,27400,27350,21
|
|
20240112,133600,757264250,27350,27350,27350,27350,112
|
|
20240112,133500,754201050,27350,27350,27350,27350,0
|
|
20240112,133400,754201050,27350,27350,27350,27350,32
|
|
20240112,133300,753325850,27400,27350,27400,27350,43
|
|
20240112,133200,752149750,27400,27400,27400,27400,2118
|
|
20240112,133100,694116550,27450,27450,27450,27450,1
|
|
20240112,133000,694089100,27400,27450,27450,27400,3
|
|
20240112,132900,694006850,27400,27450,27450,27400,39
|
|
20240112,132800,692937750,27450,27450,27450,27450,24
|
|
20240112,132700,692278950,27450,27450,27450,27450,4
|
|
20240112,132600,692169150,27450,27450,27450,27450,25
|
|
20240112,132500,691482900,27450,27450,27450,27450,2
|
|
20240112,132400,691428000,27450,27450,27450,27450,0
|
|
20240112,132300,691428000,27450,27450,27450,27450,17
|
|
20240112,132200,690961350,27400,27400,27400,27400,0
|
|
20240112,132100,690961350,27400,27400,27400,27400,30
|
|
20240112,132000,690139350,27450,27450,27450,27450,0
|
|
20240112,131900,690139350,27450,27500,27500,27450,927
|
|
20240112,131800,664691600,27500,27450,27500,27450,47
|
|
20240112,131700,663400900,27500,27500,27500,27500,2
|
|
20240112,131600,663345900,27500,27500,27500,27450,35
|
|
20240112,131500,662384850,27500,27500,27500,27500,54
|
|
20240112,131400,660899850,27450,27450,27450,27450,0
|
|
20240112,131300,660899850,27450,27450,27450,27450,0
|
|
20240112,131200,660899850,27450,27450,27450,27450,31
|
|
20240112,131100,660048900,27450,27450,27450,27450,22
|
|
20240112,131000,659445000,27450,27450,27450,27450,0
|
|
20240112,130900,659445000,27450,27450,27450,27450,0
|
|
20240112,130800,659445000,27450,27450,27450,27450,83
|
|
20240112,130700,657166650,27500,27500,27500,27500,1
|
|
20240112,130600,657139150,27500,27500,27500,27500,3
|
|
20240112,130500,657056650,27500,27500,27500,27500,1
|
|
20240112,130400,657029150,27500,27500,27550,27500,1149
|
|
20240112,130300,625430400,27500,27500,27500,27500,146
|
|
20240112,130200,621415400,27500,27550,27550,27500,9
|
|
20240112,130100,621167850,27600,27600,27600,27600,0
|
|
20240112,130000,621167850,27600,27600,27600,27600,1
|
|
20240112,125900,621140250,27500,27500,27500,27500,29
|
|
20240112,125800,620342750,27500,27500,27500,27500,200
|
|
20240112,125700,614842750,27600,27600,27600,27600,1
|
|
20240112,125600,614815150,27600,27500,27600,27500,13
|
|
20240112,125500,614456850,27500,27500,27500,27500,50
|
|
20240112,125400,613081850,27500,27500,27500,27500,51
|
|
20240112,125300,611679350,27650,27650,27650,27650,0
|
|
20240112,125200,611679350,27650,27650,27650,27650,18
|
|
20240112,125100,611181650,27500,27500,27500,27500,29
|
|
20240112,125000,610384150,27550,27500,27550,27500,3
|
|
20240112,124900,610301550,27500,27500,27500,27500,0
|
|
20240112,124800,610301550,27500,27500,27500,27500,1
|
|
20240112,124700,610274050,27500,27500,27500,27500,0
|
|
20240112,124600,610274050,27500,27500,27500,27500,35
|
|
20240112,124500,609311550,27500,27500,27500,27500,30
|
|
20240112,124400,608486550,27500,27500,27500,27500,30
|
|
20240112,124300,607661550,27500,27500,27500,27500,0
|
|
20240112,124200,607661550,27500,27600,27600,27500,79
|
|
20240112,124100,605484050,27600,27600,27600,27600,1
|
|
20240112,124000,605456450,27600,27600,27600,27600,6
|
|
20240112,123900,605290850,27500,27500,27500,27500,0
|
|
20240112,123800,605290850,27500,27500,27500,27500,29
|
|
20240112,123700,604493350,27500,27550,27550,27500,8
|
|
20240112,123600,604273250,27600,27600,27600,27600,200
|
|
20240112,123500,598753250,27500,27500,27500,27500,0
|
|
20240112,123400,598753250,27500,27500,27500,27500,5
|
|
20240112,123300,598615750,27500,27500,27500,27500,30
|
|
20240112,123200,597790750,27550,27550,27550,27550,2
|
|
20240112,123100,597735650,27550,27550,27550,27550,0
|
|
20240112,123000,597735650,27550,27550,27550,27550,91
|
|
20240112,122900,595228600,27550,27550,27550,27550,32
|
|
20240112,122800,594347000,27550,27550,27550,27550,0
|
|
20240112,122700,594347000,27550,27550,27550,27550,3
|
|
20240112,122600,594264350,27550,27550,27550,27550,0
|
|
20240112,122500,594264350,27550,27550,27550,27550,32
|
|
20240112,122400,593382750,27550,27550,27550,27550,4
|
|
20240112,122300,593272550,27600,27550,27600,27550,81
|
|
20240112,122200,591040950,27550,27550,27550,27550,60
|
|
20240112,122100,589387950,27550,27550,27550,27550,29
|
|
20240112,122000,588589000,27550,27600,27600,27550,11
|
|
20240112,121900,588285450,27600,27600,27600,27600,0
|
|
20240112,121800,588285450,27600,27600,27600,27600,4
|
|
20240112,121700,588175050,27550,27550,27550,27550,1
|
|
20240112,121600,588147500,27550,27550,27550,27550,32
|
|
20240112,121500,587265900,27550,27550,27550,27550,0
|
|
20240112,121400,587265900,27550,27550,27550,27550,0
|
|
20240112,121300,587265900,27550,27550,27550,27550,15
|
|
20240112,121200,586852650,27550,27550,27550,27550,30
|
|
20240112,121100,586026150,27600,27600,27600,27600,0
|
|
20240112,121000,586026150,27600,27550,27600,27550,38
|
|
20240112,120900,584977450,27550,27550,27550,27550,100
|
|
20240112,120800,582222450,27550,27550,27550,27550,29
|
|
20240112,120700,581423500,27550,27550,27550,27550,2
|
|
20240112,120600,581368400,27550,27550,27550,27550,0
|
|
20240112,120500,581368400,27550,27550,27550,27550,0
|
|
20240112,120400,581368400,27550,27550,27550,27550,0
|
|
20240112,120300,581368400,27550,27550,27600,27550,34
|
|
20240112,120200,580431500,27600,27600,27600,27600,7
|
|
20240112,120100,580238300,27600,27600,27600,27600,0
|
|
20240112,120000,580238300,27600,27600,27600,27600,1
|
|
20240112,115900,580210700,27550,27550,27550,27550,29
|
|
20240112,115800,579411750,27600,27600,27600,27600,15
|
|
20240112,115700,578997750,27600,27600,27600,27600,0
|
|
20240112,115600,578997750,27600,27600,27600,27600,2
|
|
20240112,115500,578942550,27600,27600,27600,27600,14
|
|
20240112,115400,578556150,27650,27650,27650,27650,0
|
|
20240112,115300,578556150,27650,27650,27650,27650,1
|
|
20240112,115200,578528500,27650,27650,27650,27650,7
|
|
20240112,115100,578334950,27600,27600,27600,27600,26
|
|
20240112,115000,577617350,27600,27650,27650,27600,62
|
|
20240112,114900,575903200,27650,27650,27650,27650,5
|
|
20240112,114800,575764950,27600,27600,27600,27600,2
|
|
20240112,114700,575709750,27650,27650,27650,27650,1
|
|
20240112,114600,575682100,27650,27600,27650,27600,30
|
|
20240112,114500,574854050,27650,27600,27650,27600,3
|
|
20240112,114400,574771200,27600,27600,27600,27600,0
|
|
20240112,114300,574771200,27600,27600,27600,27600,0
|
|
20240112,114200,574771200,27600,27550,27600,27550,32
|
|
20240112,114100,573888150,27600,27600,27600,27550,7
|
|
20240112,114000,573695000,27600,27600,27600,27600,0
|
|
20240112,113900,573695000,27600,27600,27600,27600,0
|
|
20240112,113800,573695000,27600,27600,27600,27600,170
|
|
20240112,113700,569003000,27600,27600,27600,27550,54
|
|
20240112,113600,567513700,27550,27550,27550,27550,0
|
|
20240112,113500,567513700,27550,27550,27550,27550,0
|
|
20240112,113400,567513700,27550,27550,27550,27550,37
|
|
20240112,113300,566494350,27550,27600,27600,27550,129
|
|
20240112,113200,562939950,27600,27550,27600,27550,8
|
|
20240112,113100,562719250,27600,27600,27600,27600,2
|
|
20240112,113000,562664050,27550,27550,27550,27550,10
|
|
20240112,112900,562388550,27550,27600,27600,27550,32
|
|
20240112,112800,561506800,27550,27600,27600,27550,10
|
|
20240112,112700,561231250,27650,27600,27650,27550,210
|
|
20240112,112600,555426350,27650,27650,27650,27650,200
|
|
20240112,112500,549896350,27650,27550,27650,27550,229
|
|
20240112,112400,543573700,27600,27550,27600,27550,5
|
|
20240112,112300,543435900,27550,27550,27550,27550,0
|
|
20240112,112200,543435900,27550,27550,27550,27550,0
|
|
20240112,112100,543435900,27550,27550,27550,27550,0
|
|
20240112,112000,543435900,27550,27600,27600,27550,42
|
|
20240112,111900,542278200,27600,27600,27600,27600,14
|
|
20240112,111800,541891800,27600,27600,27600,27600,5
|
|
20240112,111700,541753800,27600,27600,27600,27600,107
|
|
20240112,111600,538800600,27550,27600,27600,27550,30
|
|
20240112,111500,537974050,27550,27550,27550,27550,68
|
|
20240112,111400,536100650,27550,27550,27550,27550,74
|
|
20240112,111300,534061950,27500,27500,27500,27500,0
|
|
20240112,111200,534061950,27500,27500,27500,27500,30
|
|
20240112,111100,533236950,27550,27550,27550,27550,0
|
|
20240112,111000,533236950,27550,27550,27550,27550,0
|
|
20240112,110900,533236950,27550,27550,27550,27550,1
|
|
20240112,110800,533209400,27550,27550,27550,27550,76
|
|
20240112,110700,531115600,27500,27500,27500,27500,29
|
|
20240112,110600,530318100,27500,27500,27500,27500,0
|
|
20240112,110500,530318100,27500,27500,27500,27500,0
|
|
20240112,110400,530318100,27500,27500,27500,27500,0
|
|
20240112,110300,530318100,27500,27550,27550,27500,33
|
|
20240112,110200,529410550,27500,27500,27500,27500,0
|
|
20240112,110100,529410550,27500,27500,27500,27500,26
|
|
20240112,110000,528695550,27500,27500,27500,27500,2
|
|
20240112,105900,528640550,27500,27500,27500,27500,30
|
|
20240112,105800,527815550,27550,27550,27550,27550,0
|
|
20240112,105700,527815550,27550,27550,27550,27550,2
|
|
20240112,105600,527760450,27500,27500,27500,27500,0
|
|
20240112,105500,527760450,27500,27500,27500,27500,31
|
|
20240112,105400,526907950,27500,27500,27500,27500,0
|
|
20240112,105300,526907950,27500,27500,27500,27500,133
|
|
20240112,105200,523250450,27500,27500,27500,27500,4
|
|
20240112,105100,523140450,27450,27450,27450,27450,1
|
|
20240112,105000,523113000,27500,27450,27500,27450,30
|
|
20240112,104900,522289450,27450,27450,27450,27450,10
|
|
20240112,104800,522014950,27450,27450,27450,27450,0
|
|
20240112,104700,522014950,27450,27450,27450,27450,1012
|
|
20240112,104600,494235550,27400,27450,27450,27400,31
|
|
20240112,104500,493386100,27400,27450,27450,27400,51
|
|
20240112,104400,491986650,27450,27450,27450,27450,0
|
|
20240112,104300,491986650,27450,27450,27450,27450,0
|
|
20240112,104200,491986650,27450,27400,27450,27400,40
|
|
20240112,104100,490890100,27400,27400,27450,27400,126
|
|
20240112,104000,487437550,27400,27450,27450,27400,10
|
|
20240112,103900,487163300,27400,27400,27400,27400,0
|
|
20240112,103800,487163300,27400,27400,27400,27400,0
|
|
20240112,103700,487163300,27400,27400,27400,27400,140
|
|
20240112,103600,483327300,27400,27400,27400,27400,107
|
|
20240112,103500,480395500,27500,27500,27500,27500,2
|
|
20240112,103400,480340500,27450,27450,27450,27450,0
|
|
20240112,103300,480340500,27450,27500,27500,27450,66
|
|
20240112,103200,478527900,27450,27450,27450,27450,0
|
|
20240112,103100,478527900,27450,27450,27450,27450,3
|
|
20240112,103000,478445550,27500,27500,27500,27500,1
|
|
20240112,102900,478418050,27500,27400,27500,27400,31
|
|
20240112,102800,477568550,27400,27400,27400,27400,4
|
|
20240112,102700,477458950,27400,27400,27400,27400,0
|
|
20240112,102600,477458950,27400,27450,27450,27400,7
|
|
20240112,102500,477266850,27450,27450,27450,27450,31
|
|
20240112,102400,476415900,27500,27500,27500,27500,0
|
|
20240112,102300,476415900,27500,27500,27500,27500,1
|
|
20240112,102200,476388400,27450,27450,27450,27450,4
|
|
20240112,102100,476278600,27400,27400,27400,27400,39
|
|
20240112,102000,475210000,27400,27400,27400,27400,461
|
|
20240112,101900,462578600,27350,27450,27450,27350,513
|
|
20240112,101800,448523450,27450,27500,27500,27450,12
|
|
20240112,101700,448193950,27500,27450,27500,27450,942
|
|
20240112,101600,422331700,27450,27450,27500,27450,43
|
|
20240112,101500,421151300,27450,27500,27500,27450,15
|
|
20240112,101400,420739000,27500,27500,27500,27500,117
|
|
20240112,101300,417521500,27500,27500,27500,27500,0
|
|
20240112,101200,417521500,27500,27400,27500,27400,35
|
|
20240112,101100,416562050,27500,27450,27500,27400,9
|
|
20240112,101000,416314700,27400,27400,27400,27400,3
|
|
20240112,100900,416232500,27350,27350,27350,27350,6
|
|
20240112,100800,416068400,27350,27400,27400,27350,86
|
|
20240112,100700,413715350,27400,27400,27400,27350,512
|
|
20240112,100600,399690550,27400,27450,27450,27400,447
|
|
20240112,100500,387442700,27450,27500,27500,27450,248
|
|
20240112,100400,380635050,27500,27500,27500,27500,21
|
|
20240112,100300,380057550,27500,27550,27550,27500,88
|
|
20240112,100200,377635650,27550,27550,27550,27550,4
|
|
20240112,100100,377525450,27550,27450,27550,27450,6
|
|
20240112,100000,377360650,27450,27450,27450,27450,93
|
|
20240112,095900,374807800,27400,27400,27400,27400,82
|
|
20240112,095800,372561000,27400,27450,27450,27400,6
|
|
20240112,095700,372396500,27450,27450,27450,27450,49
|
|
20240112,095600,371051450,27450,27450,27450,27400,884
|
|
20240112,095500,346785800,27550,27500,27550,27500,236
|
|
20240112,095400,340295750,27500,27500,27500,27500,30
|
|
20240112,095300,339470750,27550,27550,27550,27550,10
|
|
20240112,095200,339195250,27550,27600,27600,27550,187
|
|
20240112,095100,334037850,27600,27600,27600,27600,28
|
|
20240112,095000,333265050,27600,27550,27600,27550,30
|
|
20240112,094900,332438500,27550,27550,27550,27550,0
|
|
20240112,094800,332438500,27550,27550,27550,27550,23
|
|
20240112,094700,331804850,27500,27500,27500,27500,0
|
|
20240112,094600,331804850,27500,27500,27500,27500,34
|
|
20240112,094500,330869850,27500,27550,27550,27500,9
|
|
20240112,094400,330622100,27550,27500,27550,27500,113
|
|
20240112,094300,327513000,27500,27500,27500,27500,20
|
|
20240112,094200,326963000,27500,27500,27500,27500,175
|
|
20240112,094100,322150500,27550,27550,27550,27500,1257
|
|
20240112,094000,287561600,27550,27550,27600,27550,142
|
|
20240112,093900,283649450,27550,27550,27550,27550,0
|
|
20240112,093800,283649450,27550,27550,27650,27550,330
|
|
20240112,093700,274557850,27550,27600,27650,27550,1295
|
|
20240112,093600,238817250,27600,27650,27650,27600,630
|
|
20240112,093500,221427200,27650,27650,27650,27650,1
|
|
20240112,093400,221399550,27700,27750,27750,27700,188
|
|
20240112,093300,216191700,27750,27750,27750,27700,59
|
|
20240112,093200,214557300,27750,27750,27750,27750,3
|
|
20240112,093100,214474050,27700,27700,27700,27650,797
|
|
20240112,093000,192397200,27600,27600,27650,27600,304
|
|
20240112,092900,184006750,27600,27700,27700,27600,30
|
|
20240112,092800,183178650,27700,27700,27700,27700,0
|
|
20240112,092700,183178650,27700,27700,27700,27700,6
|
|
20240112,092600,183012450,27600,27600,27650,27600,482
|
|
20240112,092500,169699250,27550,27600,27600,27550,479
|
|
20240112,092400,156489350,27600,27600,27600,27600,34
|
|
20240112,092300,155550950,27600,27600,27600,27600,202
|
|
20240112,092200,149975750,27650,27650,27650,27650,6
|
|
20240112,092100,149809850,27650,27650,27650,27650,45
|
|
20240112,092000,148565600,27600,27600,27600,27600,30
|
|
20240112,091900,147737600,27650,27650,27650,27650,2
|
|
20240112,091800,147682300,27600,27650,27650,27600,181
|
|
20240112,091700,142684950,27650,27650,27700,27650,102
|
|
20240112,091600,139864350,27650,27700,27700,27600,1117
|
|
20240112,091500,108998550,27700,27700,27700,27700,2
|
|
20240112,091400,108943150,27700,27700,27700,27700,791
|
|
20240112,091300,87032450,27700,27700,27700,27700,12
|
|
20240112,091200,86700050,27650,27650,27650,27650,26
|
|
20240112,091100,85981150,27650,27650,27650,27650,14
|
|
20240112,091000,85594050,27650,27650,27650,27650,6
|
|
20240112,090900,85428150,27650,27650,27650,27650,64
|
|
20240112,090800,83658550,27700,27700,27700,27600,51
|
|
20240112,090700,82247450,27600,27700,27800,27600,816
|
|
20240112,090600,59568650,27550,27700,27700,27550,11
|
|
20240112,090500,59264700,27700,27700,27700,27550,1403
|
|
20240112,090400,20532400,27700,27900,27900,27700,430
|
|
20240112,090300,8615850,27950,28000,28000,27950,28
|
|
20240112,090200,7832600,28000,27900,28000,27900,30
|
|
20240112,090100,6993700,27950,27700,27950,27700,3
|
|
20240112,090000,6910100,27700,28000,28050,27650,246
|