619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191600,878485850,26550,26550,26550,26550,747
|
|
20240109,191500,878485850,26550,26550,26550,26550,0
|
|
20240109,191400,878485850,26550,26550,26550,26550,0
|
|
20240109,191300,878485850,26550,26550,26550,26550,0
|
|
20240109,191200,878485850,26550,26550,26550,26550,0
|
|
20240109,191100,878485850,26550,26550,26550,26550,0
|
|
20240109,191000,878485850,26550,26550,26550,26550,0
|
|
20240109,190900,878485850,26550,26550,26550,26550,0
|
|
20240109,190800,878485850,26550,26550,26550,26550,0
|
|
20240109,190700,878485850,26550,26550,26550,26550,0
|
|
20240109,190600,878485850,26550,26550,26550,26550,0
|
|
20240109,190500,878485850,26550,26550,26550,26550,0
|
|
20240109,190400,878485850,26550,26550,26550,26550,0
|
|
20240109,190300,878485850,26550,26550,26550,26550,0
|
|
20240109,190200,878485850,26550,26550,26550,26550,0
|
|
20240109,190100,878485850,26550,26550,26550,26550,0
|
|
20240109,190000,878485850,26550,26550,26550,26550,0
|
|
20240109,185900,878485850,26550,26550,26550,26550,0
|
|
20240109,185800,878485850,26550,26550,26550,26550,0
|
|
20240109,185700,878485850,26550,26550,26550,26550,0
|
|
20240109,185600,878485850,26550,26550,26550,26550,0
|
|
20240109,185500,878485850,26550,26550,26550,26550,0
|
|
20240109,185400,878485850,26550,26550,26550,26550,0
|
|
20240109,185300,878485850,26550,26550,26550,26550,0
|
|
20240109,185200,878485850,26550,26550,26550,26550,0
|
|
20240109,185100,878485850,26550,26550,26550,26550,0
|
|
20240109,185000,878485850,26550,26550,26550,26550,0
|
|
20240109,184900,878485850,26550,26550,26550,26550,0
|
|
20240109,184800,878485850,26550,26550,26550,26550,0
|
|
20240109,184700,878485850,26550,26550,26550,26550,0
|
|
20240109,184600,878485850,26550,26550,26550,26550,747
|
|
20240109,184500,878485850,26550,26550,26550,26550,0
|
|
20240109,184400,878485850,26550,26550,26550,26550,0
|
|
20240109,184300,878485850,26550,26550,26550,26550,0
|
|
20240109,184200,878485850,26550,26550,26550,26550,0
|
|
20240109,184100,878485850,26550,26550,26550,26550,0
|
|
20240109,184000,878485850,26550,26550,26550,26550,0
|
|
20240109,183900,878485850,26550,26550,26550,26550,0
|
|
20240109,183800,878485850,26550,26550,26550,26550,0
|
|
20240109,183700,878485850,26550,26550,26550,26550,0
|
|
20240109,183600,878485850,26550,26550,26550,26550,0
|
|
20240109,183500,878485850,26550,26550,26550,26550,0
|
|
20240109,183400,878485850,26550,26550,26550,26550,0
|
|
20240109,183300,878485850,26550,26550,26550,26550,0
|
|
20240109,183200,878485850,26550,26550,26550,26550,0
|
|
20240109,183100,878485850,26550,26550,26550,26550,0
|
|
20240109,183000,878485850,26550,26550,26550,26550,0
|
|
20240109,182900,878485850,26550,26550,26550,26550,0
|
|
20240109,182800,878485850,26550,26550,26550,26550,0
|
|
20240109,182700,878485850,26550,26550,26550,26550,0
|
|
20240109,182600,878485850,26550,26550,26550,26550,0
|
|
20240109,182500,878485850,26550,26550,26550,26550,0
|
|
20240109,182400,878485850,26550,26550,26550,26550,0
|
|
20240109,182300,878485850,26550,26550,26550,26550,0
|
|
20240109,182200,878485850,26550,26550,26550,26550,0
|
|
20240109,182100,878485850,26550,26550,26550,26550,0
|
|
20240109,182000,878485850,26550,26550,26550,26550,0
|
|
20240109,181900,878485850,26550,26550,26550,26550,0
|
|
20240109,181800,878485850,26550,26550,26550,26550,0
|
|
20240109,181700,878485850,26550,26550,26550,26550,0
|
|
20240109,181600,878485850,26550,26550,26550,26550,747
|
|
20240109,181500,878485850,26550,26550,26550,26550,0
|
|
20240109,181400,878485850,26550,26550,26550,26550,0
|
|
20240109,181300,878485850,26550,26550,26550,26550,0
|
|
20240109,181200,878485850,26550,26550,26550,26550,0
|
|
20240109,181100,878485850,26550,26550,26550,26550,0
|
|
20240109,181000,878485850,26550,26550,26550,26550,0
|
|
20240109,180900,878485850,26550,26550,26550,26550,0
|
|
20240109,180800,878485850,26550,26550,26550,26550,0
|
|
20240109,180700,878485850,26550,26550,26550,26550,0
|
|
20240109,180600,878485850,26550,26550,26550,26550,0
|
|
20240109,180500,878485850,26550,26550,26550,26550,0
|
|
20240109,180400,878485850,26550,26550,26550,26550,0
|
|
20240109,180300,878485850,26550,26550,26550,26550,0
|
|
20240109,180200,878485850,26550,26550,26550,26550,0
|
|
20240109,180100,878485850,26550,26550,26550,26550,0
|
|
20240109,180000,878485850,26550,26550,26550,26550,0
|
|
20240109,175900,878485850,26550,26550,26550,26550,0
|
|
20240109,175800,878485850,26550,26550,26550,26550,0
|
|
20240109,175700,878485850,26550,26550,26550,26550,0
|
|
20240109,175600,878485850,26550,26550,26550,26550,0
|
|
20240109,175500,878485850,26550,26550,26550,26550,0
|
|
20240109,175400,878485850,26550,26550,26550,26550,0
|
|
20240109,175300,878485850,26550,26550,26550,26550,0
|
|
20240109,175200,878485850,26550,26550,26550,26550,0
|
|
20240109,175100,878485850,26550,26550,26550,26550,0
|
|
20240109,175000,878485850,26550,26550,26550,26550,0
|
|
20240109,174900,878485850,26550,26550,26550,26550,0
|
|
20240109,174800,878485850,26550,26550,26550,26550,0
|
|
20240109,174700,878485850,26550,26550,26550,26550,0
|
|
20240109,174600,878485850,26550,26550,26550,26550,747
|
|
20240109,174500,878485850,26550,26550,26550,26550,0
|
|
20240109,174400,878485850,26550,26550,26550,26550,0
|
|
20240109,174300,878485850,26550,26550,26550,26550,0
|
|
20240109,174200,878485850,26550,26550,26550,26550,0
|
|
20240109,174100,878485850,26550,26550,26550,26550,0
|
|
20240109,174000,878485850,26550,26550,26550,26550,0
|
|
20240109,173900,878485850,26550,26550,26550,26550,0
|
|
20240109,173800,878485850,26550,26550,26550,26550,0
|
|
20240109,173700,878485850,26550,26550,26550,26550,0
|
|
20240109,173600,878485850,26550,26550,26550,26550,0
|
|
20240109,173500,878485850,26550,26550,26550,26550,0
|
|
20240109,173400,878485850,26550,26550,26550,26550,0
|
|
20240109,173300,878485850,26550,26550,26550,26550,0
|
|
20240109,173200,878485850,26550,26550,26550,26550,0
|
|
20240109,173100,878485850,26550,26550,26550,26550,0
|
|
20240109,173000,878485850,26550,26550,26550,26550,0
|
|
20240109,172900,878485850,26550,26550,26550,26550,0
|
|
20240109,172800,878485850,26550,26550,26550,26550,0
|
|
20240109,172700,878485850,26550,26550,26550,26550,0
|
|
20240109,172600,878485850,26550,26550,26550,26550,0
|
|
20240109,172500,878485850,26550,26550,26550,26550,0
|
|
20240109,172400,878485850,26550,26550,26550,26550,0
|
|
20240109,172300,878485850,26550,26550,26550,26550,0
|
|
20240109,172200,878485850,26550,26550,26550,26550,0
|
|
20240109,172100,878485850,26550,26550,26550,26550,0
|
|
20240109,172000,878485850,26550,26550,26550,26550,0
|
|
20240109,171900,878485850,26550,26550,26550,26550,0
|
|
20240109,171800,878485850,26550,26550,26550,26550,0
|
|
20240109,171700,878485850,26550,26550,26550,26550,0
|
|
20240109,171600,878485850,26550,26550,26550,26550,747
|
|
20240109,171500,878485850,26550,26550,26550,26550,0
|
|
20240109,171400,878485850,26550,26550,26550,26550,0
|
|
20240109,171300,878485850,26550,26550,26550,26550,0
|
|
20240109,171200,878485850,26550,26550,26550,26550,0
|
|
20240109,171100,878485850,26550,26550,26550,26550,0
|
|
20240109,171000,878485850,26550,26550,26550,26550,0
|
|
20240109,170900,878485850,26550,26550,26550,26550,0
|
|
20240109,170800,878485850,26550,26550,26550,26550,0
|
|
20240109,170700,878485850,26550,26550,26550,26550,0
|
|
20240109,170600,878485850,26550,26550,26550,26550,0
|
|
20240109,170500,878485850,26550,26550,26550,26550,0
|
|
20240109,170400,878485850,26550,26550,26550,26550,0
|
|
20240109,170300,878485850,26550,26550,26550,26550,0
|
|
20240109,170200,878485850,26550,26550,26550,26550,0
|
|
20240109,170100,878485850,26550,26550,26550,26550,0
|
|
20240109,170000,878485850,26550,26550,26550,26550,0
|
|
20240109,165900,878485850,26550,26550,26550,26550,0
|
|
20240109,165800,878485850,26550,26550,26550,26550,0
|
|
20240109,165700,878485850,26550,26550,26550,26550,0
|
|
20240109,165600,878485850,26550,26550,26550,26550,0
|
|
20240109,165500,878485850,26550,26550,26550,26550,0
|
|
20240109,165400,878485850,26550,26550,26550,26550,0
|
|
20240109,165300,878485850,26550,26550,26550,26550,0
|
|
20240109,165200,878485850,26550,26550,26550,26550,0
|
|
20240109,165100,878485850,26550,26550,26550,26550,0
|
|
20240109,165000,878485850,26550,26550,26550,26550,0
|
|
20240109,164900,878485850,26550,26550,26550,26550,0
|
|
20240109,164800,878485850,26550,26550,26550,26550,0
|
|
20240109,164700,878485850,26550,26550,26550,26550,0
|
|
20240109,164600,878485850,26550,26550,26550,26550,747
|
|
20240109,164500,878485850,26550,26550,26550,26550,0
|
|
20240109,164400,878485850,26550,26550,26550,26550,0
|
|
20240109,164300,878485850,26550,26550,26550,26550,0
|
|
20240109,164200,878485850,26550,26550,26550,26550,0
|
|
20240109,164100,878485850,26550,26550,26550,26550,0
|
|
20240109,164000,878485850,26550,26550,26550,26550,0
|
|
20240109,163900,878485850,26550,26550,26550,26550,0
|
|
20240109,163800,878485850,26550,26550,26550,26550,0
|
|
20240109,163700,878485850,26550,26550,26550,26550,0
|
|
20240109,163600,878485850,26550,26550,26550,26550,0
|
|
20240109,163500,878485850,26550,26550,26550,26550,0
|
|
20240109,163400,878485850,26550,26550,26550,26550,0
|
|
20240109,163300,878485850,26550,26550,26550,26550,0
|
|
20240109,163200,878485850,26550,26550,26550,26550,0
|
|
20240109,163100,878485850,26550,26550,26550,26550,0
|
|
20240109,163000,878485850,26550,26550,26550,26550,0
|
|
20240109,162900,878485850,26550,26550,26550,26550,0
|
|
20240109,162800,878485850,26550,26550,26550,26550,0
|
|
20240109,162700,878485850,26550,26550,26550,26550,0
|
|
20240109,162600,878485850,26550,26550,26550,26550,0
|
|
20240109,162500,878485850,26550,26550,26550,26550,0
|
|
20240109,162400,878485850,26550,26550,26550,26550,0
|
|
20240109,162300,878485850,26550,26550,26550,26550,0
|
|
20240109,162200,878485850,26550,26550,26550,26550,0
|
|
20240109,162100,878485850,26550,26550,26550,26550,0
|
|
20240109,162000,878485850,26550,26550,26550,26550,0
|
|
20240109,161900,878485850,26550,26550,26550,26550,0
|
|
20240109,161800,878485850,26550,26550,26550,26550,0
|
|
20240109,161700,878485850,26550,26550,26550,26550,0
|
|
20240109,161600,878485850,26550,26550,26550,26550,747
|
|
20240109,161500,878485850,26550,26550,26550,26550,0
|
|
20240109,161400,878485850,26550,26550,26550,26550,0
|
|
20240109,161300,878485850,26550,26550,26550,26550,0
|
|
20240109,161200,878485850,26550,26550,26550,26550,0
|
|
20240109,161100,878485850,26550,26550,26550,26550,0
|
|
20240109,161000,878485850,26550,26550,26550,26550,0
|
|
20240109,160900,878485850,26550,26550,26550,26550,0
|
|
20240109,160800,878485850,26550,26550,26550,26550,0
|
|
20240109,160700,878485850,26550,26550,26550,26550,0
|
|
20240109,160600,878485850,26550,26550,26550,26550,0
|
|
20240109,160500,878485850,26550,26550,26550,26550,0
|
|
20240109,160400,878485850,26550,26550,26550,26550,0
|
|
20240109,160300,878485850,26550,26550,26550,26550,0
|
|
20240109,160200,878485850,26550,26550,26550,26550,0
|
|
20240109,160100,878485850,26550,26550,26550,26550,0
|
|
20240109,160000,878485850,26550,26550,26550,26550,0
|
|
20240109,155900,878485850,26550,26550,26550,26550,0
|
|
20240109,155800,878485850,26550,26550,26550,26550,0
|
|
20240109,155700,878485850,26550,26550,26550,26550,0
|
|
20240109,155600,878485850,26550,26550,26550,26550,0
|
|
20240109,155500,878485850,26550,26550,26550,26550,0
|
|
20240109,155400,878485850,26550,26550,26550,26550,0
|
|
20240109,155300,878485850,26550,26550,26550,26550,0
|
|
20240109,155200,878485850,26550,26550,26550,26550,0
|
|
20240109,155100,878485850,26550,26550,26550,26550,0
|
|
20240109,155000,878485850,26550,26550,26550,26550,0
|
|
20240109,154900,878485850,26550,26550,26550,26550,0
|
|
20240109,154800,878485850,26550,26550,26550,26550,0
|
|
20240109,154700,878485850,26550,26550,26550,26550,0
|
|
20240109,154600,878485850,26550,26550,26550,26550,747
|
|
20240109,154500,878485850,26550,26550,26550,26550,0
|
|
20240109,154400,878485850,26550,26550,26550,26550,0
|
|
20240109,154300,878485850,26550,26550,26550,26550,0
|
|
20240109,154200,878485850,26550,26550,26550,26550,0
|
|
20240109,154100,878485850,26550,26550,26550,26550,0
|
|
20240109,154000,878485850,26550,26550,26550,26550,0
|
|
20240109,153900,878485850,26550,26550,26550,26550,0
|
|
20240109,153800,878485850,26550,26550,26550,26550,0
|
|
20240109,153700,878485850,26550,26550,26550,26550,0
|
|
20240109,153600,878485850,26550,26550,26550,26550,0
|
|
20240109,153500,878485850,26550,26550,26550,26550,0
|
|
20240109,153400,878485850,26550,26550,26550,26550,0
|
|
20240109,153300,878485850,26550,26550,26550,26550,0
|
|
20240109,153200,878485850,26550,26550,26550,26550,0
|
|
20240109,153100,878485850,26550,26550,26550,26550,0
|
|
20240109,153000,878485850,26550,26550,26550,26550,747
|
|
20240109,152900,858653000,26550,26550,26550,26550,0
|
|
20240109,152800,858653000,26550,26550,26550,26550,0
|
|
20240109,152700,858653000,26550,26550,26550,26550,0
|
|
20240109,152600,858653000,26550,26550,26550,26550,0
|
|
20240109,152500,858653000,26550,26550,26550,26550,0
|
|
20240109,152400,858653000,26550,26550,26550,26550,0
|
|
20240109,152300,858653000,26550,26550,26550,26550,0
|
|
20240109,152200,858653000,26550,26550,26550,26550,0
|
|
20240109,152100,858653000,26550,26550,26550,26550,0
|
|
20240109,152000,858653000,26550,26550,26550,26550,0
|
|
20240109,151900,858653000,26550,26550,26550,26550,58
|
|
20240109,151800,857113100,26500,26550,26550,26500,78
|
|
20240109,151700,855043450,26550,26550,26550,26550,496
|
|
20240109,151600,841874650,26550,26550,26550,26550,90
|
|
20240109,151500,839485150,26550,26550,26550,26550,158
|
|
20240109,151400,835290250,26550,26500,26550,26500,14
|
|
20240109,151300,834919050,26500,26500,26500,26500,0
|
|
20240109,151200,834919050,26500,26500,26500,26500,1
|
|
20240109,151100,834892550,26500,26500,26500,26500,76
|
|
20240109,151000,832878550,26500,26500,26500,26500,6
|
|
20240109,150900,832719550,26500,26500,26500,26500,0
|
|
20240109,150800,832719550,26500,26500,26500,26500,73
|
|
20240109,150700,830785050,26500,26500,26500,26500,0
|
|
20240109,150600,830785050,26500,26500,26500,26500,0
|
|
20240109,150500,830785050,26500,26500,26500,26500,113
|
|
20240109,150400,827790550,26500,26500,26500,26500,37
|
|
20240109,150300,826810050,26550,26550,26550,26550,160
|
|
20240109,150200,822562050,26550,26550,26550,26550,6
|
|
20240109,150100,822402750,26550,26550,26550,26550,0
|
|
20240109,150000,822402750,26550,26550,26550,26550,0
|
|
20240109,145900,822402750,26550,26500,26550,26500,4
|
|
20240109,145800,822296650,26550,26550,26550,26550,0
|
|
20240109,145700,822296650,26550,26500,26550,26500,8
|
|
20240109,145600,822084350,26550,26550,26550,26550,0
|
|
20240109,145500,822084350,26550,26550,26550,26550,1
|
|
20240109,145400,822057800,26500,26500,26500,26500,1
|
|
20240109,145300,822031300,26550,26500,26550,26500,108
|
|
20240109,145200,819167750,26500,26500,26500,26500,11
|
|
20240109,145100,818876250,26500,26500,26500,26500,5
|
|
20240109,145000,818743750,26550,26550,26550,26550,1
|
|
20240109,144900,818717200,26500,26500,26500,26500,131
|
|
20240109,144800,815245700,26550,26550,26550,26550,1
|
|
20240109,144700,815219150,26500,26500,26500,26500,11
|
|
20240109,144600,814927650,26550,26550,26550,26550,5
|
|
20240109,144500,814794900,26550,26550,26550,26550,28
|
|
20240109,144400,814051500,26500,26550,26550,26500,3
|
|
20240109,144300,813971950,26500,26500,26500,26500,210
|
|
20240109,144200,808406950,26500,26500,26500,26500,1
|
|
20240109,144100,808380450,26550,26550,26550,26550,1
|
|
20240109,144000,808353900,26500,26500,26500,26500,74
|
|
20240109,143900,806392900,26500,26550,26550,26500,3
|
|
20240109,143800,806313350,26550,26550,26550,26550,0
|
|
20240109,143700,806313350,26550,26500,26550,26500,76
|
|
20240109,143600,804299300,26500,26500,26500,26500,19
|
|
20240109,143500,803795800,26550,26550,26550,26550,1
|
|
20240109,143400,803769250,26500,26500,26500,26500,2
|
|
20240109,143300,803716250,26550,26550,26550,26550,10
|
|
20240109,143200,803450750,26550,26500,26550,26500,4
|
|
20240109,143100,803344700,26550,26550,26550,26550,0
|
|
20240109,143000,803344700,26550,26550,26550,26550,1
|
|
20240109,142900,803318150,26500,26500,26500,26500,1
|
|
20240109,142800,803291650,26500,26500,26550,26500,76
|
|
20240109,142700,801277550,26500,26500,26500,26500,2
|
|
20240109,142600,801224550,26550,26550,26550,26550,1
|
|
20240109,142500,801198000,26500,26500,26500,26500,10
|
|
20240109,142400,800933000,26500,26500,26500,26500,78
|
|
20240109,142300,798866000,26500,26500,26500,26500,13
|
|
20240109,142200,798521500,26500,26500,26500,26500,102
|
|
20240109,142100,795818500,26550,26550,26550,26550,1
|
|
20240109,142000,795791950,26450,26450,26450,26450,0
|
|
20240109,141900,795791950,26450,26500,26500,26450,152
|
|
20240109,141800,791764050,26550,26500,26550,26500,95
|
|
20240109,141700,789245450,26500,26500,26500,26500,1
|
|
20240109,141600,789218950,26500,26500,26500,26500,667
|
|
20240109,141500,771543450,26500,26450,26500,26450,817
|
|
20240109,141400,749898100,26450,26500,26500,26450,3
|
|
20240109,141300,749818700,26500,26500,26500,26500,4
|
|
20240109,141200,749712700,26500,26450,26500,26450,125
|
|
20240109,141100,746406400,26450,26450,26450,26450,0
|
|
20240109,141000,746406400,26450,26400,26450,26400,76
|
|
20240109,140900,744396300,26400,26450,26450,26400,77
|
|
20240109,140800,742359850,26450,26450,26450,26450,10
|
|
20240109,140700,742095350,26400,26400,26400,26400,39
|
|
20240109,140600,741065750,26400,26450,26450,26400,73
|
|
20240109,140500,739138500,26400,26400,26400,26400,1
|
|
20240109,140400,739112100,26400,26450,26450,26400,78
|
|
20240109,140300,737050100,26500,26500,26500,26500,1
|
|
20240109,140200,737023600,26400,26450,26450,26400,508
|
|
20240109,140100,723590750,26450,26450,26450,26450,6
|
|
20240109,140000,723432050,26400,26450,26450,26400,6
|
|
20240109,135900,723273400,26450,26450,26450,26450,1
|
|
20240109,135800,723246950,26400,26400,26400,26400,394
|
|
20240109,135700,712845350,26400,26350,26400,26350,109
|
|
20240109,135600,709967850,26400,26300,26400,26300,77
|
|
20240109,135500,707942450,26300,26300,26300,26300,151
|
|
20240109,135400,703971150,26350,26350,26350,26250,1676
|
|
20240109,135300,659887200,26400,26400,26400,26400,0
|
|
20240109,135200,659887200,26400,26400,26400,26350,5
|
|
20240109,135100,659755300,26350,26350,26350,26350,6
|
|
20240109,135000,659597200,26350,26400,26400,26350,76
|
|
20240109,134900,657594550,26350,26350,26350,26350,0
|
|
20240109,134800,657594550,26350,26350,26350,26350,147
|
|
20240109,134700,653721100,26400,26350,26400,26350,75
|
|
20240109,134600,651744800,26350,26350,26350,26350,3
|
|
20240109,134500,651665750,26400,26350,26400,26350,3
|
|
20240109,134400,651586650,26400,26400,26400,26400,0
|
|
20240109,134300,651586650,26400,26400,26400,26400,2
|
|
20240109,134200,651533850,26350,26350,26350,26350,1
|
|
20240109,134100,651507500,26350,26350,26350,26350,73
|
|
20240109,134000,649583950,26350,26350,26350,26350,2
|
|
20240109,133900,649531250,26350,26350,26350,26350,0
|
|
20240109,133800,649531250,26350,26350,26350,26350,1
|
|
20240109,133700,649504900,26350,26400,26400,26350,75
|
|
20240109,133600,647528600,26400,26350,26400,26350,60
|
|
20240109,133500,645947550,26350,26400,26400,26350,51
|
|
20240109,133400,644601200,26400,26400,26400,26400,1
|
|
20240109,133300,644574800,26400,26400,26400,26400,1
|
|
20240109,133200,644548400,26350,26350,26350,26350,3
|
|
20240109,133100,644469350,26300,26300,26300,26300,73
|
|
20240109,133000,642549450,26300,26300,26300,26300,1
|
|
20240109,132900,642523150,26400,26350,26400,26350,3
|
|
20240109,132800,642444000,26350,26350,26350,26350,72
|
|
20240109,132700,640546800,26350,26400,26400,26350,36
|
|
20240109,132600,639598100,26350,26350,26350,26350,0
|
|
20240109,132500,639598100,26350,26400,26400,26350,4
|
|
20240109,132400,639492600,26350,26350,26350,26350,26
|
|
20240109,132300,638807500,26350,26350,26350,26350,0
|
|
20240109,132200,638807500,26350,26350,26350,26350,74
|
|
20240109,132100,636857600,26350,26350,26350,26350,0
|
|
20240109,132000,636857600,26350,26350,26350,26350,8
|
|
20240109,131900,636646800,26350,26350,26350,26350,74
|
|
20240109,131800,634696900,26350,26350,26350,26350,0
|
|
20240109,131700,634696900,26350,26350,26350,26350,1
|
|
20240109,131600,634670550,26400,26400,26400,26400,0
|
|
20240109,131500,634670550,26400,26350,26400,26350,3
|
|
20240109,131400,634591450,26350,26350,26350,26350,0
|
|
20240109,131300,634591450,26350,26350,26350,26350,2
|
|
20240109,131200,634538750,26400,26400,26400,26400,100
|
|
20240109,131100,631898750,26350,26350,26350,26350,50
|
|
20240109,131000,630581250,26350,26350,26350,26350,1
|
|
20240109,130900,630554900,26350,26350,26350,26350,74
|
|
20240109,130800,628605000,26350,26350,26350,26350,2
|
|
20240109,130700,628552300,26400,26400,26400,26400,0
|
|
20240109,130600,628552300,26400,26400,26400,26400,198
|
|
20240109,130500,623325100,26400,26350,26400,26350,76
|
|
20240109,130400,621318750,26350,26350,26350,26350,0
|
|
20240109,130300,621318750,26350,26350,26350,26350,75
|
|
20240109,130200,619342500,26400,26400,26400,26400,50
|
|
20240109,130100,618022500,26400,26400,26400,26400,2
|
|
20240109,130000,617969700,26350,26350,26350,26350,2
|
|
20240109,125900,617917000,26400,26400,26400,26400,5
|
|
20240109,125800,617785000,26350,26350,26350,26350,1
|
|
20240109,125700,617758650,26400,26350,26400,26350,80
|
|
20240109,125600,615650300,26350,26350,26350,26350,0
|
|
20240109,125500,615650300,26350,26350,26350,26350,2
|
|
20240109,125400,615597600,26400,26350,26400,26350,74
|
|
20240109,125300,613647650,26350,26350,26350,26350,1
|
|
20240109,125200,613621300,26400,26400,26400,26400,0
|
|
20240109,125100,613621300,26400,26400,26400,26400,25
|
|
20240109,125000,612961300,26400,26400,26400,26400,18
|
|
20240109,124900,612486100,26400,26400,26400,26400,0
|
|
20240109,124800,612486100,26400,26400,26400,26400,1
|
|
20240109,124700,612459700,26400,26400,26400,26400,73
|
|
20240109,124600,610532500,26400,26400,26400,26400,4
|
|
20240109,124500,610426900,26400,26400,26400,26400,3
|
|
20240109,124400,610347700,26350,26350,26350,26350,73
|
|
20240109,124300,608424150,26350,26350,26450,26350,46
|
|
20240109,124200,607211750,26350,26350,26350,26350,0
|
|
20240109,124100,607211750,26350,26350,26350,26350,73
|
|
20240109,124000,605288200,26350,26350,26350,26350,1
|
|
20240109,123900,605261850,26500,26500,26500,26500,0
|
|
20240109,123800,605261850,26500,26350,26500,26350,3
|
|
20240109,123700,605182650,26500,26500,26500,26500,300
|
|
20240109,123600,597232650,26350,26350,26350,26350,0
|
|
20240109,123500,597232650,26350,26400,26400,26350,804
|
|
20240109,123400,576007100,26400,26400,26400,26400,0
|
|
20240109,123300,576007100,26400,26400,26400,26400,2
|
|
20240109,123200,575954300,26400,26400,26400,26400,73
|
|
20240109,123100,574027100,26400,26400,26400,26400,0
|
|
20240109,123000,574027100,26400,26400,26400,26400,2
|
|
20240109,122900,573974300,26400,26400,26400,26400,7
|
|
20240109,122800,573789500,26400,26400,26400,26400,74
|
|
20240109,122700,571835900,26400,26400,26400,26400,0
|
|
20240109,122600,571835900,26400,26400,26400,26400,0
|
|
20240109,122500,571835900,26400,26400,26400,26400,75
|
|
20240109,122400,569855900,26400,26400,26400,26400,0
|
|
20240109,122300,569855900,26400,26400,26400,26400,1
|
|
20240109,122200,569829500,26400,26400,26400,26400,77
|
|
20240109,122100,567796700,26400,26400,26500,26400,4
|
|
20240109,122000,567691000,26450,26450,26450,26450,0
|
|
20240109,121900,567691000,26450,26450,26450,26450,74
|
|
20240109,121800,565733700,26450,26450,26450,26450,102
|
|
20240109,121700,563035800,26450,26450,26450,26450,0
|
|
20240109,121600,563035800,26450,26450,26450,26450,74
|
|
20240109,121500,561078500,26450,26450,26450,26450,0
|
|
20240109,121400,561078500,26450,26450,26450,26450,0
|
|
20240109,121300,561078500,26450,26450,26450,26450,2
|
|
20240109,121200,561025600,26550,26550,26550,26550,0
|
|
20240109,121100,561025600,26550,26400,26550,26400,139
|
|
20240109,121000,557342150,26400,26400,26400,26400,73
|
|
20240109,120900,555414950,26400,26400,26400,26400,0
|
|
20240109,120800,555414950,26400,26400,26400,26400,2
|
|
20240109,120700,555362150,26450,26450,26450,26450,73
|
|
20240109,120600,553431300,26450,26400,26450,26400,372
|
|
20240109,120500,543592000,26400,26400,26400,26400,0
|
|
20240109,120400,543592000,26400,26400,26400,26400,0
|
|
20240109,120300,543592000,26400,26450,26450,26400,106
|
|
20240109,120200,540792000,26400,26400,26400,26400,0
|
|
20240109,120100,540792000,26400,26400,26400,26400,2
|
|
20240109,120000,540739200,26400,26400,26400,26400,73
|
|
20240109,115900,538812000,26400,26400,26400,26400,0
|
|
20240109,115800,538812000,26400,26400,26400,26400,1
|
|
20240109,115700,538785600,26500,26400,26500,26400,88
|
|
20240109,115600,536460900,26400,26400,26400,26400,3
|
|
20240109,115500,536381700,26400,26400,26400,26400,1
|
|
20240109,115400,536355300,26400,26400,26400,26400,73
|
|
20240109,115300,534428100,26400,26400,26400,26400,2
|
|
20240109,115200,534375300,26400,26400,26400,26400,0
|
|
20240109,115100,534375300,26400,26400,26400,26400,74
|
|
20240109,115000,532421700,26500,26500,26500,26500,248
|
|
20240109,114900,525849700,26500,26500,26500,26500,0
|
|
20240109,114800,525849700,26500,26500,26500,26500,2
|
|
20240109,114700,525796700,26550,26500,26550,26500,88
|
|
20240109,114600,523463950,26400,26400,26400,26400,1
|
|
20240109,114500,523437550,26400,26400,26400,26400,73
|
|
20240109,114400,521510350,26400,26400,26400,26400,0
|
|
20240109,114300,521510350,26400,26400,26400,26400,57
|
|
20240109,114200,520005550,26400,26400,26400,26400,0
|
|
20240109,114100,520005550,26400,26400,26400,26400,119
|
|
20240109,114000,516863950,26400,26400,26400,26400,0
|
|
20240109,113900,516863950,26400,26400,26400,26400,0
|
|
20240109,113800,516863950,26400,26450,26450,26400,75
|
|
20240109,113700,514880300,26450,26450,26450,26450,15
|
|
20240109,113600,514483550,26450,26450,26450,26450,2
|
|
20240109,113500,514430650,26500,26500,26500,26500,150
|
|
20240109,113400,510455650,26500,26500,26500,26500,350
|
|
20240109,113300,501180650,26500,26550,26550,26500,2
|
|
20240109,113200,501127600,26500,26500,26500,26500,74
|
|
20240109,113100,499166600,26500,26500,26500,26500,52
|
|
20240109,113000,497788600,26500,26500,26500,26500,1
|
|
20240109,112900,497762100,26500,26500,26500,26500,74
|
|
20240109,112800,495801100,26500,26500,26500,26500,0
|
|
20240109,112700,495801100,26500,26500,26500,26500,0
|
|
20240109,112600,495801100,26500,26500,26500,26500,75
|
|
20240109,112500,493813600,26500,26500,26500,26500,0
|
|
20240109,112400,493813600,26500,26500,26500,26500,3
|
|
20240109,112300,493734100,26550,26550,26550,26550,2
|
|
20240109,112200,493681000,26500,26500,26500,26500,0
|
|
20240109,112100,493681000,26500,26500,26500,26500,1
|
|
20240109,112000,493654500,26500,26500,26500,26500,73
|
|
20240109,111900,491720000,26500,26500,26500,26500,2
|
|
20240109,111800,491667000,26500,26500,26500,26500,0
|
|
20240109,111700,491667000,26500,26500,26500,26500,73
|
|
20240109,111600,489732500,26500,26500,26500,26500,101
|
|
20240109,111500,487056000,26500,26500,26500,26500,3
|
|
20240109,111400,486976500,26450,26450,26450,26450,2
|
|
20240109,111300,486923600,26550,26550,26550,26550,5
|
|
20240109,111200,486790850,26550,26500,26550,26500,174
|
|
20240109,111100,482179350,26500,26500,26500,26500,2
|
|
20240109,111000,482126350,26550,26550,26550,26550,5
|
|
20240109,110900,481993600,26550,26550,26550,26550,1
|
|
20240109,110800,481967050,26600,26600,26600,26600,154
|
|
20240109,110700,477870650,26600,26600,26600,26600,10
|
|
20240109,110600,477604650,26600,26550,26600,26500,785
|
|
20240109,110500,456723900,26550,26550,26550,26550,0
|
|
20240109,110400,456723900,26550,26500,26550,26500,75
|
|
20240109,110300,454736350,26550,26550,26550,26550,72
|
|
20240109,110200,452824750,26500,26500,26500,26500,0
|
|
20240109,110100,452824750,26500,26500,26500,26500,2
|
|
20240109,110000,452771750,26600,26550,26600,26550,429
|
|
20240109,105900,441380550,26450,26450,26450,26450,2
|
|
20240109,105800,441327650,26550,26500,26550,26500,74
|
|
20240109,105700,439366600,26500,26500,26500,26500,17
|
|
20240109,105600,438916100,26500,26550,26550,26500,202
|
|
20240109,105500,433553050,26550,26550,26550,26550,73
|
|
20240109,105400,431614900,26550,26600,26600,26450,13
|
|
20240109,105300,431269450,26600,26500,26600,26500,855
|
|
20240109,105200,408596250,26450,26450,26450,26450,73
|
|
20240109,105100,406665400,26450,26450,26450,26450,1
|
|
20240109,105000,406638950,26450,26450,26450,26450,44
|
|
20240109,104900,405475150,26450,26400,26450,26350,58
|
|
20240109,104800,403941250,26450,26450,26450,26450,0
|
|
20240109,104700,403941250,26450,26300,26450,26300,281
|
|
20240109,104600,396508950,26350,26350,26350,26350,900
|
|
20240109,104500,372793950,26350,26350,26350,26350,73
|
|
20240109,104400,370870400,26350,26350,26350,26350,0
|
|
20240109,104300,370870400,26350,26350,26350,26350,0
|
|
20240109,104200,370870400,26350,26400,26400,26350,73
|
|
20240109,104100,368946800,26350,26400,26400,26350,210
|
|
20240109,104000,363403450,26400,26400,26400,26400,0
|
|
20240109,103900,363403450,26400,26400,26400,26400,73
|
|
20240109,103800,361476250,26400,26400,26400,26400,272
|
|
20240109,103700,354295450,26450,26450,26450,26450,1
|
|
20240109,103600,354269000,26450,26450,26450,26450,0
|
|
20240109,103500,354269000,26450,26450,26450,26450,0
|
|
20240109,103400,354269000,26450,26450,26450,26450,0
|
|
20240109,103300,354269000,26450,26450,26450,26450,0
|
|
20240109,103200,354269000,26450,26450,26450,26450,0
|
|
20240109,103100,354269000,26450,26450,26450,26450,103
|
|
20240109,103000,351544650,26450,26450,26500,26450,75
|
|
20240109,102900,349560850,26400,26400,26400,26400,0
|
|
20240109,102800,349560850,26400,26400,26400,26400,10
|
|
20240109,102700,349296850,26400,26450,26450,26400,73
|
|
20240109,102600,347367150,26400,26400,26400,26400,0
|
|
20240109,102500,347367150,26400,26400,26400,26400,1
|
|
20240109,102400,347340750,26400,26450,26450,26400,118
|
|
20240109,102300,344219950,26450,26450,26450,26450,0
|
|
20240109,102200,344219950,26450,26450,26450,26450,0
|
|
20240109,102100,344219950,26450,26450,26450,26450,12
|
|
20240109,102000,343902550,26400,26400,26400,26400,73
|
|
20240109,101900,341975350,26400,26400,26400,26400,305
|
|
20240109,101800,333923350,26450,26450,26450,26450,0
|
|
20240109,101700,333923350,26450,26500,26500,26450,889
|
|
20240109,101600,310409200,26500,26500,26500,26500,1
|
|
20240109,101500,310382700,26450,26450,26450,26450,40
|
|
20240109,101400,309324700,26450,26450,26450,26450,178
|
|
20240109,101300,304616600,26500,26500,26500,26500,10
|
|
20240109,101200,304351600,26500,26500,26500,26500,179
|
|
20240109,101100,299608100,26500,26500,26500,26500,0
|
|
20240109,101000,299608100,26500,26500,26500,26450,150
|
|
20240109,100900,295633600,26450,26450,26450,26450,100
|
|
20240109,100800,292988600,26450,26450,26450,26450,73
|
|
20240109,100700,291057750,26450,26450,26450,26450,0
|
|
20240109,100600,291057750,26450,26450,26450,26450,0
|
|
20240109,100500,291057750,26450,26450,26450,26450,174
|
|
20240109,100400,286455450,26450,26450,26450,26450,2
|
|
20240109,100300,286402550,26500,26500,26500,26500,1
|
|
20240109,100200,286376050,26500,26500,26500,26500,341
|
|
20240109,100100,277339550,26500,26500,26500,26500,19
|
|
20240109,100000,276836050,26500,26500,26550,26500,9
|
|
20240109,095900,276597500,26500,26500,26500,26500,13
|
|
20240109,095800,276253000,26500,26500,26500,26500,0
|
|
20240109,095700,276253000,26500,26500,26500,26500,205
|
|
20240109,095600,270820500,26500,26500,26500,26500,108
|
|
20240109,095500,267958500,26550,26550,26550,26550,5
|
|
20240109,095400,267825750,26550,26550,26550,26550,2
|
|
20240109,095300,267772650,26550,26550,26600,26550,381
|
|
20240109,095200,257656300,26600,26600,26600,26600,0
|
|
20240109,095100,257656300,26600,26600,26600,26600,2
|
|
20240109,095000,257603100,26600,26600,26600,26600,287
|
|
20240109,094900,249968900,26600,26600,26600,26600,4
|
|
20240109,094800,249862500,26600,26600,26600,26600,505
|
|
20240109,094700,236429500,26600,26550,26600,26550,140
|
|
20240109,094600,232706250,26600,26600,26600,26600,496
|
|
20240109,094500,219512650,26600,26550,26600,26550,2
|
|
20240109,094400,219459500,26550,26550,26550,26550,629
|
|
20240109,094300,202759550,26550,26550,26550,26550,0
|
|
20240109,094200,202759550,26550,26500,26550,26500,216
|
|
20240109,094100,197032500,26500,26550,26550,26500,59
|
|
20240109,094000,195468950,26550,26500,26550,26500,859
|
|
20240109,093900,172697500,26450,26450,26450,26450,0
|
|
20240109,093800,172697500,26450,26450,26450,26450,190
|
|
20240109,093700,167672000,26400,26450,26450,26400,227
|
|
20240109,093600,161672650,26450,26450,26450,26450,91
|
|
20240109,093500,159265700,26450,26450,26450,26450,18
|
|
20240109,093400,158789600,26500,26500,26500,26500,15
|
|
20240109,093300,158392100,26500,26500,26500,26500,302
|
|
20240109,093200,150389100,26500,26500,26500,26500,100
|
|
20240109,093100,147739100,26500,26500,26500,26500,11
|
|
20240109,093000,147447600,26500,26500,26500,26500,1
|
|
20240109,092900,147421100,26400,26400,26400,26400,1
|
|
20240109,092800,147394700,26400,26400,26400,26400,12
|
|
20240109,092700,147077900,26450,26450,26450,26450,0
|
|
20240109,092600,147077900,26450,26450,26450,26450,27
|
|
20240109,092500,146363750,26500,26500,26500,26500,3
|
|
20240109,092400,146284250,26500,26500,26500,26300,726
|
|
20240109,092300,127119750,26500,26500,26500,26500,0
|
|
20240109,092200,127119750,26500,26550,26550,26500,6
|
|
20240109,092100,126960650,26500,26600,26600,26500,38
|
|
20240109,092000,125951700,26600,26600,26600,26600,10
|
|
20240109,091900,125685700,26550,26500,26550,26500,300
|
|
20240109,091800,117723050,26500,26450,26500,26450,70
|
|
20240109,091700,115868500,26450,26450,26450,26450,65
|
|
20240109,091600,114149250,26450,26450,26450,26450,157
|
|
20240109,091500,109996600,26450,26450,26450,26450,0
|
|
20240109,091400,109996600,26450,26450,26450,26450,86
|
|
20240109,091300,107721900,26400,26500,26500,26400,143
|
|
20240109,091200,103932900,26500,26400,26500,26400,734
|
|
20240109,091100,84495350,26400,26450,26450,26400,183
|
|
20240109,091000,79663600,26400,26350,26400,26300,689
|
|
20240109,090900,61493500,26350,26300,26350,26300,490
|
|
20240109,090800,48584550,26200,26200,26200,26200,9
|
|
20240109,090700,48348750,26350,26300,26350,26300,594
|
|
20240109,090600,32721850,26200,26300,26300,26200,28
|
|
20240109,090500,31986250,26250,26250,26250,26250,37
|
|
20240109,090400,31015000,26300,26250,26300,26250,306
|
|
20240109,090300,22982150,26200,26200,26200,26200,100
|
|
20240109,090200,20362150,26250,26250,26250,26250,1
|
|
20240109,090100,20335900,26250,26300,26300,26250,670
|
|
20240109,090000,2724900,26300,26200,26300,26200,104
|