619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,191600,979489500,26350,26350,26350,26350,727
|
|
20240111,191500,979489500,26350,26350,26350,26350,0
|
|
20240111,191400,979489500,26350,26350,26350,26350,0
|
|
20240111,191300,979489500,26350,26350,26350,26350,0
|
|
20240111,191200,979489500,26350,26350,26350,26350,0
|
|
20240111,191100,979489500,26350,26350,26350,26350,0
|
|
20240111,191000,979489500,26350,26350,26350,26350,0
|
|
20240111,190900,979489500,26350,26350,26350,26350,0
|
|
20240111,190800,979489500,26350,26350,26350,26350,0
|
|
20240111,190700,979489500,26350,26350,26350,26350,0
|
|
20240111,190600,979489500,26350,26350,26350,26350,0
|
|
20240111,190500,979489500,26350,26350,26350,26350,0
|
|
20240111,190400,979489500,26350,26350,26350,26350,0
|
|
20240111,190300,979489500,26350,26350,26350,26350,0
|
|
20240111,190200,979489500,26350,26350,26350,26350,0
|
|
20240111,190100,979489500,26350,26350,26350,26350,0
|
|
20240111,190000,979489500,26350,26350,26350,26350,0
|
|
20240111,185900,979489500,26350,26350,26350,26350,0
|
|
20240111,185800,979489500,26350,26350,26350,26350,0
|
|
20240111,185700,979489500,26350,26350,26350,26350,0
|
|
20240111,185600,979489500,26350,26350,26350,26350,0
|
|
20240111,185500,979489500,26350,26350,26350,26350,0
|
|
20240111,185400,979489500,26350,26350,26350,26350,0
|
|
20240111,185300,979489500,26350,26350,26350,26350,0
|
|
20240111,185200,979489500,26350,26350,26350,26350,0
|
|
20240111,185100,979489500,26350,26350,26350,26350,0
|
|
20240111,185000,979489500,26350,26350,26350,26350,0
|
|
20240111,184900,979489500,26350,26350,26350,26350,0
|
|
20240111,184800,979489500,26350,26350,26350,26350,0
|
|
20240111,184700,979489500,26350,26350,26350,26350,0
|
|
20240111,184600,979489500,26350,26350,26350,26350,727
|
|
20240111,184500,979489500,26350,26350,26350,26350,0
|
|
20240111,184400,979489500,26350,26350,26350,26350,0
|
|
20240111,184300,979489500,26350,26350,26350,26350,0
|
|
20240111,184200,979489500,26350,26350,26350,26350,0
|
|
20240111,184100,979489500,26350,26350,26350,26350,0
|
|
20240111,184000,979489500,26350,26350,26350,26350,0
|
|
20240111,183900,979489500,26350,26350,26350,26350,0
|
|
20240111,183800,979489500,26350,26350,26350,26350,0
|
|
20240111,183700,979489500,26350,26350,26350,26350,0
|
|
20240111,183600,979489500,26350,26350,26350,26350,0
|
|
20240111,183500,979489500,26350,26350,26350,26350,0
|
|
20240111,183400,979489500,26350,26350,26350,26350,0
|
|
20240111,183300,979489500,26350,26350,26350,26350,0
|
|
20240111,183200,979489500,26350,26350,26350,26350,0
|
|
20240111,183100,979489500,26350,26350,26350,26350,0
|
|
20240111,183000,979489500,26350,26350,26350,26350,0
|
|
20240111,182900,979489500,26350,26350,26350,26350,0
|
|
20240111,182800,979489500,26350,26350,26350,26350,0
|
|
20240111,182700,979489500,26350,26350,26350,26350,0
|
|
20240111,182600,979489500,26350,26350,26350,26350,0
|
|
20240111,182500,979489500,26350,26350,26350,26350,0
|
|
20240111,182400,979489500,26350,26350,26350,26350,0
|
|
20240111,182300,979489500,26350,26350,26350,26350,0
|
|
20240111,182200,979489500,26350,26350,26350,26350,0
|
|
20240111,182100,979489500,26350,26350,26350,26350,0
|
|
20240111,182000,979489500,26350,26350,26350,26350,0
|
|
20240111,181900,979489500,26350,26350,26350,26350,0
|
|
20240111,181800,979489500,26350,26350,26350,26350,0
|
|
20240111,181700,979489500,26350,26350,26350,26350,0
|
|
20240111,181600,979489500,26350,26350,26350,26350,727
|
|
20240111,181500,979489500,26350,26350,26350,26350,0
|
|
20240111,181400,979489500,26350,26350,26350,26350,0
|
|
20240111,181300,979489500,26350,26350,26350,26350,0
|
|
20240111,181200,979489500,26350,26350,26350,26350,0
|
|
20240111,181100,979489500,26350,26350,26350,26350,0
|
|
20240111,181000,979489500,26350,26350,26350,26350,0
|
|
20240111,180900,979489500,26350,26350,26350,26350,0
|
|
20240111,180800,979489500,26350,26350,26350,26350,0
|
|
20240111,180700,979489500,26350,26350,26350,26350,0
|
|
20240111,180600,979489500,26350,26350,26350,26350,0
|
|
20240111,180500,979489500,26350,26350,26350,26350,0
|
|
20240111,180400,979489500,26350,26350,26350,26350,0
|
|
20240111,180300,979489500,26350,26350,26350,26350,0
|
|
20240111,180200,979489500,26350,26350,26350,26350,0
|
|
20240111,180100,979489500,26350,26350,26350,26350,0
|
|
20240111,180000,979489500,26350,26350,26350,26350,0
|
|
20240111,175900,979489500,26350,26350,26350,26350,0
|
|
20240111,175800,979489500,26350,26350,26350,26350,0
|
|
20240111,175700,979489500,26350,26350,26350,26350,0
|
|
20240111,175600,979489500,26350,26350,26350,26350,0
|
|
20240111,175500,979489500,26350,26350,26350,26350,0
|
|
20240111,175400,979489500,26350,26350,26350,26350,0
|
|
20240111,175300,979489500,26350,26350,26350,26350,0
|
|
20240111,175200,979489500,26350,26350,26350,26350,0
|
|
20240111,175100,979489500,26350,26350,26350,26350,0
|
|
20240111,175000,979489500,26350,26350,26350,26350,0
|
|
20240111,174900,979489500,26350,26350,26350,26350,0
|
|
20240111,174800,979489500,26350,26350,26350,26350,0
|
|
20240111,174700,979489500,26350,26350,26350,26350,0
|
|
20240111,174600,979489500,26350,26350,26350,26350,727
|
|
20240111,174500,979489500,26350,26350,26350,26350,0
|
|
20240111,174400,979489500,26350,26350,26350,26350,0
|
|
20240111,174300,979489500,26350,26350,26350,26350,0
|
|
20240111,174200,979489500,26350,26350,26350,26350,0
|
|
20240111,174100,979489500,26350,26350,26350,26350,0
|
|
20240111,174000,979489500,26350,26350,26350,26350,0
|
|
20240111,173900,979489500,26350,26350,26350,26350,0
|
|
20240111,173800,979489500,26350,26350,26350,26350,0
|
|
20240111,173700,979489500,26350,26350,26350,26350,0
|
|
20240111,173600,979489500,26350,26350,26350,26350,0
|
|
20240111,173500,979489500,26350,26350,26350,26350,0
|
|
20240111,173400,979489500,26350,26350,26350,26350,0
|
|
20240111,173300,979489500,26350,26350,26350,26350,0
|
|
20240111,173200,979489500,26350,26350,26350,26350,0
|
|
20240111,173100,979489500,26350,26350,26350,26350,0
|
|
20240111,173000,979489500,26350,26350,26350,26350,0
|
|
20240111,172900,979489500,26350,26350,26350,26350,0
|
|
20240111,172800,979489500,26350,26350,26350,26350,0
|
|
20240111,172700,979489500,26350,26350,26350,26350,0
|
|
20240111,172600,979489500,26350,26350,26350,26350,0
|
|
20240111,172500,979489500,26350,26350,26350,26350,0
|
|
20240111,172400,979489500,26350,26350,26350,26350,0
|
|
20240111,172300,979489500,26350,26350,26350,26350,0
|
|
20240111,172200,979489500,26350,26350,26350,26350,0
|
|
20240111,172100,979489500,26350,26350,26350,26350,0
|
|
20240111,172000,979489500,26350,26350,26350,26350,0
|
|
20240111,171900,979489500,26350,26350,26350,26350,0
|
|
20240111,171800,979489500,26350,26350,26350,26350,0
|
|
20240111,171700,979489500,26350,26350,26350,26350,0
|
|
20240111,171600,979489500,26350,26350,26350,26350,727
|
|
20240111,171500,979489500,26350,26350,26350,26350,0
|
|
20240111,171400,979489500,26350,26350,26350,26350,0
|
|
20240111,171300,979489500,26350,26350,26350,26350,0
|
|
20240111,171200,979489500,26350,26350,26350,26350,0
|
|
20240111,171100,979489500,26350,26350,26350,26350,0
|
|
20240111,171000,979489500,26350,26350,26350,26350,0
|
|
20240111,170900,979489500,26350,26350,26350,26350,0
|
|
20240111,170800,979489500,26350,26350,26350,26350,0
|
|
20240111,170700,979489500,26350,26350,26350,26350,0
|
|
20240111,170600,979489500,26350,26350,26350,26350,0
|
|
20240111,170500,979489500,26350,26350,26350,26350,0
|
|
20240111,170400,979489500,26350,26350,26350,26350,0
|
|
20240111,170300,979489500,26350,26350,26350,26350,0
|
|
20240111,170200,979489500,26350,26350,26350,26350,0
|
|
20240111,170100,979489500,26350,26350,26350,26350,0
|
|
20240111,170000,979489500,26350,26350,26350,26350,0
|
|
20240111,165900,979489500,26350,26350,26350,26350,0
|
|
20240111,165800,979489500,26350,26350,26350,26350,0
|
|
20240111,165700,979489500,26350,26350,26350,26350,0
|
|
20240111,165600,979489500,26350,26350,26350,26350,0
|
|
20240111,165500,979489500,26350,26350,26350,26350,0
|
|
20240111,165400,979489500,26350,26350,26350,26350,0
|
|
20240111,165300,979489500,26350,26350,26350,26350,0
|
|
20240111,165200,979489500,26350,26350,26350,26350,0
|
|
20240111,165100,979489500,26350,26350,26350,26350,0
|
|
20240111,165000,979489500,26350,26350,26350,26350,0
|
|
20240111,164900,979489500,26350,26350,26350,26350,0
|
|
20240111,164800,979489500,26350,26350,26350,26350,0
|
|
20240111,164700,979489500,26350,26350,26350,26350,0
|
|
20240111,164600,979489500,26350,26350,26350,26350,727
|
|
20240111,164500,979489500,26350,26350,26350,26350,0
|
|
20240111,164400,979489500,26350,26350,26350,26350,0
|
|
20240111,164300,979489500,26350,26350,26350,26350,0
|
|
20240111,164200,979489500,26350,26350,26350,26350,0
|
|
20240111,164100,979489500,26350,26350,26350,26350,0
|
|
20240111,164000,979489500,26350,26350,26350,26350,0
|
|
20240111,163900,979489500,26350,26350,26350,26350,0
|
|
20240111,163800,979489500,26350,26350,26350,26350,0
|
|
20240111,163700,979489500,26350,26350,26350,26350,0
|
|
20240111,163600,979489500,26350,26350,26350,26350,0
|
|
20240111,163500,979489500,26350,26350,26350,26350,0
|
|
20240111,163400,979489500,26350,26350,26350,26350,0
|
|
20240111,163300,979489500,26350,26350,26350,26350,0
|
|
20240111,163200,979489500,26350,26350,26350,26350,0
|
|
20240111,163100,979489500,26350,26350,26350,26350,0
|
|
20240111,163000,979489500,26350,26350,26350,26350,0
|
|
20240111,162900,979489500,26350,26350,26350,26350,0
|
|
20240111,162800,979489500,26350,26350,26350,26350,0
|
|
20240111,162700,979489500,26350,26350,26350,26350,0
|
|
20240111,162600,979489500,26350,26350,26350,26350,0
|
|
20240111,162500,979489500,26350,26350,26350,26350,0
|
|
20240111,162400,979489500,26350,26350,26350,26350,0
|
|
20240111,162300,979489500,26350,26350,26350,26350,0
|
|
20240111,162200,979489500,26350,26350,26350,26350,0
|
|
20240111,162100,979489500,26350,26350,26350,26350,0
|
|
20240111,162000,979489500,26350,26350,26350,26350,0
|
|
20240111,161900,979489500,26350,26350,26350,26350,0
|
|
20240111,161800,979489500,26350,26350,26350,26350,0
|
|
20240111,161700,979489500,26350,26350,26350,26350,0
|
|
20240111,161600,979489500,26350,26350,26350,26350,727
|
|
20240111,161500,979489500,26350,26350,26350,26350,0
|
|
20240111,161400,979489500,26350,26350,26350,26350,0
|
|
20240111,161300,979489500,26350,26350,26350,26350,0
|
|
20240111,161200,979489500,26350,26350,26350,26350,0
|
|
20240111,161100,979489500,26350,26350,26350,26350,0
|
|
20240111,161000,979489500,26350,26350,26350,26350,0
|
|
20240111,160900,979489500,26350,26350,26350,26350,0
|
|
20240111,160800,979489500,26350,26350,26350,26350,0
|
|
20240111,160700,979489500,26350,26350,26350,26350,0
|
|
20240111,160600,979489500,26350,26350,26350,26350,0
|
|
20240111,160500,979489500,26350,26350,26350,26350,0
|
|
20240111,160400,979489500,26350,26350,26350,26350,0
|
|
20240111,160300,979489500,26350,26350,26350,26350,0
|
|
20240111,160200,979489500,26350,26350,26350,26350,0
|
|
20240111,160100,979489500,26350,26350,26350,26350,0
|
|
20240111,160000,979489500,26350,26350,26350,26350,0
|
|
20240111,155900,979489500,26350,26350,26350,26350,0
|
|
20240111,155800,979489500,26350,26350,26350,26350,0
|
|
20240111,155700,979489500,26350,26350,26350,26350,0
|
|
20240111,155600,979489500,26350,26350,26350,26350,0
|
|
20240111,155500,979489500,26350,26350,26350,26350,0
|
|
20240111,155400,979489500,26350,26350,26350,26350,0
|
|
20240111,155300,979489500,26350,26350,26350,26350,0
|
|
20240111,155200,979489500,26350,26350,26350,26350,0
|
|
20240111,155100,979489500,26350,26350,26350,26350,0
|
|
20240111,155000,979489500,26350,26350,26350,26350,0
|
|
20240111,154900,979489500,26350,26350,26350,26350,0
|
|
20240111,154800,979489500,26350,26350,26350,26350,0
|
|
20240111,154700,979489500,26350,26350,26350,26350,0
|
|
20240111,154600,979489500,26350,26350,26350,26350,727
|
|
20240111,154500,979489500,26350,26350,26350,26350,0
|
|
20240111,154400,979489500,26350,26350,26350,26350,0
|
|
20240111,154300,979489500,26350,26350,26350,26350,0
|
|
20240111,154200,979489500,26350,26350,26350,26350,0
|
|
20240111,154100,979489500,26350,26350,26350,26350,0
|
|
20240111,154000,979489500,26350,26350,26350,26350,0
|
|
20240111,153900,979489500,26350,26350,26350,26350,0
|
|
20240111,153800,979489500,26350,26350,26350,26350,0
|
|
20240111,153700,979489500,26350,26350,26350,26350,0
|
|
20240111,153600,979489500,26350,26350,26350,26350,0
|
|
20240111,153500,979489500,26350,26350,26350,26350,0
|
|
20240111,153400,979489500,26350,26350,26350,26350,0
|
|
20240111,153300,979489500,26350,26350,26350,26350,0
|
|
20240111,153200,979489500,26350,26350,26350,26350,0
|
|
20240111,153100,979489500,26350,26350,26350,26350,0
|
|
20240111,153000,979489500,26350,26350,26350,26350,727
|
|
20240111,152900,960333050,26350,26350,26350,26350,0
|
|
20240111,152800,960333050,26350,26350,26350,26350,0
|
|
20240111,152700,960333050,26350,26350,26350,26350,0
|
|
20240111,152600,960333050,26350,26350,26350,26350,0
|
|
20240111,152500,960333050,26350,26350,26350,26350,0
|
|
20240111,152400,960333050,26350,26350,26350,26350,0
|
|
20240111,152300,960333050,26350,26350,26350,26350,0
|
|
20240111,152200,960333050,26350,26350,26350,26350,0
|
|
20240111,152100,960333050,26350,26350,26350,26350,0
|
|
20240111,152000,960333050,26350,26350,26350,26350,0
|
|
20240111,151900,960333050,26350,26350,26400,26350,21
|
|
20240111,151800,959779550,26350,26350,26350,26350,1
|
|
20240111,151700,959753200,26350,26400,26400,26350,1168
|
|
20240111,151600,928923650,26350,26350,26350,26350,92
|
|
20240111,151500,926499450,26400,26400,26400,26400,0
|
|
20240111,151400,926499450,26400,26400,26400,26400,1
|
|
20240111,151300,926473050,26400,26350,26400,26350,39
|
|
20240111,151200,925443550,26350,26350,26350,26350,10
|
|
20240111,151100,925180050,26350,26350,26350,26350,50
|
|
20240111,151000,923862550,26350,26350,26350,26350,0
|
|
20240111,150900,923862550,26350,26350,26400,26350,42
|
|
20240111,150800,922755700,26350,26350,26350,26350,37
|
|
20240111,150700,921780750,26350,26350,26350,26350,37
|
|
20240111,150600,920805800,26350,26350,26350,26350,218
|
|
20240111,150500,915061500,26350,26350,26350,26350,37
|
|
20240111,150400,914086550,26350,26350,26350,26350,37
|
|
20240111,150300,913111600,26350,26350,26350,26350,37
|
|
20240111,150200,912136650,26350,26350,26350,26350,37
|
|
20240111,150100,911161700,26350,26350,26350,26350,38
|
|
20240111,150000,910160400,26350,26450,26450,26350,45
|
|
20240111,145900,908974350,26350,26350,26350,26350,37
|
|
20240111,145800,907999400,26350,26350,26350,26350,37
|
|
20240111,145700,907024450,26350,26350,26350,26350,37
|
|
20240111,145600,906049500,26350,26450,26450,26350,41
|
|
20240111,145500,904969050,26350,26350,26350,26350,37
|
|
20240111,145400,903994100,26400,26350,26400,26350,273
|
|
20240111,145300,896796750,26350,26350,26400,26350,77
|
|
20240111,145200,894767750,26350,26350,26350,26350,41
|
|
20240111,145100,893687400,26400,26350,26400,26350,38
|
|
20240111,145000,892686050,26350,26400,26400,26350,56
|
|
20240111,144900,891209500,26400,26350,26400,26350,16
|
|
20240111,144800,890787250,26400,26400,26450,26400,110
|
|
20240111,144700,887882450,26400,26350,26400,26350,39
|
|
20240111,144600,886854700,26350,26350,26350,26350,37
|
|
20240111,144500,885879750,26350,26350,26350,26350,250
|
|
20240111,144400,879292250,26400,26350,26400,26350,40
|
|
20240111,144300,878238200,26350,26400,26400,26350,38
|
|
20240111,144200,877236850,26350,26400,26400,26350,12
|
|
20240111,144100,876920600,26400,26400,26400,26400,102
|
|
20240111,144000,874227800,26400,26350,26400,26350,38
|
|
20240111,143900,873226450,26350,26350,26350,26350,37
|
|
20240111,143800,872251500,26350,26350,26400,26350,55
|
|
20240111,143700,870801500,26350,26350,26350,26350,37
|
|
20240111,143600,869826550,26400,26400,26400,26400,1
|
|
20240111,143500,869800150,26450,26350,26450,26350,4
|
|
20240111,143400,869694650,26400,26400,26400,26400,56
|
|
20240111,143300,868216250,26400,26450,26450,26400,21
|
|
20240111,143200,867661800,26400,26400,26400,26400,327
|
|
20240111,143100,859029000,26400,26450,26450,26400,142
|
|
20240111,143000,855280100,26400,26400,26400,26400,37
|
|
20240111,142900,854303300,26400,26450,26450,26400,38
|
|
20240111,142800,853300050,26450,26300,26450,26300,79
|
|
20240111,142700,851214650,26450,26400,26450,26400,31
|
|
20240111,142600,850395800,26400,26400,26400,26350,44
|
|
20240111,142500,849236100,26400,26400,26400,26350,45
|
|
20240111,142400,848049950,26400,26400,26400,26300,43
|
|
20240111,142300,846916900,26350,26400,26400,26350,124
|
|
20240111,142200,843645150,26300,26350,26350,26300,88
|
|
20240111,142100,841328900,26350,26400,26400,26350,38
|
|
20240111,142000,840327550,26300,26400,26400,26300,41
|
|
20240111,141900,839247300,26400,26350,26400,26350,87
|
|
20240111,141800,836954800,26350,26350,26350,26350,37
|
|
20240111,141700,835979850,26400,26400,26400,26350,219
|
|
20240111,141600,830198400,26350,26350,26350,26350,37
|
|
20240111,141500,829223450,26400,26350,26400,26350,1367
|
|
20240111,141400,793176800,26350,26300,26350,26200,1238
|
|
20240111,141300,760670450,26300,26300,26300,26300,41
|
|
20240111,141200,759592150,26350,26350,26350,26300,43
|
|
20240111,141100,758461000,26300,26300,26350,26300,50
|
|
20240111,141000,757145900,26300,26300,26300,26250,46
|
|
20240111,140900,755936300,26300,26300,26300,26300,32
|
|
20240111,140800,755094700,26300,26300,26300,26300,224
|
|
20240111,140700,749203500,26250,26250,26250,26250,0
|
|
20240111,140600,749203500,26250,26250,26250,26250,3
|
|
20240111,140500,749124750,26300,26300,26300,26300,264
|
|
20240111,140400,742181550,26300,26250,26300,26250,34
|
|
20240111,140300,741288800,26300,26250,26300,26250,4
|
|
20240111,140200,741183750,26300,26300,26300,26300,0
|
|
20240111,140100,741183750,26300,26300,26300,26300,0
|
|
20240111,140000,741183750,26300,26300,26300,26300,1
|
|
20240111,135900,741157450,26250,26300,26300,26250,43
|
|
20240111,135800,740028600,26250,26250,26250,26250,37
|
|
20240111,135700,739057350,26250,26300,26300,26250,47
|
|
20240111,135600,737823100,26250,26250,26300,26250,41
|
|
20240111,135500,736746800,26250,26300,26300,26250,237
|
|
20240111,135400,730515550,26250,26300,26300,26250,38
|
|
20240111,135300,729518000,26300,26250,26300,26250,38
|
|
20240111,135200,728520450,26250,26300,26300,26250,41
|
|
20240111,135100,727444150,26250,26300,26300,26250,38
|
|
20240111,135000,726446600,26250,26250,26250,26250,38
|
|
20240111,134900,725449100,26350,26350,26350,26350,1
|
|
20240111,134800,725422750,26200,26250,26300,26200,41
|
|
20240111,134700,724346600,26300,26250,26300,26250,66
|
|
20240111,134600,722613150,26250,26250,26250,26250,37
|
|
20240111,134500,721641900,26250,26200,26250,26200,40
|
|
20240111,134400,720592050,26250,26250,26250,26250,37
|
|
20240111,134300,719620800,26250,26300,26300,26250,38
|
|
20240111,134200,718623250,26250,26300,26300,26250,50
|
|
20240111,134100,717310150,26200,26250,26250,26200,40
|
|
20240111,134000,716260300,26300,26250,26300,26250,38
|
|
20240111,133900,715262750,26250,26300,26300,26250,62
|
|
20240111,133800,713635200,26250,26200,26250,26200,633
|
|
20240111,133700,697019100,26300,26200,26300,26200,54
|
|
20240111,133600,695601600,26250,26250,26250,26250,37
|
|
20240111,133500,694630350,26300,26250,26300,26250,38
|
|
20240111,133400,693632800,26250,26250,26250,26250,40
|
|
20240111,133300,692582800,26300,26250,26300,26250,39
|
|
20240111,133200,691559000,26300,26300,26300,26300,479
|
|
20240111,133100,678961300,26300,26300,26300,26300,40
|
|
20240111,133000,677909300,26350,26300,26350,26300,88
|
|
20240111,132900,675594850,26350,26300,26350,26300,94
|
|
20240111,132800,673122600,26350,26300,26350,26300,168
|
|
20240111,132700,668704100,26250,26200,26250,26200,40
|
|
20240111,132600,667654250,26250,26250,26300,26250,183
|
|
20240111,132500,662850450,26200,26200,26200,26200,37
|
|
20240111,132400,661881050,26200,26200,26250,26200,41
|
|
20240111,132300,660806800,26200,26200,26200,26200,39
|
|
20240111,132200,659785000,26250,26250,26250,26250,308
|
|
20240111,132100,651700000,26200,26250,26250,26200,95
|
|
20240111,132000,649208150,26200,26200,26200,26150,81
|
|
20240111,131900,647086150,26200,26200,26200,26200,44
|
|
20240111,131800,645933350,26200,26200,26200,26200,42
|
|
20240111,131700,644832950,26200,26200,26200,26200,48
|
|
20240111,131600,643575350,26150,26200,26200,26150,47
|
|
20240111,131500,642346000,26250,26200,26250,26200,39
|
|
20240111,131400,641324150,26200,26250,26250,26200,39
|
|
20240111,131300,640302300,26200,26200,26200,26200,64
|
|
20240111,131200,638625500,26250,26200,26250,26200,134
|
|
20240111,131100,635114650,26200,26200,26200,26200,49
|
|
20240111,131000,633830850,26200,26250,26250,26200,40
|
|
20240111,130900,632782750,26200,26200,26200,26200,41
|
|
20240111,130800,631708550,26200,26250,26250,26200,43
|
|
20240111,130700,630581700,26200,26200,26200,26200,50
|
|
20240111,130600,629271700,26200,26200,26200,26200,29
|
|
20240111,130500,628511900,26200,26150,26200,26150,61
|
|
20240111,130400,626915650,26150,26200,26200,26150,39
|
|
20240111,130300,625895750,26200,26150,26200,26150,55
|
|
20240111,130200,624457400,26150,26150,26150,26150,41
|
|
20240111,130100,623385250,26150,26200,26200,26150,40
|
|
20240111,130000,622339150,26200,26200,26200,26150,40
|
|
20240111,125900,621293050,26150,26150,26150,26150,42
|
|
20240111,125800,620194750,26200,26150,26200,26150,53
|
|
20240111,125700,618808550,26150,26150,26150,26150,38
|
|
20240111,125600,617814850,26150,26150,26150,26150,38
|
|
20240111,125500,616821150,26150,26150,26150,26150,41
|
|
20240111,125400,615749000,26200,26200,26200,26200,13
|
|
20240111,125300,615408400,26200,26200,26200,26200,0
|
|
20240111,125200,615408400,26200,26150,26200,26150,5
|
|
20240111,125100,615277550,26200,26200,26200,26200,145
|
|
20240111,125000,611478550,26200,26250,26250,26200,40
|
|
20240111,124900,610430500,26200,26200,26200,26200,39
|
|
20240111,124800,609408700,26200,26200,26200,26200,3
|
|
20240111,124700,609330100,26200,26200,26200,26200,230
|
|
20240111,124600,603304100,26200,26200,26200,26200,249
|
|
20240111,124500,596780300,26200,26200,26200,26200,39
|
|
20240111,124400,595758500,26200,26200,26250,26200,44
|
|
20240111,124300,594605600,26200,26200,26200,26200,39
|
|
20240111,124200,593583800,26200,26200,26200,26200,39
|
|
20240111,124100,592562000,26200,26200,26200,26200,42
|
|
20240111,124000,591461600,26200,26200,26200,26200,39
|
|
20240111,123900,590439800,26200,26200,26200,26200,39
|
|
20240111,123800,589418000,26200,26200,26200,26200,113
|
|
20240111,123700,586457400,26200,26200,26200,26200,3
|
|
20240111,123600,586378800,26200,26200,26200,26200,39
|
|
20240111,123500,585357000,26250,26250,26250,26250,0
|
|
20240111,123400,585357000,26250,26250,26250,26250,67
|
|
20240111,123300,583598250,26250,26250,26250,26250,38
|
|
20240111,123200,582600750,26250,26250,26250,26250,39
|
|
20240111,123100,581577000,26250,26250,26250,26250,39
|
|
20240111,123000,580553250,26250,26250,26250,26250,43
|
|
20240111,122900,579424500,26250,26250,26250,26250,39
|
|
20240111,122800,578400750,26250,26250,26250,26250,39
|
|
20240111,122700,577377000,26300,26200,26300,26200,92
|
|
20240111,122600,574963300,26200,26200,26200,26200,69
|
|
20240111,122500,573155500,26200,26200,26200,26200,39
|
|
20240111,122400,572133700,26200,26200,26200,26200,39
|
|
20240111,122300,571111900,26200,26200,26250,26200,43
|
|
20240111,122200,569985250,26200,26200,26200,26200,39
|
|
20240111,122100,568963450,26250,26250,26250,26250,4
|
|
20240111,122000,568858450,26200,26200,26200,26200,42
|
|
20240111,121900,567758050,26200,26200,26200,26200,39
|
|
20240111,121800,566736250,26250,26250,26250,26250,100
|
|
20240111,121700,564111250,26200,26150,26200,26150,41
|
|
20240111,121600,563037150,26200,26200,26200,26200,42
|
|
20240111,121500,561936750,26200,26200,26200,26200,39
|
|
20240111,121400,560914950,26200,26200,26200,26200,65
|
|
20240111,121300,559211950,26250,26250,26250,26200,99
|
|
20240111,121200,556615150,26200,26200,26200,26200,81
|
|
20240111,121100,554492950,26200,26200,26200,26200,39
|
|
20240111,121000,553471150,26200,26200,26200,26200,0
|
|
20240111,120900,553471150,26200,26150,26200,26150,42
|
|
20240111,120800,552370900,26200,26200,26200,26200,60
|
|
20240111,120700,550798900,26200,26200,26200,26200,18
|
|
20240111,120600,550327300,26200,26200,26200,26200,39
|
|
20240111,120500,549305500,26150,26200,26200,26150,42
|
|
20240111,120400,548205250,26200,26200,26200,26200,76
|
|
20240111,120300,546214050,26200,26200,26200,26200,39
|
|
20240111,120200,545192250,26200,26200,26200,26200,41
|
|
20240111,120100,544118050,26200,26200,26200,26200,39
|
|
20240111,120000,543096250,26200,26200,26200,26150,78
|
|
20240111,115900,541054600,26250,26250,26250,26250,1
|
|
20240111,115800,541028350,26150,26150,26200,26150,70
|
|
20240111,115700,539196450,26200,26200,26200,26150,237
|
|
20240111,115600,532989000,26200,26150,26200,26150,47
|
|
20240111,115500,531759600,26200,26200,26250,26200,396
|
|
20240111,115400,521384150,26250,26200,26250,26200,94
|
|
20240111,115300,518918600,26200,26250,26250,26200,48
|
|
20240111,115200,517660550,26250,26200,26250,26200,59
|
|
20240111,115100,516113750,26200,26200,26200,26200,42
|
|
20240111,115000,515013350,26200,26200,26200,26200,39
|
|
20240111,114900,513991550,26200,26200,26200,26200,39
|
|
20240111,114800,512969750,26200,26200,26200,26200,42
|
|
20240111,114700,511869350,26200,26200,26200,26200,0
|
|
20240111,114600,511869350,26200,26200,26200,26200,39
|
|
20240111,114500,510847550,26200,26250,26250,26200,40
|
|
20240111,114400,509799500,26200,26200,26200,26200,42
|
|
20240111,114300,508699100,26200,26200,26200,26200,39
|
|
20240111,114200,507677300,26200,26200,26200,26200,89
|
|
20240111,114100,505345500,26200,26200,26200,26200,39
|
|
20240111,114000,504323700,26200,26200,26200,26200,43
|
|
20240111,113900,503197100,26200,26200,26200,26200,39
|
|
20240111,113800,502175300,26250,26200,26250,26200,40
|
|
20240111,113700,501127250,26200,26200,26200,26200,42
|
|
20240111,113600,500026850,26200,26200,26200,26200,39
|
|
20240111,113500,499005050,26200,26200,26200,26200,39
|
|
20240111,113400,497983250,26200,26200,26200,26200,39
|
|
20240111,113300,496961450,26200,26200,26200,26200,52
|
|
20240111,113200,495599050,26200,26200,26200,26200,39
|
|
20240111,113100,494577250,26250,26200,26250,26200,219
|
|
20240111,113000,488839400,26200,26200,26200,26200,3
|
|
20240111,112900,488760800,26250,26200,26250,26200,542
|
|
20240111,112800,474560250,26200,26250,26250,26200,69
|
|
20240111,112700,472751000,26250,26250,26250,26250,111
|
|
20240111,112600,469837250,26250,26250,26250,26250,42
|
|
20240111,112500,468734750,26250,26250,26250,26250,52
|
|
20240111,112400,467369750,26250,26250,26250,26250,27
|
|
20240111,112300,466661000,26250,26250,26250,26250,43
|
|
20240111,112200,465532250,26250,26250,26250,26250,39
|
|
20240111,112100,464508500,26250,26200,26250,26200,67
|
|
20240111,112000,462751750,26200,26200,26200,26200,39
|
|
20240111,111900,461729950,26200,26250,26250,26200,46
|
|
20240111,111800,460524600,26250,26200,26250,26200,43
|
|
20240111,111700,459397800,26250,26250,26250,26250,6
|
|
20240111,111600,459240300,26300,26250,26300,26200,46
|
|
20240111,111500,458032750,26250,26250,26250,26250,160
|
|
20240111,111400,453832750,26250,26250,26250,26250,128
|
|
20240111,111300,450472750,26250,26250,26250,26250,0
|
|
20240111,111200,450472750,26250,26250,26250,26250,3
|
|
20240111,111100,450394000,26250,26250,26250,26250,10
|
|
20240111,111000,450131500,26250,26250,26250,26250,262
|
|
20240111,110900,443254000,26250,26300,26300,26250,40
|
|
20240111,110800,442203950,26250,26300,26350,26250,85
|
|
20240111,110700,439965250,26250,26300,26300,26250,141
|
|
20240111,110600,436262350,26300,26300,26350,26300,426
|
|
20240111,110500,425058500,26250,26250,26250,26250,43
|
|
20240111,110400,423929750,26300,26250,26300,26250,2
|
|
20240111,110300,423877200,26250,26250,26250,26250,36
|
|
20240111,110200,422932200,26250,26250,26250,26200,45
|
|
20240111,110100,421752950,26200,26200,26200,26200,43
|
|
20240111,110000,420626350,26300,26300,26300,26300,0
|
|
20240111,105900,420626350,26300,26250,26300,26250,306
|
|
20240111,105800,412593650,26200,26250,26250,26200,56
|
|
20240111,105700,411125800,26200,26200,26200,26200,40
|
|
20240111,105600,410077800,26200,26250,26250,26200,90
|
|
20240111,105500,407717300,26250,26200,26250,26200,42
|
|
20240111,105400,406616800,26200,26250,26250,26200,219
|
|
20240111,105300,400878500,26200,26200,26200,26200,40
|
|
20240111,105200,399830500,26200,26200,26200,26200,39
|
|
20240111,105100,398808700,26200,26200,26200,26200,44
|
|
20240111,105000,397655900,26200,26200,26200,26200,42
|
|
20240111,104900,396555500,26250,26200,26250,26200,41
|
|
20240111,104800,395481250,26250,26250,26250,26200,51
|
|
20240111,104700,394144500,26200,26250,26250,26200,40
|
|
20240111,104600,393095850,26250,26250,26250,26250,40
|
|
20240111,104500,392045850,26250,26250,26250,26250,80
|
|
20240111,104400,389945850,26250,26250,26250,26250,3
|
|
20240111,104300,389867100,26250,26250,26250,26250,35
|
|
20240111,104200,388948350,26250,26250,26250,26250,6
|
|
20240111,104100,388790850,26300,26200,26300,26200,23
|
|
20240111,104000,388188150,26200,26200,26200,26200,13
|
|
20240111,103900,387847550,26200,26200,26200,26200,0
|
|
20240111,103800,387847550,26200,26250,26250,26200,186
|
|
20240111,103700,382966350,26250,26250,26250,26250,3
|
|
20240111,103600,382887600,26250,26250,26250,26250,12
|
|
20240111,103500,382572600,26300,26300,26300,26300,50
|
|
20240111,103400,381257600,26300,26300,26300,26300,1
|
|
20240111,103300,381231300,26250,26250,26250,26250,34
|
|
20240111,103200,380338800,26250,26250,26250,26250,0
|
|
20240111,103100,380338800,26250,26250,26250,26250,112
|
|
20240111,103000,377398800,26250,26250,26250,26250,10
|
|
20240111,102900,377136300,26200,26200,26200,26200,3
|
|
20240111,102800,377057700,26200,26200,26200,26200,49
|
|
20240111,102700,375773900,26250,26250,26250,26250,135
|
|
20240111,102600,372230150,26300,26250,26300,26250,349
|
|
20240111,102500,363068850,26250,26250,26250,26250,40
|
|
20240111,102400,362018850,26250,26250,26250,26250,40
|
|
20240111,102300,360968850,26250,26250,26250,26250,39
|
|
20240111,102200,359945100,26300,26350,26350,26250,9
|
|
20240111,102100,359708500,26300,26250,26300,26250,72
|
|
20240111,102000,357816900,26250,26250,26250,26250,40
|
|
20240111,101900,356766900,26300,26250,26300,26250,49
|
|
20240111,101800,355480350,26250,26300,26300,26250,41
|
|
20240111,101700,354404050,26250,26250,26250,26250,40
|
|
20240111,101600,353354050,26250,26250,26300,26250,103
|
|
20240111,101500,350650250,26200,26200,26200,26200,47
|
|
20240111,101400,349418850,26250,26250,26250,26250,104
|
|
20240111,101300,346688850,26250,26250,26250,26200,73
|
|
20240111,101200,344774750,26250,26200,26250,26200,44
|
|
20240111,101100,343621900,26200,26200,26200,26200,562
|
|
20240111,101000,328897500,26200,26200,26200,26200,39
|
|
20240111,100900,327875700,26250,26250,26250,26250,63
|
|
20240111,100800,326221950,26250,26250,26300,26250,227
|
|
20240111,100700,320258850,26250,26200,26250,26200,94
|
|
20240111,100600,317795350,26250,26200,26250,26200,60
|
|
20240111,100500,316222400,26250,26200,26250,26200,9
|
|
20240111,100400,315986300,26200,26250,26250,26200,48
|
|
20240111,100300,314728350,26250,26250,26250,26250,25
|
|
20240111,100200,314072100,26300,26200,26300,26200,53
|
|
20240111,100100,312680800,26200,26200,26200,26200,52
|
|
20240111,100000,311318400,26200,26250,26250,26200,41
|
|
20240111,095900,310244150,26200,26200,26200,26200,132
|
|
20240111,095800,306785750,26200,26250,26250,26200,97
|
|
20240111,095700,304244050,26200,26200,26200,26200,44
|
|
20240111,095600,303091250,26250,26300,26300,26250,65
|
|
20240111,095500,301382500,26350,26250,26350,26250,101
|
|
20240111,095400,298726150,26250,26200,26250,26200,45
|
|
20240111,095300,297547100,26200,26250,26250,26200,141
|
|
20240111,095200,293852850,26250,26200,26250,26200,114
|
|
20240111,095100,290860800,26250,26250,26250,26200,140
|
|
20240111,095000,287190350,26200,26250,26250,26200,816
|
|
20240111,094900,265809650,26250,26250,26250,26200,299
|
|
20240111,094800,257961950,26250,26250,26250,26250,383
|
|
20240111,094700,247908200,26250,26250,26300,26250,64
|
|
20240111,094600,246227200,26250,26300,26300,26250,66
|
|
20240111,094500,244493400,26300,26250,26300,26250,109
|
|
20240111,094400,241628700,26300,26300,26300,26250,56
|
|
20240111,094300,240157950,26300,26250,26300,26250,84
|
|
20240111,094200,237950900,26250,26250,26250,26250,40
|
|
20240111,094100,236900900,26300,26250,26300,26250,90
|
|
20240111,094000,234535900,26300,26250,26300,26250,64
|
|
20240111,093900,232854900,26300,26300,26350,26300,96
|
|
20240111,093800,230330050,26300,26250,26300,26250,53
|
|
20240111,093700,228936800,26300,26300,26300,26300,230
|
|
20240111,093600,222887800,26300,26350,26350,26300,43
|
|
20240111,093500,221754900,26350,26300,26350,26300,97
|
|
20240111,093400,219201000,26250,26350,26350,26250,1016
|
|
20240111,093300,192459450,26350,26400,26400,26350,476
|
|
20240111,093200,179893100,26400,26400,26400,26400,55
|
|
20240111,093100,178441100,26400,26450,26450,26400,42
|
|
20240111,093000,177332250,26400,26450,26500,26400,184
|
|
20240111,092900,172465450,26500,26500,26550,26500,86
|
|
20240111,092800,170186150,26500,26500,26500,26450,97
|
|
20240111,092700,167617700,26500,26500,26500,26500,19
|
|
20240111,092600,167114200,26550,26500,26550,26500,6
|
|
20240111,092500,166955150,26450,26550,26550,26450,4
|
|
20240111,092400,166849250,26500,26550,26550,26500,2
|
|
20240111,092300,166796200,26550,26550,26550,26450,19
|
|
20240111,092200,166293250,26450,26550,26550,26450,116
|
|
20240111,092100,163222250,26550,26550,26550,26550,1
|
|
20240111,092000,163195700,26550,26500,26550,26500,736
|
|
20240111,091900,143691050,26500,26500,26500,26500,10
|
|
20240111,091800,143426050,26500,26500,26500,26400,27
|
|
20240111,091700,142710850,26500,26450,26500,26400,92
|
|
20240111,091600,140281300,26450,26500,26500,26450,3364
|
|
20240111,091500,51277100,26600,26550,26600,26550,155
|
|
20240111,091400,47161800,26600,26600,26600,26550,674
|
|
20240111,091300,29254150,26600,26750,26750,26600,74
|
|
20240111,091200,27285150,26750,26600,26750,26600,15
|
|
20240111,091100,26886000,26650,26650,26650,26650,348
|
|
20240111,091000,17611800,26650,26650,26650,26650,1
|
|
20240111,090900,17585150,26600,26600,26600,26600,10
|
|
20240111,090800,17319150,26650,26600,26650,26600,8
|
|
20240111,090700,17106150,26600,26600,26600,26600,200
|
|
20240111,090600,11786150,26650,26750,26750,26650,138
|
|
20240111,090500,8107950,26650,26800,26800,26650,52
|
|
20240111,090400,6721700,26800,26800,26800,26800,1
|
|
20240111,090300,6694900,26800,26750,26800,26750,115
|
|
20240111,090200,3617850,26750,26700,26750,26700,2
|
|
20240111,090100,3564400,26800,26800,26800,26800,0
|
|
20240111,090000,3564400,26800,26800,26800,26800,133
|