619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,191600,871494350,26050,26050,26050,26050,615
|
|
20240112,191500,871494350,26050,26050,26050,26050,0
|
|
20240112,191400,871494350,26050,26050,26050,26050,0
|
|
20240112,191300,871494350,26050,26050,26050,26050,0
|
|
20240112,191200,871494350,26050,26050,26050,26050,0
|
|
20240112,191100,871494350,26050,26050,26050,26050,0
|
|
20240112,191000,871494350,26050,26050,26050,26050,0
|
|
20240112,190900,871494350,26050,26050,26050,26050,0
|
|
20240112,190800,871494350,26050,26050,26050,26050,0
|
|
20240112,190700,871494350,26050,26050,26050,26050,0
|
|
20240112,190600,871494350,26050,26050,26050,26050,0
|
|
20240112,190500,871494350,26050,26050,26050,26050,0
|
|
20240112,190400,871494350,26050,26050,26050,26050,0
|
|
20240112,190300,871494350,26050,26050,26050,26050,0
|
|
20240112,190200,871494350,26050,26050,26050,26050,0
|
|
20240112,190100,871494350,26050,26050,26050,26050,0
|
|
20240112,190000,871494350,26050,26050,26050,26050,0
|
|
20240112,185900,871494350,26050,26050,26050,26050,0
|
|
20240112,185800,871494350,26050,26050,26050,26050,0
|
|
20240112,185700,871494350,26050,26050,26050,26050,0
|
|
20240112,185600,871494350,26050,26050,26050,26050,0
|
|
20240112,185500,871494350,26050,26050,26050,26050,0
|
|
20240112,185400,871494350,26050,26050,26050,26050,0
|
|
20240112,185300,871494350,26050,26050,26050,26050,0
|
|
20240112,185200,871494350,26050,26050,26050,26050,0
|
|
20240112,185100,871494350,26050,26050,26050,26050,0
|
|
20240112,185000,871494350,26050,26050,26050,26050,0
|
|
20240112,184900,871494350,26050,26050,26050,26050,0
|
|
20240112,184800,871494350,26050,26050,26050,26050,0
|
|
20240112,184700,871494350,26050,26050,26050,26050,0
|
|
20240112,184600,871494350,26050,26050,26050,26050,615
|
|
20240112,184500,871494350,26050,26050,26050,26050,0
|
|
20240112,184400,871494350,26050,26050,26050,26050,0
|
|
20240112,184300,871494350,26050,26050,26050,26050,0
|
|
20240112,184200,871494350,26050,26050,26050,26050,0
|
|
20240112,184100,871494350,26050,26050,26050,26050,0
|
|
20240112,184000,871494350,26050,26050,26050,26050,0
|
|
20240112,183900,871494350,26050,26050,26050,26050,0
|
|
20240112,183800,871494350,26050,26050,26050,26050,0
|
|
20240112,183700,871494350,26050,26050,26050,26050,0
|
|
20240112,183600,871494350,26050,26050,26050,26050,0
|
|
20240112,183500,871494350,26050,26050,26050,26050,0
|
|
20240112,183400,871494350,26050,26050,26050,26050,0
|
|
20240112,183300,871494350,26050,26050,26050,26050,0
|
|
20240112,183200,871494350,26050,26050,26050,26050,0
|
|
20240112,183100,871494350,26050,26050,26050,26050,0
|
|
20240112,183000,871494350,26050,26050,26050,26050,0
|
|
20240112,182900,871494350,26050,26050,26050,26050,0
|
|
20240112,182800,871494350,26050,26050,26050,26050,0
|
|
20240112,182700,871494350,26050,26050,26050,26050,0
|
|
20240112,182600,871494350,26050,26050,26050,26050,0
|
|
20240112,182500,871494350,26050,26050,26050,26050,0
|
|
20240112,182400,871494350,26050,26050,26050,26050,0
|
|
20240112,182300,871494350,26050,26050,26050,26050,0
|
|
20240112,182200,871494350,26050,26050,26050,26050,0
|
|
20240112,182100,871494350,26050,26050,26050,26050,0
|
|
20240112,182000,871494350,26050,26050,26050,26050,0
|
|
20240112,181900,871494350,26050,26050,26050,26050,0
|
|
20240112,181800,871494350,26050,26050,26050,26050,0
|
|
20240112,181700,871494350,26050,26050,26050,26050,0
|
|
20240112,181600,871494350,26050,26050,26050,26050,615
|
|
20240112,181500,871494350,26050,26050,26050,26050,0
|
|
20240112,181400,871494350,26050,26050,26050,26050,0
|
|
20240112,181300,871494350,26050,26050,26050,26050,0
|
|
20240112,181200,871494350,26050,26050,26050,26050,0
|
|
20240112,181100,871494350,26050,26050,26050,26050,0
|
|
20240112,181000,871494350,26050,26050,26050,26050,0
|
|
20240112,180900,871494350,26050,26050,26050,26050,0
|
|
20240112,180800,871494350,26050,26050,26050,26050,0
|
|
20240112,180700,871494350,26050,26050,26050,26050,0
|
|
20240112,180600,871494350,26050,26050,26050,26050,0
|
|
20240112,180500,871494350,26050,26050,26050,26050,0
|
|
20240112,180400,871494350,26050,26050,26050,26050,0
|
|
20240112,180300,871494350,26050,26050,26050,26050,0
|
|
20240112,180200,871494350,26050,26050,26050,26050,0
|
|
20240112,180100,871494350,26050,26050,26050,26050,0
|
|
20240112,180000,871494350,26050,26050,26050,26050,0
|
|
20240112,175900,871494350,26050,26050,26050,26050,0
|
|
20240112,175800,871494350,26050,26050,26050,26050,0
|
|
20240112,175700,871494350,26050,26050,26050,26050,0
|
|
20240112,175600,871494350,26050,26050,26050,26050,0
|
|
20240112,175500,871494350,26050,26050,26050,26050,0
|
|
20240112,175400,871494350,26050,26050,26050,26050,0
|
|
20240112,175300,871494350,26050,26050,26050,26050,0
|
|
20240112,175200,871494350,26050,26050,26050,26050,0
|
|
20240112,175100,871494350,26050,26050,26050,26050,0
|
|
20240112,175000,871494350,26050,26050,26050,26050,0
|
|
20240112,174900,871494350,26050,26050,26050,26050,0
|
|
20240112,174800,871494350,26050,26050,26050,26050,0
|
|
20240112,174700,871494350,26050,26050,26050,26050,0
|
|
20240112,174600,871494350,26050,26050,26050,26050,615
|
|
20240112,174500,871494350,26050,26050,26050,26050,0
|
|
20240112,174400,871494350,26050,26050,26050,26050,0
|
|
20240112,174300,871494350,26050,26050,26050,26050,0
|
|
20240112,174200,871494350,26050,26050,26050,26050,0
|
|
20240112,174100,871494350,26050,26050,26050,26050,0
|
|
20240112,174000,871494350,26050,26050,26050,26050,0
|
|
20240112,173900,871494350,26050,26050,26050,26050,0
|
|
20240112,173800,871494350,26050,26050,26050,26050,0
|
|
20240112,173700,871494350,26050,26050,26050,26050,0
|
|
20240112,173600,871494350,26050,26050,26050,26050,0
|
|
20240112,173500,871494350,26050,26050,26050,26050,0
|
|
20240112,173400,871494350,26050,26050,26050,26050,0
|
|
20240112,173300,871494350,26050,26050,26050,26050,0
|
|
20240112,173200,871494350,26050,26050,26050,26050,0
|
|
20240112,173100,871494350,26050,26050,26050,26050,0
|
|
20240112,173000,871494350,26050,26050,26050,26050,0
|
|
20240112,172900,871494350,26050,26050,26050,26050,0
|
|
20240112,172800,871494350,26050,26050,26050,26050,0
|
|
20240112,172700,871494350,26050,26050,26050,26050,0
|
|
20240112,172600,871494350,26050,26050,26050,26050,0
|
|
20240112,172500,871494350,26050,26050,26050,26050,0
|
|
20240112,172400,871494350,26050,26050,26050,26050,0
|
|
20240112,172300,871494350,26050,26050,26050,26050,0
|
|
20240112,172200,871494350,26050,26050,26050,26050,0
|
|
20240112,172100,871494350,26050,26050,26050,26050,0
|
|
20240112,172000,871494350,26050,26050,26050,26050,0
|
|
20240112,171900,871494350,26050,26050,26050,26050,0
|
|
20240112,171800,871494350,26050,26050,26050,26050,0
|
|
20240112,171700,871494350,26050,26050,26050,26050,0
|
|
20240112,171600,871494350,26050,26050,26050,26050,615
|
|
20240112,171500,871494350,26050,26050,26050,26050,0
|
|
20240112,171400,871494350,26050,26050,26050,26050,0
|
|
20240112,171300,871494350,26050,26050,26050,26050,0
|
|
20240112,171200,871494350,26050,26050,26050,26050,0
|
|
20240112,171100,871494350,26050,26050,26050,26050,0
|
|
20240112,171000,871494350,26050,26050,26050,26050,0
|
|
20240112,170900,871494350,26050,26050,26050,26050,0
|
|
20240112,170800,871494350,26050,26050,26050,26050,0
|
|
20240112,170700,871494350,26050,26050,26050,26050,0
|
|
20240112,170600,871494350,26050,26050,26050,26050,0
|
|
20240112,170500,871494350,26050,26050,26050,26050,0
|
|
20240112,170400,871494350,26050,26050,26050,26050,0
|
|
20240112,170300,871494350,26050,26050,26050,26050,0
|
|
20240112,170200,871494350,26050,26050,26050,26050,0
|
|
20240112,170100,871494350,26050,26050,26050,26050,0
|
|
20240112,170000,871494350,26050,26050,26050,26050,0
|
|
20240112,165900,871494350,26050,26050,26050,26050,0
|
|
20240112,165800,871494350,26050,26050,26050,26050,0
|
|
20240112,165700,871494350,26050,26050,26050,26050,0
|
|
20240112,165600,871494350,26050,26050,26050,26050,0
|
|
20240112,165500,871494350,26050,26050,26050,26050,0
|
|
20240112,165400,871494350,26050,26050,26050,26050,0
|
|
20240112,165300,871494350,26050,26050,26050,26050,0
|
|
20240112,165200,871494350,26050,26050,26050,26050,0
|
|
20240112,165100,871494350,26050,26050,26050,26050,0
|
|
20240112,165000,871494350,26050,26050,26050,26050,0
|
|
20240112,164900,871494350,26050,26050,26050,26050,0
|
|
20240112,164800,871494350,26050,26050,26050,26050,0
|
|
20240112,164700,871494350,26050,26050,26050,26050,0
|
|
20240112,164600,871494350,26050,26050,26050,26050,615
|
|
20240112,164500,871494350,26050,26050,26050,26050,0
|
|
20240112,164400,871494350,26050,26050,26050,26050,0
|
|
20240112,164300,871494350,26050,26050,26050,26050,0
|
|
20240112,164200,871494350,26050,26050,26050,26050,0
|
|
20240112,164100,871494350,26050,26050,26050,26050,0
|
|
20240112,164000,871494350,26050,26050,26050,26050,0
|
|
20240112,163900,871494350,26050,26050,26050,26050,0
|
|
20240112,163800,871494350,26050,26050,26050,26050,0
|
|
20240112,163700,871494350,26050,26050,26050,26050,0
|
|
20240112,163600,871494350,26050,26050,26050,26050,0
|
|
20240112,163500,871494350,26050,26050,26050,26050,0
|
|
20240112,163400,871494350,26050,26050,26050,26050,0
|
|
20240112,163300,871494350,26050,26050,26050,26050,0
|
|
20240112,163200,871494350,26050,26050,26050,26050,0
|
|
20240112,163100,871494350,26050,26050,26050,26050,0
|
|
20240112,163000,871494350,26050,26050,26050,26050,0
|
|
20240112,162900,871494350,26050,26050,26050,26050,0
|
|
20240112,162800,871494350,26050,26050,26050,26050,0
|
|
20240112,162700,871494350,26050,26050,26050,26050,0
|
|
20240112,162600,871494350,26050,26050,26050,26050,0
|
|
20240112,162500,871494350,26050,26050,26050,26050,0
|
|
20240112,162400,871494350,26050,26050,26050,26050,0
|
|
20240112,162300,871494350,26050,26050,26050,26050,0
|
|
20240112,162200,871494350,26050,26050,26050,26050,0
|
|
20240112,162100,871494350,26050,26050,26050,26050,0
|
|
20240112,162000,871494350,26050,26050,26050,26050,0
|
|
20240112,161900,871494350,26050,26050,26050,26050,0
|
|
20240112,161800,871494350,26050,26050,26050,26050,0
|
|
20240112,161700,871494350,26050,26050,26050,26050,0
|
|
20240112,161600,871494350,26050,26050,26050,26050,615
|
|
20240112,161500,871494350,26050,26050,26050,26050,0
|
|
20240112,161400,871494350,26050,26050,26050,26050,0
|
|
20240112,161300,871494350,26050,26050,26050,26050,0
|
|
20240112,161200,871494350,26050,26050,26050,26050,0
|
|
20240112,161100,871494350,26050,26050,26050,26050,0
|
|
20240112,161000,871494350,26050,26050,26050,26050,0
|
|
20240112,160900,871494350,26050,26050,26050,26050,0
|
|
20240112,160800,871494350,26050,26050,26050,26050,0
|
|
20240112,160700,871494350,26050,26050,26050,26050,0
|
|
20240112,160600,871494350,26050,26050,26050,26050,0
|
|
20240112,160500,871494350,26050,26050,26050,26050,0
|
|
20240112,160400,871494350,26050,26050,26050,26050,0
|
|
20240112,160300,871494350,26050,26050,26050,26050,0
|
|
20240112,160200,871494350,26050,26050,26050,26050,0
|
|
20240112,160100,871494350,26050,26050,26050,26050,0
|
|
20240112,160000,871494350,26050,26050,26050,26050,0
|
|
20240112,155900,871494350,26050,26050,26050,26050,0
|
|
20240112,155800,871494350,26050,26050,26050,26050,0
|
|
20240112,155700,871494350,26050,26050,26050,26050,0
|
|
20240112,155600,871494350,26050,26050,26050,26050,0
|
|
20240112,155500,871494350,26050,26050,26050,26050,0
|
|
20240112,155400,871494350,26050,26050,26050,26050,0
|
|
20240112,155300,871494350,26050,26050,26050,26050,0
|
|
20240112,155200,871494350,26050,26050,26050,26050,0
|
|
20240112,155100,871494350,26050,26050,26050,26050,0
|
|
20240112,155000,871494350,26050,26050,26050,26050,0
|
|
20240112,154900,871494350,26050,26050,26050,26050,0
|
|
20240112,154800,871494350,26050,26050,26050,26050,0
|
|
20240112,154700,871494350,26050,26050,26050,26050,0
|
|
20240112,154600,871494350,26050,26050,26050,26050,615
|
|
20240112,154500,871494350,26050,26050,26050,26050,0
|
|
20240112,154400,871494350,26050,26050,26050,26050,0
|
|
20240112,154300,871494350,26050,26050,26050,26050,0
|
|
20240112,154200,871494350,26050,26050,26050,26050,0
|
|
20240112,154100,871494350,26050,26050,26050,26050,0
|
|
20240112,154000,871494350,26050,26050,26050,26050,0
|
|
20240112,153900,871494350,26050,26050,26050,26050,0
|
|
20240112,153800,871494350,26050,26050,26050,26050,0
|
|
20240112,153700,871494350,26050,26050,26050,26050,0
|
|
20240112,153600,871494350,26050,26050,26050,26050,0
|
|
20240112,153500,871494350,26050,26050,26050,26050,0
|
|
20240112,153400,871494350,26050,26050,26050,26050,0
|
|
20240112,153300,871494350,26050,26050,26050,26050,0
|
|
20240112,153200,871494350,26050,26050,26050,26050,0
|
|
20240112,153100,871494350,26050,26050,26050,26050,0
|
|
20240112,153000,871494350,26050,26050,26050,26050,615
|
|
20240112,152900,855473600,26000,26000,26000,26000,0
|
|
20240112,152800,855473600,26000,26000,26000,26000,0
|
|
20240112,152700,855473600,26000,26000,26000,26000,0
|
|
20240112,152600,855473600,26000,26000,26000,26000,0
|
|
20240112,152500,855473600,26000,26000,26000,26000,0
|
|
20240112,152400,855473600,26000,26000,26000,26000,0
|
|
20240112,152300,855473600,26000,26000,26000,26000,0
|
|
20240112,152200,855473600,26000,26000,26000,26000,0
|
|
20240112,152100,855473600,26000,26000,26000,26000,0
|
|
20240112,152000,855473600,26000,26000,26000,26000,0
|
|
20240112,151900,855473600,26000,26000,26000,26000,30
|
|
20240112,151800,854693600,26000,26000,26000,26000,85
|
|
20240112,151700,852483600,26000,26000,26000,26000,0
|
|
20240112,151600,852483600,26000,26000,26000,26000,0
|
|
20240112,151500,852483600,26000,26000,26000,26000,35
|
|
20240112,151400,851573600,26000,26000,26000,26000,0
|
|
20240112,151300,851573600,26000,26000,26000,26000,18
|
|
20240112,151200,851105600,26000,25950,26000,25950,548
|
|
20240112,151100,836879100,26000,26000,26000,25950,386
|
|
20240112,151000,826857400,26000,26000,26050,26000,185
|
|
20240112,150900,822046400,26050,26050,26050,26050,22
|
|
20240112,150800,821473300,26050,26050,26050,26050,1
|
|
20240112,150700,821447250,26000,26000,26000,26000,0
|
|
20240112,150600,821447250,26000,26000,26000,26000,20
|
|
20240112,150500,820927250,25950,25950,25950,25950,160
|
|
20240112,150400,816775250,25950,26000,26000,25950,358
|
|
20240112,150300,807475700,26000,26000,26000,26000,0
|
|
20240112,150200,807475700,26000,26000,26000,26000,0
|
|
20240112,150100,807475700,26000,26000,26000,26000,1
|
|
20240112,150000,807449700,26050,26050,26050,26050,0
|
|
20240112,145900,807449700,26050,26050,26050,26050,10
|
|
20240112,145800,807189200,26050,26050,26050,26050,12
|
|
20240112,145700,806876600,26050,26050,26050,26050,0
|
|
20240112,145600,806876600,26050,26050,26050,26050,2
|
|
20240112,145500,806824500,25950,25950,25950,25950,25
|
|
20240112,145400,806175750,26000,26000,26000,26000,31
|
|
20240112,145300,805369750,25950,25950,25950,25950,0
|
|
20240112,145200,805369750,25950,26050,26050,25950,114
|
|
20240112,145100,802411350,25950,25950,25950,25950,0
|
|
20240112,145000,802411350,25950,26050,26050,25950,2
|
|
20240112,144900,802359350,25950,25950,25950,25950,0
|
|
20240112,144800,802359350,25950,25950,25950,25950,9
|
|
20240112,144700,802125800,26050,26050,26050,26050,0
|
|
20240112,144600,802125800,26050,26050,26050,26050,70
|
|
20240112,144500,800302300,26050,26050,26050,26050,1
|
|
20240112,144400,800276250,26000,26000,26000,26000,262
|
|
20240112,144300,793464250,26000,26000,26000,26000,0
|
|
20240112,144200,793464250,26000,26050,26050,26000,102
|
|
20240112,144100,790812150,26050,26050,26050,26050,3
|
|
20240112,144000,790734000,26000,26000,26000,26000,125
|
|
20240112,143900,787484000,25950,25950,25950,25950,1
|
|
20240112,143800,787458050,26000,25950,26000,25950,4
|
|
20240112,143700,787354200,26000,26000,26000,26000,13
|
|
20240112,143600,787016200,25950,25950,25950,25950,0
|
|
20240112,143500,787016200,25950,25950,25950,25950,0
|
|
20240112,143400,787016200,25950,25950,25950,25950,0
|
|
20240112,143300,787016200,25950,25950,25950,25950,350
|
|
20240112,143200,777933700,25950,26000,26000,25950,65
|
|
20240112,143100,776246200,26000,26000,26000,26000,51
|
|
20240112,143000,774920200,25950,25950,25950,25950,0
|
|
20240112,142900,774920200,25950,25950,25950,25950,0
|
|
20240112,142800,774920200,25950,25950,25950,25950,0
|
|
20240112,142700,774920200,25950,26000,26000,25950,12
|
|
20240112,142600,774608700,25950,25950,25950,25950,91
|
|
20240112,142500,772247250,25950,25950,25950,25950,1
|
|
20240112,142400,772221300,25950,25950,25950,25950,1
|
|
20240112,142300,772195350,25950,25950,25950,25950,1
|
|
20240112,142200,772169400,25950,25950,25950,25950,1
|
|
20240112,142100,772143450,25950,25950,25950,25950,24
|
|
20240112,142000,771520650,26000,26000,26000,26000,0
|
|
20240112,141900,771520650,26000,26000,26000,26000,0
|
|
20240112,141800,771520650,26000,26000,26000,26000,1
|
|
20240112,141700,771494650,25950,25950,25950,25950,0
|
|
20240112,141600,771494650,25950,25950,25950,25950,49
|
|
20240112,141500,770223100,25950,25950,25950,25950,0
|
|
20240112,141400,770223100,25950,25950,25950,25950,1
|
|
20240112,141300,770197150,25900,25900,25900,25900,1
|
|
20240112,141200,770171250,25950,26000,26000,25950,11
|
|
20240112,141100,769885750,26000,25900,26000,25850,177
|
|
20240112,141000,765301300,25900,25900,25900,25900,1
|
|
20240112,140900,765275400,25900,25900,25900,25900,0
|
|
20240112,140800,765275400,25900,25900,25900,25900,2
|
|
20240112,140700,765223600,26000,26000,26000,26000,0
|
|
20240112,140600,765223600,26000,26000,26000,26000,3
|
|
20240112,140500,765145600,26050,26050,26050,26050,1
|
|
20240112,140400,765119550,25900,25900,25900,25900,2
|
|
20240112,140300,765067750,25900,25900,25900,25900,400
|
|
20240112,140200,754707750,25900,25950,25950,25900,119
|
|
20240112,140100,751621500,26050,26050,26050,26050,0
|
|
20240112,140000,751621500,26050,26050,26050,26050,0
|
|
20240112,135900,751621500,26050,26050,26050,26050,1
|
|
20240112,135800,751595450,26050,26050,26050,26050,1
|
|
20240112,135700,751569400,26050,26050,26050,26050,1
|
|
20240112,135600,751543350,26000,26000,26000,26000,0
|
|
20240112,135500,751543350,26000,26000,26000,26000,0
|
|
20240112,135400,751543350,26000,26000,26000,26000,307
|
|
20240112,135300,743561350,26000,26000,26000,26000,0
|
|
20240112,135200,743561350,26000,26000,26000,26000,1
|
|
20240112,135100,743535350,26000,26000,26000,26000,0
|
|
20240112,135000,743535350,26000,25900,26000,25850,780
|
|
20240112,134900,723358800,26000,26000,26000,26000,4
|
|
20240112,134800,723254800,26000,26000,26000,26000,1
|
|
20240112,134700,723228800,26000,26000,26000,26000,0
|
|
20240112,134600,723228800,26000,26000,26000,26000,0
|
|
20240112,134500,723228800,26000,26000,26000,26000,1
|
|
20240112,134400,723202800,25900,25900,25900,25900,0
|
|
20240112,134300,723202800,25900,25950,25950,25900,39
|
|
20240112,134200,722192650,25950,25950,25950,25950,0
|
|
20240112,134100,722192650,25950,25950,25950,25950,1
|
|
20240112,134000,722166700,26050,26050,26050,26050,0
|
|
20240112,133900,722166700,26050,26050,26050,26050,1
|
|
20240112,133800,722140650,26050,26050,26050,26050,2
|
|
20240112,133700,722088550,25900,25950,26000,25900,208
|
|
20240112,133600,716698500,25950,25950,25950,25950,8
|
|
20240112,133500,716490900,25900,25900,25900,25900,0
|
|
20240112,133400,716490900,25900,25900,25900,25900,0
|
|
20240112,133300,716490900,25900,25950,25950,25900,483
|
|
20240112,133200,703969550,26050,26050,26050,25950,111
|
|
20240112,133100,701088800,26000,26000,26000,26000,701
|
|
20240112,133000,682862800,26000,25950,26000,25900,137
|
|
20240112,132900,679312100,25950,25950,25950,25950,0
|
|
20240112,132800,679312100,25950,25950,25950,25950,181
|
|
20240112,132700,674615150,26000,26000,26000,26000,0
|
|
20240112,132600,674615150,26000,26000,26000,26000,15
|
|
20240112,132500,674225150,26000,26000,26000,26000,1
|
|
20240112,132400,674199150,25950,25950,25950,25950,0
|
|
20240112,132300,674199150,25950,25950,25950,25950,26
|
|
20240112,132200,673524450,26000,26000,26000,26000,5
|
|
20240112,132100,673394450,26000,25950,26000,25950,139
|
|
20240112,132000,669787350,25950,25950,25950,25950,5
|
|
20240112,131900,669657600,26000,26000,26000,26000,0
|
|
20240112,131800,669657600,26000,25950,26000,25950,220
|
|
20240112,131700,663939250,25950,25950,25950,25950,0
|
|
20240112,131600,663939250,25950,25950,25950,25950,6
|
|
20240112,131500,663783550,25950,26000,26000,25950,119
|
|
20240112,131400,660695450,26000,26000,26000,26000,0
|
|
20240112,131300,660695450,26000,26000,26000,26000,8
|
|
20240112,131200,660487450,26000,26050,26050,25950,63
|
|
20240112,131100,658849900,26050,26050,26050,26050,3
|
|
20240112,131000,658771750,26000,26000,26050,25900,575
|
|
20240112,130900,643858950,26050,26000,26050,26000,4
|
|
20240112,130800,643754850,26100,26000,26100,26000,4
|
|
20240112,130700,643650550,25950,25950,25950,25950,21
|
|
20240112,130600,643105600,25950,25950,25950,25950,2
|
|
20240112,130500,643053700,26000,26000,26000,26000,1
|
|
20240112,130400,643027700,26000,26000,26000,26000,17
|
|
20240112,130300,642585700,25950,26000,26000,25950,11
|
|
20240112,130200,642299750,25950,25950,25950,25950,2
|
|
20240112,130100,642247850,26000,26000,26000,26000,1
|
|
20240112,130000,642221850,26000,26050,26100,26000,20
|
|
20240112,125900,641700000,25900,25950,25950,25850,4222
|
|
20240112,125800,532340050,26050,26000,26050,26000,420
|
|
20240112,125700,521420000,25950,25950,25950,25950,1000
|
|
20240112,125600,495470000,25950,25950,25950,25950,10
|
|
20240112,125500,495210500,26000,26000,26000,26000,1
|
|
20240112,125400,495184500,26000,26000,26000,26000,549
|
|
20240112,125300,480910500,26000,26000,26000,25950,557
|
|
20240112,125200,466429250,26000,26000,26000,26000,2
|
|
20240112,125100,466377250,26000,26000,26000,26000,33
|
|
20240112,125000,465519250,26000,25950,26000,25950,49
|
|
20240112,124900,464245700,26000,26000,26000,26000,39
|
|
20240112,124800,463231700,26000,26000,26000,26000,2190
|
|
20240112,124700,406291700,26050,26100,26100,26050,930
|
|
20240112,124600,382065100,26200,26200,26200,26200,1
|
|
20240112,124500,382038900,26200,26200,26200,26200,31
|
|
20240112,124400,381226700,26100,26100,26100,26100,0
|
|
20240112,124300,381226700,26100,26200,26200,26100,18
|
|
20240112,124200,380756800,26200,26200,26200,26200,0
|
|
20240112,124100,380756800,26200,26200,26200,26200,0
|
|
20240112,124000,380756800,26200,26200,26200,26200,0
|
|
20240112,123900,380756800,26200,26200,26200,26200,0
|
|
20240112,123800,380756800,26200,26200,26200,26200,49
|
|
20240112,123700,379473000,26200,26150,26200,26100,77
|
|
20240112,123600,377463150,26250,26250,26250,26250,0
|
|
20240112,123500,377463150,26250,26250,26250,26250,0
|
|
20240112,123400,377463150,26250,26250,26250,26250,0
|
|
20240112,123300,377463150,26250,26250,26250,26250,0
|
|
20240112,123200,377463150,26250,26250,26250,26250,0
|
|
20240112,123100,377463150,26250,26100,26250,26100,186
|
|
20240112,123000,372608400,26250,26250,26250,26250,0
|
|
20240112,122900,372608400,26250,26250,26250,26250,0
|
|
20240112,122800,372608400,26250,26150,26250,26100,115
|
|
20240112,122700,369601250,26250,26250,26250,26250,0
|
|
20240112,122600,369601250,26250,26250,26250,26250,0
|
|
20240112,122500,369601250,26250,26250,26250,26250,1
|
|
20240112,122400,369575000,26250,26250,26250,26250,0
|
|
20240112,122300,369575000,26250,26250,26250,26250,0
|
|
20240112,122200,369575000,26250,26250,26250,26250,0
|
|
20240112,122100,369575000,26250,26250,26250,26250,0
|
|
20240112,122000,369575000,26250,26250,26250,26250,1
|
|
20240112,121900,369548750,26250,26250,26250,26250,0
|
|
20240112,121800,369548750,26250,26250,26250,26250,1
|
|
20240112,121700,369522500,26150,26150,26150,26150,0
|
|
20240112,121600,369522500,26150,26150,26150,26150,0
|
|
20240112,121500,369522500,26150,26150,26150,26150,0
|
|
20240112,121400,369522500,26150,26150,26150,26150,3
|
|
20240112,121300,369444050,26250,26250,26250,26250,0
|
|
20240112,121200,369444050,26250,26250,26250,26250,0
|
|
20240112,121100,369444050,26250,26250,26250,26250,2
|
|
20240112,121000,369391550,26150,26150,26150,26150,0
|
|
20240112,120900,369391550,26150,26150,26150,26150,53
|
|
20240112,120800,368005600,26200,26200,26200,26200,0
|
|
20240112,120700,368005600,26200,26200,26250,26200,83
|
|
20240112,120600,365830950,26200,26200,26200,26200,37
|
|
20240112,120500,364861550,26200,26200,26200,26200,1
|
|
20240112,120400,364835350,26150,26150,26150,26150,0
|
|
20240112,120300,364835350,26150,26200,26200,26150,33
|
|
20240112,120200,363971750,26200,26200,26200,26200,24
|
|
20240112,120100,363342950,26200,26250,26250,26200,42
|
|
20240112,120000,362241050,26250,26250,26250,26250,1
|
|
20240112,115900,362214800,26050,26250,26250,26050,3004
|
|
20240112,115800,283721300,26300,26300,26300,26300,2
|
|
20240112,115700,283668700,26250,26250,26250,26250,30
|
|
20240112,115600,282881200,26250,26300,26300,26250,906
|
|
20240112,115500,259098650,26250,26250,26250,26250,4
|
|
20240112,115400,258993650,26350,26350,26350,26350,0
|
|
20240112,115300,258993650,26350,26350,26350,26350,1
|
|
20240112,115200,258967300,26350,26350,26350,26350,0
|
|
20240112,115100,258967300,26350,26300,26350,26300,7
|
|
20240112,115000,258783150,26300,26300,26300,26300,10
|
|
20240112,114900,258520150,26300,26300,26300,26300,11
|
|
20240112,114800,258230850,26300,26300,26300,26300,0
|
|
20240112,114700,258230850,26300,26300,26300,26300,0
|
|
20240112,114600,258230850,26300,26300,26300,26300,0
|
|
20240112,114500,258230850,26300,26300,26300,26300,41
|
|
20240112,114400,257152550,26300,26300,26300,26300,9
|
|
20240112,114300,256915850,26300,26300,26300,26300,10
|
|
20240112,114200,256652850,26300,26300,26300,26300,100
|
|
20240112,114100,254022850,26300,26300,26300,26300,2
|
|
20240112,114000,253970250,26300,26300,26300,26300,2
|
|
20240112,113900,253917650,26300,26300,26300,26300,0
|
|
20240112,113800,253917650,26300,26250,26300,26250,41
|
|
20240112,113700,252841350,26300,26300,26300,26300,0
|
|
20240112,113600,252841350,26300,26300,26300,26300,0
|
|
20240112,113500,252841350,26300,26300,26300,26300,1
|
|
20240112,113400,252815050,26300,26300,26300,26300,0
|
|
20240112,113300,252815050,26300,26300,26300,26300,0
|
|
20240112,113200,252815050,26300,26300,26300,26300,0
|
|
20240112,113100,252815050,26300,26300,26300,26300,2
|
|
20240112,113000,252762450,26300,26300,26300,26300,16
|
|
20240112,112900,252341650,26350,26350,26350,26350,1
|
|
20240112,112800,252315300,26350,26350,26350,26350,0
|
|
20240112,112700,252315300,26350,26350,26350,26350,1
|
|
20240112,112600,252288950,26300,26300,26300,26300,23
|
|
20240112,112500,251684050,26300,26300,26300,26300,0
|
|
20240112,112400,251684050,26300,26300,26300,26300,4
|
|
20240112,112300,251578850,26300,26300,26300,26300,4
|
|
20240112,112200,251473650,26300,26300,26300,26300,1
|
|
20240112,112100,251447350,26300,26300,26300,26300,1
|
|
20240112,112000,251421050,26300,26300,26300,26300,0
|
|
20240112,111900,251421050,26300,26300,26300,26300,1
|
|
20240112,111800,251394750,26300,26300,26300,26300,2
|
|
20240112,111700,251342150,26250,26250,26250,26250,0
|
|
20240112,111600,251342150,26250,26300,26300,26250,14
|
|
20240112,111500,250974450,26250,26300,26300,26250,137
|
|
20240112,111400,247377600,26300,26300,26350,26300,27
|
|
20240112,111300,246667450,26250,26250,26250,26250,100
|
|
20240112,111200,244042450,26250,26250,26250,26250,9
|
|
20240112,111100,243806200,26300,26300,26300,26300,1
|
|
20240112,111000,243779900,26300,26350,26350,26300,56
|
|
20240112,110900,242306850,26350,26300,26350,26300,100
|
|
20240112,110800,239676800,26300,26300,26300,26300,0
|
|
20240112,110700,239676800,26300,26300,26300,26300,0
|
|
20240112,110600,239676800,26300,26300,26300,26300,0
|
|
20240112,110500,239676800,26300,26300,26300,26300,1
|
|
20240112,110400,239650500,26300,26300,26300,26300,3
|
|
20240112,110300,239571600,26300,26300,26300,26300,0
|
|
20240112,110200,239571600,26300,26300,26300,26300,0
|
|
20240112,110100,239571600,26300,26300,26300,26300,14
|
|
20240112,110000,239203400,26300,26300,26300,26300,68
|
|
20240112,105900,237415000,26350,26350,26350,26350,1
|
|
20240112,105800,237388650,26300,26350,26350,26300,74
|
|
20240112,105700,235442400,26300,26300,26300,26300,160
|
|
20240112,105600,231234400,26300,26300,26300,26300,1
|
|
20240112,105500,231208100,26300,26300,26300,26300,1
|
|
20240112,105400,231181800,26300,26300,26300,26300,0
|
|
20240112,105300,231181800,26300,26300,26300,26300,20
|
|
20240112,105200,230655800,26300,26300,26300,26300,1
|
|
20240112,105100,230629500,26300,26300,26350,26300,66
|
|
20240112,105000,228893650,26350,26350,26350,26350,2
|
|
20240112,104900,228840950,26350,26350,26350,26350,0
|
|
20240112,104800,228840950,26350,26350,26350,26350,0
|
|
20240112,104700,228840950,26350,26350,26350,26350,1
|
|
20240112,104600,228814600,26250,26250,26250,26250,0
|
|
20240112,104500,228814600,26250,26250,26250,26250,0
|
|
20240112,104400,228814600,26250,26250,26250,26250,0
|
|
20240112,104300,228814600,26250,26250,26250,26250,0
|
|
20240112,104200,228814600,26250,26250,26250,26250,2
|
|
20240112,104100,228762100,26250,26250,26250,26250,0
|
|
20240112,104000,228762100,26250,26250,26250,26250,0
|
|
20240112,103900,228762100,26250,26250,26250,26250,0
|
|
20240112,103800,228762100,26250,26250,26250,26250,7
|
|
20240112,103700,228578350,26250,26250,26250,26250,0
|
|
20240112,103600,228578350,26250,26250,26250,26250,200
|
|
20240112,103500,223328350,26250,26250,26250,26250,1
|
|
20240112,103400,223302100,26250,26250,26250,26250,0
|
|
20240112,103300,223302100,26250,26300,26300,26250,100
|
|
20240112,103200,220676100,26300,26300,26300,26300,1
|
|
20240112,103100,220649800,26250,26250,26250,26250,6
|
|
20240112,103000,220492300,26350,26350,26350,26350,0
|
|
20240112,102900,220492300,26350,26350,26350,26350,1
|
|
20240112,102800,220465950,26250,26250,26250,26250,487
|
|
20240112,102700,207682200,26250,26250,26250,26250,50
|
|
20240112,102600,206369700,26200,26200,26200,26200,0
|
|
20240112,102500,206369700,26200,26200,26200,26200,0
|
|
20240112,102400,206369700,26200,26200,26200,26200,9
|
|
20240112,102300,206133900,26300,26300,26300,26300,0
|
|
20240112,102200,206133900,26300,26300,26300,26300,37
|
|
20240112,102100,205160800,26300,26300,26300,26300,1
|
|
20240112,102000,205134500,26300,26300,26300,26300,2
|
|
20240112,101900,205081900,26300,26250,26300,26250,182
|
|
20240112,101800,200304300,26300,26300,26300,26300,14
|
|
20240112,101700,199936100,26300,26300,26300,26300,0
|
|
20240112,101600,199936100,26300,26250,26300,26250,104
|
|
20240112,101500,197205900,26300,26300,26300,26300,0
|
|
20240112,101400,197205900,26300,26300,26300,26300,0
|
|
20240112,101300,197205900,26300,26300,26300,26300,0
|
|
20240112,101200,197205900,26300,26300,26300,26300,46
|
|
20240112,101100,195996100,26350,26350,26350,26350,1
|
|
20240112,101000,195969750,26300,26300,26300,26300,0
|
|
20240112,100900,195969750,26300,26300,26300,26300,1
|
|
20240112,100800,195943450,26350,26350,26350,26350,0
|
|
20240112,100700,195943450,26350,26350,26350,26350,0
|
|
20240112,100600,195943450,26350,26350,26350,26350,0
|
|
20240112,100500,195943450,26350,26350,26350,26350,0
|
|
20240112,100400,195943450,26350,26350,26350,26350,0
|
|
20240112,100300,195943450,26350,26350,26350,26350,2
|
|
20240112,100200,195890750,26350,26350,26350,26350,1
|
|
20240112,100100,195864400,26350,26350,26350,26350,8
|
|
20240112,100000,195653600,26350,26350,26350,26350,5
|
|
20240112,095900,195521850,26200,26200,26200,26200,1
|
|
20240112,095800,195495650,26250,26250,26250,26250,0
|
|
20240112,095700,195495650,26250,26250,26250,26250,234
|
|
20240112,095600,189353150,26250,26300,26300,26250,100
|
|
20240112,095500,186727950,26250,26250,26250,26250,4
|
|
20240112,095400,186622950,26250,26250,26250,26250,4
|
|
20240112,095300,186517950,26300,26350,26350,26300,205
|
|
20240112,095200,181126400,26350,26350,26350,26350,0
|
|
20240112,095100,181126400,26350,26350,26350,26350,0
|
|
20240112,095000,181126400,26350,26350,26350,26350,11
|
|
20240112,094900,180836550,26350,26350,26350,26350,75
|
|
20240112,094800,178860300,26400,26350,26400,26350,6
|
|
20240112,094700,178701950,26400,26400,26400,26400,1
|
|
20240112,094600,178675550,26400,26350,26400,26350,2
|
|
20240112,094500,178622800,26400,26400,26400,26350,101
|
|
20240112,094400,175958900,26400,26400,26400,26400,5
|
|
20240112,094300,175826900,26350,26350,26350,26350,24
|
|
20240112,094200,175194500,26350,26350,26350,26350,0
|
|
20240112,094100,175194500,26350,26350,26350,26350,5
|
|
20240112,094000,175062750,26350,26350,26350,26350,115
|
|
20240112,093900,172032500,26350,26350,26350,26350,20
|
|
20240112,093800,171505500,26350,26350,26350,26350,7
|
|
20240112,093700,171321050,26250,26250,26250,26250,1
|
|
20240112,093600,171294800,26350,26350,26350,26350,1
|
|
20240112,093500,171268450,26250,26300,26300,26250,15
|
|
20240112,093400,170874650,26300,26300,26300,26300,0
|
|
20240112,093300,170874650,26300,26300,26300,26300,55
|
|
20240112,093200,169428150,26250,26250,26250,26250,8
|
|
20240112,093100,169218150,26250,26250,26250,26250,7
|
|
20240112,093000,169034400,26250,26300,26300,26250,7
|
|
20240112,092900,168850600,26300,26250,26300,26250,11
|
|
20240112,092800,168561800,26250,26250,26250,26250,13
|
|
20240112,092700,168220550,26250,26300,26300,26250,12
|
|
20240112,092600,167905400,26250,26250,26250,26250,1
|
|
20240112,092500,167879150,26150,26250,26350,26150,839
|
|
20240112,092400,145881850,26200,26200,26200,26200,0
|
|
20240112,092300,145881850,26200,26200,26200,26200,0
|
|
20240112,092200,145881850,26200,26200,26200,26200,0
|
|
20240112,092100,145881850,26200,26300,26300,26200,985
|
|
20240112,092000,120014450,26350,26450,26450,26350,346
|
|
20240112,091900,110897250,26350,26350,26350,26350,40
|
|
20240112,091800,109843250,26450,26450,26450,26450,1
|
|
20240112,091700,109816800,26400,26400,26400,26400,199
|
|
20240112,091600,104563200,26400,26450,26450,26400,104
|
|
20240112,091500,101817450,26450,26450,26450,26450,1
|
|
20240112,091400,101791000,26350,26400,26400,26350,410
|
|
20240112,091300,90970700,26400,26400,26400,26400,200
|
|
20240112,091200,85690700,26350,26400,26400,26350,194
|
|
20240112,091100,80569150,26400,26400,26400,26400,0
|
|
20240112,091000,80569150,26400,26400,26400,26400,0
|
|
20240112,090900,80569150,26400,26450,26450,26400,660
|
|
20240112,090800,63145100,26300,26300,26300,26300,25
|
|
20240112,090700,62487600,26300,26350,26350,26300,146
|
|
20240112,090600,58647300,26300,26300,26300,26300,0
|
|
20240112,090500,58647300,26300,26300,26300,26300,300
|
|
20240112,090400,50757300,26300,26500,26500,26300,333
|
|
20240112,090300,41968750,26350,26450,26500,26350,489
|
|
20240112,090200,29054750,26450,26450,26450,26450,10
|
|
20240112,090100,28790250,26500,26500,26500,26500,51
|
|
20240112,090000,27438750,26450,26800,26800,26300,1030
|