529 lines
27 KiB
CSV
529 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184600,732697800,33000,33000,33000,33000,438
|
|
20240102,184500,732697800,33000,33000,33000,33000,0
|
|
20240102,184400,732697800,33000,33000,33000,33000,0
|
|
20240102,184300,732697800,33000,33000,33000,33000,0
|
|
20240102,184200,732697800,33000,33000,33000,33000,0
|
|
20240102,184100,732697800,33000,33000,33000,33000,0
|
|
20240102,184000,732697800,33000,33000,33000,33000,0
|
|
20240102,183900,732697800,33000,33000,33000,33000,0
|
|
20240102,183800,732697800,33000,33000,33000,33000,0
|
|
20240102,183700,732697800,33000,33000,33000,33000,0
|
|
20240102,183600,732697800,33000,33000,33000,33000,0
|
|
20240102,183500,732697800,33000,33000,33000,33000,0
|
|
20240102,183400,732697800,33000,33000,33000,33000,0
|
|
20240102,183300,732697800,33000,33000,33000,33000,0
|
|
20240102,183200,732697800,33000,33000,33000,33000,0
|
|
20240102,183100,732697800,33000,33000,33000,33000,0
|
|
20240102,183000,732697800,33000,33000,33000,33000,0
|
|
20240102,182900,732697800,33000,33000,33000,33000,0
|
|
20240102,182800,732697800,33000,33000,33000,33000,0
|
|
20240102,182700,732697800,33000,33000,33000,33000,0
|
|
20240102,182600,732697800,33000,33000,33000,33000,0
|
|
20240102,182500,732697800,33000,33000,33000,33000,0
|
|
20240102,182400,732697800,33000,33000,33000,33000,0
|
|
20240102,182300,732697800,33000,33000,33000,33000,0
|
|
20240102,182200,732697800,33000,33000,33000,33000,0
|
|
20240102,182100,732697800,33000,33000,33000,33000,0
|
|
20240102,182000,732697800,33000,33000,33000,33000,0
|
|
20240102,181900,732697800,33000,33000,33000,33000,0
|
|
20240102,181800,732697800,33000,33000,33000,33000,0
|
|
20240102,181700,732697800,33000,33000,33000,33000,0
|
|
20240102,181600,732697800,33000,33000,33000,33000,438
|
|
20240102,181500,732697800,33000,33000,33000,33000,0
|
|
20240102,181400,732697800,33000,33000,33000,33000,0
|
|
20240102,181300,732697800,33000,33000,33000,33000,0
|
|
20240102,181200,732697800,33000,33000,33000,33000,0
|
|
20240102,181100,732697800,33000,33000,33000,33000,0
|
|
20240102,181000,732697800,33000,33000,33000,33000,0
|
|
20240102,180900,732697800,33000,33000,33000,33000,0
|
|
20240102,180800,732697800,33000,33000,33000,33000,0
|
|
20240102,180700,732697800,33000,33000,33000,33000,0
|
|
20240102,180600,732697800,33000,33000,33000,33000,0
|
|
20240102,180500,732697800,33000,33000,33000,33000,0
|
|
20240102,180400,732697800,33000,33000,33000,33000,0
|
|
20240102,180300,732697800,33000,33000,33000,33000,0
|
|
20240102,180200,732697800,33000,33000,33000,33000,0
|
|
20240102,180100,732697800,33000,33000,33000,33000,0
|
|
20240102,180000,732697800,33000,33000,33000,33000,0
|
|
20240102,175900,732697800,33000,33000,33000,33000,0
|
|
20240102,175800,732697800,33000,33000,33000,33000,0
|
|
20240102,175700,732697800,33000,33000,33000,33000,0
|
|
20240102,175600,732697800,33000,33000,33000,33000,0
|
|
20240102,175500,732697800,33000,33000,33000,33000,0
|
|
20240102,175400,732697800,33000,33000,33000,33000,0
|
|
20240102,175300,732697800,33000,33000,33000,33000,0
|
|
20240102,175200,732697800,33000,33000,33000,33000,0
|
|
20240102,175100,732697800,33000,33000,33000,33000,0
|
|
20240102,175000,732697800,33000,33000,33000,33000,0
|
|
20240102,174900,732697800,33000,33000,33000,33000,0
|
|
20240102,174800,732697800,33000,33000,33000,33000,0
|
|
20240102,174700,732697800,33000,33000,33000,33000,0
|
|
20240102,174600,732697800,33000,33000,33000,33000,438
|
|
20240102,174500,732697800,33000,33000,33000,33000,0
|
|
20240102,174400,732697800,33000,33000,33000,33000,0
|
|
20240102,174300,732697800,33000,33000,33000,33000,0
|
|
20240102,174200,732697800,33000,33000,33000,33000,0
|
|
20240102,174100,732697800,33000,33000,33000,33000,0
|
|
20240102,174000,732697800,33000,33000,33000,33000,0
|
|
20240102,173900,732697800,33000,33000,33000,33000,0
|
|
20240102,173800,732697800,33000,33000,33000,33000,0
|
|
20240102,173700,732697800,33000,33000,33000,33000,0
|
|
20240102,173600,732697800,33000,33000,33000,33000,0
|
|
20240102,173500,732697800,33000,33000,33000,33000,0
|
|
20240102,173400,732697800,33000,33000,33000,33000,0
|
|
20240102,173300,732697800,33000,33000,33000,33000,0
|
|
20240102,173200,732697800,33000,33000,33000,33000,0
|
|
20240102,173100,732697800,33000,33000,33000,33000,0
|
|
20240102,173000,732697800,33000,33000,33000,33000,0
|
|
20240102,172900,732697800,33000,33000,33000,33000,0
|
|
20240102,172800,732697800,33000,33000,33000,33000,0
|
|
20240102,172700,732697800,33000,33000,33000,33000,0
|
|
20240102,172600,732697800,33000,33000,33000,33000,0
|
|
20240102,172500,732697800,33000,33000,33000,33000,0
|
|
20240102,172400,732697800,33000,33000,33000,33000,0
|
|
20240102,172300,732697800,33000,33000,33000,33000,0
|
|
20240102,172200,732697800,33000,33000,33000,33000,0
|
|
20240102,172100,732697800,33000,33000,33000,33000,0
|
|
20240102,172000,732697800,33000,33000,33000,33000,0
|
|
20240102,171900,732697800,33000,33000,33000,33000,0
|
|
20240102,171800,732697800,33000,33000,33000,33000,0
|
|
20240102,171700,732697800,33000,33000,33000,33000,0
|
|
20240102,171600,732697800,33000,33000,33000,33000,438
|
|
20240102,171500,732697800,33000,33000,33000,33000,0
|
|
20240102,171400,732697800,33000,33000,33000,33000,0
|
|
20240102,171300,732697800,33000,33000,33000,33000,0
|
|
20240102,171200,732697800,33000,33000,33000,33000,0
|
|
20240102,171100,732697800,33000,33000,33000,33000,0
|
|
20240102,171000,732697800,33000,33000,33000,33000,0
|
|
20240102,170900,732697800,33000,33000,33000,33000,0
|
|
20240102,170800,732697800,33000,33000,33000,33000,0
|
|
20240102,170700,732697800,33000,33000,33000,33000,0
|
|
20240102,170600,732697800,33000,33000,33000,33000,0
|
|
20240102,170500,732697800,33000,33000,33000,33000,0
|
|
20240102,170400,732697800,33000,33000,33000,33000,0
|
|
20240102,170300,732697800,33000,33000,33000,33000,0
|
|
20240102,170200,732697800,33000,33000,33000,33000,0
|
|
20240102,170100,732697800,33000,33000,33000,33000,0
|
|
20240102,170000,732697800,33000,33000,33000,33000,0
|
|
20240102,165900,732697800,33000,33000,33000,33000,0
|
|
20240102,165800,732697800,33000,33000,33000,33000,0
|
|
20240102,165700,732697800,33000,33000,33000,33000,0
|
|
20240102,165600,732697800,33000,33000,33000,33000,0
|
|
20240102,165500,732697800,33000,33000,33000,33000,0
|
|
20240102,165400,732697800,33000,33000,33000,33000,0
|
|
20240102,165300,732697800,33000,33000,33000,33000,0
|
|
20240102,165200,732697800,33000,33000,33000,33000,0
|
|
20240102,165100,732697800,33000,33000,33000,33000,0
|
|
20240102,165000,732697800,33000,33000,33000,33000,0
|
|
20240102,164900,732697800,33000,33000,33000,33000,0
|
|
20240102,164800,732697800,33000,33000,33000,33000,0
|
|
20240102,164700,732697800,33000,33000,33000,33000,0
|
|
20240102,164600,732697800,33000,33000,33000,33000,438
|
|
20240102,164500,732697800,33000,33000,33000,33000,0
|
|
20240102,164400,732697800,33000,33000,33000,33000,0
|
|
20240102,164300,732697800,33000,33000,33000,33000,0
|
|
20240102,164200,732697800,33000,33000,33000,33000,0
|
|
20240102,164100,732697800,33000,33000,33000,33000,0
|
|
20240102,164000,732697800,33000,33000,33000,33000,0
|
|
20240102,163900,732697800,33000,33000,33000,33000,0
|
|
20240102,163800,732697800,33000,33000,33000,33000,0
|
|
20240102,163700,732697800,33000,33000,33000,33000,0
|
|
20240102,163600,732697800,33000,33000,33000,33000,0
|
|
20240102,163500,732697800,33000,33000,33000,33000,0
|
|
20240102,163400,732697800,33000,33000,33000,33000,0
|
|
20240102,163300,732697800,33000,33000,33000,33000,0
|
|
20240102,163200,732697800,33000,33000,33000,33000,0
|
|
20240102,163100,732697800,33000,33000,33000,33000,0
|
|
20240102,163000,732697800,33000,33000,33000,33000,0
|
|
20240102,162900,732697800,33000,33000,33000,33000,0
|
|
20240102,162800,732697800,33000,33000,33000,33000,0
|
|
20240102,162700,732697800,33000,33000,33000,33000,0
|
|
20240102,162600,732697800,33000,33000,33000,33000,0
|
|
20240102,162500,732697800,33000,33000,33000,33000,0
|
|
20240102,162400,732697800,33000,33000,33000,33000,0
|
|
20240102,162300,732697800,33000,33000,33000,33000,0
|
|
20240102,162200,732697800,33000,33000,33000,33000,0
|
|
20240102,162100,732697800,33000,33000,33000,33000,0
|
|
20240102,162000,732697800,33000,33000,33000,33000,0
|
|
20240102,161900,732697800,33000,33000,33000,33000,0
|
|
20240102,161800,732697800,33000,33000,33000,33000,0
|
|
20240102,161700,732697800,33000,33000,33000,33000,0
|
|
20240102,161600,732697800,33000,33000,33000,33000,438
|
|
20240102,161500,732697800,33000,33000,33000,33000,0
|
|
20240102,161400,732697800,33000,33000,33000,33000,0
|
|
20240102,161300,732697800,33000,33000,33000,33000,0
|
|
20240102,161200,732697800,33000,33000,33000,33000,0
|
|
20240102,161100,732697800,33000,33000,33000,33000,0
|
|
20240102,161000,732697800,33000,33000,33000,33000,0
|
|
20240102,160900,732697800,33000,33000,33000,33000,0
|
|
20240102,160800,732697800,33000,33000,33000,33000,0
|
|
20240102,160700,732697800,33000,33000,33000,33000,0
|
|
20240102,160600,732697800,33000,33000,33000,33000,0
|
|
20240102,160500,732697800,33000,33000,33000,33000,0
|
|
20240102,160400,732697800,33000,33000,33000,33000,0
|
|
20240102,160300,732697800,33000,33000,33000,33000,0
|
|
20240102,160200,732697800,33000,33000,33000,33000,0
|
|
20240102,160100,732697800,33000,33000,33000,33000,0
|
|
20240102,160000,732697800,33000,33000,33000,33000,0
|
|
20240102,155900,732697800,33000,33000,33000,33000,0
|
|
20240102,155800,732697800,33000,33000,33000,33000,0
|
|
20240102,155700,732697800,33000,33000,33000,33000,0
|
|
20240102,155600,732697800,33000,33000,33000,33000,0
|
|
20240102,155500,732697800,33000,33000,33000,33000,0
|
|
20240102,155400,732697800,33000,33000,33000,33000,0
|
|
20240102,155300,732697800,33000,33000,33000,33000,0
|
|
20240102,155200,732697800,33000,33000,33000,33000,0
|
|
20240102,155100,732697800,33000,33000,33000,33000,0
|
|
20240102,155000,732697800,33000,33000,33000,33000,0
|
|
20240102,154900,732697800,33000,33000,33000,33000,0
|
|
20240102,154800,732697800,33000,33000,33000,33000,0
|
|
20240102,154700,732697800,33000,33000,33000,33000,0
|
|
20240102,154600,732697800,33000,33000,33000,33000,438
|
|
20240102,154500,732697800,33000,33000,33000,33000,0
|
|
20240102,154400,732697800,33000,33000,33000,33000,0
|
|
20240102,154300,732697800,33000,33000,33000,33000,0
|
|
20240102,154200,732697800,33000,33000,33000,33000,0
|
|
20240102,154100,732697800,33000,33000,33000,33000,0
|
|
20240102,154000,732697800,33000,33000,33000,33000,0
|
|
20240102,153900,732697800,33000,33000,33000,33000,0
|
|
20240102,153800,732697800,33000,33000,33000,33000,0
|
|
20240102,153700,732697800,33000,33000,33000,33000,0
|
|
20240102,153600,732697800,33000,33000,33000,33000,0
|
|
20240102,153500,732697800,33000,33000,33000,33000,0
|
|
20240102,153400,732697800,33000,33000,33000,33000,0
|
|
20240102,153300,732697800,33000,33000,33000,33000,0
|
|
20240102,153200,732697800,33000,33000,33000,33000,0
|
|
20240102,153100,732697800,33000,33000,33000,33000,0
|
|
20240102,153000,732697800,33000,33000,33000,33000,438
|
|
20240102,152900,718243800,33050,33050,33050,33050,0
|
|
20240102,152800,718243800,33050,33050,33050,33050,0
|
|
20240102,152700,718243800,33050,33050,33050,33050,0
|
|
20240102,152600,718243800,33050,33050,33050,33050,0
|
|
20240102,152500,718243800,33050,33050,33050,33050,0
|
|
20240102,152400,718243800,33050,33050,33050,33050,0
|
|
20240102,152300,718243800,33050,33050,33050,33050,0
|
|
20240102,152200,718243800,33050,33050,33050,33050,0
|
|
20240102,152100,718243800,33050,33050,33050,33050,0
|
|
20240102,152000,718243800,33050,33050,33050,33050,0
|
|
20240102,151900,718243800,33050,33050,33050,33050,34
|
|
20240102,151800,717120100,33050,33050,33050,33050,14
|
|
20240102,151700,716657400,33050,33100,33100,33050,72
|
|
20240102,151600,714275450,33050,33000,33050,33000,155
|
|
20240102,151500,709153400,33000,33000,33050,33000,16
|
|
20240102,151400,708624900,33000,33000,33000,33000,22
|
|
20240102,151300,707898900,33050,33100,33100,33050,53
|
|
20240102,151200,706146450,33050,33050,33050,33050,111
|
|
20240102,151100,702477900,33050,33100,33100,33050,46
|
|
20240102,151000,700956900,33100,33050,33100,33050,62
|
|
20240102,150900,698906050,33100,33050,33100,33050,155
|
|
20240102,150800,693782800,33050,33000,33050,33000,9
|
|
20240102,150700,693485750,33050,33000,33050,33000,76
|
|
20240102,150600,690974850,33000,33000,33000,33000,8
|
|
20240102,150500,690710850,33050,33000,33050,33000,17
|
|
20240102,150400,690149350,33000,33050,33100,33000,305
|
|
20240102,150300,680072200,33100,33050,33100,33050,16
|
|
20240102,150200,679542900,33050,33050,33100,33050,31
|
|
20240102,150100,678517850,33100,33100,33100,33100,36
|
|
20240102,150000,677326250,33050,33100,33100,33050,51
|
|
20240102,145900,675639150,33100,33050,33100,33050,16
|
|
20240102,145800,675110000,33050,33100,33100,33050,100
|
|
20240102,145700,671802050,33100,33100,33100,33050,91
|
|
20240102,145600,668791150,33050,33100,33100,33050,23
|
|
20240102,145500,668030150,33100,33100,33100,33050,77
|
|
20240102,145400,665483400,33100,33050,33100,33050,59
|
|
20240102,145300,663530850,33100,33100,33100,33050,46
|
|
20240102,145200,662009300,33050,33050,33100,33050,186
|
|
20240102,145100,655854000,33100,33050,33100,33050,71
|
|
20240102,145000,653504300,33050,33050,33100,33050,48
|
|
20240102,144900,651916500,33050,33100,33100,33050,89
|
|
20240102,144800,648971800,33100,33100,33100,33050,66
|
|
20240102,144700,646788350,33100,33100,33100,33050,50
|
|
20240102,144600,645133750,33050,33050,33100,33050,48
|
|
20240102,144500,643546800,33100,33050,33100,33050,72
|
|
20240102,144400,641163950,33100,33050,33100,33050,28
|
|
20240102,144300,640238200,33100,33100,33100,33100,48
|
|
20240102,144200,638649400,33050,33100,33100,33050,60
|
|
20240102,144100,636663850,33050,33100,33100,33050,58
|
|
20240102,144000,634745000,33050,33100,33100,33050,37
|
|
20240102,143900,633521600,33100,33100,33100,33050,92
|
|
20240102,143800,630477450,33050,33100,33100,33050,102
|
|
20240102,143700,627101700,33100,33050,33100,33050,54
|
|
20240102,143600,625316200,33100,33200,33200,33100,58
|
|
20240102,143500,623392700,33200,33150,33200,33150,39
|
|
20240102,143400,622098200,33150,33250,33250,33150,54
|
|
20240102,143300,620306000,33150,33100,33150,33050,192
|
|
20240102,143200,613950900,33100,33100,33150,33050,209
|
|
20240102,143100,607033050,33100,33050,33100,33050,187
|
|
20240102,143000,600843650,33100,33050,33100,33050,49
|
|
20240102,142900,599222750,33100,33050,33100,33050,65
|
|
20240102,142800,597071600,33100,33050,33100,33050,230
|
|
20240102,142700,589459850,33100,33200,33200,33050,165
|
|
20240102,142600,583995900,33250,33150,33250,33150,44
|
|
20240102,142500,582533850,33200,33250,33250,33200,46
|
|
20240102,142400,581005800,33200,33150,33250,33150,33
|
|
20240102,142300,579911000,33150,33150,33150,33100,62
|
|
20240102,142200,577856700,33150,33150,33150,33100,53
|
|
20240102,142100,576100100,33100,33050,33100,33050,40
|
|
20240102,142000,574776200,33050,33050,33100,33050,53
|
|
20240102,141900,573022950,33050,33050,33100,33050,25
|
|
20240102,141800,572196400,33050,33100,33100,33050,34
|
|
20240102,141700,571071400,33050,33050,33100,33050,55
|
|
20240102,141600,569251650,33000,33100,33100,33000,51
|
|
20240102,141500,567566250,33050,33050,33100,33050,15
|
|
20240102,141400,567070200,33100,33050,33100,33050,45
|
|
20240102,141300,565581700,33100,33100,33100,33050,45
|
|
20240102,141200,564093450,33050,33050,33050,33050,6
|
|
20240102,141100,563895150,33100,33150,33150,33050,92
|
|
20240102,141000,560850400,33150,33050,33150,33050,107
|
|
20240102,140900,557308050,33100,33050,33100,33050,52
|
|
20240102,140800,555587600,33050,33100,33100,33050,17
|
|
20240102,140700,555025250,33050,33050,33100,33050,97
|
|
20240102,140600,551815500,33050,33100,33100,33050,30
|
|
20240102,140500,550822950,33050,33100,33100,33050,25
|
|
20240102,140400,549995700,33050,33150,33150,33050,613
|
|
20240102,140300,529704000,33200,33200,33200,33150,28
|
|
20240102,140200,528774700,33150,33150,33200,33150,33
|
|
20240102,140100,527680150,33150,33200,33200,33150,96
|
|
20240102,140000,524495050,33200,33100,33200,33100,30
|
|
20240102,135900,523500550,33200,33250,33250,33150,130
|
|
20240102,135800,519188650,33250,33150,33250,33100,51
|
|
20240102,135700,517497900,33150,33200,33200,33100,151
|
|
20240102,135600,512490000,33250,33250,33250,33250,1
|
|
20240102,135500,512456750,33250,33200,33250,33100,74
|
|
20240102,135400,510004650,33200,33100,33200,33000,1515
|
|
20240102,135300,459976300,33250,33200,33250,33100,322
|
|
20240102,135200,449309150,33200,33200,33250,33200,37
|
|
20240102,135100,448080500,33200,33150,33250,33150,24
|
|
20240102,135000,447282900,33150,33200,33250,33150,45
|
|
20240102,134900,445788100,33200,33250,33250,33200,31
|
|
20240102,134800,444757800,33200,33200,33200,33150,39
|
|
20240102,134700,443463050,33200,33200,33200,33200,13
|
|
20240102,134600,443031450,33150,33250,33250,33150,62
|
|
20240102,134500,440973650,33250,33250,33250,33150,47
|
|
20240102,134400,439412400,33250,33150,33250,33150,37
|
|
20240102,134300,438184050,33200,33250,33250,33200,7
|
|
20240102,134200,437951600,33200,33150,33250,33150,72
|
|
20240102,134100,435559450,33150,33200,33200,33150,32
|
|
20240102,134000,434498350,33200,33200,33200,33200,21
|
|
20240102,133900,433801150,33200,33200,33250,33200,124
|
|
20240102,133800,429682850,33200,33150,33200,33150,31
|
|
20240102,133700,428654150,33150,33200,33200,33150,46
|
|
20240102,133600,427128600,33150,33200,33200,33150,62
|
|
20240102,133500,425070800,33200,33200,33200,33200,23
|
|
20240102,133400,424307200,33150,33250,33250,33150,51
|
|
20240102,133300,422613850,33150,33150,33200,33150,8
|
|
20240102,133200,422348350,33150,33150,33200,33100,49
|
|
20240102,133100,420724200,33150,33150,33150,33150,16
|
|
20240102,133000,420193800,33150,33200,33200,33150,45
|
|
20240102,132900,418700900,33250,33150,33250,33100,36
|
|
20240102,132800,417506750,33150,33150,33150,33150,19
|
|
20240102,132700,416876900,33100,33150,33200,33100,31
|
|
20240102,132600,415848900,33150,33100,33150,33100,34
|
|
20240102,132500,414721850,33150,33100,33150,33100,46
|
|
20240102,132400,413198250,33150,33150,33150,33150,11
|
|
20240102,132300,412833600,33200,33100,33200,33100,69
|
|
20240102,132200,410546550,33200,33100,33200,33100,8
|
|
20240102,132100,410281050,33150,33150,33150,33150,26
|
|
20240102,132000,409419150,33150,33100,33150,33100,42
|
|
20240102,131900,408026900,33100,33050,33100,33050,31
|
|
20240102,131800,407000850,33050,33050,33050,33050,10
|
|
20240102,131700,406670350,33100,33100,33100,33100,61
|
|
20240102,131600,404651250,33050,33050,33100,33050,45
|
|
20240102,131500,403163950,33050,33050,33050,33050,33
|
|
20240102,131400,402073300,33100,33100,33100,33050,49
|
|
20240102,131300,400452100,33100,33050,33100,33050,58
|
|
20240102,131200,398534600,33050,33050,33050,33050,1
|
|
20240102,131100,398501550,33050,33100,33100,33050,43
|
|
20240102,131000,397079500,33100,33100,33100,33100,31
|
|
20240102,130900,396053400,33050,33050,33050,33050,25
|
|
20240102,130800,395227150,33100,33100,33100,33050,30
|
|
20240102,130700,394234700,33100,33050,33100,33050,66
|
|
20240102,130600,392052550,33100,33050,33100,33050,21
|
|
20240102,130500,391357950,33050,33050,33050,33050,1
|
|
20240102,130400,391324900,33100,33100,33100,33050,61
|
|
20240102,130300,389307050,33100,33100,33100,33100,12
|
|
20240102,130200,388909850,33050,33050,33050,33050,25
|
|
20240102,130100,388083600,33100,33050,33100,33050,65
|
|
20240102,130000,385933550,33050,33050,33050,33050,131
|
|
20240102,125900,381604000,33100,33100,33100,33050,29
|
|
20240102,125800,380644800,33100,33050,33100,33050,56
|
|
20240102,125700,378792250,33050,33100,33100,33050,17
|
|
20240102,125600,378230200,33100,33100,33150,33100,9
|
|
20240102,125500,377932250,33100,33050,33100,33050,55
|
|
20240102,125400,376112750,33050,33050,33050,33050,12
|
|
20240102,125300,375716150,33050,33100,33100,33050,2
|
|
20240102,125200,375650000,33100,33150,33150,33050,63
|
|
20240102,125100,373564650,33100,33100,33100,33100,18
|
|
20240102,125000,372968850,33050,33050,33050,33050,35
|
|
20240102,124900,371812100,33100,33100,33100,33100,19
|
|
20240102,124800,371183200,33100,33050,33100,33050,39
|
|
20240102,124700,369892850,33050,33100,33100,33050,6
|
|
20240102,124600,369694350,33150,33200,33200,33150,49
|
|
20240102,124500,368068450,33150,33050,33150,33050,27
|
|
20240102,124400,367174950,33050,33050,33050,33050,16
|
|
20240102,124300,366646150,33100,33150,33150,33100,25
|
|
20240102,124200,365817750,33150,33150,33150,33150,17
|
|
20240102,124100,365254200,33100,33200,33200,33100,28
|
|
20240102,124000,364326200,33100,33150,33150,33100,23
|
|
20240102,123900,363564800,33200,33100,33200,33100,35
|
|
20240102,123800,362403750,33100,33150,33150,33100,13
|
|
20240102,123700,361972900,33100,33100,33100,33100,35
|
|
20240102,123600,360814400,33150,33150,33150,33100,44
|
|
20240102,123500,359356300,33100,33100,33100,33100,12
|
|
20240102,123400,358959100,33100,33150,33150,33100,40
|
|
20240102,123300,357633750,33150,33200,33200,33150,21
|
|
20240102,123200,356936700,33150,33150,33150,33150,25
|
|
20240102,123100,356107950,33150,33150,33150,33150,20
|
|
20240102,123000,355444950,33200,33200,33200,33200,29
|
|
20240102,122900,354482150,33200,33150,33200,33150,29
|
|
20240102,122800,353519950,33150,33150,33150,33150,21
|
|
20240102,122700,352823800,33150,33250,33250,33150,46
|
|
20240102,122600,351295850,33200,33200,33200,33150,21
|
|
20240102,122500,350598750,33150,33150,33250,33150,70
|
|
20240102,122400,348272450,33250,33150,33250,33150,329
|
|
20240102,122300,337338050,33200,33150,33200,33150,44
|
|
20240102,122200,335878000,33150,33150,33150,33150,29
|
|
20240102,122100,334916650,33150,33150,33150,33150,2
|
|
20240102,122000,334850350,33200,33150,33200,33100,74
|
|
20240102,121900,332396450,33100,33100,33100,33100,19
|
|
20240102,121800,331767550,33100,33150,33150,33100,24
|
|
20240102,121700,330972450,33150,33150,33200,33150,35
|
|
20240102,121600,329811450,33200,33100,33200,33100,47
|
|
20240102,121500,328255050,33150,33150,33150,33150,3
|
|
20240102,121400,328155600,33100,33100,33150,33100,53
|
|
20240102,121300,326399500,33150,33100,33150,33100,20
|
|
20240102,121200,325737450,33150,33100,33150,33100,13
|
|
20240102,121100,325306600,33100,33100,33150,33100,51
|
|
20240102,121000,323617650,33050,33050,33050,33050,44
|
|
20240102,120900,322163450,33050,33100,33150,33050,30
|
|
20240102,120800,321170500,33100,33100,33100,33100,20
|
|
20240102,120700,320508500,33100,33050,33100,33050,48
|
|
20240102,120600,318921250,33050,33050,33050,33050,13
|
|
20240102,120500,318491600,33150,33100,33150,33050,30
|
|
20240102,120400,317498050,33100,33050,33100,33050,47
|
|
20240102,120300,315943700,33050,33050,33050,33050,2
|
|
20240102,120200,315877600,33100,33100,33150,33100,31
|
|
20240102,120100,314850950,33150,33050,33150,33050,45
|
|
20240102,120000,313362800,33050,33050,33100,33050,18
|
|
20240102,115900,312767800,33050,33100,33100,33050,13
|
|
20240102,115800,312337600,33150,33050,33150,33050,53
|
|
20240102,115700,310583350,33050,33100,33100,33050,9
|
|
20240102,115600,310285500,33100,33100,33100,33100,2
|
|
20240102,115500,310219300,33100,33050,33100,33050,63
|
|
20240102,115400,308135250,33050,33050,33050,33050,22
|
|
20240102,115300,307408150,33050,33050,33050,33050,2
|
|
20240102,115200,307342050,33100,33050,33100,33050,63
|
|
20240102,115100,305258200,33050,33100,33100,33050,15
|
|
20240102,115000,304761800,33050,33100,33100,33050,7
|
|
20240102,114900,304530150,33100,33100,33100,33100,70
|
|
20240102,114800,302213150,33150,33100,33150,33100,47
|
|
20240102,114700,300656550,33150,33100,33150,33100,13
|
|
20240102,114600,300225700,33100,33100,33150,33100,40
|
|
20240102,114500,298900850,33150,33100,33150,33100,31
|
|
20240102,114400,297873900,33100,33100,33150,33100,83
|
|
20240102,114300,295126000,33100,33100,33150,33100,37
|
|
20240102,114200,293900400,33100,33100,33150,33100,22
|
|
20240102,114100,293171300,33100,33200,33200,33100,141
|
|
20240102,114000,288497750,33250,33200,33250,33200,28
|
|
20240102,113900,287567600,33150,33150,33200,33150,78
|
|
20240102,113800,284981050,33150,33150,33150,33150,13
|
|
20240102,113700,284550100,33200,33150,33200,33150,25
|
|
20240102,113600,283720800,33200,33200,33200,33150,49
|
|
20240102,113500,282094650,33200,33150,33200,33150,4
|
|
20240102,113400,281961950,33150,33150,33150,33150,24
|
|
20240102,113300,281166350,33200,33150,33200,33150,49
|
|
20240102,113200,279540550,33150,33100,33150,33100,101
|
|
20240102,113100,276192500,33150,33150,33150,33150,5
|
|
20240102,113000,276026750,33100,33150,33150,33100,54
|
|
20240102,112900,274237550,33150,33100,33150,33100,26
|
|
20240102,112800,273376400,33100,33100,33100,33100,0
|
|
20240102,112700,273376400,33100,33150,33150,33100,77
|
|
20240102,112600,270826100,33100,33100,33150,33100,33
|
|
20240102,112500,269732350,33100,33100,33100,33100,23
|
|
20240102,112400,268971050,33100,33150,33150,33100,42
|
|
20240102,112300,267579850,33150,33100,33150,33100,35
|
|
20240102,112200,266420550,33150,33150,33150,33150,11
|
|
20240102,112100,266055900,33100,33150,33150,33100,36
|
|
20240102,112000,264863450,33150,33100,33150,33100,32
|
|
20240102,111900,263803400,33100,33150,33150,33100,14
|
|
20240102,111800,263339400,33100,33150,33150,33100,113
|
|
20240102,111700,259596500,33150,33100,33150,33100,20
|
|
20240102,111600,258933600,33100,33100,33100,33100,26
|
|
20240102,111500,258073000,33150,33100,33150,33100,25
|
|
20240102,111400,257244950,33150,33100,33150,33100,49
|
|
20240102,111300,255621350,33100,33100,33100,33100,12
|
|
20240102,111200,255224150,33100,33150,33150,33100,30
|
|
20240102,111100,254230600,33150,33100,33150,33100,62
|
|
20240102,111000,252176600,33100,33100,33100,33100,2
|
|
20240102,110900,252110400,33100,33200,33200,33100,22
|
|
20240102,110800,251381150,33200,33150,33200,33100,45
|
|
20240102,110700,249889550,33100,33100,33100,33100,16
|
|
20240102,110600,249359950,33150,33150,33150,33150,27
|
|
20240102,110500,248464900,33150,33150,33150,33150,13
|
|
20240102,110400,248033950,33150,33100,33150,33100,32
|
|
20240102,110300,246973950,33100,33150,33150,33100,82
|
|
20240102,110200,244258000,33150,33200,33200,33150,54
|
|
20240102,110100,242467050,33150,33150,33200,33150,97
|
|
20240102,110000,239247550,33150,33150,33200,33150,61
|
|
20240102,105900,237224850,33150,33150,33150,33150,23
|
|
20240102,105800,236462400,33100,33150,33150,33100,21
|
|
20240102,105700,235766400,33100,33150,33150,33100,50
|
|
20240102,105600,234109750,33150,33150,33200,33150,30
|
|
20240102,105500,233114400,33150,33150,33150,33100,175
|
|
20240102,105400,227316200,33150,33150,33200,33150,43
|
|
20240102,105300,225890100,33150,33150,33150,33150,13
|
|
20240102,105200,225459150,33200,33150,33200,33150,49
|
|
20240102,105100,223833000,33150,33150,33150,33150,22
|
|
20240102,105000,223103700,33150,33150,33200,33150,36
|
|
20240102,104900,221909700,33150,33150,33200,33150,46
|
|
20240102,104800,220383350,33150,33150,33150,33150,272
|
|
20240102,104700,211366550,33250,33250,33250,33250,0
|
|
20240102,104600,211366550,33250,33150,33250,33150,58
|
|
20240102,104500,209441750,33200,33200,33200,33200,280
|
|
20240102,104400,200145750,33200,33200,33200,33200,16
|
|
20240102,104300,199614550,33200,33250,33250,33200,40
|
|
20240102,104200,198285150,33250,33200,33250,33200,56
|
|
20240102,104100,196425100,33200,33300,33300,33200,14
|
|
20240102,104000,195960200,33200,33250,33300,33200,22
|
|
20240102,103900,195228700,33250,33250,33300,33250,134
|
|
20240102,103800,190771750,33300,33250,33300,33250,117
|
|
20240102,103700,186881300,33250,33250,33300,33250,118
|
|
20240102,103600,182956950,33250,33300,33300,33250,72
|
|
20240102,103500,180561500,33300,33250,33300,33250,177
|
|
20240102,103400,174676200,33250,33300,33300,33250,229
|
|
20240102,103300,167061050,33300,33250,33300,33250,55
|
|
20240102,103200,165229650,33300,33300,33350,33300,65
|
|
20240102,103100,163064550,33300,33300,33300,33300,18
|
|
20240102,103000,162465150,33300,33300,33300,33250,270
|
|
20240102,102900,153474900,33250,33250,33250,33250,10
|
|
20240102,102800,153142400,33300,33250,33300,33250,37
|
|
20240102,102700,151911550,33250,33250,33250,33200,55
|
|
20240102,102600,150083750,33200,33200,33200,33200,1
|
|
20240102,102500,150050550,33200,33200,33200,33200,22
|
|
20240102,102400,149320150,33200,33200,33250,33150,42
|
|
20240102,102300,147925800,33250,33200,33250,33200,165
|
|
20240102,102200,142447750,33300,33250,33300,33200,133
|
|
20240102,102100,138025900,33250,33350,33400,33250,545
|
|
20240102,102000,119882850,33350,33600,33600,33350,181
|
|
20240102,101900,113832900,33500,33500,33500,33500,160
|
|
20240102,101800,108472900,33700,33500,33700,33500,454
|
|
20240102,101700,93214600,33550,33450,33600,33450,296
|
|
20240102,101600,83292350,33450,33350,33450,33350,86
|
|
20240102,101500,80416100,33350,33250,33350,33250,52
|
|
20240102,101400,78682400,33350,33250,33350,33250,154
|
|
20240102,101300,73559900,33200,33150,33200,33150,157
|
|
20240102,101200,68349100,33150,33250,33250,33150,69
|
|
20240102,101100,66060000,33200,33200,33200,33200,16
|
|
20240102,101000,65528800,33150,33150,33150,33150,55
|
|
20240102,100900,63705550,33150,33200,33200,33150,137
|
|
20240102,100800,59163500,33200,33200,33200,33150,275
|
|
20240102,100700,50040800,33200,33200,33200,33200,67
|
|
20240102,100600,47816400,33200,33250,33250,33200,2
|
|
20240102,100500,47749950,33300,33250,33350,33250,35
|
|
20240102,100400,46585200,33150,33200,33200,33150,117
|
|
20240102,100300,42706050,33150,33150,33150,33150,4
|
|
20240102,100200,42573450,33150,33150,33150,33150,0
|
|
20240102,100100,42573450,33150,33350,33350,33150,135
|
|
20240102,100000,38080300,33450,33250,33450,33200,1144
|