544 lines
27 KiB
CSV
544 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190100,113901700,30250,30250,30250,30250,330
|
|
20240102,190000,113901700,30250,30250,30250,30250,0
|
|
20240102,185900,113901700,30250,30250,30250,30250,0
|
|
20240102,185800,113901700,30250,30250,30250,30250,0
|
|
20240102,185700,113901700,30250,30250,30250,30250,0
|
|
20240102,185600,113901700,30250,30250,30250,30250,0
|
|
20240102,185500,113901700,30250,30250,30250,30250,0
|
|
20240102,185400,113901700,30250,30250,30250,30250,0
|
|
20240102,185300,113901700,30250,30250,30250,30250,0
|
|
20240102,185200,113901700,30250,30250,30250,30250,0
|
|
20240102,185100,113901700,30250,30250,30250,30250,0
|
|
20240102,185000,113901700,30250,30250,30250,30250,0
|
|
20240102,184900,113901700,30250,30250,30250,30250,0
|
|
20240102,184800,113901700,30250,30250,30250,30250,0
|
|
20240102,184700,113901700,30250,30250,30250,30250,0
|
|
20240102,184600,113901700,30250,30250,30250,30250,0
|
|
20240102,184500,113901700,30250,30250,30250,30250,0
|
|
20240102,184400,113901700,30250,30250,30250,30250,0
|
|
20240102,184300,113901700,30250,30250,30250,30250,0
|
|
20240102,184200,113901700,30250,30250,30250,30250,0
|
|
20240102,184100,113901700,30250,30250,30250,30250,0
|
|
20240102,184000,113901700,30250,30250,30250,30250,0
|
|
20240102,183900,113901700,30250,30250,30250,30250,0
|
|
20240102,183800,113901700,30250,30250,30250,30250,0
|
|
20240102,183700,113901700,30250,30250,30250,30250,0
|
|
20240102,183600,113901700,30250,30250,30250,30250,0
|
|
20240102,183500,113901700,30250,30250,30250,30250,0
|
|
20240102,183400,113901700,30250,30250,30250,30250,0
|
|
20240102,183300,113901700,30250,30250,30250,30250,0
|
|
20240102,183200,113901700,30250,30250,30250,30250,0
|
|
20240102,183100,113901700,30250,30250,30250,30250,330
|
|
20240102,183000,113901700,30250,30250,30250,30250,0
|
|
20240102,182900,113901700,30250,30250,30250,30250,0
|
|
20240102,182800,113901700,30250,30250,30250,30250,0
|
|
20240102,182700,113901700,30250,30250,30250,30250,0
|
|
20240102,182600,113901700,30250,30250,30250,30250,0
|
|
20240102,182500,113901700,30250,30250,30250,30250,0
|
|
20240102,182400,113901700,30250,30250,30250,30250,0
|
|
20240102,182300,113901700,30250,30250,30250,30250,0
|
|
20240102,182200,113901700,30250,30250,30250,30250,0
|
|
20240102,182100,113901700,30250,30250,30250,30250,0
|
|
20240102,182000,113901700,30250,30250,30250,30250,0
|
|
20240102,181900,113901700,30250,30250,30250,30250,0
|
|
20240102,181800,113901700,30250,30250,30250,30250,0
|
|
20240102,181700,113901700,30250,30250,30250,30250,0
|
|
20240102,181600,113901700,30250,30250,30250,30250,0
|
|
20240102,181500,113901700,30250,30250,30250,30250,0
|
|
20240102,181400,113901700,30250,30250,30250,30250,0
|
|
20240102,181300,113901700,30250,30250,30250,30250,0
|
|
20240102,181200,113901700,30250,30250,30250,30250,0
|
|
20240102,181100,113901700,30250,30250,30250,30250,0
|
|
20240102,181000,113901700,30250,30250,30250,30250,0
|
|
20240102,180900,113901700,30250,30250,30250,30250,0
|
|
20240102,180800,113901700,30250,30250,30250,30250,0
|
|
20240102,180700,113901700,30250,30250,30250,30250,0
|
|
20240102,180600,113901700,30250,30250,30250,30250,0
|
|
20240102,180500,113901700,30250,30250,30250,30250,0
|
|
20240102,180400,113901700,30250,30250,30250,30250,0
|
|
20240102,180300,113901700,30250,30250,30250,30250,0
|
|
20240102,180200,113901700,30250,30250,30250,30250,0
|
|
20240102,180100,113901700,30250,30250,30250,30250,330
|
|
20240102,180000,113901700,30250,30250,30250,30250,0
|
|
20240102,175900,113901700,30250,30250,30250,30250,0
|
|
20240102,175800,113901700,30250,30250,30250,30250,0
|
|
20240102,175700,113901700,30250,30250,30250,30250,0
|
|
20240102,175600,113901700,30250,30250,30250,30250,0
|
|
20240102,175500,113901700,30250,30250,30250,30250,0
|
|
20240102,175400,113901700,30250,30250,30250,30250,0
|
|
20240102,175300,113901700,30250,30250,30250,30250,0
|
|
20240102,175200,113901700,30250,30250,30250,30250,0
|
|
20240102,175100,113901700,30250,30250,30250,30250,0
|
|
20240102,175000,113901700,30250,30250,30250,30250,0
|
|
20240102,174900,113901700,30250,30250,30250,30250,0
|
|
20240102,174800,113901700,30250,30250,30250,30250,0
|
|
20240102,174700,113901700,30250,30250,30250,30250,0
|
|
20240102,174600,113901700,30250,30250,30250,30250,0
|
|
20240102,174500,113901700,30250,30250,30250,30250,0
|
|
20240102,174400,113901700,30250,30250,30250,30250,0
|
|
20240102,174300,113901700,30250,30250,30250,30250,0
|
|
20240102,174200,113901700,30250,30250,30250,30250,0
|
|
20240102,174100,113901700,30250,30250,30250,30250,0
|
|
20240102,174000,113901700,30250,30250,30250,30250,0
|
|
20240102,173900,113901700,30250,30250,30250,30250,0
|
|
20240102,173800,113901700,30250,30250,30250,30250,0
|
|
20240102,173700,113901700,30250,30250,30250,30250,0
|
|
20240102,173600,113901700,30250,30250,30250,30250,0
|
|
20240102,173500,113901700,30250,30250,30250,30250,0
|
|
20240102,173400,113901700,30250,30250,30250,30250,0
|
|
20240102,173300,113901700,30250,30250,30250,30250,0
|
|
20240102,173200,113901700,30250,30250,30250,30250,0
|
|
20240102,173100,113901700,30250,30250,30250,30250,330
|
|
20240102,173000,113901700,30250,30250,30250,30250,0
|
|
20240102,172900,113901700,30250,30250,30250,30250,0
|
|
20240102,172800,113901700,30250,30250,30250,30250,0
|
|
20240102,172700,113901700,30250,30250,30250,30250,0
|
|
20240102,172600,113901700,30250,30250,30250,30250,0
|
|
20240102,172500,113901700,30250,30250,30250,30250,0
|
|
20240102,172400,113901700,30250,30250,30250,30250,0
|
|
20240102,172300,113901700,30250,30250,30250,30250,0
|
|
20240102,172200,113901700,30250,30250,30250,30250,0
|
|
20240102,172100,113901700,30250,30250,30250,30250,0
|
|
20240102,172000,113901700,30250,30250,30250,30250,0
|
|
20240102,171900,113901700,30250,30250,30250,30250,0
|
|
20240102,171800,113901700,30250,30250,30250,30250,0
|
|
20240102,171700,113901700,30250,30250,30250,30250,0
|
|
20240102,171600,113901700,30250,30250,30250,30250,0
|
|
20240102,171500,113901700,30250,30250,30250,30250,0
|
|
20240102,171400,113901700,30250,30250,30250,30250,0
|
|
20240102,171300,113901700,30250,30250,30250,30250,0
|
|
20240102,171200,113901700,30250,30250,30250,30250,0
|
|
20240102,171100,113901700,30250,30250,30250,30250,0
|
|
20240102,171000,113901700,30250,30250,30250,30250,0
|
|
20240102,170900,113901700,30250,30250,30250,30250,0
|
|
20240102,170800,113901700,30250,30250,30250,30250,0
|
|
20240102,170700,113901700,30250,30250,30250,30250,0
|
|
20240102,170600,113901700,30250,30250,30250,30250,0
|
|
20240102,170500,113901700,30250,30250,30250,30250,0
|
|
20240102,170400,113901700,30250,30250,30250,30250,0
|
|
20240102,170300,113901700,30250,30250,30250,30250,0
|
|
20240102,170200,113901700,30250,30250,30250,30250,0
|
|
20240102,170100,113901700,30250,30250,30250,30250,330
|
|
20240102,170000,113901700,30250,30250,30250,30250,0
|
|
20240102,165900,113901700,30250,30250,30250,30250,0
|
|
20240102,165800,113901700,30250,30250,30250,30250,0
|
|
20240102,165700,113901700,30250,30250,30250,30250,0
|
|
20240102,165600,113901700,30250,30250,30250,30250,0
|
|
20240102,165500,113901700,30250,30250,30250,30250,0
|
|
20240102,165400,113901700,30250,30250,30250,30250,0
|
|
20240102,165300,113901700,30250,30250,30250,30250,0
|
|
20240102,165200,113901700,30250,30250,30250,30250,0
|
|
20240102,165100,113901700,30250,30250,30250,30250,0
|
|
20240102,165000,113901700,30250,30250,30250,30250,0
|
|
20240102,164900,113901700,30250,30250,30250,30250,0
|
|
20240102,164800,113901700,30250,30250,30250,30250,0
|
|
20240102,164700,113901700,30250,30250,30250,30250,0
|
|
20240102,164600,113901700,30250,30250,30250,30250,0
|
|
20240102,164500,113901700,30250,30250,30250,30250,0
|
|
20240102,164400,113901700,30250,30250,30250,30250,0
|
|
20240102,164300,113901700,30250,30250,30250,30250,0
|
|
20240102,164200,113901700,30250,30250,30250,30250,0
|
|
20240102,164100,113901700,30250,30250,30250,30250,0
|
|
20240102,164000,113901700,30250,30250,30250,30250,0
|
|
20240102,163900,113901700,30250,30250,30250,30250,0
|
|
20240102,163800,113901700,30250,30250,30250,30250,0
|
|
20240102,163700,113901700,30250,30250,30250,30250,0
|
|
20240102,163600,113901700,30250,30250,30250,30250,0
|
|
20240102,163500,113901700,30250,30250,30250,30250,0
|
|
20240102,163400,113901700,30250,30250,30250,30250,0
|
|
20240102,163300,113901700,30250,30250,30250,30250,0
|
|
20240102,163200,113901700,30250,30250,30250,30250,0
|
|
20240102,163100,113901700,30250,30250,30250,30250,330
|
|
20240102,163000,113901700,30250,30250,30250,30250,0
|
|
20240102,162900,113901700,30250,30250,30250,30250,0
|
|
20240102,162800,113901700,30250,30250,30250,30250,0
|
|
20240102,162700,113901700,30250,30250,30250,30250,0
|
|
20240102,162600,113901700,30250,30250,30250,30250,0
|
|
20240102,162500,113901700,30250,30250,30250,30250,0
|
|
20240102,162400,113901700,30250,30250,30250,30250,0
|
|
20240102,162300,113901700,30250,30250,30250,30250,0
|
|
20240102,162200,113901700,30250,30250,30250,30250,0
|
|
20240102,162100,113901700,30250,30250,30250,30250,0
|
|
20240102,162000,113901700,30250,30250,30250,30250,0
|
|
20240102,161900,113901700,30250,30250,30250,30250,0
|
|
20240102,161800,113901700,30250,30250,30250,30250,0
|
|
20240102,161700,113901700,30250,30250,30250,30250,0
|
|
20240102,161600,113901700,30250,30250,30250,30250,0
|
|
20240102,161500,113901700,30250,30250,30250,30250,0
|
|
20240102,161400,113901700,30250,30250,30250,30250,0
|
|
20240102,161300,113901700,30250,30250,30250,30250,0
|
|
20240102,161200,113901700,30250,30250,30250,30250,0
|
|
20240102,161100,113901700,30250,30250,30250,30250,0
|
|
20240102,161000,113901700,30250,30250,30250,30250,0
|
|
20240102,160900,113901700,30250,30250,30250,30250,0
|
|
20240102,160800,113901700,30250,30250,30250,30250,0
|
|
20240102,160700,113901700,30250,30250,30250,30250,0
|
|
20240102,160600,113901700,30250,30250,30250,30250,0
|
|
20240102,160500,113901700,30250,30250,30250,30250,0
|
|
20240102,160400,113901700,30250,30250,30250,30250,0
|
|
20240102,160300,113901700,30250,30250,30250,30250,0
|
|
20240102,160200,113901700,30250,30250,30250,30250,0
|
|
20240102,160100,113901700,30250,30250,30250,30250,330
|
|
20240102,160000,113901700,30250,30250,30250,30250,0
|
|
20240102,155900,113901700,30250,30250,30250,30250,0
|
|
20240102,155800,113901700,30250,30250,30250,30250,0
|
|
20240102,155700,113901700,30250,30250,30250,30250,0
|
|
20240102,155600,113901700,30250,30250,30250,30250,0
|
|
20240102,155500,113901700,30250,30250,30250,30250,0
|
|
20240102,155400,113901700,30250,30250,30250,30250,0
|
|
20240102,155300,113901700,30250,30250,30250,30250,0
|
|
20240102,155200,113901700,30250,30250,30250,30250,0
|
|
20240102,155100,113901700,30250,30250,30250,30250,0
|
|
20240102,155000,113901700,30250,30250,30250,30250,0
|
|
20240102,154900,113901700,30250,30250,30250,30250,0
|
|
20240102,154800,113901700,30250,30250,30250,30250,0
|
|
20240102,154700,113901700,30250,30250,30250,30250,0
|
|
20240102,154600,113901700,30250,30250,30250,30250,0
|
|
20240102,154500,113901700,30250,30250,30250,30250,0
|
|
20240102,154400,113901700,30250,30250,30250,30250,0
|
|
20240102,154300,113901700,30250,30250,30250,30250,0
|
|
20240102,154200,113901700,30250,30250,30250,30250,0
|
|
20240102,154100,113901700,30250,30250,30250,30250,0
|
|
20240102,154000,113901700,30250,30250,30250,30250,0
|
|
20240102,153900,113901700,30250,30250,30250,30250,0
|
|
20240102,153800,113901700,30250,30250,30250,30250,0
|
|
20240102,153700,113901700,30250,30250,30250,30250,0
|
|
20240102,153600,113901700,30250,30250,30250,30250,0
|
|
20240102,153500,113901700,30250,30250,30250,30250,0
|
|
20240102,153400,113901700,30250,30250,30250,30250,0
|
|
20240102,153300,113901700,30250,30250,30250,30250,0
|
|
20240102,153200,113901700,30250,30250,30250,30250,0
|
|
20240102,153100,113901700,30250,30250,30250,30250,330
|
|
20240102,153000,113901700,30250,30250,30250,30250,330
|
|
20240102,152900,103919200,30400,30400,30400,30400,0
|
|
20240102,152800,103919200,30400,30400,30400,30400,0
|
|
20240102,152700,103919200,30400,30400,30400,30400,0
|
|
20240102,152600,103919200,30400,30400,30400,30400,0
|
|
20240102,152500,103919200,30400,30400,30400,30400,0
|
|
20240102,152400,103919200,30400,30400,30400,30400,0
|
|
20240102,152300,103919200,30400,30400,30400,30400,0
|
|
20240102,152200,103919200,30400,30400,30400,30400,0
|
|
20240102,152100,103919200,30400,30400,30400,30400,0
|
|
20240102,152000,103919200,30400,30400,30400,30400,0
|
|
20240102,151900,103919200,30400,30400,30400,30400,1
|
|
20240102,151800,103888800,30400,30400,30400,30400,0
|
|
20240102,151700,103888800,30400,30400,30400,30400,4
|
|
20240102,151600,103767200,30400,30400,30400,30400,0
|
|
20240102,151500,103767200,30400,30400,30400,30400,6
|
|
20240102,151400,103584800,30400,30400,30400,30400,0
|
|
20240102,151300,103584800,30400,30400,30400,30400,0
|
|
20240102,151200,103584800,30400,30400,30400,30400,6
|
|
20240102,151100,103402400,30350,30350,30350,30350,0
|
|
20240102,151000,103402400,30350,30350,30350,30350,0
|
|
20240102,150900,103402400,30350,30350,30350,30350,0
|
|
20240102,150800,103402400,30350,30350,30350,30350,0
|
|
20240102,150700,103402400,30350,30350,30350,30350,0
|
|
20240102,150600,103402400,30350,30350,30350,30350,1
|
|
20240102,150500,103372050,30400,30400,30400,30400,0
|
|
20240102,150400,103372050,30400,30400,30400,30400,0
|
|
20240102,150300,103372050,30400,30400,30400,30400,0
|
|
20240102,150200,103372050,30400,30400,30400,30400,0
|
|
20240102,150100,103372050,30400,30400,30400,30400,18
|
|
20240102,150000,102824850,30450,30450,30450,30450,0
|
|
20240102,145900,102824850,30450,30450,30450,30450,0
|
|
20240102,145800,102824850,30450,30450,30450,30450,0
|
|
20240102,145700,102824850,30450,30450,30450,30450,0
|
|
20240102,145600,102824850,30450,30450,30450,30450,0
|
|
20240102,145500,102824850,30450,30450,30450,30450,5
|
|
20240102,145400,102672600,30350,30350,30350,30350,1
|
|
20240102,145300,102642250,30450,30450,30450,30450,0
|
|
20240102,145200,102642250,30450,30450,30450,30450,0
|
|
20240102,145100,102642250,30450,30450,30450,30450,17
|
|
20240102,145000,102124600,30450,30450,30450,30450,0
|
|
20240102,144900,102124600,30450,30450,30450,30450,0
|
|
20240102,144800,102124600,30450,30450,30450,30450,0
|
|
20240102,144700,102124600,30450,30450,30450,30450,0
|
|
20240102,144600,102124600,30450,30450,30450,30450,1
|
|
20240102,144500,102094150,30450,30450,30450,30450,0
|
|
20240102,144400,102094150,30450,30450,30450,30450,10
|
|
20240102,144300,101789650,30450,30450,30450,30450,0
|
|
20240102,144200,101789650,30450,30450,30450,30450,0
|
|
20240102,144100,101789650,30450,30450,30450,30450,0
|
|
20240102,144000,101789650,30450,30450,30450,30450,0
|
|
20240102,143900,101789650,30450,30450,30450,30450,3
|
|
20240102,143800,101698300,30450,30450,30450,30450,0
|
|
20240102,143700,101698300,30450,30450,30450,30450,1
|
|
20240102,143600,101667850,30450,30450,30450,30450,0
|
|
20240102,143500,101667850,30450,30450,30450,30450,0
|
|
20240102,143400,101667850,30450,30450,30450,30450,0
|
|
20240102,143300,101667850,30450,30450,30450,30450,0
|
|
20240102,143200,101667850,30450,30450,30450,30450,0
|
|
20240102,143100,101667850,30450,30450,30450,30450,0
|
|
20240102,143000,101667850,30450,30450,30450,30450,0
|
|
20240102,142900,101667850,30450,30450,30450,30450,0
|
|
20240102,142800,101667850,30450,30450,30450,30450,0
|
|
20240102,142700,101667850,30450,30450,30450,30450,6
|
|
20240102,142600,101485150,30400,30400,30400,30400,0
|
|
20240102,142500,101485150,30400,30400,30400,30400,0
|
|
20240102,142400,101485150,30400,30400,30400,30400,1
|
|
20240102,142300,101454750,30350,30350,30350,30350,14
|
|
20240102,142200,101029850,30500,30500,30500,30500,0
|
|
20240102,142100,101029850,30500,30500,30500,30500,6
|
|
20240102,142000,100846850,30550,30550,30550,30550,0
|
|
20240102,141900,100846850,30550,30550,30550,30550,0
|
|
20240102,141800,100846850,30550,30500,30550,30500,98
|
|
20240102,141700,97853100,30350,30350,30350,30350,0
|
|
20240102,141600,97853100,30350,30450,30450,30350,10
|
|
20240102,141500,97548900,30550,30550,30550,30550,0
|
|
20240102,141400,97548900,30550,30550,30550,30550,0
|
|
20240102,141300,97548900,30550,30550,30550,30550,0
|
|
20240102,141200,97548900,30550,30550,30550,30550,0
|
|
20240102,141100,97548900,30550,30550,30550,30550,0
|
|
20240102,141000,97548900,30550,30550,30550,30550,0
|
|
20240102,140900,97548900,30550,30550,30550,30550,0
|
|
20240102,140800,97548900,30550,30550,30550,30550,1
|
|
20240102,140700,97518350,30550,30550,30550,30550,0
|
|
20240102,140600,97518350,30550,30550,30550,30550,6
|
|
20240102,140500,97335050,30550,30550,30550,30550,0
|
|
20240102,140400,97335050,30550,30550,30550,30550,0
|
|
20240102,140300,97335050,30550,30550,30550,30550,0
|
|
20240102,140200,97335050,30550,30550,30550,30550,0
|
|
20240102,140100,97335050,30550,30550,30550,30550,0
|
|
20240102,140000,97335050,30550,30550,30550,30550,0
|
|
20240102,135900,97335050,30550,30550,30550,30550,0
|
|
20240102,135800,97335050,30550,30550,30550,30550,11
|
|
20240102,135700,96999000,30550,30550,30550,30550,0
|
|
20240102,135600,96999000,30550,30550,30550,30550,0
|
|
20240102,135500,96999000,30550,30550,30550,30550,0
|
|
20240102,135400,96999000,30550,30550,30550,30550,0
|
|
20240102,135300,96999000,30550,30550,30550,30550,0
|
|
20240102,135200,96999000,30550,30550,30550,30550,0
|
|
20240102,135100,96999000,30550,30550,30550,30550,0
|
|
20240102,135000,96999000,30550,30550,30550,30550,0
|
|
20240102,134900,96999000,30550,30550,30550,30550,0
|
|
20240102,134800,96999000,30550,30550,30550,30550,0
|
|
20240102,134700,96999000,30550,30550,30550,30550,0
|
|
20240102,134600,96999000,30550,30550,30550,30550,0
|
|
20240102,134500,96999000,30550,30550,30550,30550,0
|
|
20240102,134400,96999000,30550,30550,30550,30550,0
|
|
20240102,134300,96999000,30550,30550,30550,30550,0
|
|
20240102,134200,96999000,30550,30550,30550,30550,0
|
|
20240102,134100,96999000,30550,30550,30550,30550,0
|
|
20240102,134000,96999000,30550,30550,30550,30550,6
|
|
20240102,133900,96815700,30550,30550,30550,30550,0
|
|
20240102,133800,96815700,30550,30550,30550,30550,1
|
|
20240102,133700,96785150,30500,30500,30500,30500,0
|
|
20240102,133600,96785150,30500,30500,30500,30500,0
|
|
20240102,133500,96785150,30500,30500,30500,30500,0
|
|
20240102,133400,96785150,30500,30500,30500,30500,11
|
|
20240102,133300,96449650,30550,30550,30550,30550,0
|
|
20240102,133200,96449650,30550,30550,30550,30550,0
|
|
20240102,133100,96449650,30550,30550,30550,30550,0
|
|
20240102,133000,96449650,30550,30550,30550,30550,0
|
|
20240102,132900,96449650,30550,30550,30550,30550,0
|
|
20240102,132800,96449650,30550,30550,30550,30550,0
|
|
20240102,132700,96449650,30550,30550,30550,30550,0
|
|
20240102,132600,96449650,30550,30550,30550,30550,1
|
|
20240102,132500,96419100,30550,30550,30550,30550,0
|
|
20240102,132400,96419100,30550,30550,30550,30550,0
|
|
20240102,132300,96419100,30550,30550,30550,30550,0
|
|
20240102,132200,96419100,30550,30550,30550,30550,0
|
|
20240102,132100,96419100,30550,30550,30550,30550,0
|
|
20240102,132000,96419100,30550,30550,30550,30550,0
|
|
20240102,131900,96419100,30550,30550,30550,30550,0
|
|
20240102,131800,96419100,30550,30550,30550,30550,0
|
|
20240102,131700,96419100,30550,30550,30550,30550,0
|
|
20240102,131600,96419100,30550,30550,30550,30550,0
|
|
20240102,131500,96419100,30550,30550,30550,30550,0
|
|
20240102,131400,96419100,30550,30550,30550,30550,0
|
|
20240102,131300,96419100,30550,30550,30550,30550,0
|
|
20240102,131200,96419100,30550,30550,30550,30550,2
|
|
20240102,131100,96358000,30600,30600,30600,30600,0
|
|
20240102,131000,96358000,30600,30600,30600,30600,0
|
|
20240102,130900,96358000,30600,30600,30600,30600,1
|
|
20240102,130800,96327400,30550,30550,30550,30550,0
|
|
20240102,130700,96327400,30550,30350,30550,30350,70
|
|
20240102,130600,94199850,30350,30300,30350,30300,17
|
|
20240102,130500,93684000,30450,30450,30450,30450,0
|
|
20240102,130400,93684000,30450,30450,30450,30450,0
|
|
20240102,130300,93684000,30450,30450,30450,30450,0
|
|
20240102,130200,93684000,30450,30450,30450,30450,0
|
|
20240102,130100,93684000,30450,30450,30450,30450,0
|
|
20240102,130000,93684000,30450,30450,30450,30450,0
|
|
20240102,125900,93684000,30450,30450,30450,30450,0
|
|
20240102,125800,93684000,30450,30450,30450,30450,6
|
|
20240102,125700,93501300,30400,30400,30400,30400,0
|
|
20240102,125600,93501300,30400,30400,30400,30400,0
|
|
20240102,125500,93501300,30400,30400,30400,30400,4
|
|
20240102,125400,93379700,30350,30350,30350,30350,0
|
|
20240102,125300,93379700,30350,30350,30350,30350,0
|
|
20240102,125200,93379700,30350,30350,30350,30350,30
|
|
20240102,125100,92469200,30400,30400,30400,30300,317
|
|
20240102,125000,82860400,30700,30700,30700,30700,0
|
|
20240102,124900,82860400,30700,30700,30700,30700,0
|
|
20240102,124800,82860400,30700,30700,30700,30700,0
|
|
20240102,124700,82860400,30700,30450,30700,30450,25
|
|
20240102,124600,82097950,30450,30450,30450,30450,1
|
|
20240102,124500,82067500,30350,30700,30700,30350,480
|
|
20240102,124400,67457550,30750,30750,30750,30750,0
|
|
20240102,124300,67457550,30750,30750,30750,30750,0
|
|
20240102,124200,67457550,30750,30750,30750,30750,0
|
|
20240102,124100,67457550,30750,30750,30750,30750,0
|
|
20240102,124000,67457550,30750,30750,30750,30750,2
|
|
20240102,123900,67396050,30750,30750,30750,30750,0
|
|
20240102,123800,67396050,30750,30750,30750,30750,0
|
|
20240102,123700,67396050,30750,30750,30750,30750,0
|
|
20240102,123600,67396050,30750,30750,30750,30750,0
|
|
20240102,123500,67396050,30750,30750,30750,30750,0
|
|
20240102,123400,67396050,30750,30750,30750,30750,0
|
|
20240102,123300,67396050,30750,30750,30750,30750,0
|
|
20240102,123200,67396050,30750,30750,30750,30750,0
|
|
20240102,123100,67396050,30750,30750,30750,30750,0
|
|
20240102,123000,67396050,30750,30750,30750,30750,3
|
|
20240102,122900,67303800,30750,30750,30750,30750,1
|
|
20240102,122800,67273050,30750,30750,30750,30750,0
|
|
20240102,122700,67273050,30750,30750,30750,30750,0
|
|
20240102,122600,67273050,30750,30750,30750,30750,0
|
|
20240102,122500,67273050,30750,30750,30750,30750,0
|
|
20240102,122400,67273050,30750,30750,30750,30750,0
|
|
20240102,122300,67273050,30750,30750,30750,30750,0
|
|
20240102,122200,67273050,30750,30750,30750,30750,0
|
|
20240102,122100,67273050,30750,30750,30750,30750,0
|
|
20240102,122000,67273050,30750,30750,30750,30750,0
|
|
20240102,121900,67273050,30750,30750,30750,30750,0
|
|
20240102,121800,67273050,30750,30750,30750,30750,0
|
|
20240102,121700,67273050,30750,30750,30750,30750,0
|
|
20240102,121600,67273050,30750,30750,30750,30750,0
|
|
20240102,121500,67273050,30750,30750,30750,30750,0
|
|
20240102,121400,67273050,30750,30750,30750,30750,0
|
|
20240102,121300,67273050,30750,30750,30750,30750,0
|
|
20240102,121200,67273050,30750,30750,30750,30750,0
|
|
20240102,121100,67273050,30750,30750,30750,30750,0
|
|
20240102,121000,67273050,30750,30750,30750,30750,0
|
|
20240102,120900,67273050,30750,30750,30750,30750,0
|
|
20240102,120800,67273050,30750,30750,30750,30750,0
|
|
20240102,120700,67273050,30750,30750,30750,30750,0
|
|
20240102,120600,67273050,30750,30750,30750,30750,0
|
|
20240102,120500,67273050,30750,30750,30750,30750,0
|
|
20240102,120400,67273050,30750,30750,30750,30750,0
|
|
20240102,120300,67273050,30750,30750,30750,30750,0
|
|
20240102,120200,67273050,30750,30750,30750,30750,0
|
|
20240102,120100,67273050,30750,30750,30750,30750,0
|
|
20240102,120000,67273050,30750,30750,30750,30750,0
|
|
20240102,115900,67273050,30750,30750,30750,30750,0
|
|
20240102,115800,67273050,30750,30750,30750,30750,0
|
|
20240102,115700,67273050,30750,30750,30750,30750,0
|
|
20240102,115600,67273050,30750,30750,30750,30750,0
|
|
20240102,115500,67273050,30750,30750,30750,30750,0
|
|
20240102,115400,67273050,30750,30750,30750,30750,0
|
|
20240102,115300,67273050,30750,30750,30750,30750,0
|
|
20240102,115200,67273050,30750,30750,30750,30750,0
|
|
20240102,115100,67273050,30750,30750,30750,30750,1
|
|
20240102,115000,67242300,30750,30750,30750,30750,0
|
|
20240102,114900,67242300,30750,30750,30750,30750,1
|
|
20240102,114800,67211550,30750,30750,30750,30750,0
|
|
20240102,114700,67211550,30750,30750,30750,30750,0
|
|
20240102,114600,67211550,30750,30750,30750,30750,1
|
|
20240102,114500,67180800,30700,30700,30700,30700,0
|
|
20240102,114400,67180800,30700,30700,30700,30700,0
|
|
20240102,114300,67180800,30700,30700,30700,30700,1
|
|
20240102,114200,67150100,30750,30750,30750,30750,0
|
|
20240102,114100,67150100,30750,30750,30750,30750,0
|
|
20240102,114000,67150100,30750,30750,30750,30750,2
|
|
20240102,113900,67088600,30800,30800,30800,30800,1
|
|
20240102,113800,67057800,30800,30800,30800,30800,0
|
|
20240102,113700,67057800,30800,30800,30800,30800,0
|
|
20240102,113600,67057800,30800,30800,30800,30800,1
|
|
20240102,113500,67027000,30650,30650,30650,30650,0
|
|
20240102,113400,67027000,30650,30650,30650,30650,0
|
|
20240102,113300,67027000,30650,30650,30650,30650,0
|
|
20240102,113200,67027000,30650,30650,30650,30650,0
|
|
20240102,113100,67027000,30650,30650,30650,30650,1
|
|
20240102,113000,66996350,30550,30550,30550,30550,0
|
|
20240102,112900,66996350,30550,30550,30550,30550,0
|
|
20240102,112800,66996350,30550,30550,30550,30550,0
|
|
20240102,112700,66996350,30550,30550,30550,30550,4
|
|
20240102,112600,66874150,30500,30500,30500,30500,0
|
|
20240102,112500,66874150,30500,30500,30500,30500,0
|
|
20240102,112400,66874150,30500,30600,30600,30500,4
|
|
20240102,112300,66752050,30750,30750,30750,30750,0
|
|
20240102,112200,66752050,30750,30750,30750,30750,0
|
|
20240102,112100,66752050,30750,30850,30850,30750,125
|
|
20240102,112000,62907900,30900,30900,30900,30900,2
|
|
20240102,111900,62846100,30750,30850,30850,30750,75
|
|
20240102,111800,60539400,30950,30950,31100,30950,141
|
|
20240102,111700,56174450,31150,30500,31150,30500,130
|
|
20240102,111600,52187150,30500,31000,31000,30500,101
|
|
20240102,111500,49091150,31000,30600,31100,30600,76
|
|
20240102,111400,46735100,30500,31050,31050,30450,71
|
|
20240102,111300,44569100,31050,30600,31150,30600,82
|
|
20240102,111200,42023050,30400,30400,30400,30400,70
|
|
20240102,111100,39895050,30850,30850,30850,30850,0
|
|
20240102,111000,39895050,30850,30800,30850,30800,12
|
|
20240102,110900,39525400,30650,30650,30650,30650,64
|
|
20240102,110800,37563800,30900,31000,31000,30800,131
|
|
20240102,110700,33522300,30900,31200,31250,30900,203
|
|
20240102,110600,27216450,31100,31000,31150,31000,95
|
|
20240102,110500,24264900,30900,31050,31050,30900,79
|
|
20240102,110400,21822350,31100,30400,31100,30400,144
|
|
20240102,110300,17397300,30350,30500,30500,30300,84
|
|
20240102,110200,14846600,30550,30550,30550,30550,25
|
|
20240102,110100,14082850,30550,30550,30550,30550,0
|
|
20240102,110000,14082850,30550,30550,30550,30550,1
|
|
20240102,105900,14052300,30550,30550,30550,30550,0
|
|
20240102,105800,14052300,30550,30550,30550,30550,0
|
|
20240102,105700,14052300,30550,30550,30550,30550,0
|
|
20240102,105600,14052300,30550,30550,30550,30550,0
|
|
20240102,105500,14052300,30550,30550,30550,30550,0
|
|
20240102,105400,14052300,30550,30550,30550,30550,0
|
|
20240102,105300,14052300,30550,30550,30550,30550,0
|
|
20240102,105200,14052300,30550,30550,30550,30550,0
|
|
20240102,105100,14052300,30550,30550,30550,30550,0
|
|
20240102,105000,14052300,30550,30550,30550,30550,1
|
|
20240102,104900,14021750,30350,30350,30350,30350,0
|
|
20240102,104800,14021750,30350,30350,30350,30350,1
|
|
20240102,104700,13991400,30250,30250,30250,30250,10
|
|
20240102,104600,13688900,30250,30250,30250,30250,0
|
|
20240102,104500,13688900,30250,30250,30250,30250,0
|
|
20240102,104400,13688900,30250,30250,30250,30250,6
|
|
20240102,104300,13507400,30100,30100,30100,30100,0
|
|
20240102,104200,13507400,30100,30600,30600,30100,147
|
|
20240102,104100,9056250,30600,30600,30600,30600,0
|
|
20240102,104000,9056250,30600,30600,30600,30600,1
|
|
20240102,103900,9025650,30600,30600,30600,30600,0
|
|
20240102,103800,9025650,30600,30600,30600,30600,2
|
|
20240102,103700,8964450,30600,30600,30600,30600,2
|
|
20240102,103600,8903250,30550,30550,30550,30550,0
|
|
20240102,103500,8903250,30550,30550,30550,30550,0
|
|
20240102,103400,8903250,30550,30550,30550,30550,1
|
|
20240102,103300,8872700,30600,30600,30600,30600,0
|
|
20240102,103200,8872700,30600,30600,30600,30600,0
|
|
20240102,103100,8872700,30600,30600,30600,30600,0
|
|
20240102,103000,8872700,30600,30600,30600,30600,0
|
|
20240102,102900,8872700,30600,30600,30600,30600,0
|
|
20240102,102800,8872700,30600,30600,30600,30600,1
|
|
20240102,102700,8842100,30600,30600,30600,30600,0
|
|
20240102,102600,8842100,30600,30600,30600,30600,0
|
|
20240102,102500,8842100,30600,30600,30600,30600,10
|
|
20240102,102400,8536100,30600,30750,30750,30600,77
|
|
20240102,102300,6178700,31150,31150,31150,31150,0
|
|
20240102,102200,6178700,31150,31150,31150,31150,0
|
|
20240102,102100,6178700,31150,31150,31150,31150,0
|
|
20240102,102000,6178700,31150,31150,31150,31150,0
|
|
20240102,101900,6178700,31150,31150,31150,31150,0
|
|
20240102,101800,6178700,31150,31150,31150,31150,0
|
|
20240102,101700,6178700,31150,31150,31150,31150,0
|
|
20240102,101600,6178700,31150,31150,31150,31150,0
|
|
20240102,101500,6178700,31150,31150,31150,31150,0
|
|
20240102,101400,6178700,31150,31150,31150,31150,0
|
|
20240102,101300,6178700,31150,31150,31150,31150,0
|
|
20240102,101200,6178700,31150,31150,31150,31150,0
|
|
20240102,101100,6178700,31150,31150,31150,31150,0
|
|
20240102,101000,6178700,31150,31150,31150,31150,1
|
|
20240102,100900,6147550,30800,30800,30800,30800,0
|
|
20240102,100800,6147550,30800,30800,30800,30800,0
|
|
20240102,100700,6147550,30800,30800,30800,30800,0
|
|
20240102,100600,6147550,30800,30800,30800,30800,9
|
|
20240102,100500,5870350,30800,30800,30800,30800,1
|
|
20240102,100400,5839550,31400,31600,31650,31400,103
|
|
20240102,100300,2585800,30500,30400,30500,30400,38
|
|
20240102,100200,1426900,30400,30350,30400,30350,37
|
|
20240102,100100,302150,30350,30350,30350,30350,0
|
|
20240102,100000,302150,30350,30200,30350,30200,10
|