527 lines
27 KiB
CSV
527 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184400,1147764550,26550,26550,26550,26550,2623
|
|
20240102,184300,1147764550,26550,26550,26550,26550,0
|
|
20240102,184200,1147764550,26550,26550,26550,26550,0
|
|
20240102,184100,1147764550,26550,26550,26550,26550,0
|
|
20240102,184000,1147764550,26550,26550,26550,26550,0
|
|
20240102,183900,1147764550,26550,26550,26550,26550,0
|
|
20240102,183800,1147764550,26550,26550,26550,26550,0
|
|
20240102,183700,1147764550,26550,26550,26550,26550,0
|
|
20240102,183600,1147764550,26550,26550,26550,26550,0
|
|
20240102,183500,1147764550,26550,26550,26550,26550,0
|
|
20240102,183400,1147764550,26550,26550,26550,26550,0
|
|
20240102,183300,1147764550,26550,26550,26550,26550,0
|
|
20240102,183200,1147764550,26550,26550,26550,26550,0
|
|
20240102,183100,1147764550,26550,26550,26550,26550,0
|
|
20240102,183000,1147764550,26550,26550,26550,26550,0
|
|
20240102,182900,1147764550,26550,26550,26550,26550,0
|
|
20240102,182800,1147764550,26550,26550,26550,26550,0
|
|
20240102,182700,1147764550,26550,26550,26550,26550,0
|
|
20240102,182600,1147764550,26550,26550,26550,26550,0
|
|
20240102,182500,1147764550,26550,26550,26550,26550,0
|
|
20240102,182400,1147764550,26550,26550,26550,26550,0
|
|
20240102,182300,1147764550,26550,26550,26550,26550,0
|
|
20240102,182200,1147764550,26550,26550,26550,26550,0
|
|
20240102,182100,1147764550,26550,26550,26550,26550,0
|
|
20240102,182000,1147764550,26550,26550,26550,26550,0
|
|
20240102,181900,1147764550,26550,26550,26550,26550,0
|
|
20240102,181800,1147764550,26550,26550,26550,26550,0
|
|
20240102,181700,1147764550,26550,26550,26550,26550,0
|
|
20240102,181600,1147764550,26550,26550,26550,26550,0
|
|
20240102,181500,1147764550,26550,26550,26550,26550,0
|
|
20240102,181400,1147764550,26550,26550,26550,26550,2623
|
|
20240102,181300,1147764550,26550,26550,26550,26550,0
|
|
20240102,181200,1147764550,26550,26550,26550,26550,0
|
|
20240102,181100,1147764550,26550,26550,26550,26550,0
|
|
20240102,181000,1147764550,26550,26550,26550,26550,0
|
|
20240102,180900,1147764550,26550,26550,26550,26550,0
|
|
20240102,180800,1147764550,26550,26550,26550,26550,0
|
|
20240102,180700,1147764550,26550,26550,26550,26550,0
|
|
20240102,180600,1147764550,26550,26550,26550,26550,0
|
|
20240102,180500,1147764550,26550,26550,26550,26550,0
|
|
20240102,180400,1147764550,26550,26550,26550,26550,0
|
|
20240102,180300,1147764550,26550,26550,26550,26550,0
|
|
20240102,180200,1147764550,26550,26550,26550,26550,0
|
|
20240102,180100,1147764550,26550,26550,26550,26550,0
|
|
20240102,180000,1147764550,26550,26550,26550,26550,0
|
|
20240102,175900,1147764550,26550,26550,26550,26550,0
|
|
20240102,175800,1147764550,26550,26550,26550,26550,0
|
|
20240102,175700,1147764550,26550,26550,26550,26550,0
|
|
20240102,175600,1147764550,26550,26550,26550,26550,0
|
|
20240102,175500,1147764550,26550,26550,26550,26550,0
|
|
20240102,175400,1147764550,26550,26550,26550,26550,0
|
|
20240102,175300,1147764550,26550,26550,26550,26550,0
|
|
20240102,175200,1147764550,26550,26550,26550,26550,0
|
|
20240102,175100,1147764550,26550,26550,26550,26550,0
|
|
20240102,175000,1147764550,26550,26550,26550,26550,0
|
|
20240102,174900,1147764550,26550,26550,26550,26550,0
|
|
20240102,174800,1147764550,26550,26550,26550,26550,0
|
|
20240102,174700,1147764550,26550,26550,26550,26550,0
|
|
20240102,174600,1147764550,26550,26550,26550,26550,0
|
|
20240102,174500,1147764550,26550,26550,26550,26550,0
|
|
20240102,174400,1147764550,26550,26550,26550,26550,2623
|
|
20240102,174300,1147764550,26550,26550,26550,26550,0
|
|
20240102,174200,1147764550,26550,26550,26550,26550,0
|
|
20240102,174100,1147764550,26550,26550,26550,26550,0
|
|
20240102,174000,1147764550,26550,26550,26550,26550,0
|
|
20240102,173900,1147764550,26550,26550,26550,26550,0
|
|
20240102,173800,1147764550,26550,26550,26550,26550,0
|
|
20240102,173700,1147764550,26550,26550,26550,26550,0
|
|
20240102,173600,1147764550,26550,26550,26550,26550,0
|
|
20240102,173500,1147764550,26550,26550,26550,26550,0
|
|
20240102,173400,1147764550,26550,26550,26550,26550,0
|
|
20240102,173300,1147764550,26550,26550,26550,26550,0
|
|
20240102,173200,1147764550,26550,26550,26550,26550,0
|
|
20240102,173100,1147764550,26550,26550,26550,26550,0
|
|
20240102,173000,1147764550,26550,26550,26550,26550,0
|
|
20240102,172900,1147764550,26550,26550,26550,26550,0
|
|
20240102,172800,1147764550,26550,26550,26550,26550,0
|
|
20240102,172700,1147764550,26550,26550,26550,26550,0
|
|
20240102,172600,1147764550,26550,26550,26550,26550,0
|
|
20240102,172500,1147764550,26550,26550,26550,26550,0
|
|
20240102,172400,1147764550,26550,26550,26550,26550,0
|
|
20240102,172300,1147764550,26550,26550,26550,26550,0
|
|
20240102,172200,1147764550,26550,26550,26550,26550,0
|
|
20240102,172100,1147764550,26550,26550,26550,26550,0
|
|
20240102,172000,1147764550,26550,26550,26550,26550,0
|
|
20240102,171900,1147764550,26550,26550,26550,26550,0
|
|
20240102,171800,1147764550,26550,26550,26550,26550,0
|
|
20240102,171700,1147764550,26550,26550,26550,26550,0
|
|
20240102,171600,1147764550,26550,26550,26550,26550,0
|
|
20240102,171500,1147764550,26550,26550,26550,26550,0
|
|
20240102,171400,1147764550,26550,26550,26550,26550,2623
|
|
20240102,171300,1147764550,26550,26550,26550,26550,0
|
|
20240102,171200,1147764550,26550,26550,26550,26550,0
|
|
20240102,171100,1147764550,26550,26550,26550,26550,0
|
|
20240102,171000,1147764550,26550,26550,26550,26550,0
|
|
20240102,170900,1147764550,26550,26550,26550,26550,0
|
|
20240102,170800,1147764550,26550,26550,26550,26550,0
|
|
20240102,170700,1147764550,26550,26550,26550,26550,0
|
|
20240102,170600,1147764550,26550,26550,26550,26550,0
|
|
20240102,170500,1147764550,26550,26550,26550,26550,0
|
|
20240102,170400,1147764550,26550,26550,26550,26550,0
|
|
20240102,170300,1147764550,26550,26550,26550,26550,0
|
|
20240102,170200,1147764550,26550,26550,26550,26550,0
|
|
20240102,170100,1147764550,26550,26550,26550,26550,0
|
|
20240102,170000,1147764550,26550,26550,26550,26550,0
|
|
20240102,165900,1147764550,26550,26550,26550,26550,0
|
|
20240102,165800,1147764550,26550,26550,26550,26550,0
|
|
20240102,165700,1147764550,26550,26550,26550,26550,0
|
|
20240102,165600,1147764550,26550,26550,26550,26550,0
|
|
20240102,165500,1147764550,26550,26550,26550,26550,0
|
|
20240102,165400,1147764550,26550,26550,26550,26550,0
|
|
20240102,165300,1147764550,26550,26550,26550,26550,0
|
|
20240102,165200,1147764550,26550,26550,26550,26550,0
|
|
20240102,165100,1147764550,26550,26550,26550,26550,0
|
|
20240102,165000,1147764550,26550,26550,26550,26550,0
|
|
20240102,164900,1147764550,26550,26550,26550,26550,0
|
|
20240102,164800,1147764550,26550,26550,26550,26550,0
|
|
20240102,164700,1147764550,26550,26550,26550,26550,0
|
|
20240102,164600,1147764550,26550,26550,26550,26550,0
|
|
20240102,164500,1147764550,26550,26550,26550,26550,0
|
|
20240102,164400,1147764550,26550,26550,26550,26550,2623
|
|
20240102,164300,1147764550,26550,26550,26550,26550,0
|
|
20240102,164200,1147764550,26550,26550,26550,26550,0
|
|
20240102,164100,1147764550,26550,26550,26550,26550,0
|
|
20240102,164000,1147764550,26550,26550,26550,26550,0
|
|
20240102,163900,1147764550,26550,26550,26550,26550,0
|
|
20240102,163800,1147764550,26550,26550,26550,26550,0
|
|
20240102,163700,1147764550,26550,26550,26550,26550,0
|
|
20240102,163600,1147764550,26550,26550,26550,26550,0
|
|
20240102,163500,1147764550,26550,26550,26550,26550,0
|
|
20240102,163400,1147764550,26550,26550,26550,26550,0
|
|
20240102,163300,1147764550,26550,26550,26550,26550,0
|
|
20240102,163200,1147764550,26550,26550,26550,26550,0
|
|
20240102,163100,1147764550,26550,26550,26550,26550,0
|
|
20240102,163000,1147764550,26550,26550,26550,26550,0
|
|
20240102,162900,1147764550,26550,26550,26550,26550,0
|
|
20240102,162800,1147764550,26550,26550,26550,26550,0
|
|
20240102,162700,1147764550,26550,26550,26550,26550,0
|
|
20240102,162600,1147764550,26550,26550,26550,26550,0
|
|
20240102,162500,1147764550,26550,26550,26550,26550,0
|
|
20240102,162400,1147764550,26550,26550,26550,26550,0
|
|
20240102,162300,1147764550,26550,26550,26550,26550,0
|
|
20240102,162200,1147764550,26550,26550,26550,26550,0
|
|
20240102,162100,1147764550,26550,26550,26550,26550,0
|
|
20240102,162000,1147764550,26550,26550,26550,26550,0
|
|
20240102,161900,1147764550,26550,26550,26550,26550,0
|
|
20240102,161800,1147764550,26550,26550,26550,26550,0
|
|
20240102,161700,1147764550,26550,26550,26550,26550,0
|
|
20240102,161600,1147764550,26550,26550,26550,26550,0
|
|
20240102,161500,1147764550,26550,26550,26550,26550,0
|
|
20240102,161400,1147764550,26550,26550,26550,26550,2623
|
|
20240102,161300,1147764550,26550,26550,26550,26550,0
|
|
20240102,161200,1147764550,26550,26550,26550,26550,0
|
|
20240102,161100,1147764550,26550,26550,26550,26550,0
|
|
20240102,161000,1147764550,26550,26550,26550,26550,0
|
|
20240102,160900,1147764550,26550,26550,26550,26550,0
|
|
20240102,160800,1147764550,26550,26550,26550,26550,0
|
|
20240102,160700,1147764550,26550,26550,26550,26550,0
|
|
20240102,160600,1147764550,26550,26550,26550,26550,0
|
|
20240102,160500,1147764550,26550,26550,26550,26550,0
|
|
20240102,160400,1147764550,26550,26550,26550,26550,0
|
|
20240102,160300,1147764550,26550,26550,26550,26550,0
|
|
20240102,160200,1147764550,26550,26550,26550,26550,0
|
|
20240102,160100,1147764550,26550,26550,26550,26550,0
|
|
20240102,160000,1147764550,26550,26550,26550,26550,0
|
|
20240102,155900,1147764550,26550,26550,26550,26550,0
|
|
20240102,155800,1147764550,26550,26550,26550,26550,0
|
|
20240102,155700,1147764550,26550,26550,26550,26550,0
|
|
20240102,155600,1147764550,26550,26550,26550,26550,0
|
|
20240102,155500,1147764550,26550,26550,26550,26550,0
|
|
20240102,155400,1147764550,26550,26550,26550,26550,0
|
|
20240102,155300,1147764550,26550,26550,26550,26550,0
|
|
20240102,155200,1147764550,26550,26550,26550,26550,0
|
|
20240102,155100,1147764550,26550,26550,26550,26550,0
|
|
20240102,155000,1147764550,26550,26550,26550,26550,0
|
|
20240102,154900,1147764550,26550,26550,26550,26550,0
|
|
20240102,154800,1147764550,26550,26550,26550,26550,0
|
|
20240102,154700,1147764550,26550,26550,26550,26550,0
|
|
20240102,154600,1147764550,26550,26550,26550,26550,0
|
|
20240102,154500,1147764550,26550,26550,26550,26550,0
|
|
20240102,154400,1147764550,26550,26550,26550,26550,2623
|
|
20240102,154300,1147764550,26550,26550,26550,26550,0
|
|
20240102,154200,1147764550,26550,26550,26550,26550,0
|
|
20240102,154100,1147764550,26550,26550,26550,26550,0
|
|
20240102,154000,1147764550,26550,26550,26550,26550,0
|
|
20240102,153900,1147764550,26550,26550,26550,26550,0
|
|
20240102,153800,1147764550,26550,26550,26550,26550,0
|
|
20240102,153700,1147764550,26550,26550,26550,26550,0
|
|
20240102,153600,1147764550,26550,26550,26550,26550,0
|
|
20240102,153500,1147764550,26550,26550,26550,26550,0
|
|
20240102,153400,1147764550,26550,26550,26550,26550,0
|
|
20240102,153300,1147764550,26550,26550,26550,26550,0
|
|
20240102,153200,1147764550,26550,26550,26550,26550,0
|
|
20240102,153100,1147764550,26550,26550,26550,26550,0
|
|
20240102,153000,1147764550,26550,26550,26550,26550,2623
|
|
20240102,152900,1078123900,26600,26600,26600,26600,0
|
|
20240102,152800,1078123900,26600,26600,26600,26600,0
|
|
20240102,152700,1078123900,26600,26600,26600,26600,0
|
|
20240102,152600,1078123900,26600,26600,26600,26600,0
|
|
20240102,152500,1078123900,26600,26600,26600,26600,0
|
|
20240102,152400,1078123900,26600,26600,26600,26600,0
|
|
20240102,152300,1078123900,26600,26600,26600,26600,0
|
|
20240102,152200,1078123900,26600,26600,26600,26600,0
|
|
20240102,152100,1078123900,26600,26600,26600,26600,0
|
|
20240102,152000,1078123900,26600,26600,26600,26600,0
|
|
20240102,151900,1078123900,26600,26550,26600,26550,575
|
|
20240102,151800,1062829950,26600,26600,26650,26600,404
|
|
20240102,151700,1052083450,26600,26600,26600,26600,124
|
|
20240102,151600,1048785050,26600,26600,26600,26600,24
|
|
20240102,151500,1048146650,26600,26600,26600,26600,49
|
|
20240102,151400,1046843250,26600,26600,26600,26600,182
|
|
20240102,151300,1042002050,26600,26650,26650,26600,37
|
|
20240102,151200,1041017800,26600,26600,26650,26600,35
|
|
20240102,151100,1040086750,26600,26600,26600,26600,9
|
|
20240102,151000,1039847350,26600,26600,26650,26600,18
|
|
20240102,150900,1039368400,26600,26600,26600,26600,11
|
|
20240102,150800,1039075800,26600,26600,26600,26600,15
|
|
20240102,150700,1038676800,26550,26550,26550,26550,15
|
|
20240102,150600,1038278550,26600,26600,26600,26600,261
|
|
20240102,150500,1031335950,26650,26600,26650,26600,22
|
|
20240102,150400,1030750150,26650,26600,26650,26600,17
|
|
20240102,150300,1030297700,26600,26600,26600,26600,9
|
|
20240102,150200,1030058300,26600,26550,26600,26550,98
|
|
20240102,150100,1027451850,26600,26600,26600,26550,566
|
|
20240102,150000,1012396500,26650,26600,26650,26600,55
|
|
20240102,145900,1010933000,26650,26600,26650,26600,66
|
|
20240102,145800,1009177300,26600,26550,26600,26550,150
|
|
20240102,145700,1005192050,26550,26600,26650,26550,383
|
|
20240102,145600,995004600,26600,26600,26650,26600,300
|
|
20240102,145500,987024450,26600,26600,26600,26600,106
|
|
20240102,145400,984204850,26600,26600,26600,26600,48
|
|
20240102,145300,982928050,26650,26600,26650,26600,242
|
|
20240102,145200,976490150,26600,26600,26600,26600,102
|
|
20240102,145100,973776950,26600,26600,26650,26600,84
|
|
20240102,145000,971541050,26600,26600,26600,26600,97
|
|
20240102,144900,968960850,26600,26600,26650,26600,109
|
|
20240102,144800,966061300,26600,26650,26650,26600,11
|
|
20240102,144700,965768650,26600,26600,26650,26600,108
|
|
20240102,144600,962895700,26600,26600,26650,26600,214
|
|
20240102,144500,957203150,26600,26600,26600,26600,49
|
|
20240102,144400,955899750,26600,26600,26650,26600,103
|
|
20240102,144300,953159900,26600,26600,26600,26600,237
|
|
20240102,144200,946855700,26600,26600,26650,26600,76
|
|
20240102,144100,944833600,26600,26650,26650,26600,489
|
|
20240102,144000,931814150,26650,26650,26650,26650,96
|
|
20240102,143900,929255750,26650,26650,26700,26650,76
|
|
20240102,143800,927229250,26650,26650,26650,26600,257
|
|
20240102,143700,920380450,26600,26600,26600,26600,92
|
|
20240102,143600,917933250,26600,26600,26650,26600,98
|
|
20240102,143500,915326350,26600,26600,26600,26600,161
|
|
20240102,143400,911043750,26600,26600,26600,26600,101
|
|
20240102,143300,908357150,26650,26650,26650,26600,59
|
|
20240102,143200,906786850,26650,26600,26650,26600,82
|
|
20240102,143100,904603850,26600,26650,26650,26600,62
|
|
20240102,143000,902951800,26650,26650,26650,26650,52
|
|
20240102,142900,901566000,26650,26600,26650,26600,106
|
|
20240102,142800,898741150,26600,26650,26650,26600,157
|
|
20240102,142700,894559650,26600,26600,26600,26600,105
|
|
20240102,142600,891766650,26600,26650,26650,26600,105
|
|
20240102,142500,888970400,26650,26650,26650,26650,56
|
|
20240102,142400,887478000,26650,26650,26650,26600,91
|
|
20240102,142300,885055400,26650,26600,26700,26600,420
|
|
20240102,142200,873867150,26600,26600,26600,26600,40
|
|
20240102,142100,872803150,26600,26600,26600,26600,106
|
|
20240102,142000,869983550,26600,26600,26600,26600,152
|
|
20240102,141900,865940350,26600,26550,26600,26550,94
|
|
20240102,141800,863440200,26550,26600,26650,26550,171
|
|
20240102,141700,858893500,26600,26600,26600,26550,77
|
|
20240102,141600,856848400,26550,26600,26600,26550,125
|
|
20240102,141500,853523650,26600,26550,26600,26550,101
|
|
20240102,141400,850842050,26600,26550,26600,26550,116
|
|
20240102,141300,847761250,26550,26600,26600,26550,179
|
|
20240102,141200,843003800,26550,26550,26550,26550,94
|
|
20240102,141100,840508100,26550,26600,26600,26550,108
|
|
20240102,141000,837638650,26550,26550,26550,26550,1
|
|
20240102,140900,837612100,26550,26600,26600,26550,110
|
|
20240102,140800,834690650,26600,26600,26600,26550,128
|
|
20240102,140700,831291400,26550,26550,26600,26550,71
|
|
20240102,140600,829405800,26550,26650,26650,26550,657
|
|
20240102,140500,811934550,26650,26650,26650,26600,650
|
|
20240102,140400,794636600,26650,26600,26650,26600,105
|
|
20240102,140300,791842900,26600,26600,26650,26600,57
|
|
20240102,140200,790326400,26650,26600,26650,26600,179
|
|
20240102,140100,785559700,26600,26600,26650,26600,125
|
|
20240102,140000,782233550,26600,26600,26650,26600,189
|
|
20240102,135900,777200300,26600,26650,26650,26600,131
|
|
20240102,135800,773714150,26650,26650,26650,26650,735
|
|
20240102,135700,754126400,26650,26650,26650,26650,124
|
|
20240102,135600,750821800,26700,26700,26700,26650,585
|
|
20240102,135500,735204850,26750,26700,26750,26700,175
|
|
20240102,135400,730532300,26700,26650,26700,26650,58
|
|
20240102,135300,728985700,26700,26700,26700,26650,91
|
|
20240102,135200,726558550,26700,26700,26750,26650,95
|
|
20240102,135100,724023300,26650,26650,26650,26650,91
|
|
20240102,135000,721598150,26650,26700,26700,26650,141
|
|
20240102,134900,717835500,26700,26700,26700,26650,115
|
|
20240102,134800,714769500,26700,26650,26700,26650,122
|
|
20240102,134700,711515050,26700,26650,26700,26650,104
|
|
20240102,134600,708740750,26700,26650,26700,26650,103
|
|
20240102,134500,705995250,26700,26750,26750,26650,576
|
|
20240102,134400,690616050,26750,26700,26750,26700,52
|
|
20240102,134300,689227550,26700,26700,26700,26700,194
|
|
20240102,134200,684047750,26650,26750,26750,26650,480
|
|
20240102,134100,671234300,26750,26700,26750,26700,43
|
|
20240102,134000,670086050,26700,26700,26700,26700,90
|
|
20240102,133900,667683050,26700,26750,26750,26700,16
|
|
20240102,133800,667255100,26700,26700,26700,26650,148
|
|
20240102,133700,663303900,26700,26700,26700,26700,231
|
|
20240102,133600,657136200,26700,26800,26800,26700,32
|
|
20240102,133500,656280550,26700,26750,26750,26700,42
|
|
20240102,133400,655157100,26750,26750,26750,26750,49
|
|
20240102,133300,653846350,26800,26800,26800,26750,5
|
|
20240102,133200,653712400,26850,26850,26850,26850,0
|
|
20240102,133100,653712400,26850,26650,26850,26650,1751
|
|
20240102,133000,606752050,26700,26650,26700,26650,78
|
|
20240102,132900,604670100,26700,26800,26800,26700,3272
|
|
20240102,132800,517263850,26800,26800,26900,26800,21
|
|
20240102,132700,516700200,26800,26850,26850,26800,311
|
|
20240102,132600,508364950,26800,26800,26850,26800,15
|
|
20240102,132500,507962850,26850,26800,26850,26800,5
|
|
20240102,132400,507828700,26800,26800,26800,26800,11
|
|
20240102,132300,507533900,26800,26800,26850,26800,375
|
|
20240102,132200,497482800,26800,26800,26800,26800,23
|
|
20240102,132100,496866400,26800,26800,26800,26800,9
|
|
20240102,132000,496625200,26800,26850,26850,26800,27
|
|
20240102,131900,495901050,26800,26800,26800,26800,13
|
|
20240102,131800,495552650,26800,26850,26850,26800,17
|
|
20240102,131700,495096700,26850,26800,26850,26800,11
|
|
20240102,131600,494801700,26800,26850,26850,26800,5
|
|
20240102,131500,494667500,26850,26900,26900,26850,872
|
|
20240102,131400,471253950,26900,26900,26900,26900,3
|
|
20240102,131300,471173250,26900,26900,26900,26900,5
|
|
20240102,131200,471038750,26900,26900,26900,26900,326
|
|
20240102,131100,462269350,26900,26900,26900,26900,1
|
|
20240102,131000,462242450,26900,26900,26900,26900,8
|
|
20240102,130900,462027250,26900,26900,26900,26900,101
|
|
20240102,130800,459310350,26850,26900,26900,26850,12
|
|
20240102,130700,458987950,26850,26850,26850,26850,1
|
|
20240102,130600,458961100,26900,26900,26900,26900,535
|
|
20240102,130500,444569600,26900,26900,26900,26900,1
|
|
20240102,130400,444542700,26900,26950,26950,26900,17
|
|
20240102,130300,444084900,26900,26900,26900,26900,53
|
|
20240102,130200,442659200,26900,26900,26900,26900,7
|
|
20240102,130100,442470900,26950,26900,26950,26900,3
|
|
20240102,130000,442390100,26900,26900,26950,26900,12
|
|
20240102,125900,442067150,26950,26950,26950,26950,5
|
|
20240102,125800,441932400,26900,26900,26950,26900,13
|
|
20240102,125700,441582550,26950,26900,26950,26900,9
|
|
20240102,125600,441340400,26950,26900,26950,26900,2
|
|
20240102,125500,441286550,26900,26900,26900,26900,56
|
|
20240102,125400,439780150,26950,26900,26950,26900,23
|
|
20240102,125300,439161400,26900,26900,26900,26900,8
|
|
20240102,125200,438946200,26900,26900,26900,26900,1
|
|
20240102,125100,438919300,26950,26900,26950,26900,62
|
|
20240102,125000,437251450,26900,26900,26900,26900,0
|
|
20240102,124900,437251450,26900,26900,26900,26900,8
|
|
20240102,124800,437036250,26900,26900,26900,26900,0
|
|
20240102,124700,437036250,26900,26900,26900,26900,114
|
|
20240102,124600,433969650,26900,26900,26900,26900,185
|
|
20240102,124500,428993150,26900,26900,26900,26900,8
|
|
20240102,124400,428777950,26900,26850,26900,26850,230
|
|
20240102,124300,422591250,26850,26900,26900,26850,9
|
|
20240102,124200,422349550,26900,26900,26900,26900,0
|
|
20240102,124100,422349550,26900,26850,26900,26850,11
|
|
20240102,124000,422054100,26850,26900,26900,26850,7
|
|
20240102,123900,421865900,26850,26850,26850,26850,43
|
|
20240102,123800,420711350,26900,26900,26900,26900,0
|
|
20240102,123700,420711350,26900,26900,26900,26900,655
|
|
20240102,123600,403091850,26950,26950,26950,26950,12
|
|
20240102,123500,402768450,26950,26950,26950,26950,9
|
|
20240102,123400,402525900,26950,26950,26950,26950,1
|
|
20240102,123300,402498950,26950,26950,26950,26950,17
|
|
20240102,123200,402040800,26900,26900,26900,26900,0
|
|
20240102,123100,402040800,26900,26900,26900,26900,9
|
|
20240102,123000,401798700,26950,26950,26950,26950,28
|
|
20240102,122900,401044100,26950,26950,26950,26900,27
|
|
20240102,122800,400316850,26900,26900,26900,26900,0
|
|
20240102,122700,400316850,26900,27000,27000,26900,94
|
|
20240102,122600,397785500,27000,27000,27000,27000,26
|
|
20240102,122500,397083500,27000,27000,27000,27000,4
|
|
20240102,122400,396975500,27050,27050,27050,27050,1
|
|
20240102,122300,396948450,27050,27000,27050,27000,32
|
|
20240102,122200,396083300,27000,27000,27000,27000,0
|
|
20240102,122100,396083300,27000,27000,27000,26950,24
|
|
20240102,122000,395435850,27000,27000,27000,27000,0
|
|
20240102,121900,395435850,27000,27000,27000,27000,0
|
|
20240102,121800,395435850,27000,27000,27000,27000,10
|
|
20240102,121700,395165850,27000,27000,27000,27000,31
|
|
20240102,121600,394328850,27000,27000,27000,27000,2
|
|
20240102,121500,394274850,26950,26950,26950,26950,18
|
|
20240102,121400,393789750,26950,26950,26950,26950,1
|
|
20240102,121300,393762800,26950,26950,26950,26950,8
|
|
20240102,121200,393547200,27000,26950,27000,26950,8
|
|
20240102,121100,393331550,26900,26900,26900,26900,2
|
|
20240102,121000,393277750,27050,27050,27050,27050,0
|
|
20240102,120900,393277750,27050,27050,27050,27050,17
|
|
20240102,120800,392817900,26950,26900,26950,26900,4
|
|
20240102,120700,392710200,26900,26900,26900,26900,93
|
|
20240102,120600,390208500,26950,26950,26950,26950,0
|
|
20240102,120500,390208500,26950,26950,26950,26950,14
|
|
20240102,120400,389831200,26950,26950,26950,26950,0
|
|
20240102,120300,389831200,26950,26950,26950,26950,513
|
|
20240102,120200,376005850,26900,26900,26900,26900,2
|
|
20240102,120100,375952050,26900,26950,26950,26900,28
|
|
20240102,120000,375197800,26950,26950,26950,26950,1
|
|
20240102,115900,375170850,26900,26900,26950,26900,16
|
|
20240102,115800,374740200,26950,26950,26950,26950,8
|
|
20240102,115700,374524600,26900,26900,26900,26900,8
|
|
20240102,115600,374309400,26900,26900,26900,26900,7
|
|
20240102,115500,374121100,26900,26900,26950,26900,7
|
|
20240102,115400,373932600,26900,26900,26900,26900,165
|
|
20240102,115300,369494100,26900,26900,26900,26900,353
|
|
20240102,115200,359998400,26900,26900,26900,26900,11
|
|
20240102,115100,359702500,26950,26950,26950,26950,0
|
|
20240102,115000,359702500,26950,26950,26950,26950,325
|
|
20240102,114900,350943750,26950,26950,26950,26950,0
|
|
20240102,114800,350943750,26950,26950,26950,26950,475
|
|
20240102,114700,338142500,26950,26950,26950,26950,0
|
|
20240102,114600,338142500,26950,26950,26950,26950,9
|
|
20240102,114500,337899950,26950,26950,26950,26950,24
|
|
20240102,114400,337253150,27000,27000,27000,27000,36
|
|
20240102,114300,336281150,27050,27050,27050,27050,2
|
|
20240102,114200,336227050,27000,27000,27000,27000,109
|
|
20240102,114100,333284050,27000,27000,27000,27000,869
|
|
20240102,114000,309821050,27000,27000,27000,27000,7
|
|
20240102,113900,309632050,27000,27000,27000,27000,1
|
|
20240102,113800,309605050,27050,27050,27050,27050,39
|
|
20240102,113700,308550100,27050,27050,27050,27050,0
|
|
20240102,113600,308550100,27050,27050,27050,27050,9
|
|
20240102,113500,308306650,27100,27100,27100,27100,1
|
|
20240102,113400,308279550,27050,27050,27100,27050,29
|
|
20240102,113300,307495000,27050,27050,27050,27050,0
|
|
20240102,113200,307495000,27050,27050,27050,27050,10
|
|
20240102,113100,307224500,27100,27100,27100,27100,0
|
|
20240102,113000,307224500,27100,27100,27100,27050,10
|
|
20240102,112900,306953900,27100,27100,27100,27100,500
|
|
20240102,112800,293403900,27050,27050,27050,27050,59
|
|
20240102,112700,291807950,27050,27050,27050,27050,0
|
|
20240102,112600,291807950,27050,27050,27050,27050,9
|
|
20240102,112500,291564500,27100,27100,27100,27100,10
|
|
20240102,112400,291293500,27050,27050,27050,27050,9
|
|
20240102,112300,291050050,27050,27050,27050,27050,2
|
|
20240102,112200,290995950,27050,27050,27050,27050,8
|
|
20240102,112100,290779550,27050,27050,27050,27050,0
|
|
20240102,112000,290779550,27050,27050,27050,27050,36
|
|
20240102,111900,289805750,27050,27050,27050,27050,0
|
|
20240102,111800,289805750,27050,27050,27050,27050,0
|
|
20240102,111700,289805750,27050,27050,27050,27050,23
|
|
20240102,111600,289183600,27000,27050,27050,27000,13
|
|
20240102,111500,288832500,27000,27000,27000,27000,0
|
|
20240102,111400,288832500,27000,27000,27000,27000,18
|
|
20240102,111300,288346500,27000,27000,27000,27000,2
|
|
20240102,111200,288292500,27000,27000,27000,27000,217
|
|
20240102,111100,282433500,27000,27000,27000,27000,32
|
|
20240102,111000,281569500,27000,27000,27000,27000,10
|
|
20240102,110900,281299500,27000,27000,27000,27000,1
|
|
20240102,110800,281272500,27000,27050,27050,27000,8
|
|
20240102,110700,281056450,27000,27000,27000,27000,4
|
|
20240102,110600,280948450,27000,27000,27000,27000,0
|
|
20240102,110500,280948450,27000,27050,27050,27000,51
|
|
20240102,110400,279568950,27000,27000,27000,27000,19
|
|
20240102,110300,279055950,27000,27000,27000,27000,20
|
|
20240102,110200,278515950,27000,27000,27000,27000,8
|
|
20240102,110100,278299950,27000,27000,27000,27000,2
|
|
20240102,110000,278245950,27000,27000,27000,27000,9
|
|
20240102,105900,278002950,27050,27050,27050,27050,0
|
|
20240102,105800,278002950,27050,27000,27050,27000,14
|
|
20240102,105700,277624350,27050,27050,27050,27050,40
|
|
20240102,105600,276542350,27050,27050,27050,27050,0
|
|
20240102,105500,276542350,27050,27000,27050,27000,108
|
|
20240102,105400,273621350,27000,27000,27000,27000,594
|
|
20240102,105300,257583350,27000,27000,27050,27000,111
|
|
20240102,105200,254586200,27050,27050,27050,27000,808
|
|
20240102,105100,232740100,27050,27050,27050,27050,1011
|
|
20240102,105000,205392550,27100,27100,27100,27100,0
|
|
20240102,104900,205392550,27100,27050,27100,27050,27
|
|
20240102,104800,204662050,27050,27050,27050,27050,2
|
|
20240102,104700,204607950,27050,27050,27050,27050,154
|
|
20240102,104600,200442250,27100,27100,27100,27100,1
|
|
20240102,104500,200415150,27050,27050,27050,27050,11
|
|
20240102,104400,200117600,27100,27100,27100,27100,2
|
|
20240102,104300,200063400,27100,27050,27100,27050,144
|
|
20240102,104200,196168000,27150,27150,27150,27150,69
|
|
20240102,104100,194294650,27050,27100,27100,27050,10
|
|
20240102,104000,194024050,27100,27050,27100,27050,10
|
|
20240102,103900,193753500,27050,27100,27100,27050,40
|
|
20240102,103800,192670350,27100,27100,27100,27100,2
|
|
20240102,103700,192616150,27100,27050,27100,27050,157
|
|
20240102,103600,188368700,27050,27050,27050,27050,3
|
|
20240102,103500,188287550,27100,27100,27100,27100,52
|
|
20240102,103400,186878350,27150,27150,27150,27150,368
|
|
20240102,103300,176887150,27050,27100,27100,27050,255
|
|
20240102,103200,169977650,27050,27050,27050,27000,1497
|
|
20240102,103100,129483900,27100,27050,27100,27050,73
|
|
20240102,103000,127509200,27050,27050,27050,27050,168
|
|
20240102,102900,122964800,27050,27050,27050,27050,0
|
|
20240102,102800,122964800,27050,27050,27050,27050,2
|
|
20240102,102700,122910700,27050,27050,27050,27050,241
|
|
20240102,102600,116391650,27050,27100,27100,27050,4
|
|
20240102,102500,116283300,27150,27150,27150,27150,0
|
|
20240102,102400,116283300,27150,27100,27150,27100,426
|
|
20240102,102300,104734200,27100,27100,27100,27100,37
|
|
20240102,102200,103731500,26950,26950,26950,26950,2
|
|
20240102,102100,103677600,26950,26950,26950,26950,502
|
|
20240102,102000,90148700,26950,26950,26950,26950,0
|
|
20240102,101900,90148700,26950,27000,27000,26950,144
|
|
20240102,101800,86265850,27000,27000,27000,27000,47
|
|
20240102,101700,84996850,27000,27000,27000,27000,0
|
|
20240102,101600,84996850,27000,27000,27000,27000,12
|
|
20240102,101500,84672850,27000,27000,27000,27000,9
|
|
20240102,101400,84429850,27050,27050,27050,27050,1
|
|
20240102,101300,84402800,27100,27100,27100,27100,1
|
|
20240102,101200,84375700,26950,26950,26950,26950,279
|
|
20240102,101100,76856650,26950,27100,27100,26950,25
|
|
20240102,101000,76182150,27100,27100,27100,27100,1
|
|
20240102,100900,76155050,26950,27000,27000,26950,61
|
|
20240102,100800,74511050,26950,27000,27050,26950,66
|
|
20240102,100700,72729600,26950,26950,26950,26950,0
|
|
20240102,100600,72729600,26950,27000,27000,26950,66
|
|
20240102,100500,70948400,27000,26950,27000,26950,490
|
|
20240102,100400,57742700,26950,26950,26950,26950,8
|
|
20240102,100300,57527100,26900,26950,26950,26900,11
|
|
20240102,100200,57230900,26950,26950,26950,26950,50
|
|
20240102,100100,55883400,26950,26950,27150,26900,782
|
|
20240102,100000,34809300,27000,27150,27150,26950,1289
|