606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200300,535030550,26850,26850,26850,26850,147
|
|
20240102,200200,535030550,26850,26850,26850,26850,0
|
|
20240102,200100,535030550,26850,26850,26850,26850,0
|
|
20240102,200000,535030550,26850,26850,26850,26850,0
|
|
20240102,195900,535030550,26850,26850,26850,26850,0
|
|
20240102,195800,535030550,26850,26850,26850,26850,0
|
|
20240102,195700,535030550,26850,26850,26850,26850,0
|
|
20240102,195600,535030550,26850,26850,26850,26850,0
|
|
20240102,195500,535030550,26850,26850,26850,26850,0
|
|
20240102,195400,535030550,26850,26850,26850,26850,0
|
|
20240102,195300,535030550,26850,26850,26850,26850,0
|
|
20240102,195200,535030550,26850,26850,26850,26850,0
|
|
20240102,195100,535030550,26850,26850,26850,26850,0
|
|
20240102,195000,535030550,26850,26850,26850,26850,0
|
|
20240102,194900,535030550,26850,26850,26850,26850,0
|
|
20240102,194800,535030550,26850,26850,26850,26850,0
|
|
20240102,194700,535030550,26850,26850,26850,26850,0
|
|
20240102,194600,535030550,26850,26850,26850,26850,0
|
|
20240102,194500,535030550,26850,26850,26850,26850,0
|
|
20240102,194400,535030550,26850,26850,26850,26850,0
|
|
20240102,194300,535030550,26850,26850,26850,26850,0
|
|
20240102,194200,535030550,26850,26850,26850,26850,0
|
|
20240102,194100,535030550,26850,26850,26850,26850,0
|
|
20240102,194000,535030550,26850,26850,26850,26850,0
|
|
20240102,193900,535030550,26850,26850,26850,26850,0
|
|
20240102,193800,535030550,26850,26850,26850,26850,0
|
|
20240102,193700,535030550,26850,26850,26850,26850,0
|
|
20240102,193600,535030550,26850,26850,26850,26850,0
|
|
20240102,193500,535030550,26850,26850,26850,26850,0
|
|
20240102,193400,535030550,26850,26850,26850,26850,0
|
|
20240102,193300,535030550,26850,26850,26850,26850,147
|
|
20240102,193200,535030550,26850,26850,26850,26850,0
|
|
20240102,193100,535030550,26850,26850,26850,26850,0
|
|
20240102,193000,535030550,26850,26850,26850,26850,0
|
|
20240102,192900,535030550,26850,26850,26850,26850,0
|
|
20240102,192800,535030550,26850,26850,26850,26850,0
|
|
20240102,192700,535030550,26850,26850,26850,26850,0
|
|
20240102,192600,535030550,26850,26850,26850,26850,0
|
|
20240102,192500,535030550,26850,26850,26850,26850,0
|
|
20240102,192400,535030550,26850,26850,26850,26850,0
|
|
20240102,192300,535030550,26850,26850,26850,26850,0
|
|
20240102,192200,535030550,26850,26850,26850,26850,0
|
|
20240102,192100,535030550,26850,26850,26850,26850,0
|
|
20240102,192000,535030550,26850,26850,26850,26850,0
|
|
20240102,191900,535030550,26850,26850,26850,26850,0
|
|
20240102,191800,535030550,26850,26850,26850,26850,0
|
|
20240102,191700,535030550,26850,26850,26850,26850,0
|
|
20240102,191600,535030550,26850,26850,26850,26850,0
|
|
20240102,191500,535030550,26850,26850,26850,26850,0
|
|
20240102,191400,535030550,26850,26850,26850,26850,0
|
|
20240102,191300,535030550,26850,26850,26850,26850,0
|
|
20240102,191200,535030550,26850,26850,26850,26850,0
|
|
20240102,191100,535030550,26850,26850,26850,26850,0
|
|
20240102,191000,535030550,26850,26850,26850,26850,0
|
|
20240102,190900,535030550,26850,26850,26850,26850,0
|
|
20240102,190800,535030550,26850,26850,26850,26850,0
|
|
20240102,190700,535030550,26850,26850,26850,26850,0
|
|
20240102,190600,535030550,26850,26850,26850,26850,0
|
|
20240102,190500,535030550,26850,26850,26850,26850,0
|
|
20240102,190400,535030550,26850,26850,26850,26850,0
|
|
20240102,190300,535030550,26850,26850,26850,26850,147
|
|
20240102,190200,535030550,26850,26850,26850,26850,0
|
|
20240102,190100,535030550,26850,26850,26850,26850,0
|
|
20240102,190000,535030550,26850,26850,26850,26850,0
|
|
20240102,185900,535030550,26850,26850,26850,26850,0
|
|
20240102,185800,535030550,26850,26850,26850,26850,0
|
|
20240102,185700,535030550,26850,26850,26850,26850,0
|
|
20240102,185600,535030550,26850,26850,26850,26850,0
|
|
20240102,185500,535030550,26850,26850,26850,26850,0
|
|
20240102,185400,535030550,26850,26850,26850,26850,0
|
|
20240102,185300,535030550,26850,26850,26850,26850,0
|
|
20240102,185200,535030550,26850,26850,26850,26850,0
|
|
20240102,185100,535030550,26850,26850,26850,26850,0
|
|
20240102,185000,535030550,26850,26850,26850,26850,0
|
|
20240102,184900,535030550,26850,26850,26850,26850,0
|
|
20240102,184800,535030550,26850,26850,26850,26850,0
|
|
20240102,184700,535030550,26850,26850,26850,26850,0
|
|
20240102,184600,535030550,26850,26850,26850,26850,0
|
|
20240102,184500,535030550,26850,26850,26850,26850,0
|
|
20240102,184400,535030550,26850,26850,26850,26850,0
|
|
20240102,184300,535030550,26850,26850,26850,26850,0
|
|
20240102,184200,535030550,26850,26850,26850,26850,0
|
|
20240102,184100,535030550,26850,26850,26850,26850,0
|
|
20240102,184000,535030550,26850,26850,26850,26850,0
|
|
20240102,183900,535030550,26850,26850,26850,26850,0
|
|
20240102,183800,535030550,26850,26850,26850,26850,0
|
|
20240102,183700,535030550,26850,26850,26850,26850,0
|
|
20240102,183600,535030550,26850,26850,26850,26850,0
|
|
20240102,183500,535030550,26850,26850,26850,26850,0
|
|
20240102,183400,535030550,26850,26850,26850,26850,0
|
|
20240102,183300,535030550,26850,26850,26850,26850,147
|
|
20240102,183200,535030550,26850,26850,26850,26850,0
|
|
20240102,183100,535030550,26850,26850,26850,26850,0
|
|
20240102,183000,535030550,26850,26850,26850,26850,0
|
|
20240102,182900,535030550,26850,26850,26850,26850,0
|
|
20240102,182800,535030550,26850,26850,26850,26850,0
|
|
20240102,182700,535030550,26850,26850,26850,26850,0
|
|
20240102,182600,535030550,26850,26850,26850,26850,0
|
|
20240102,182500,535030550,26850,26850,26850,26850,0
|
|
20240102,182400,535030550,26850,26850,26850,26850,0
|
|
20240102,182300,535030550,26850,26850,26850,26850,0
|
|
20240102,182200,535030550,26850,26850,26850,26850,0
|
|
20240102,182100,535030550,26850,26850,26850,26850,0
|
|
20240102,182000,535030550,26850,26850,26850,26850,0
|
|
20240102,181900,535030550,26850,26850,26850,26850,0
|
|
20240102,181800,535030550,26850,26850,26850,26850,0
|
|
20240102,181700,535030550,26850,26850,26850,26850,0
|
|
20240102,181600,535030550,26850,26850,26850,26850,0
|
|
20240102,181500,535030550,26850,26850,26850,26850,0
|
|
20240102,181400,535030550,26850,26850,26850,26850,0
|
|
20240102,181300,535030550,26850,26850,26850,26850,0
|
|
20240102,181200,535030550,26850,26850,26850,26850,0
|
|
20240102,181100,535030550,26850,26850,26850,26850,0
|
|
20240102,181000,535030550,26850,26850,26850,26850,0
|
|
20240102,180900,535030550,26850,26850,26850,26850,0
|
|
20240102,180800,535030550,26850,26850,26850,26850,0
|
|
20240102,180700,535030550,26850,26850,26850,26850,0
|
|
20240102,180600,535030550,26850,26850,26850,26850,0
|
|
20240102,180500,535030550,26850,26850,26850,26850,0
|
|
20240102,180400,535030550,26850,26850,26850,26850,0
|
|
20240102,180300,535030550,26850,26850,26850,26850,147
|
|
20240102,180200,535030550,26850,26850,26850,26850,0
|
|
20240102,180100,535030550,26850,26850,26850,26850,0
|
|
20240102,180000,535030550,26850,26850,26850,26850,0
|
|
20240102,175900,535030550,26850,26850,26850,26850,0
|
|
20240102,175800,535030550,26850,26850,26850,26850,0
|
|
20240102,175700,535030550,26850,26850,26850,26850,0
|
|
20240102,175600,535030550,26850,26850,26850,26850,0
|
|
20240102,175500,535030550,26850,26850,26850,26850,0
|
|
20240102,175400,535030550,26850,26850,26850,26850,0
|
|
20240102,175300,535030550,26850,26850,26850,26850,0
|
|
20240102,175200,535030550,26850,26850,26850,26850,0
|
|
20240102,175100,535030550,26850,26850,26850,26850,0
|
|
20240102,175000,535030550,26850,26850,26850,26850,0
|
|
20240102,174900,535030550,26850,26850,26850,26850,0
|
|
20240102,174800,535030550,26850,26850,26850,26850,0
|
|
20240102,174700,535030550,26850,26850,26850,26850,0
|
|
20240102,174600,535030550,26850,26850,26850,26850,0
|
|
20240102,174500,535030550,26850,26850,26850,26850,0
|
|
20240102,174400,535030550,26850,26850,26850,26850,0
|
|
20240102,174300,535030550,26850,26850,26850,26850,0
|
|
20240102,174200,535030550,26850,26850,26850,26850,0
|
|
20240102,174100,535030550,26850,26850,26850,26850,0
|
|
20240102,174000,535030550,26850,26850,26850,26850,0
|
|
20240102,173900,535030550,26850,26850,26850,26850,0
|
|
20240102,173800,535030550,26850,26850,26850,26850,0
|
|
20240102,173700,535030550,26850,26850,26850,26850,0
|
|
20240102,173600,535030550,26850,26850,26850,26850,0
|
|
20240102,173500,535030550,26850,26850,26850,26850,0
|
|
20240102,173400,535030550,26850,26850,26850,26850,0
|
|
20240102,173300,535030550,26850,26850,26850,26850,147
|
|
20240102,173200,535030550,26850,26850,26850,26850,0
|
|
20240102,173100,535030550,26850,26850,26850,26850,0
|
|
20240102,173000,535030550,26850,26850,26850,26850,0
|
|
20240102,172900,535030550,26850,26850,26850,26850,0
|
|
20240102,172800,535030550,26850,26850,26850,26850,0
|
|
20240102,172700,535030550,26850,26850,26850,26850,0
|
|
20240102,172600,535030550,26850,26850,26850,26850,0
|
|
20240102,172500,535030550,26850,26850,26850,26850,0
|
|
20240102,172400,535030550,26850,26850,26850,26850,0
|
|
20240102,172300,535030550,26850,26850,26850,26850,0
|
|
20240102,172200,535030550,26850,26850,26850,26850,0
|
|
20240102,172100,535030550,26850,26850,26850,26850,0
|
|
20240102,172000,535030550,26850,26850,26850,26850,0
|
|
20240102,171900,535030550,26850,26850,26850,26850,0
|
|
20240102,171800,535030550,26850,26850,26850,26850,0
|
|
20240102,171700,535030550,26850,26850,26850,26850,0
|
|
20240102,171600,535030550,26850,26850,26850,26850,0
|
|
20240102,171500,535030550,26850,26850,26850,26850,0
|
|
20240102,171400,535030550,26850,26850,26850,26850,0
|
|
20240102,171300,535030550,26850,26850,26850,26850,0
|
|
20240102,171200,535030550,26850,26850,26850,26850,0
|
|
20240102,171100,535030550,26850,26850,26850,26850,0
|
|
20240102,171000,535030550,26850,26850,26850,26850,0
|
|
20240102,170900,535030550,26850,26850,26850,26850,0
|
|
20240102,170800,535030550,26850,26850,26850,26850,0
|
|
20240102,170700,535030550,26850,26850,26850,26850,0
|
|
20240102,170600,535030550,26850,26850,26850,26850,0
|
|
20240102,170500,535030550,26850,26850,26850,26850,0
|
|
20240102,170400,535030550,26850,26850,26850,26850,0
|
|
20240102,170300,535030550,26850,26850,26850,26850,147
|
|
20240102,170200,535030550,26850,26850,26850,26850,0
|
|
20240102,170100,535030550,26850,26850,26850,26850,0
|
|
20240102,170000,535030550,26850,26850,26850,26850,0
|
|
20240102,165900,535030550,26850,26850,26850,26850,0
|
|
20240102,165800,535030550,26850,26850,26850,26850,0
|
|
20240102,165700,535030550,26850,26850,26850,26850,0
|
|
20240102,165600,535030550,26850,26850,26850,26850,0
|
|
20240102,165500,535030550,26850,26850,26850,26850,0
|
|
20240102,165400,535030550,26850,26850,26850,26850,0
|
|
20240102,165300,535030550,26850,26850,26850,26850,0
|
|
20240102,165200,535030550,26850,26850,26850,26850,0
|
|
20240102,165100,535030550,26850,26850,26850,26850,0
|
|
20240102,165000,535030550,26850,26850,26850,26850,0
|
|
20240102,164900,535030550,26850,26850,26850,26850,0
|
|
20240102,164800,535030550,26850,26850,26850,26850,0
|
|
20240102,164700,535030550,26850,26850,26850,26850,0
|
|
20240102,164600,535030550,26850,26850,26850,26850,0
|
|
20240102,164500,535030550,26850,26850,26850,26850,0
|
|
20240102,164400,535030550,26850,26850,26850,26850,0
|
|
20240102,164300,535030550,26850,26850,26850,26850,0
|
|
20240102,164200,535030550,26850,26850,26850,26850,0
|
|
20240102,164100,535030550,26850,26850,26850,26850,0
|
|
20240102,164000,535030550,26850,26850,26850,26850,0
|
|
20240102,163900,535030550,26850,26850,26850,26850,0
|
|
20240102,163800,535030550,26850,26850,26850,26850,0
|
|
20240102,163700,535030550,26850,26850,26850,26850,0
|
|
20240102,163600,535030550,26850,26850,26850,26850,0
|
|
20240102,163500,535030550,26850,26850,26850,26850,0
|
|
20240102,163400,535030550,26850,26850,26850,26850,0
|
|
20240102,163300,535030550,26850,26850,26850,26850,147
|
|
20240102,163200,535030550,26850,26850,26850,26850,0
|
|
20240102,163100,535030550,26850,26850,26850,26850,0
|
|
20240102,163000,535030550,26850,26850,26850,26850,0
|
|
20240102,162900,535030550,26850,26850,26850,26850,0
|
|
20240102,162800,535030550,26850,26850,26850,26850,0
|
|
20240102,162700,535030550,26850,26850,26850,26850,0
|
|
20240102,162600,535030550,26850,26850,26850,26850,0
|
|
20240102,162500,535030550,26850,26850,26850,26850,0
|
|
20240102,162400,535030550,26850,26850,26850,26850,0
|
|
20240102,162300,535030550,26850,26850,26850,26850,0
|
|
20240102,162200,535030550,26850,26850,26850,26850,0
|
|
20240102,162100,535030550,26850,26850,26850,26850,0
|
|
20240102,162000,535030550,26850,26850,26850,26850,0
|
|
20240102,161900,535030550,26850,26850,26850,26850,0
|
|
20240102,161800,535030550,26850,26850,26850,26850,0
|
|
20240102,161700,535030550,26850,26850,26850,26850,0
|
|
20240102,161600,535030550,26850,26850,26850,26850,0
|
|
20240102,161500,535030550,26850,26850,26850,26850,0
|
|
20240102,161400,535030550,26850,26850,26850,26850,0
|
|
20240102,161300,535030550,26850,26850,26850,26850,0
|
|
20240102,161200,535030550,26850,26850,26850,26850,0
|
|
20240102,161100,535030550,26850,26850,26850,26850,0
|
|
20240102,161000,535030550,26850,26850,26850,26850,0
|
|
20240102,160900,535030550,26850,26850,26850,26850,0
|
|
20240102,160800,535030550,26850,26850,26850,26850,0
|
|
20240102,160700,535030550,26850,26850,26850,26850,0
|
|
20240102,160600,535030550,26850,26850,26850,26850,0
|
|
20240102,160500,535030550,26850,26850,26850,26850,0
|
|
20240102,160400,535030550,26850,26850,26850,26850,0
|
|
20240102,160300,535030550,26850,26850,26850,26850,147
|
|
20240102,160200,535030550,26850,26850,26850,26850,0
|
|
20240102,160100,535030550,26850,26850,26850,26850,0
|
|
20240102,160000,535030550,26850,26850,26850,26850,0
|
|
20240102,155900,535030550,26850,26850,26850,26850,0
|
|
20240102,155800,535030550,26850,26850,26850,26850,0
|
|
20240102,155700,535030550,26850,26850,26850,26850,0
|
|
20240102,155600,535030550,26850,26850,26850,26850,0
|
|
20240102,155500,535030550,26850,26850,26850,26850,0
|
|
20240102,155400,535030550,26850,26850,26850,26850,0
|
|
20240102,155300,535030550,26850,26850,26850,26850,0
|
|
20240102,155200,535030550,26850,26850,26850,26850,0
|
|
20240102,155100,535030550,26850,26850,26850,26850,0
|
|
20240102,155000,535030550,26850,26850,26850,26850,0
|
|
20240102,154900,535030550,26850,26850,26850,26850,0
|
|
20240102,154800,535030550,26850,26850,26850,26850,0
|
|
20240102,154700,535030550,26850,26850,26850,26850,0
|
|
20240102,154600,535030550,26850,26850,26850,26850,0
|
|
20240102,154500,535030550,26850,26850,26850,26850,0
|
|
20240102,154400,535030550,26850,26850,26850,26850,0
|
|
20240102,154300,535030550,26850,26850,26850,26850,0
|
|
20240102,154200,535030550,26850,26850,26850,26850,0
|
|
20240102,154100,535030550,26850,26850,26850,26850,0
|
|
20240102,154000,535030550,26850,26850,26850,26850,0
|
|
20240102,153900,535030550,26850,26850,26850,26850,0
|
|
20240102,153800,535030550,26850,26850,26850,26850,0
|
|
20240102,153700,535030550,26850,26850,26850,26850,0
|
|
20240102,153600,535030550,26850,26850,26850,26850,0
|
|
20240102,153500,535030550,26850,26850,26850,26850,0
|
|
20240102,153400,535030550,26850,26850,26850,26850,0
|
|
20240102,153300,535030550,26850,26850,26850,26850,147
|
|
20240102,153200,535030550,26850,26850,26850,26850,0
|
|
20240102,153100,535030550,26850,26850,26850,26850,0
|
|
20240102,153000,535030550,26850,26850,26850,26850,147
|
|
20240102,152900,531083600,26800,26800,26800,26800,0
|
|
20240102,152800,531083600,26800,26800,26800,26800,0
|
|
20240102,152700,531083600,26800,26800,26800,26800,0
|
|
20240102,152600,531083600,26800,26800,26800,26800,0
|
|
20240102,152500,531083600,26800,26800,26800,26800,0
|
|
20240102,152400,531083600,26800,26800,26800,26800,0
|
|
20240102,152300,531083600,26800,26800,26800,26800,0
|
|
20240102,152200,531083600,26800,26800,26800,26800,0
|
|
20240102,152100,531083600,26800,26800,26800,26800,0
|
|
20240102,152000,531083600,26800,26800,26800,26800,0
|
|
20240102,151900,531083600,26800,26800,26800,26750,25
|
|
20240102,151800,530413650,26700,26700,26700,26650,65
|
|
20240102,151700,528679050,26650,26650,26650,26650,46
|
|
20240102,151600,527453150,26650,26650,26650,26650,3
|
|
20240102,151500,527373200,26650,26650,26650,26650,0
|
|
20240102,151400,527373200,26650,26650,26650,26650,1
|
|
20240102,151300,527346550,26650,26600,26700,26600,144
|
|
20240102,151200,523504050,26650,26650,26650,26650,1
|
|
20240102,151100,523477400,26650,26600,26650,26600,22
|
|
20240102,151000,522891200,26600,26600,26600,26600,26
|
|
20240102,150900,522199600,26600,26600,26600,26600,19
|
|
20240102,150800,521694200,26600,26600,26600,26600,0
|
|
20240102,150700,521694200,26600,26600,26600,26600,44
|
|
20240102,150600,520523800,26600,26600,26600,26600,2
|
|
20240102,150500,520470600,26600,26600,26600,26600,21
|
|
20240102,150400,519912000,26600,26600,26600,26600,49
|
|
20240102,150300,518608600,26600,26600,26600,26600,2
|
|
20240102,150200,518555400,26650,26650,26650,26650,2
|
|
20240102,150100,518502100,26600,26600,26600,26600,1
|
|
20240102,150000,518475500,26800,26800,26800,26800,1
|
|
20240102,145900,518448700,26800,26650,26800,26600,43
|
|
20240102,145800,517302700,26650,26650,26650,26650,1
|
|
20240102,145700,517276050,26650,26650,26650,26650,27
|
|
20240102,145600,516556500,26650,26650,26650,26650,18
|
|
20240102,145500,516076800,26650,26600,26650,26600,12
|
|
20240102,145400,515757100,26600,26650,26650,26600,59
|
|
20240102,145300,514187150,26600,26600,26600,26600,1
|
|
20240102,145200,514160550,26600,26600,26600,26600,19
|
|
20240102,145100,513655150,26600,26600,26600,26600,2
|
|
20240102,145000,513601950,26600,26600,26600,26600,14
|
|
20240102,144900,513229550,26600,26650,26800,26600,201
|
|
20240102,144800,507855600,26600,26600,26600,26600,26
|
|
20240102,144700,507164000,26600,26600,26600,26600,1
|
|
20240102,144600,507137400,26650,26650,26650,26650,1
|
|
20240102,144500,507110750,26600,26600,26600,26600,23
|
|
20240102,144400,506498950,26650,26650,26650,26650,74
|
|
20240102,144300,504526850,26600,26650,26650,26600,29
|
|
20240102,144200,503754950,26650,26650,26650,26650,20
|
|
20240102,144100,503221950,26600,26600,26600,26600,47
|
|
20240102,144000,501971750,26600,26600,26600,26600,0
|
|
20240102,143900,501971750,26600,26600,26600,26600,20
|
|
20240102,143800,501439750,26600,26600,26600,26600,24
|
|
20240102,143700,500801350,26600,26600,26600,26600,21
|
|
20240102,143600,500242750,26600,26600,26600,26600,0
|
|
20240102,143500,500242750,26600,26650,26650,26600,57
|
|
20240102,143400,498725850,26600,26600,26600,26600,0
|
|
20240102,143300,498725850,26600,26600,26600,26600,20
|
|
20240102,143200,498193850,26600,26600,26600,26600,25
|
|
20240102,143100,497528850,26650,26600,26650,26600,56
|
|
20240102,143000,496037400,26600,26600,26600,26600,2
|
|
20240102,142900,495984200,26600,26600,26600,26600,0
|
|
20240102,142800,495984200,26600,26600,26600,26600,44
|
|
20240102,142700,494813800,26600,26600,26600,26600,0
|
|
20240102,142600,494813800,26600,26600,26600,26600,19
|
|
20240102,142500,494308400,26600,26600,26600,26600,25
|
|
20240102,142400,493643400,26600,26650,26650,26600,28
|
|
20240102,142300,492898250,26650,26600,26650,26600,23
|
|
20240102,142200,492285350,26550,26550,26550,26550,56
|
|
20240102,142100,490798550,26550,26550,26550,26550,0
|
|
20240102,142000,490798550,26550,26600,26600,26550,25
|
|
20240102,141900,490134550,26550,26600,26600,26550,6
|
|
20240102,141800,489975000,26600,26600,26600,26600,19
|
|
20240102,141700,489469600,26600,26600,26600,26600,0
|
|
20240102,141600,489469600,26600,26600,26600,26550,46
|
|
20240102,141500,488247300,26600,26600,26600,26600,0
|
|
20240102,141400,488247300,26600,26600,26600,26600,2
|
|
20240102,141300,488194100,26600,26600,26600,26600,19
|
|
20240102,141200,487688700,26600,26600,26600,26600,25
|
|
20240102,141100,487023700,26600,26600,26600,26600,119
|
|
20240102,141000,483858300,26600,26600,26600,26600,1
|
|
20240102,140900,483831700,26600,26600,26600,26600,44
|
|
20240102,140800,482661300,26600,26600,26600,26600,0
|
|
20240102,140700,482661300,26600,26650,26650,26600,21
|
|
20240102,140600,482102650,26600,26600,26600,26600,40
|
|
20240102,140500,481038650,26550,26550,26550,26550,19
|
|
20240102,140400,480534200,26600,26550,26600,26550,5
|
|
20240102,140300,480401250,26600,26600,26600,26550,126
|
|
20240102,140200,477050850,26600,26600,26600,26600,1
|
|
20240102,140100,477024250,26600,26600,26600,26550,29
|
|
20240102,140000,476253800,26600,26550,26600,26550,27
|
|
20240102,135900,475536850,26600,26600,26600,26600,7
|
|
20240102,135800,475350650,26650,26600,26650,26600,18
|
|
20240102,135700,474871750,26600,26600,26600,26600,4
|
|
20240102,135600,474765350,26550,26550,26550,26550,50
|
|
20240102,135500,473437850,26550,26550,26550,26550,1
|
|
20240102,135400,473411300,26550,26600,26600,26550,21
|
|
20240102,135300,472853700,26600,26600,26600,26600,50
|
|
20240102,135200,471523700,26600,26600,26600,26600,3
|
|
20240102,135100,471443900,26550,26550,26550,26550,0
|
|
20240102,135000,471443900,26550,26550,26550,26550,56
|
|
20240102,134900,469957100,26550,26550,26550,26550,10
|
|
20240102,134800,469691600,26550,26600,26600,26550,29
|
|
20240102,134700,468921150,26600,26600,26600,26600,2
|
|
20240102,134600,468867950,26600,26600,26600,26600,85
|
|
20240102,134500,466606950,26600,26600,26600,26600,0
|
|
20240102,134400,466606950,26600,26600,26600,26600,43
|
|
20240102,134300,465463150,26600,26600,26600,26600,0
|
|
20240102,134200,465463150,26600,26600,26600,26600,0
|
|
20240102,134100,465463150,26600,26600,26600,26600,21
|
|
20240102,134000,464904550,26600,26600,26600,26600,24
|
|
20240102,133900,464266150,26600,26600,26600,26600,18
|
|
20240102,133800,463787350,26650,26650,26650,26650,12
|
|
20240102,133700,463467550,26600,26600,26600,26600,43
|
|
20240102,133600,462323750,26600,26600,26600,26600,0
|
|
20240102,133500,462323750,26600,26600,26600,26600,19
|
|
20240102,133400,461818350,26600,26600,26600,26600,25
|
|
20240102,133300,461153350,26650,26650,26650,26650,0
|
|
20240102,133200,461153350,26650,26650,26650,26650,30
|
|
20240102,133100,460353850,26600,26600,26600,26600,42
|
|
20240102,133000,459236650,26600,26600,26600,26600,0
|
|
20240102,132900,459236650,26600,26600,26600,26600,35
|
|
20240102,132800,458305650,26600,26600,26600,26600,27
|
|
20240102,132700,457587450,26600,26600,26600,26600,22
|
|
20240102,132600,457002250,26600,26550,26600,26550,6
|
|
20240102,132500,456842750,26550,26550,26550,26550,2
|
|
20240102,132400,456789650,26550,26600,26600,26550,56
|
|
20240102,132300,455302600,26550,26550,26600,26550,15
|
|
20240102,132200,454903800,26550,26550,26600,26550,24
|
|
20240102,132100,454266450,26550,26600,26600,26550,22
|
|
20240102,132000,453681300,26550,26550,26550,26550,24
|
|
20240102,131900,453044100,26550,26550,26550,26550,3
|
|
20240102,131800,452964450,26550,26550,26550,26550,46
|
|
20240102,131700,451743150,26550,26550,26550,26550,4
|
|
20240102,131600,451636950,26550,26550,26550,26550,22
|
|
20240102,131500,451052850,26550,26550,26550,26550,24
|
|
20240102,131400,450415650,26600,26600,26600,26600,20
|
|
20240102,131300,449883650,26600,26600,26600,26600,1
|
|
20240102,131200,449857050,26600,26600,26600,26600,4
|
|
20240102,131100,449750650,26600,26550,26600,26550,163
|
|
20240102,131000,445415350,26600,26600,26600,26600,1
|
|
20240102,130900,445388750,26550,26600,26600,26550,124
|
|
20240102,130800,442091300,26600,26600,26600,26550,45
|
|
20240102,130700,440895550,26550,26600,26600,26550,163
|
|
20240102,130600,436560750,26600,26600,26600,26600,178
|
|
20240102,130500,431825950,26600,26600,26600,26550,50
|
|
20240102,130400,430498050,26600,26600,26600,26600,10
|
|
20240102,130300,430232050,26550,26600,26600,26550,34
|
|
20240102,130200,429328950,26600,26600,26600,26550,135
|
|
20240102,130100,425739200,26600,26550,26600,26550,172
|
|
20240102,130000,421164950,26550,26550,26550,26550,11
|
|
20240102,125900,420872900,26600,26600,26600,26550,104
|
|
20240102,125800,418108700,26550,26550,26550,26550,0
|
|
20240102,125700,418108700,26550,26550,26550,26550,90
|
|
20240102,125600,415719200,26550,26550,26550,26550,24
|
|
20240102,125500,415082000,26600,26550,26600,26550,52
|
|
20240102,125400,413699800,26600,26600,26600,26600,3
|
|
20240102,125300,413620000,26550,26550,26550,26550,0
|
|
20240102,125200,413620000,26550,26600,26600,26550,44
|
|
20240102,125100,412451750,26550,26550,26550,26550,0
|
|
20240102,125000,412451750,26550,26550,26550,26550,20
|
|
20240102,124900,411920750,26550,26600,26600,26550,25
|
|
20240102,124800,411256950,26550,26550,26550,26550,18
|
|
20240102,124700,410779050,26550,26550,26550,26550,1
|
|
20240102,124600,410752500,26550,26550,26550,26550,45
|
|
20240102,124500,409557750,26550,26550,26550,26550,0
|
|
20240102,124400,409557750,26550,26600,26600,26550,473
|
|
20240102,124300,396977350,26550,26600,26600,26550,31
|
|
20240102,124200,396153950,26600,26600,26600,26550,831
|
|
20240102,124100,374050350,26600,26600,26600,26600,0
|
|
20240102,124000,374050350,26600,26550,26600,26550,55
|
|
20240102,123900,372589450,26550,26550,26550,26550,0
|
|
20240102,123800,372589450,26550,26550,26550,26550,4
|
|
20240102,123700,372483250,26550,26550,26550,26550,21
|
|
20240102,123600,371925700,26550,26550,26550,26550,25
|
|
20240102,123500,371261950,26550,26550,26550,26550,68
|
|
20240102,123400,369456550,26550,26550,26550,26550,0
|
|
20240102,123300,369456550,26550,26550,26550,26550,44
|
|
20240102,123200,368288350,26600,26550,26600,26550,367
|
|
20240102,123100,358544450,26550,26550,26550,26500,36
|
|
20240102,123000,357589550,26550,26500,26550,26500,28
|
|
20240102,122900,356847350,26500,26500,26500,26500,20
|
|
20240102,122800,356317350,26550,26550,26550,26550,0
|
|
20240102,122700,356317350,26550,26500,26550,26400,1996
|
|
20240102,122600,303466300,26500,26500,26500,26500,1
|
|
20240102,122500,303439800,26550,26550,26550,26500,23
|
|
20240102,122400,302830100,26550,26550,26550,26550,830
|
|
20240102,122300,280793600,26550,26550,26550,26550,19
|
|
20240102,122200,280289150,26600,26600,26600,26600,13
|
|
20240102,122100,279943350,26550,26550,26550,26550,0
|
|
20240102,122000,279943350,26550,26550,26550,26550,45
|
|
20240102,121900,278748600,26550,26550,26550,26550,5
|
|
20240102,121800,278615850,26550,26550,26550,26550,18
|
|
20240102,121700,278137950,26550,26600,26600,26550,44
|
|
20240102,121600,276968750,26550,26550,26550,26550,20
|
|
20240102,121500,276437750,26600,26600,26600,26600,25
|
|
20240102,121400,275772750,26550,26550,26550,26550,42
|
|
20240102,121300,274657650,26550,26550,26550,26550,0
|
|
20240102,121200,274657650,26550,26550,26550,26550,20
|
|
20240102,121100,274126650,26550,26600,26600,26550,27
|
|
20240102,121000,273409700,26550,26550,26600,26550,41
|
|
20240102,120900,272321000,26600,26600,26600,26600,100
|
|
20240102,120800,269661000,26600,26550,26600,26550,52
|
|
20240102,120700,268279950,26600,26600,26600,26600,0
|
|
20240102,120600,268279950,26600,26600,26600,26600,20
|
|
20240102,120500,267747950,26550,26550,26550,26550,20
|
|
20240102,120400,267216950,26550,26600,26600,26550,48
|
|
20240102,120300,265941400,26550,26550,26550,26550,45
|
|
20240102,120200,264746650,26600,26600,26600,26600,3
|
|
20240102,120100,264666850,26550,26550,26550,26550,62
|
|
20240102,120000,263020750,26600,26600,26600,26600,0
|
|
20240102,115900,263020750,26600,26600,26600,26550,697
|
|
20240102,115800,244481550,26600,26550,26600,26550,32
|
|
20240102,115700,243631550,26600,26550,26600,26550,23
|
|
20240102,115600,243020650,26600,26600,26600,26600,357
|
|
20240102,115500,233524450,26550,26550,26550,26550,44
|
|
20240102,115400,232356250,26600,26600,26600,26600,23
|
|
20240102,115300,231744450,26550,26600,26600,26550,23
|
|
20240102,115200,231133600,26600,26550,26600,26550,44
|
|
20240102,115100,229964400,26550,26550,26550,26550,20
|
|
20240102,115000,229433400,26600,26600,26600,26600,2
|
|
20240102,114900,229380200,26600,26600,26600,26600,58
|
|
20240102,114800,227837400,26550,26550,26550,26550,43
|
|
20240102,114700,226695750,26600,26600,26600,26600,52
|
|
20240102,114600,225312550,26550,26550,26550,26550,20
|
|
20240102,114500,224781550,26550,26600,26600,26550,55
|
|
20240102,114400,223319750,26550,26600,26600,26550,119
|
|
20240102,114300,220155300,26600,26600,26600,26600,0
|
|
20240102,114200,220155300,26600,26550,26600,26550,44
|
|
20240102,114100,218987050,26600,26600,26600,26600,0
|
|
20240102,114000,218987050,26600,26550,26600,26550,20
|
|
20240102,113900,218456000,26550,26550,26550,26550,25
|
|
20240102,113800,217792250,26600,26550,26600,26550,21
|
|
20240102,113700,217234650,26600,26600,26600,26600,0
|
|
20240102,113600,217234650,26600,26550,26600,26550,43
|
|
20240102,113500,216092950,26600,26600,26600,26600,2
|
|
20240102,113400,216039750,26600,26550,26600,26550,182
|
|
20240102,113300,211202650,26550,26550,26550,26550,21
|
|
20240102,113200,210645100,26550,26550,26550,26550,24
|
|
20240102,113100,210007900,26550,26550,26550,26550,18
|
|
20240102,113000,209530000,26550,26550,26550,26550,0
|
|
20240102,112900,209530000,26550,26550,26550,26550,44
|
|
20240102,112800,208361800,26550,26550,26550,26550,0
|
|
20240102,112700,208361800,26550,26550,26550,26550,19
|
|
20240102,112600,207857350,26550,26550,26550,26550,24
|
|
20240102,112500,207220150,26550,26550,26550,26550,20
|
|
20240102,112400,206689150,26550,26550,26550,26550,0
|
|
20240102,112300,206689150,26550,26550,26550,26550,43
|
|
20240102,112200,205547500,26550,26550,26550,26550,0
|
|
20240102,112100,205547500,26550,26550,26550,26550,19
|
|
20240102,112000,205043050,26550,26550,26550,26550,48
|
|
20240102,111900,203768650,26600,26550,26600,26550,20
|
|
20240102,111800,203237600,26600,26600,26600,26600,0
|
|
20240102,111700,203237600,26600,26600,26600,26600,0
|
|
20240102,111600,203237600,26600,26600,26650,26600,1316
|
|
20240102,111500,168231000,26600,26600,26600,26600,1
|
|
20240102,111400,168204400,26550,26550,26550,26550,18
|
|
20240102,111300,167726500,26550,26550,26550,26550,25
|
|
20240102,111200,167062750,26550,26550,26550,26500,54
|
|
20240102,111100,165630700,26550,26550,26550,26550,0
|
|
20240102,111000,165630700,26550,26550,26550,26500,70
|
|
20240102,110900,163774350,26550,26600,26600,26550,1682
|
|
20240102,110800,119048850,26600,26600,26600,26600,19
|
|
20240102,110700,118543450,26650,26650,26650,26650,0
|
|
20240102,110600,118543450,26650,26650,26650,26650,24
|
|
20240102,110500,117903850,26650,26650,26650,26650,0
|
|
20240102,110400,117903850,26650,26650,26650,26650,44
|
|
20240102,110300,116731250,26650,26650,26650,26650,4
|
|
20240102,110200,116624650,26650,26650,26650,26650,2
|
|
20240102,110100,116571350,26650,26650,26650,26650,34
|
|
20240102,110000,115665250,26650,26650,26650,26650,3
|
|
20240102,105900,115585300,26650,26650,26650,26650,101
|
|
20240102,105800,112893650,26650,26650,26650,26650,660
|
|
20240102,105700,95304650,26650,26700,26700,26650,48
|
|
20240102,105600,94025200,26700,26700,26700,26700,0
|
|
20240102,105500,94025200,26700,26650,26700,26650,45
|
|
20240102,105400,92825700,26650,26650,26650,26650,48
|
|
20240102,105300,91546500,26650,26650,26650,26650,19
|
|
20240102,105200,91040150,26700,26650,26700,26650,29
|
|
20240102,105100,90267250,26700,26700,26700,26700,10
|
|
20240102,105000,90000250,26750,26700,26750,26700,383
|
|
20240102,104900,79759050,26700,26700,26700,26700,0
|
|
20240102,104800,79759050,26700,26650,26700,26650,118
|
|
20240102,104700,76610850,26700,26650,26700,26650,23
|
|
20240102,104600,75997750,26650,26650,26650,26650,0
|
|
20240102,104500,75997750,26650,26650,26650,26650,0
|
|
20240102,104400,75997750,26650,26750,26750,26650,32
|
|
20240102,104300,75144050,26700,26700,26700,26700,28
|
|
20240102,104200,74396450,26700,26700,26700,26700,455
|
|
20240102,104100,62247950,26700,26700,26700,26700,25
|
|
20240102,104000,61580450,26750,26750,26750,26700,30
|
|
20240102,103900,60778900,26750,26750,26750,26700,70
|
|
20240102,103800,58908950,26750,26700,26750,26700,45
|
|
20240102,103700,57707400,26750,26750,26750,26750,20
|
|
20240102,103600,57172400,26700,26750,26750,26700,28
|
|
20240102,103500,56424300,26800,26800,26800,26800,0
|
|
20240102,103400,56424300,26800,26750,26800,26750,450
|
|
20240102,103300,44386300,26800,26800,26800,26800,16
|
|
20240102,103200,43957500,26800,26750,26800,26750,43
|
|
20240102,103100,42806050,26750,26750,26750,26750,0
|
|
20240102,103000,42806050,26750,26750,26750,26750,3
|
|
20240102,102900,42725800,26800,26750,26800,26750,120
|
|
20240102,102800,39510800,26800,26800,26800,26800,102
|
|
20240102,102700,36777200,26750,26750,26750,26750,19
|
|
20240102,102600,36268950,26800,26750,26800,26750,11
|
|
20240102,102500,35974200,26750,26800,26800,26750,23
|
|
20240102,102400,35358800,26800,26800,26800,26800,119
|
|
20240102,102300,32169600,26800,26800,26850,26800,65
|
|
20240102,102200,30427300,26800,26800,26800,26800,77
|
|
20240102,102100,28363700,26850,26800,26850,26800,22
|
|
20240102,102000,27774000,26850,26850,26850,26850,1
|
|
20240102,101900,27747150,26800,26800,26800,26800,42
|
|
20240102,101800,26621550,26800,26800,26800,26800,0
|
|
20240102,101700,26621550,26800,26850,26850,26800,39
|
|
20240102,101600,25575400,26850,26800,26850,26800,26
|
|
20240102,101500,24878550,26800,26800,26800,26800,18
|
|
20240102,101400,24396150,26800,26800,26800,26800,0
|
|
20240102,101300,24396150,26800,26800,26800,26800,0
|
|
20240102,101200,24396150,26800,26800,26850,26800,46
|
|
20240102,101100,23163200,26850,26850,26850,26850,99
|
|
20240102,101000,20505050,26850,26850,26850,26850,21
|
|
20240102,100900,19941200,26900,26800,26900,26800,45
|
|
20240102,100800,18733900,26800,26900,26900,26800,184
|
|
20240102,100700,13787700,26950,26950,26950,26950,1
|
|
20240102,100600,13760750,26900,26800,26900,26800,62
|
|
20240102,100500,12096150,26850,26800,26850,26800,51
|
|
20240102,100400,10728700,26800,26850,26850,26800,40
|
|
20240102,100300,9655800,26900,26900,26900,26900,4
|
|
20240102,100200,9548200,26950,26950,26950,26950,5
|
|
20240102,100100,9413450,27000,27000,27000,27000,0
|
|
20240102,100000,9413450,27000,27150,27150,27000,348
|