672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,200900,717164050,27150,27150,27150,27150,272
|
|
20240103,200800,717164050,27150,27150,27150,27150,0
|
|
20240103,200700,717164050,27150,27150,27150,27150,0
|
|
20240103,200600,717164050,27150,27150,27150,27150,0
|
|
20240103,200500,717164050,27150,27150,27150,27150,0
|
|
20240103,200400,717164050,27150,27150,27150,27150,0
|
|
20240103,200300,717164050,27150,27150,27150,27150,0
|
|
20240103,200200,717164050,27150,27150,27150,27150,0
|
|
20240103,200100,717164050,27150,27150,27150,27150,0
|
|
20240103,200000,717164050,27150,27150,27150,27150,0
|
|
20240103,195900,717164050,27150,27150,27150,27150,0
|
|
20240103,195800,717164050,27150,27150,27150,27150,0
|
|
20240103,195700,717164050,27150,27150,27150,27150,0
|
|
20240103,195600,717164050,27150,27150,27150,27150,0
|
|
20240103,195500,717164050,27150,27150,27150,27150,0
|
|
20240103,195400,717164050,27150,27150,27150,27150,0
|
|
20240103,195300,717164050,27150,27150,27150,27150,0
|
|
20240103,195200,717164050,27150,27150,27150,27150,0
|
|
20240103,195100,717164050,27150,27150,27150,27150,0
|
|
20240103,195000,717164050,27150,27150,27150,27150,0
|
|
20240103,194900,717164050,27150,27150,27150,27150,0
|
|
20240103,194800,717164050,27150,27150,27150,27150,0
|
|
20240103,194700,717164050,27150,27150,27150,27150,0
|
|
20240103,194600,717164050,27150,27150,27150,27150,0
|
|
20240103,194500,717164050,27150,27150,27150,27150,0
|
|
20240103,194400,717164050,27150,27150,27150,27150,0
|
|
20240103,194300,717164050,27150,27150,27150,27150,0
|
|
20240103,194200,717164050,27150,27150,27150,27150,0
|
|
20240103,194100,717164050,27150,27150,27150,27150,0
|
|
20240103,194000,717164050,27150,27150,27150,27150,0
|
|
20240103,193900,717164050,27150,27150,27150,27150,272
|
|
20240103,193800,717164050,27150,27150,27150,27150,0
|
|
20240103,193700,717164050,27150,27150,27150,27150,0
|
|
20240103,193600,717164050,27150,27150,27150,27150,0
|
|
20240103,193500,717164050,27150,27150,27150,27150,0
|
|
20240103,193400,717164050,27150,27150,27150,27150,0
|
|
20240103,193300,717164050,27150,27150,27150,27150,0
|
|
20240103,193200,717164050,27150,27150,27150,27150,0
|
|
20240103,193100,717164050,27150,27150,27150,27150,0
|
|
20240103,193000,717164050,27150,27150,27150,27150,0
|
|
20240103,192900,717164050,27150,27150,27150,27150,0
|
|
20240103,192800,717164050,27150,27150,27150,27150,0
|
|
20240103,192700,717164050,27150,27150,27150,27150,0
|
|
20240103,192600,717164050,27150,27150,27150,27150,0
|
|
20240103,192500,717164050,27150,27150,27150,27150,0
|
|
20240103,192400,717164050,27150,27150,27150,27150,0
|
|
20240103,192300,717164050,27150,27150,27150,27150,0
|
|
20240103,192200,717164050,27150,27150,27150,27150,0
|
|
20240103,192100,717164050,27150,27150,27150,27150,0
|
|
20240103,192000,717164050,27150,27150,27150,27150,0
|
|
20240103,191900,717164050,27150,27150,27150,27150,0
|
|
20240103,191800,717164050,27150,27150,27150,27150,0
|
|
20240103,191700,717164050,27150,27150,27150,27150,0
|
|
20240103,191600,717164050,27150,27150,27150,27150,0
|
|
20240103,191500,717164050,27150,27150,27150,27150,0
|
|
20240103,191400,717164050,27150,27150,27150,27150,0
|
|
20240103,191300,717164050,27150,27150,27150,27150,0
|
|
20240103,191200,717164050,27150,27150,27150,27150,0
|
|
20240103,191100,717164050,27150,27150,27150,27150,0
|
|
20240103,191000,717164050,27150,27150,27150,27150,0
|
|
20240103,190900,717164050,27150,27150,27150,27150,272
|
|
20240103,190800,717164050,27150,27150,27150,27150,0
|
|
20240103,190700,717164050,27150,27150,27150,27150,0
|
|
20240103,190600,717164050,27150,27150,27150,27150,0
|
|
20240103,190500,717164050,27150,27150,27150,27150,0
|
|
20240103,190400,717164050,27150,27150,27150,27150,0
|
|
20240103,190300,717164050,27150,27150,27150,27150,0
|
|
20240103,190200,717164050,27150,27150,27150,27150,0
|
|
20240103,190100,717164050,27150,27150,27150,27150,0
|
|
20240103,190000,717164050,27150,27150,27150,27150,0
|
|
20240103,185900,717164050,27150,27150,27150,27150,0
|
|
20240103,185800,717164050,27150,27150,27150,27150,0
|
|
20240103,185700,717164050,27150,27150,27150,27150,0
|
|
20240103,185600,717164050,27150,27150,27150,27150,0
|
|
20240103,185500,717164050,27150,27150,27150,27150,0
|
|
20240103,185400,717164050,27150,27150,27150,27150,0
|
|
20240103,185300,717164050,27150,27150,27150,27150,0
|
|
20240103,185200,717164050,27150,27150,27150,27150,0
|
|
20240103,185100,717164050,27150,27150,27150,27150,0
|
|
20240103,185000,717164050,27150,27150,27150,27150,0
|
|
20240103,184900,717164050,27150,27150,27150,27150,0
|
|
20240103,184800,717164050,27150,27150,27150,27150,0
|
|
20240103,184700,717164050,27150,27150,27150,27150,0
|
|
20240103,184600,717164050,27150,27150,27150,27150,0
|
|
20240103,184500,717164050,27150,27150,27150,27150,0
|
|
20240103,184400,717164050,27150,27150,27150,27150,0
|
|
20240103,184300,717164050,27150,27150,27150,27150,0
|
|
20240103,184200,717164050,27150,27150,27150,27150,0
|
|
20240103,184100,717164050,27150,27150,27150,27150,0
|
|
20240103,184000,717164050,27150,27150,27150,27150,0
|
|
20240103,183900,717164050,27150,27150,27150,27150,272
|
|
20240103,183800,717164050,27150,27150,27150,27150,0
|
|
20240103,183700,717164050,27150,27150,27150,27150,0
|
|
20240103,183600,717164050,27150,27150,27150,27150,0
|
|
20240103,183500,717164050,27150,27150,27150,27150,0
|
|
20240103,183400,717164050,27150,27150,27150,27150,0
|
|
20240103,183300,717164050,27150,27150,27150,27150,0
|
|
20240103,183200,717164050,27150,27150,27150,27150,0
|
|
20240103,183100,717164050,27150,27150,27150,27150,0
|
|
20240103,183000,717164050,27150,27150,27150,27150,0
|
|
20240103,182900,717164050,27150,27150,27150,27150,0
|
|
20240103,182800,717164050,27150,27150,27150,27150,0
|
|
20240103,182700,717164050,27150,27150,27150,27150,0
|
|
20240103,182600,717164050,27150,27150,27150,27150,0
|
|
20240103,182500,717164050,27150,27150,27150,27150,0
|
|
20240103,182400,717164050,27150,27150,27150,27150,0
|
|
20240103,182300,717164050,27150,27150,27150,27150,0
|
|
20240103,182200,717164050,27150,27150,27150,27150,0
|
|
20240103,182100,717164050,27150,27150,27150,27150,0
|
|
20240103,182000,717164050,27150,27150,27150,27150,0
|
|
20240103,181900,717164050,27150,27150,27150,27150,0
|
|
20240103,181800,717164050,27150,27150,27150,27150,0
|
|
20240103,181700,717164050,27150,27150,27150,27150,0
|
|
20240103,181600,717164050,27150,27150,27150,27150,0
|
|
20240103,181500,717164050,27150,27150,27150,27150,0
|
|
20240103,181400,717164050,27150,27150,27150,27150,0
|
|
20240103,181300,717164050,27150,27150,27150,27150,0
|
|
20240103,181200,717164050,27150,27150,27150,27150,0
|
|
20240103,181100,717164050,27150,27150,27150,27150,0
|
|
20240103,181000,717164050,27150,27150,27150,27150,0
|
|
20240103,180900,717164050,27150,27150,27150,27150,272
|
|
20240103,180800,717164050,27150,27150,27150,27150,0
|
|
20240103,180700,717164050,27150,27150,27150,27150,0
|
|
20240103,180600,717164050,27150,27150,27150,27150,0
|
|
20240103,180500,717164050,27150,27150,27150,27150,0
|
|
20240103,180400,717164050,27150,27150,27150,27150,0
|
|
20240103,180300,717164050,27150,27150,27150,27150,0
|
|
20240103,180200,717164050,27150,27150,27150,27150,0
|
|
20240103,180100,717164050,27150,27150,27150,27150,0
|
|
20240103,180000,717164050,27150,27150,27150,27150,0
|
|
20240103,175900,717164050,27150,27150,27150,27150,0
|
|
20240103,175800,717164050,27150,27150,27150,27150,0
|
|
20240103,175700,717164050,27150,27150,27150,27150,0
|
|
20240103,175600,717164050,27150,27150,27150,27150,0
|
|
20240103,175500,717164050,27150,27150,27150,27150,0
|
|
20240103,175400,717164050,27150,27150,27150,27150,0
|
|
20240103,175300,717164050,27150,27150,27150,27150,0
|
|
20240103,175200,717164050,27150,27150,27150,27150,0
|
|
20240103,175100,717164050,27150,27150,27150,27150,0
|
|
20240103,175000,717164050,27150,27150,27150,27150,0
|
|
20240103,174900,717164050,27150,27150,27150,27150,0
|
|
20240103,174800,717164050,27150,27150,27150,27150,0
|
|
20240103,174700,717164050,27150,27150,27150,27150,0
|
|
20240103,174600,717164050,27150,27150,27150,27150,0
|
|
20240103,174500,717164050,27150,27150,27150,27150,0
|
|
20240103,174400,717164050,27150,27150,27150,27150,0
|
|
20240103,174300,717164050,27150,27150,27150,27150,0
|
|
20240103,174200,717164050,27150,27150,27150,27150,0
|
|
20240103,174100,717164050,27150,27150,27150,27150,0
|
|
20240103,174000,717164050,27150,27150,27150,27150,0
|
|
20240103,173900,717164050,27150,27150,27150,27150,272
|
|
20240103,173800,717164050,27150,27150,27150,27150,0
|
|
20240103,173700,717164050,27150,27150,27150,27150,0
|
|
20240103,173600,717164050,27150,27150,27150,27150,0
|
|
20240103,173500,717164050,27150,27150,27150,27150,0
|
|
20240103,173400,717164050,27150,27150,27150,27150,0
|
|
20240103,173300,717164050,27150,27150,27150,27150,0
|
|
20240103,173200,717164050,27150,27150,27150,27150,0
|
|
20240103,173100,717164050,27150,27150,27150,27150,0
|
|
20240103,173000,717164050,27150,27150,27150,27150,0
|
|
20240103,172900,717164050,27150,27150,27150,27150,0
|
|
20240103,172800,717164050,27150,27150,27150,27150,0
|
|
20240103,172700,717164050,27150,27150,27150,27150,0
|
|
20240103,172600,717164050,27150,27150,27150,27150,0
|
|
20240103,172500,717164050,27150,27150,27150,27150,0
|
|
20240103,172400,717164050,27150,27150,27150,27150,0
|
|
20240103,172300,717164050,27150,27150,27150,27150,0
|
|
20240103,172200,717164050,27150,27150,27150,27150,0
|
|
20240103,172100,717164050,27150,27150,27150,27150,0
|
|
20240103,172000,717164050,27150,27150,27150,27150,0
|
|
20240103,171900,717164050,27150,27150,27150,27150,0
|
|
20240103,171800,717164050,27150,27150,27150,27150,0
|
|
20240103,171700,717164050,27150,27150,27150,27150,0
|
|
20240103,171600,717164050,27150,27150,27150,27150,0
|
|
20240103,171500,717164050,27150,27150,27150,27150,0
|
|
20240103,171400,717164050,27150,27150,27150,27150,0
|
|
20240103,171300,717164050,27150,27150,27150,27150,0
|
|
20240103,171200,717164050,27150,27150,27150,27150,0
|
|
20240103,171100,717164050,27150,27150,27150,27150,0
|
|
20240103,171000,717164050,27150,27150,27150,27150,0
|
|
20240103,170900,717164050,27150,27150,27150,27150,272
|
|
20240103,170800,717164050,27150,27150,27150,27150,0
|
|
20240103,170700,717164050,27150,27150,27150,27150,0
|
|
20240103,170600,717164050,27150,27150,27150,27150,0
|
|
20240103,170500,717164050,27150,27150,27150,27150,0
|
|
20240103,170400,717164050,27150,27150,27150,27150,0
|
|
20240103,170300,717164050,27150,27150,27150,27150,0
|
|
20240103,170200,717164050,27150,27150,27150,27150,0
|
|
20240103,170100,717164050,27150,27150,27150,27150,0
|
|
20240103,170000,717164050,27150,27150,27150,27150,0
|
|
20240103,165900,717164050,27150,27150,27150,27150,0
|
|
20240103,165800,717164050,27150,27150,27150,27150,0
|
|
20240103,165700,717164050,27150,27150,27150,27150,0
|
|
20240103,165600,717164050,27150,27150,27150,27150,0
|
|
20240103,165500,717164050,27150,27150,27150,27150,0
|
|
20240103,165400,717164050,27150,27150,27150,27150,0
|
|
20240103,165300,717164050,27150,27150,27150,27150,0
|
|
20240103,165200,717164050,27150,27150,27150,27150,0
|
|
20240103,165100,717164050,27150,27150,27150,27150,0
|
|
20240103,165000,717164050,27150,27150,27150,27150,0
|
|
20240103,164900,717164050,27150,27150,27150,27150,0
|
|
20240103,164800,717164050,27150,27150,27150,27150,0
|
|
20240103,164700,717164050,27150,27150,27150,27150,0
|
|
20240103,164600,717164050,27150,27150,27150,27150,0
|
|
20240103,164500,717164050,27150,27150,27150,27150,0
|
|
20240103,164400,717164050,27150,27150,27150,27150,0
|
|
20240103,164300,717164050,27150,27150,27150,27150,0
|
|
20240103,164200,717164050,27150,27150,27150,27150,0
|
|
20240103,164100,717164050,27150,27150,27150,27150,0
|
|
20240103,164000,717164050,27150,27150,27150,27150,0
|
|
20240103,163900,717164050,27150,27150,27150,27150,272
|
|
20240103,163800,717164050,27150,27150,27150,27150,0
|
|
20240103,163700,717164050,27150,27150,27150,27150,0
|
|
20240103,163600,717164050,27150,27150,27150,27150,0
|
|
20240103,163500,717164050,27150,27150,27150,27150,0
|
|
20240103,163400,717164050,27150,27150,27150,27150,0
|
|
20240103,163300,717164050,27150,27150,27150,27150,0
|
|
20240103,163200,717164050,27150,27150,27150,27150,0
|
|
20240103,163100,717164050,27150,27150,27150,27150,0
|
|
20240103,163000,717164050,27150,27150,27150,27150,0
|
|
20240103,162900,717164050,27150,27150,27150,27150,0
|
|
20240103,162800,717164050,27150,27150,27150,27150,0
|
|
20240103,162700,717164050,27150,27150,27150,27150,0
|
|
20240103,162600,717164050,27150,27150,27150,27150,0
|
|
20240103,162500,717164050,27150,27150,27150,27150,0
|
|
20240103,162400,717164050,27150,27150,27150,27150,0
|
|
20240103,162300,717164050,27150,27150,27150,27150,0
|
|
20240103,162200,717164050,27150,27150,27150,27150,0
|
|
20240103,162100,717164050,27150,27150,27150,27150,0
|
|
20240103,162000,717164050,27150,27150,27150,27150,0
|
|
20240103,161900,717164050,27150,27150,27150,27150,0
|
|
20240103,161800,717164050,27150,27150,27150,27150,0
|
|
20240103,161700,717164050,27150,27150,27150,27150,0
|
|
20240103,161600,717164050,27150,27150,27150,27150,0
|
|
20240103,161500,717164050,27150,27150,27150,27150,0
|
|
20240103,161400,717164050,27150,27150,27150,27150,0
|
|
20240103,161300,717164050,27150,27150,27150,27150,0
|
|
20240103,161200,717164050,27150,27150,27150,27150,0
|
|
20240103,161100,717164050,27150,27150,27150,27150,0
|
|
20240103,161000,717164050,27150,27150,27150,27150,0
|
|
20240103,160900,717164050,27150,27150,27150,27150,272
|
|
20240103,160800,717164050,27150,27150,27150,27150,0
|
|
20240103,160700,717164050,27150,27150,27150,27150,0
|
|
20240103,160600,717164050,27150,27150,27150,27150,0
|
|
20240103,160500,717164050,27150,27150,27150,27150,0
|
|
20240103,160400,717164050,27150,27150,27150,27150,0
|
|
20240103,160300,717164050,27150,27150,27150,27150,0
|
|
20240103,160200,717164050,27150,27150,27150,27150,0
|
|
20240103,160100,717164050,27150,27150,27150,27150,0
|
|
20240103,160000,717164050,27150,27150,27150,27150,0
|
|
20240103,155900,717164050,27150,27150,27150,27150,0
|
|
20240103,155800,717164050,27150,27150,27150,27150,0
|
|
20240103,155700,717164050,27150,27150,27150,27150,0
|
|
20240103,155600,717164050,27150,27150,27150,27150,0
|
|
20240103,155500,717164050,27150,27150,27150,27150,0
|
|
20240103,155400,717164050,27150,27150,27150,27150,0
|
|
20240103,155300,717164050,27150,27150,27150,27150,0
|
|
20240103,155200,717164050,27150,27150,27150,27150,0
|
|
20240103,155100,717164050,27150,27150,27150,27150,0
|
|
20240103,155000,717164050,27150,27150,27150,27150,0
|
|
20240103,154900,717164050,27150,27150,27150,27150,0
|
|
20240103,154800,717164050,27150,27150,27150,27150,0
|
|
20240103,154700,717164050,27150,27150,27150,27150,0
|
|
20240103,154600,717164050,27150,27150,27150,27150,0
|
|
20240103,154500,717164050,27150,27150,27150,27150,0
|
|
20240103,154400,717164050,27150,27150,27150,27150,0
|
|
20240103,154300,717164050,27150,27150,27150,27150,0
|
|
20240103,154200,717164050,27150,27150,27150,27150,0
|
|
20240103,154100,717164050,27150,27150,27150,27150,0
|
|
20240103,154000,717164050,27150,27150,27150,27150,0
|
|
20240103,153900,717164050,27150,27150,27150,27150,272
|
|
20240103,153800,717164050,27150,27150,27150,27150,0
|
|
20240103,153700,717164050,27150,27150,27150,27150,0
|
|
20240103,153600,717164050,27150,27150,27150,27150,0
|
|
20240103,153500,717164050,27150,27150,27150,27150,0
|
|
20240103,153400,717164050,27150,27150,27150,27150,0
|
|
20240103,153300,717164050,27150,27150,27150,27150,0
|
|
20240103,153200,717164050,27150,27150,27150,27150,0
|
|
20240103,153100,717164050,27150,27150,27150,27150,0
|
|
20240103,153000,717164050,27150,27150,27150,27150,272
|
|
20240103,152900,709779250,26950,26950,26950,26950,0
|
|
20240103,152800,709779250,26950,26950,26950,26950,0
|
|
20240103,152700,709779250,26950,26950,26950,26950,0
|
|
20240103,152600,709779250,26950,26950,26950,26950,0
|
|
20240103,152500,709779250,26950,26950,26950,26950,0
|
|
20240103,152400,709779250,26950,26950,26950,26950,0
|
|
20240103,152300,709779250,26950,26950,26950,26950,0
|
|
20240103,152200,709779250,26950,26950,26950,26950,0
|
|
20240103,152100,709779250,26950,26950,26950,26950,0
|
|
20240103,152000,709779250,26950,26950,26950,26950,0
|
|
20240103,151900,709779250,26950,26950,26950,26950,10
|
|
20240103,151800,709509750,27000,27000,27000,27000,185
|
|
20240103,151700,704514750,27000,27050,27100,27000,145
|
|
20240103,151600,700590700,27050,27050,27050,27050,33
|
|
20240103,151500,699698050,27050,27000,27050,27000,24
|
|
20240103,151400,699049850,27000,26950,27050,26950,32
|
|
20240103,151300,698185550,27050,27050,27100,27050,97
|
|
20240103,151200,695558750,27050,27000,27050,27000,23
|
|
20240103,151100,694936650,27000,27000,27050,27000,34
|
|
20240103,151000,694018050,27000,27000,27000,27000,51
|
|
20240103,150900,692641050,27000,27050,27050,27000,12
|
|
20240103,150800,692316700,27100,27100,27100,27050,91
|
|
20240103,150700,689851750,27050,27000,27050,27000,22
|
|
20240103,150600,689256700,27000,27050,27050,27000,62
|
|
20240103,150500,687581750,27050,27050,27100,27050,71
|
|
20240103,150400,685658700,27050,27000,27050,27000,35
|
|
20240103,150300,684712200,27000,27000,27000,27000,38
|
|
20240103,150200,683686200,26950,26950,26950,26950,21
|
|
20240103,150100,683120250,26950,27000,27000,26950,23
|
|
20240103,150000,682499400,27050,27000,27050,27000,93
|
|
20240103,145900,679985900,27000,27000,27050,27000,69
|
|
20240103,145800,678120400,27000,27000,27000,27000,23
|
|
20240103,145700,677499400,27000,27000,27050,27000,73
|
|
20240103,145600,675525900,27000,27050,27050,27000,88
|
|
20240103,145500,673147400,27000,27000,27000,27000,21
|
|
20240103,145400,672580400,27000,27000,27050,27000,77
|
|
20240103,145300,670498900,27000,27000,27000,27000,36
|
|
20240103,145200,669526900,27000,27000,27050,27000,74
|
|
20240103,145100,667526400,27000,27000,27050,27000,73
|
|
20240103,145000,665552900,27000,27050,27050,27000,69
|
|
20240103,144900,663687400,27000,27050,27050,27000,96
|
|
20240103,144800,661091750,27050,27050,27050,27050,51
|
|
20240103,144700,659712200,27000,27000,27050,27000,27
|
|
20240103,144600,658982900,27050,27050,27100,27050,82
|
|
20240103,144500,656762300,27050,27050,27050,27050,20
|
|
20240103,144400,656221300,27050,27000,27050,27000,22
|
|
20240103,144300,655627150,27000,27100,27100,27000,90
|
|
20240103,144200,653191200,27050,27050,27050,27050,18
|
|
20240103,144100,652704300,27050,27150,27150,27000,36
|
|
20240103,144000,651729550,27000,27050,27050,27000,39
|
|
20240103,143900,650675600,27100,27050,27100,27050,69
|
|
20240103,143800,648806650,27050,27000,27050,27000,22
|
|
20240103,143700,648211700,27000,27050,27050,27000,42
|
|
20240103,143600,647076750,27100,27050,27100,27050,76
|
|
20240103,143500,645018450,27050,27050,27050,27050,22
|
|
20240103,143400,644423350,27000,27050,27050,27000,37
|
|
20240103,143300,643423750,27050,27050,27100,27050,74
|
|
20240103,143200,641419550,27050,27050,27050,27050,23
|
|
20240103,143100,640797400,27050,27000,27050,27000,31
|
|
20240103,143000,639960000,27000,27000,27000,27000,38
|
|
20240103,142900,638934000,27000,27000,27000,27000,22
|
|
20240103,142800,638340000,27050,26950,27050,26950,27
|
|
20240103,142700,637611150,27000,27050,27050,27000,30
|
|
20240103,142600,636800600,27100,27050,27100,27050,88
|
|
20240103,142500,634417300,27050,27050,27100,27050,72
|
|
20240103,142400,632467200,27050,27050,27050,27050,20
|
|
20240103,142300,631926200,27050,27000,27050,27000,45
|
|
20240103,142200,630710250,27000,27100,27100,27000,49
|
|
20240103,142100,629384050,27100,26950,27100,26950,26
|
|
20240103,142000,628683050,27000,27000,27000,26950,91
|
|
20240103,141900,626227150,26950,27000,27000,26950,112
|
|
20240103,141800,623206000,26950,27000,27000,26950,24
|
|
20240103,141700,622558150,27000,27000,27000,27000,42
|
|
20240103,141600,621424150,27000,27050,27050,27000,548
|
|
20240103,141500,606626950,27050,27050,27050,27000,76
|
|
20240103,141400,604572100,27050,27000,27050,27000,46
|
|
20240103,141300,603328650,27000,27050,27050,27000,14
|
|
20240103,141200,602950000,27050,27050,27100,27050,74
|
|
20240103,141100,600945800,27050,27050,27050,27050,23
|
|
20240103,141000,600323650,27050,27000,27050,27000,46
|
|
20240103,140900,599080300,27000,27050,27050,27000,61
|
|
20240103,140800,597430400,27050,27050,27050,27000,22
|
|
20240103,140700,596835500,27050,27050,27100,27050,74
|
|
20240103,140600,594831300,27050,27050,27050,27050,23
|
|
20240103,140500,594209150,27050,27000,27050,27000,41
|
|
20240103,140400,593101350,27000,27050,27100,27000,72
|
|
20240103,140300,591151350,27050,27050,27050,27050,23
|
|
20240103,140200,590529200,27050,27050,27050,27000,35
|
|
20240103,140100,589583450,27000,27100,27100,27000,59
|
|
20240103,140000,587985150,27050,27050,27050,27050,38
|
|
20240103,135900,586957250,27050,27000,27050,27000,27
|
|
20240103,135800,586227950,27000,27050,27050,27000,19
|
|
20240103,135700,585714300,27050,27050,27100,27050,91
|
|
20240103,135600,583250250,27050,27100,27100,27050,70
|
|
20240103,135500,581354250,27050,27050,27050,27050,23
|
|
20240103,135400,580732100,27050,27050,27100,27050,90
|
|
20240103,135300,578295100,27050,27100,27100,27050,70
|
|
20240103,135200,576399100,27050,27100,27100,27050,26
|
|
20240103,135100,575695750,27050,27100,27100,27050,1401
|
|
20240103,135000,537728800,27100,27100,27150,27100,25
|
|
20240103,134900,537051050,27100,27100,27150,27100,29
|
|
20240103,134800,536265050,27100,27100,27100,27100,23
|
|
20240103,134700,535641750,27100,27100,27150,27100,35
|
|
20240103,134600,534693200,27100,27100,27100,27100,29
|
|
20240103,134500,533907300,27150,27150,27150,27150,0
|
|
20240103,134400,533907300,27150,27150,27150,27150,0
|
|
20240103,134300,533907300,27150,27150,27150,27150,4
|
|
20240103,134200,533798700,27150,27150,27150,27150,5
|
|
20240103,134100,533662950,27150,27150,27150,27150,0
|
|
20240103,134000,533662950,27150,27150,27150,27150,0
|
|
20240103,133900,533662950,27150,27150,27150,27150,0
|
|
20240103,133800,533662950,27150,27150,27150,27150,5
|
|
20240103,133700,533527200,27100,27100,27100,27100,166
|
|
20240103,133600,529028600,27100,27100,27100,27100,83
|
|
20240103,133500,526779300,27100,27100,27100,27100,0
|
|
20240103,133400,526779300,27100,27100,27100,27100,0
|
|
20240103,133300,526779300,27100,27100,27100,27100,0
|
|
20240103,133200,526779300,27100,27100,27100,27100,18
|
|
20240103,133100,526291500,27150,27150,27150,27150,0
|
|
20240103,133000,526291500,27150,27150,27150,27150,0
|
|
20240103,132900,526291500,27150,27150,27150,27150,0
|
|
20240103,132800,526291500,27150,27150,27150,27150,0
|
|
20240103,132700,526291500,27150,27150,27150,27150,0
|
|
20240103,132600,526291500,27150,27150,27150,27150,2
|
|
20240103,132500,526237200,27150,27150,27150,27150,0
|
|
20240103,132400,526237200,27150,27150,27150,27150,0
|
|
20240103,132300,526237200,27150,27150,27150,27150,5
|
|
20240103,132200,526101450,27150,27150,27150,27150,0
|
|
20240103,132100,526101450,27150,27150,27150,27150,0
|
|
20240103,132000,526101450,27150,27150,27150,27150,0
|
|
20240103,131900,526101450,27150,27150,27150,27150,0
|
|
20240103,131800,526101450,27150,27150,27150,27150,0
|
|
20240103,131700,526101450,27150,27150,27150,27150,324
|
|
20240103,131600,517304850,27150,27150,27150,27150,0
|
|
20240103,131500,517304850,27150,27150,27150,27150,2
|
|
20240103,131400,517250550,27100,27100,27100,27100,15
|
|
20240103,131300,516844050,27150,27150,27150,27150,2
|
|
20240103,131200,516789750,27150,27150,27150,27150,0
|
|
20240103,131100,516789750,27150,27150,27150,27150,0
|
|
20240103,131000,516789750,27150,27150,27150,27150,120
|
|
20240103,130900,513531750,27150,27150,27150,27150,5
|
|
20240103,130800,513396000,27150,27150,27150,27150,1
|
|
20240103,130700,513368850,27100,27100,27100,27100,0
|
|
20240103,130600,513368850,27100,27100,27100,27100,100
|
|
20240103,130500,510658850,27100,27100,27100,27100,0
|
|
20240103,130400,510658850,27100,27100,27100,27100,50
|
|
20240103,130300,509303850,27100,27100,27100,27100,47
|
|
20240103,130200,508030150,27150,27150,27150,27150,0
|
|
20240103,130100,508030150,27150,27150,27150,27150,18
|
|
20240103,130000,507541450,27100,27150,27150,27100,118
|
|
20240103,125900,504343600,27150,27150,27150,27150,0
|
|
20240103,125800,504343600,27150,27150,27150,27150,1
|
|
20240103,125700,504316450,27100,27100,27100,27100,0
|
|
20240103,125600,504316450,27100,27100,27100,27100,37
|
|
20240103,125500,503313750,27100,27100,27100,27100,21
|
|
20240103,125400,502744650,27100,27100,27100,27100,50
|
|
20240103,125300,501389650,27100,27100,27100,27100,100
|
|
20240103,125200,498679650,27100,27100,27100,27100,5
|
|
20240103,125100,498544150,27100,27100,27100,27100,78
|
|
20240103,125000,496430350,27100,27100,27100,27100,50
|
|
20240103,124900,495075350,27100,27100,27100,27100,0
|
|
20240103,124800,495075350,27100,27100,27100,27100,50
|
|
20240103,124700,493720350,27100,27100,27100,27100,0
|
|
20240103,124600,493720350,27100,27100,27100,27100,50
|
|
20240103,124500,492365350,27100,27100,27100,27100,50
|
|
20240103,124400,491010350,27100,27100,27100,27100,0
|
|
20240103,124300,491010350,27100,27100,27100,27100,50
|
|
20240103,124200,489655350,27100,27100,27100,27100,50
|
|
20240103,124100,488300350,27100,27050,27100,27050,85
|
|
20240103,124000,486000950,27100,27100,27100,27100,50
|
|
20240103,123900,484645950,27100,27100,27100,27100,0
|
|
20240103,123800,484645950,27100,27100,27100,27100,50
|
|
20240103,123700,483290950,27100,27100,27100,27100,50
|
|
20240103,123600,481935950,27100,27100,27100,27100,0
|
|
20240103,123500,481935950,27100,27100,27100,27100,50
|
|
20240103,123400,480580950,27100,27100,27100,27100,10
|
|
20240103,123300,480309950,27100,27050,27100,27050,60
|
|
20240103,123200,478684450,27100,27100,27100,27100,50
|
|
20240103,123100,477329450,27100,27100,27100,27100,0
|
|
20240103,123000,477329450,27100,27100,27100,27050,363
|
|
20240103,122900,467509750,27100,27100,27100,27100,61
|
|
20240103,122800,465856650,27100,27100,27100,27100,0
|
|
20240103,122700,465856650,27100,27100,27100,27100,60
|
|
20240103,122600,464230650,27100,27100,27100,27100,99
|
|
20240103,122500,461547750,27100,27050,27100,27050,150
|
|
20240103,122400,457487750,27100,27100,27100,27100,50
|
|
20240103,122300,456132750,27100,27100,27100,27100,0
|
|
20240103,122200,456132750,27100,27100,27100,27100,146
|
|
20240103,122100,452176150,27100,27100,27100,27100,0
|
|
20240103,122000,452176150,27100,27100,27100,27100,15
|
|
20240103,121900,451769650,27100,27100,27100,27100,0
|
|
20240103,121800,451769650,27100,27150,27150,27100,101
|
|
20240103,121700,449032500,27150,27150,27150,27150,10
|
|
20240103,121600,448761000,27150,27100,27150,27100,127
|
|
20240103,121500,445319050,27100,27100,27100,27100,0
|
|
20240103,121400,445319050,27100,27100,27100,27100,172
|
|
20240103,121300,440657850,27050,27050,27050,27050,1
|
|
20240103,121200,440630800,27100,27100,27100,27100,50
|
|
20240103,121100,439275800,27100,27100,27100,27100,50
|
|
20240103,121000,437920800,27100,27100,27100,27100,0
|
|
20240103,120900,437920800,27100,27100,27100,27100,50
|
|
20240103,120800,436565800,27100,27100,27100,27100,50
|
|
20240103,120700,435210800,27100,27100,27100,27100,0
|
|
20240103,120600,435210800,27100,27100,27100,27100,50
|
|
20240103,120500,433855800,27100,27100,27100,27100,0
|
|
20240103,120400,433855800,27100,27100,27100,27100,50
|
|
20240103,120300,432500800,27050,27050,27100,27050,56
|
|
20240103,120200,430983500,27100,27100,27100,27100,0
|
|
20240103,120100,430983500,27100,27050,27100,27050,185
|
|
20240103,120000,425979000,27100,27100,27100,27100,50
|
|
20240103,115900,424624000,27100,27100,27100,27100,50
|
|
20240103,115800,423269000,27100,27100,27100,27100,0
|
|
20240103,115700,423269000,27100,27100,27100,27100,0
|
|
20240103,115600,423269000,27100,27100,27100,27100,50
|
|
20240103,115500,421914000,27150,27100,27150,27100,54
|
|
20240103,115400,420450400,27100,27100,27100,27100,0
|
|
20240103,115300,420450400,27100,27100,27100,27100,86
|
|
20240103,115200,418119800,27100,27100,27100,27100,50
|
|
20240103,115100,416764800,27100,27100,27100,27100,0
|
|
20240103,115000,416764800,27100,27100,27100,27100,61
|
|
20240103,114900,415111700,27100,27100,27100,27100,0
|
|
20240103,114800,415111700,27100,27100,27100,27100,50
|
|
20240103,114700,413756700,27100,27100,27100,27100,989
|
|
20240103,114600,386954800,27100,27150,27150,27100,7
|
|
20240103,114500,386765050,27200,27200,27200,27200,0
|
|
20240103,114400,386765050,27200,27200,27200,27200,0
|
|
20240103,114300,386765050,27200,27200,27200,27200,30
|
|
20240103,114200,385949050,27150,27150,27150,27150,10
|
|
20240103,114100,385677550,27150,27150,27150,27150,0
|
|
20240103,114000,385677550,27150,27150,27150,27150,31
|
|
20240103,113900,384835900,27150,27150,27150,27150,79
|
|
20240103,113800,382691050,27150,27150,27150,27150,121
|
|
20240103,113700,379405900,27100,27100,27100,27100,0
|
|
20240103,113600,379405900,27100,27100,27100,27100,0
|
|
20240103,113500,379405900,27100,27100,27100,27100,0
|
|
20240103,113400,379405900,27100,27100,27100,27100,0
|
|
20240103,113300,379405900,27100,27100,27100,27100,1
|
|
20240103,113200,379378800,27100,27100,27100,27100,2
|
|
20240103,113100,379324600,27100,27100,27100,27100,8
|
|
20240103,113000,379107800,27200,27100,27200,27100,6
|
|
20240103,112900,378945000,27150,27150,27150,27150,6
|
|
20240103,112800,378782100,27150,27150,27150,27150,0
|
|
20240103,112700,378782100,27150,27150,27150,27150,4
|
|
20240103,112600,378673500,27150,27150,27150,27150,5
|
|
20240103,112500,378537750,27100,27100,27100,27100,0
|
|
20240103,112400,378537750,27100,27100,27100,27100,30
|
|
20240103,112300,377724750,27100,27150,27150,27100,3
|
|
20240103,112200,377643400,27150,27150,27150,27150,0
|
|
20240103,112100,377643400,27150,27150,27150,27150,2
|
|
20240103,112000,377589100,27150,27150,27150,27150,2
|
|
20240103,111900,377534800,27100,27100,27100,27100,46
|
|
20240103,111800,376288200,27100,27100,27100,27100,0
|
|
20240103,111700,376288200,27100,27050,27100,27050,221
|
|
20240103,111600,370303850,27000,27000,27000,27000,0
|
|
20240103,111500,370303850,27000,27000,27000,27000,195
|
|
20240103,111400,365038850,27000,27000,27000,27000,311
|
|
20240103,111300,356641850,27000,27000,27000,27000,0
|
|
20240103,111200,356641850,27000,27100,27100,27000,2500
|
|
20240103,111100,289060600,27150,27150,27150,27150,206
|
|
20240103,111000,283467700,27150,27150,27150,27150,1
|
|
20240103,110900,283440550,27200,27200,27200,27200,45
|
|
20240103,110800,282216550,27150,27150,27200,27150,26
|
|
20240103,110700,281510400,27150,27150,27150,27150,65
|
|
20240103,110600,279745650,27150,27150,27150,27150,121
|
|
20240103,110500,276460500,27150,27150,27150,27150,4
|
|
20240103,110400,276351900,27100,27100,27100,27100,0
|
|
20240103,110300,276351900,27100,27100,27100,27100,0
|
|
20240103,110200,276351900,27100,27100,27100,27100,4
|
|
20240103,110100,276243500,27150,27150,27150,27150,0
|
|
20240103,110000,276243500,27150,27100,27150,27100,56
|
|
20240103,105900,274725600,27100,27100,27100,27100,3
|
|
20240103,105800,274644300,27150,27150,27200,27150,36
|
|
20240103,105700,273665750,27200,27150,27200,27150,700
|
|
20240103,105600,254636750,27050,27100,27100,27050,401
|
|
20240103,105500,243769700,27100,27100,27100,27100,1
|
|
20240103,105400,243742600,27100,27100,27100,27100,76
|
|
20240103,105300,241683000,27150,27150,27150,27150,4
|
|
20240103,105200,241574400,27150,27150,27200,27100,255
|
|
20240103,105100,234653900,27100,27100,27100,27100,252
|
|
20240103,105000,227824700,27100,27100,27100,27100,50
|
|
20240103,104900,226469700,27050,27050,27050,27050,0
|
|
20240103,104800,226469700,27050,27050,27050,27050,1
|
|
20240103,104700,226442650,27050,27050,27100,27050,167
|
|
20240103,104600,221922800,27050,27050,27050,27050,29
|
|
20240103,104500,221138350,27050,27050,27050,27050,92
|
|
20240103,104400,218649750,27050,27050,27050,27050,10
|
|
20240103,104300,218379250,27050,27050,27050,27050,9
|
|
20240103,104200,218135800,27050,27050,27050,27050,148
|
|
20240103,104100,214132400,27000,27000,27000,27000,458
|
|
20240103,104000,201766400,26950,26950,26950,26950,0
|
|
20240103,103900,201766400,26950,27000,27000,26950,128
|
|
20240103,103800,198310450,27000,27000,27000,27000,0
|
|
20240103,103700,198310450,27000,27000,27000,27000,50
|
|
20240103,103600,196960450,27000,27000,27050,27000,1363
|
|
20240103,103500,160133450,27000,27000,27000,27000,0
|
|
20240103,103400,160133450,27000,26950,27000,26950,116
|
|
20240103,103300,157004750,26950,26900,27000,26900,245
|
|
20240103,103200,150402050,26900,26950,26950,26900,21
|
|
20240103,103100,149836850,26950,26900,26950,26900,127
|
|
20240103,103000,146414300,26950,26850,26950,26850,846
|
|
20240103,102900,123651800,26850,26850,26850,26850,33
|
|
20240103,102800,122765750,26850,26850,26850,26850,50
|
|
20240103,102700,121423250,26850,26850,26850,26850,0
|
|
20240103,102600,121423250,26850,26850,26850,26850,50
|
|
20240103,102500,120080750,26850,26850,26850,26850,50
|
|
20240103,102400,118738250,26850,26850,26850,26850,0
|
|
20240103,102300,118738250,26850,26850,26850,26850,50
|
|
20240103,102200,117395750,26850,26850,26850,26850,348
|
|
20240103,102100,108051950,26800,26850,26850,26800,130
|
|
20240103,102000,104562450,26850,26850,26850,26850,280
|
|
20240103,101900,97044450,26850,26800,26850,26800,162
|
|
20240103,101800,92695950,26750,26750,26800,26750,251
|
|
20240103,101700,85971650,26800,26800,26800,26800,0
|
|
20240103,101600,85971650,26800,26800,26800,26800,0
|
|
20240103,101500,85971650,26800,26750,26800,26750,284
|
|
20240103,101400,78367100,26750,26750,26750,26750,50
|
|
20240103,101300,77029600,26700,26700,26700,26700,25
|
|
20240103,101200,76362100,26650,26650,26650,26650,1
|
|
20240103,101100,76335450,26550,26550,26550,26550,0
|
|
20240103,101000,76335450,26550,26600,26600,26550,56
|
|
20240103,100900,74846150,26700,26700,26700,26700,0
|
|
20240103,100800,74846150,26700,26650,26700,26550,700
|
|
20240103,100700,56211600,26700,26700,26700,26700,50
|
|
20240103,100600,54876600,26700,26700,26700,26700,0
|
|
20240103,100500,54876600,26700,26700,26700,26700,0
|
|
20240103,100400,54876600,26700,26700,26700,26700,10
|
|
20240103,100300,54609600,26700,26750,26750,26700,195
|
|
20240103,100200,49403050,26700,26700,26700,26700,81
|
|
20240103,100100,47240350,26750,26750,26750,26750,0
|
|
20240103,100000,47240350,26750,26750,26750,26750,3
|
|
20240103,095900,47160100,26700,26700,26700,26700,0
|
|
20240103,095800,47160100,26700,26700,26700,26700,0
|
|
20240103,095700,47160100,26700,26700,26700,26700,0
|
|
20240103,095600,47160100,26700,26700,26700,26700,0
|
|
20240103,095500,47160100,26700,26700,26700,26700,0
|
|
20240103,095400,47160100,26700,26700,26700,26700,0
|
|
20240103,095300,47160100,26700,26700,26700,26700,0
|
|
20240103,095200,47160100,26700,26700,26700,26700,100
|
|
20240103,095100,44490100,26800,26800,26800,26800,0
|
|
20240103,095000,44490100,26800,26800,26800,26800,0
|
|
20240103,094900,44490100,26800,26800,26800,26800,0
|
|
20240103,094800,44490100,26800,26800,26800,26800,8
|
|
20240103,094700,44275700,26750,26750,26750,26750,60
|
|
20240103,094600,42670700,26700,26700,26700,26700,0
|
|
20240103,094500,42670700,26700,26700,26700,26700,60
|
|
20240103,094400,41068700,26800,26800,26800,26800,0
|
|
20240103,094300,41068700,26800,26800,26800,26800,10
|
|
20240103,094200,40800700,26800,26800,26800,26800,0
|
|
20240103,094100,40800700,26800,26800,26800,26800,1
|
|
20240103,094000,40773900,26800,26800,26800,26800,1
|
|
20240103,093900,40747100,26750,26750,26750,26750,59
|
|
20240103,093800,39168850,26750,26750,26750,26750,0
|
|
20240103,093700,39168850,26750,26750,26750,26750,0
|
|
20240103,093600,39168850,26750,26750,26750,26750,1
|
|
20240103,093500,39142100,26700,26700,26700,26700,0
|
|
20240103,093400,39142100,26700,26700,26700,26700,100
|
|
20240103,093300,36472100,26700,26700,26700,26700,296
|
|
20240103,093200,28568900,26700,26700,26700,26700,0
|
|
20240103,093100,28568900,26700,26700,26700,26700,0
|
|
20240103,093000,28568900,26700,26700,26700,26700,10
|
|
20240103,092900,28301900,26700,26700,26700,26700,20
|
|
20240103,092800,27767900,26700,26700,26700,26700,11
|
|
20240103,092700,27474200,26700,26700,26700,26700,30
|
|
20240103,092600,26673200,26700,26700,26700,26700,0
|
|
20240103,092500,26673200,26700,26700,26700,26700,12
|
|
20240103,092400,26352800,26700,26700,26700,26700,0
|
|
20240103,092300,26352800,26700,26700,26700,26700,0
|
|
20240103,092200,26352800,26700,26750,26750,26700,28
|
|
20240103,092100,25604700,26750,26750,26750,26750,3
|
|
20240103,092000,25524450,26700,26700,26700,26700,0
|
|
20240103,091900,25524450,26700,26700,26700,26700,1
|
|
20240103,091800,25497750,26700,26700,26700,26700,0
|
|
20240103,091700,25497750,26700,26700,26700,26700,0
|
|
20240103,091600,25497750,26700,26700,26700,26700,8
|
|
20240103,091500,25284150,26700,26700,26700,26700,0
|
|
20240103,091400,25284150,26700,26700,26700,26700,0
|
|
20240103,091300,25284150,26700,26700,26700,26700,26
|
|
20240103,091200,24589950,26650,26650,26650,26650,5
|
|
20240103,091100,24456700,26650,26600,26650,26600,188
|
|
20240103,091000,19451450,26600,26600,26600,26600,1
|
|
20240103,090900,19424850,26650,26650,26650,26650,1
|
|
20240103,090800,19398200,26600,26600,26600,26600,36
|
|
20240103,090700,18440600,26600,26600,26600,26600,0
|
|
20240103,090600,18440600,26600,26600,26600,26600,0
|
|
20240103,090500,18440600,26600,26600,26600,26600,200
|
|
20240103,090400,13120600,26600,26600,26600,26600,139
|
|
20240103,090300,9423200,26600,26600,26600,26600,30
|
|
20240103,090200,8625200,26650,26650,26650,26650,50
|
|
20240103,090100,7292700,26700,26700,26700,26700,10
|
|
20240103,090000,7025700,26700,26850,26850,26700,262
|