580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183700,975658850,21500,21500,21500,21500,2640
|
|
20240103,183600,975658850,21500,21500,21500,21500,0
|
|
20240103,183500,975658850,21500,21500,21500,21500,0
|
|
20240103,183400,975658850,21500,21500,21500,21500,0
|
|
20240103,183300,975658850,21500,21500,21500,21500,0
|
|
20240103,183200,975658850,21500,21500,21500,21500,0
|
|
20240103,183100,975658850,21500,21500,21500,21500,0
|
|
20240103,183000,975658850,21500,21500,21500,21500,0
|
|
20240103,182900,975658850,21500,21500,21500,21500,0
|
|
20240103,182800,975658850,21500,21500,21500,21500,0
|
|
20240103,182700,975658850,21500,21500,21500,21500,0
|
|
20240103,182600,975658850,21500,21500,21500,21500,0
|
|
20240103,182500,975658850,21500,21500,21500,21500,0
|
|
20240103,182400,975658850,21500,21500,21500,21500,0
|
|
20240103,182300,975658850,21500,21500,21500,21500,0
|
|
20240103,182200,975658850,21500,21500,21500,21500,0
|
|
20240103,182100,975658850,21500,21500,21500,21500,0
|
|
20240103,182000,975658850,21500,21500,21500,21500,0
|
|
20240103,181900,975658850,21500,21500,21500,21500,0
|
|
20240103,181800,975658850,21500,21500,21500,21500,0
|
|
20240103,181700,975658850,21500,21500,21500,21500,0
|
|
20240103,181600,975658850,21500,21500,21500,21500,0
|
|
20240103,181500,975658850,21500,21500,21500,21500,0
|
|
20240103,181400,975658850,21500,21500,21500,21500,0
|
|
20240103,181300,975658850,21500,21500,21500,21500,0
|
|
20240103,181200,975658850,21500,21500,21500,21500,0
|
|
20240103,181100,975658850,21500,21500,21500,21500,0
|
|
20240103,181000,975658850,21500,21500,21500,21500,0
|
|
20240103,180900,975658850,21500,21500,21500,21500,0
|
|
20240103,180800,975658850,21500,21500,21500,21500,0
|
|
20240103,180700,975658850,21500,21500,21500,21500,2640
|
|
20240103,180600,975658850,21500,21500,21500,21500,0
|
|
20240103,180500,975658850,21500,21500,21500,21500,0
|
|
20240103,180400,975658850,21500,21500,21500,21500,0
|
|
20240103,180300,975658850,21500,21500,21500,21500,0
|
|
20240103,180200,975658850,21500,21500,21500,21500,0
|
|
20240103,180100,975658850,21500,21500,21500,21500,0
|
|
20240103,180000,975658850,21500,21500,21500,21500,0
|
|
20240103,175900,975658850,21500,21500,21500,21500,0
|
|
20240103,175800,975658850,21500,21500,21500,21500,0
|
|
20240103,175700,975658850,21500,21500,21500,21500,0
|
|
20240103,175600,975658850,21500,21500,21500,21500,0
|
|
20240103,175500,975658850,21500,21500,21500,21500,0
|
|
20240103,175400,975658850,21500,21500,21500,21500,0
|
|
20240103,175300,975658850,21500,21500,21500,21500,0
|
|
20240103,175200,975658850,21500,21500,21500,21500,0
|
|
20240103,175100,975658850,21500,21500,21500,21500,0
|
|
20240103,175000,975658850,21500,21500,21500,21500,0
|
|
20240103,174900,975658850,21500,21500,21500,21500,0
|
|
20240103,174800,975658850,21500,21500,21500,21500,0
|
|
20240103,174700,975658850,21500,21500,21500,21500,0
|
|
20240103,174600,975658850,21500,21500,21500,21500,0
|
|
20240103,174500,975658850,21500,21500,21500,21500,0
|
|
20240103,174400,975658850,21500,21500,21500,21500,0
|
|
20240103,174300,975658850,21500,21500,21500,21500,0
|
|
20240103,174200,975658850,21500,21500,21500,21500,0
|
|
20240103,174100,975658850,21500,21500,21500,21500,0
|
|
20240103,174000,975658850,21500,21500,21500,21500,0
|
|
20240103,173900,975658850,21500,21500,21500,21500,0
|
|
20240103,173800,975658850,21500,21500,21500,21500,0
|
|
20240103,173700,975658850,21500,21500,21500,21500,2640
|
|
20240103,173600,975658850,21500,21500,21500,21500,0
|
|
20240103,173500,975658850,21500,21500,21500,21500,0
|
|
20240103,173400,975658850,21500,21500,21500,21500,0
|
|
20240103,173300,975658850,21500,21500,21500,21500,0
|
|
20240103,173200,975658850,21500,21500,21500,21500,0
|
|
20240103,173100,975658850,21500,21500,21500,21500,0
|
|
20240103,173000,975658850,21500,21500,21500,21500,0
|
|
20240103,172900,975658850,21500,21500,21500,21500,0
|
|
20240103,172800,975658850,21500,21500,21500,21500,0
|
|
20240103,172700,975658850,21500,21500,21500,21500,0
|
|
20240103,172600,975658850,21500,21500,21500,21500,0
|
|
20240103,172500,975658850,21500,21500,21500,21500,0
|
|
20240103,172400,975658850,21500,21500,21500,21500,0
|
|
20240103,172300,975658850,21500,21500,21500,21500,0
|
|
20240103,172200,975658850,21500,21500,21500,21500,0
|
|
20240103,172100,975658850,21500,21500,21500,21500,0
|
|
20240103,172000,975658850,21500,21500,21500,21500,0
|
|
20240103,171900,975658850,21500,21500,21500,21500,0
|
|
20240103,171800,975658850,21500,21500,21500,21500,0
|
|
20240103,171700,975658850,21500,21500,21500,21500,0
|
|
20240103,171600,975658850,21500,21500,21500,21500,0
|
|
20240103,171500,975658850,21500,21500,21500,21500,0
|
|
20240103,171400,975658850,21500,21500,21500,21500,0
|
|
20240103,171300,975658850,21500,21500,21500,21500,0
|
|
20240103,171200,975658850,21500,21500,21500,21500,0
|
|
20240103,171100,975658850,21500,21500,21500,21500,0
|
|
20240103,171000,975658850,21500,21500,21500,21500,0
|
|
20240103,170900,975658850,21500,21500,21500,21500,0
|
|
20240103,170800,975658850,21500,21500,21500,21500,0
|
|
20240103,170700,975658850,21500,21500,21500,21500,2640
|
|
20240103,170600,975658850,21500,21500,21500,21500,0
|
|
20240103,170500,975658850,21500,21500,21500,21500,0
|
|
20240103,170400,975658850,21500,21500,21500,21500,0
|
|
20240103,170300,975658850,21500,21500,21500,21500,0
|
|
20240103,170200,975658850,21500,21500,21500,21500,0
|
|
20240103,170100,975658850,21500,21500,21500,21500,0
|
|
20240103,170000,975658850,21500,21500,21500,21500,0
|
|
20240103,165900,975658850,21500,21500,21500,21500,0
|
|
20240103,165800,975658850,21500,21500,21500,21500,0
|
|
20240103,165700,975658850,21500,21500,21500,21500,0
|
|
20240103,165600,975658850,21500,21500,21500,21500,0
|
|
20240103,165500,975658850,21500,21500,21500,21500,0
|
|
20240103,165400,975658850,21500,21500,21500,21500,0
|
|
20240103,165300,975658850,21500,21500,21500,21500,0
|
|
20240103,165200,975658850,21500,21500,21500,21500,0
|
|
20240103,165100,975658850,21500,21500,21500,21500,0
|
|
20240103,165000,975658850,21500,21500,21500,21500,0
|
|
20240103,164900,975658850,21500,21500,21500,21500,0
|
|
20240103,164800,975658850,21500,21500,21500,21500,0
|
|
20240103,164700,975658850,21500,21500,21500,21500,0
|
|
20240103,164600,975658850,21500,21500,21500,21500,0
|
|
20240103,164500,975658850,21500,21500,21500,21500,0
|
|
20240103,164400,975658850,21500,21500,21500,21500,0
|
|
20240103,164300,975658850,21500,21500,21500,21500,0
|
|
20240103,164200,975658850,21500,21500,21500,21500,0
|
|
20240103,164100,975658850,21500,21500,21500,21500,0
|
|
20240103,164000,975658850,21500,21500,21500,21500,0
|
|
20240103,163900,975658850,21500,21500,21500,21500,0
|
|
20240103,163800,975658850,21500,21500,21500,21500,0
|
|
20240103,163700,975658850,21500,21500,21500,21500,2640
|
|
20240103,163600,975658850,21500,21500,21500,21500,0
|
|
20240103,163500,975658850,21500,21500,21500,21500,0
|
|
20240103,163400,975658850,21500,21500,21500,21500,0
|
|
20240103,163300,975658850,21500,21500,21500,21500,0
|
|
20240103,163200,975658850,21500,21500,21500,21500,0
|
|
20240103,163100,975658850,21500,21500,21500,21500,0
|
|
20240103,163000,975658850,21500,21500,21500,21500,0
|
|
20240103,162900,975658850,21500,21500,21500,21500,0
|
|
20240103,162800,975658850,21500,21500,21500,21500,0
|
|
20240103,162700,975658850,21500,21500,21500,21500,0
|
|
20240103,162600,975658850,21500,21500,21500,21500,0
|
|
20240103,162500,975658850,21500,21500,21500,21500,0
|
|
20240103,162400,975658850,21500,21500,21500,21500,0
|
|
20240103,162300,975658850,21500,21500,21500,21500,0
|
|
20240103,162200,975658850,21500,21500,21500,21500,0
|
|
20240103,162100,975658850,21500,21500,21500,21500,0
|
|
20240103,162000,975658850,21500,21500,21500,21500,0
|
|
20240103,161900,975658850,21500,21500,21500,21500,0
|
|
20240103,161800,975658850,21500,21500,21500,21500,0
|
|
20240103,161700,975658850,21500,21500,21500,21500,0
|
|
20240103,161600,975658850,21500,21500,21500,21500,0
|
|
20240103,161500,975658850,21500,21500,21500,21500,0
|
|
20240103,161400,975658850,21500,21500,21500,21500,0
|
|
20240103,161300,975658850,21500,21500,21500,21500,0
|
|
20240103,161200,975658850,21500,21500,21500,21500,0
|
|
20240103,161100,975658850,21500,21500,21500,21500,0
|
|
20240103,161000,975658850,21500,21500,21500,21500,0
|
|
20240103,160900,975658850,21500,21500,21500,21500,0
|
|
20240103,160800,975658850,21500,21500,21500,21500,0
|
|
20240103,160700,975658850,21500,21500,21500,21500,2640
|
|
20240103,160600,975658850,21500,21500,21500,21500,0
|
|
20240103,160500,975658850,21500,21500,21500,21500,0
|
|
20240103,160400,975658850,21500,21500,21500,21500,0
|
|
20240103,160300,975658850,21500,21500,21500,21500,0
|
|
20240103,160200,975658850,21500,21500,21500,21500,0
|
|
20240103,160100,975658850,21500,21500,21500,21500,0
|
|
20240103,160000,975658850,21500,21500,21500,21500,0
|
|
20240103,155900,975658850,21500,21500,21500,21500,0
|
|
20240103,155800,975658850,21500,21500,21500,21500,0
|
|
20240103,155700,975658850,21500,21500,21500,21500,0
|
|
20240103,155600,975658850,21500,21500,21500,21500,0
|
|
20240103,155500,975658850,21500,21500,21500,21500,0
|
|
20240103,155400,975658850,21500,21500,21500,21500,0
|
|
20240103,155300,975658850,21500,21500,21500,21500,0
|
|
20240103,155200,975658850,21500,21500,21500,21500,0
|
|
20240103,155100,975658850,21500,21500,21500,21500,0
|
|
20240103,155000,975658850,21500,21500,21500,21500,0
|
|
20240103,154900,975658850,21500,21500,21500,21500,0
|
|
20240103,154800,975658850,21500,21500,21500,21500,0
|
|
20240103,154700,975658850,21500,21500,21500,21500,0
|
|
20240103,154600,975658850,21500,21500,21500,21500,0
|
|
20240103,154500,975658850,21500,21500,21500,21500,0
|
|
20240103,154400,975658850,21500,21500,21500,21500,0
|
|
20240103,154300,975658850,21500,21500,21500,21500,0
|
|
20240103,154200,975658850,21500,21500,21500,21500,0
|
|
20240103,154100,975658850,21500,21500,21500,21500,0
|
|
20240103,154000,975658850,21500,21500,21500,21500,0
|
|
20240103,153900,975658850,21500,21500,21500,21500,0
|
|
20240103,153800,975658850,21500,21500,21500,21500,0
|
|
20240103,153700,975658850,21500,21500,21500,21500,2640
|
|
20240103,153600,975658850,21500,21500,21500,21500,0
|
|
20240103,153500,975658850,21500,21500,21500,21500,0
|
|
20240103,153400,975658850,21500,21500,21500,21500,0
|
|
20240103,153300,975658850,21500,21500,21500,21500,0
|
|
20240103,153200,975658850,21500,21500,21500,21500,0
|
|
20240103,153100,975658850,21500,21500,21500,21500,0
|
|
20240103,153000,975658850,21500,21500,21500,21500,2640
|
|
20240103,152900,918898850,21450,21450,21450,21450,0
|
|
20240103,152800,918898850,21450,21450,21450,21450,0
|
|
20240103,152700,918898850,21450,21450,21450,21450,0
|
|
20240103,152600,918898850,21450,21450,21450,21450,0
|
|
20240103,152500,918898850,21450,21450,21450,21450,0
|
|
20240103,152400,918898850,21450,21450,21450,21450,0
|
|
20240103,152300,918898850,21450,21450,21450,21450,0
|
|
20240103,152200,918898850,21450,21450,21450,21450,0
|
|
20240103,152100,918898850,21450,21450,21450,21450,0
|
|
20240103,152000,918898850,21450,21450,21450,21450,0
|
|
20240103,151900,918898850,21450,21400,21500,21350,312
|
|
20240103,151800,912221350,21450,21450,21450,21400,118
|
|
20240103,151700,909691100,21450,21450,21450,21450,165
|
|
20240103,151600,906151850,21450,21450,21450,21450,53
|
|
20240103,151500,905015000,21450,21450,21450,21450,9
|
|
20240103,151400,904821950,21450,21400,21450,21400,215
|
|
20240103,151300,900210250,21450,21450,21450,21450,9
|
|
20240103,151200,900017200,21400,21400,21400,21400,21
|
|
20240103,151100,899567800,21400,21450,21450,21400,171
|
|
20240103,151000,895901500,21450,21400,21450,21400,168
|
|
20240103,150900,892305800,21400,21400,21400,21400,171
|
|
20240103,150800,888646400,21400,21400,21400,21400,57
|
|
20240103,150700,887426600,21400,21400,21400,21400,0
|
|
20240103,150600,887426600,21400,21400,21400,21300,140
|
|
20240103,150500,884433200,21400,21400,21400,21400,0
|
|
20240103,150400,884433200,21400,21400,21400,21350,1071
|
|
20240103,150300,861514900,21400,21400,21400,21400,100
|
|
20240103,150200,859374900,21400,21400,21400,21400,0
|
|
20240103,150100,859374900,21400,21350,21400,21350,17
|
|
20240103,150000,859011700,21400,21400,21400,21400,36
|
|
20240103,145900,858241300,21350,21350,21350,21350,56
|
|
20240103,145800,857045700,21350,21350,21350,21350,0
|
|
20240103,145700,857045700,21350,21300,21350,21300,17
|
|
20240103,145600,856682800,21300,21300,21300,21300,2
|
|
20240103,145500,856640200,21300,21300,21300,21300,0
|
|
20240103,145400,856640200,21300,21300,21300,21300,183
|
|
20240103,145300,852742300,21350,21350,21350,21350,55
|
|
20240103,145200,851568050,21400,21400,21400,21400,0
|
|
20240103,145100,851568050,21400,21350,21400,21350,100
|
|
20240103,145000,849430600,21300,21300,21300,21300,959
|
|
20240103,144900,829003900,21300,21300,21300,21300,18
|
|
20240103,144800,828620500,21300,21350,21350,21300,365
|
|
20240103,144700,820839000,21300,21300,21300,21300,1
|
|
20240103,144600,820817700,21300,21300,21300,21300,21
|
|
20240103,144500,820370400,21250,21250,21250,21250,24
|
|
20240103,144400,819860400,21200,21250,21250,21200,350
|
|
20240103,144300,812437800,21250,21250,21250,21250,50
|
|
20240103,144200,811375300,21250,21250,21250,21250,19
|
|
20240103,144100,810971550,21250,21250,21250,21250,13
|
|
20240103,144000,810695300,21300,21300,21300,21300,1
|
|
20240103,143900,810674000,21250,21250,21250,21250,0
|
|
20240103,143800,810674000,21250,21250,21250,21250,47
|
|
20240103,143700,809675250,21300,21300,21300,21300,40
|
|
20240103,143600,808823250,21300,21250,21300,21200,104
|
|
20240103,143500,806614350,21250,21300,21300,21250,463
|
|
20240103,143400,796753500,21350,21350,21350,21300,390
|
|
20240103,143300,788443750,21350,21350,21350,21300,620
|
|
20240103,143200,775237650,21300,21300,21300,21300,502
|
|
20240103,143100,764545050,21350,21350,21350,21350,1
|
|
20240103,143000,764523700,21350,21300,21350,21300,269
|
|
20240103,142900,758792750,21350,21350,21350,21350,0
|
|
20240103,142800,758792750,21350,21350,21350,21350,0
|
|
20240103,142700,758792750,21350,21350,21350,21350,64
|
|
20240103,142600,757426350,21350,21300,21350,21300,7
|
|
20240103,142500,757277150,21350,21350,21350,21350,47
|
|
20240103,142400,756273700,21400,21400,21400,21400,35
|
|
20240103,142300,755524700,21400,21400,21400,21400,1
|
|
20240103,142200,755503300,21400,21400,21400,21400,0
|
|
20240103,142100,755503300,21400,21400,21400,21400,36
|
|
20240103,142000,754732900,21400,21400,21400,21400,0
|
|
20240103,141900,754732900,21400,21400,21400,21400,0
|
|
20240103,141800,754732900,21400,21400,21400,21400,50
|
|
20240103,141700,753662900,21400,21400,21400,21400,35
|
|
20240103,141600,752913900,21350,21350,21350,21350,0
|
|
20240103,141500,752913900,21350,21350,21350,21350,11
|
|
20240103,141400,752679050,21350,21350,21400,21350,466
|
|
20240103,141300,742728150,21350,21350,21350,21350,0
|
|
20240103,141200,742728150,21350,21350,21350,21350,0
|
|
20240103,141100,742728150,21350,21350,21350,21350,37
|
|
20240103,141000,741938200,21350,21450,21450,21350,21
|
|
20240103,140900,741489750,21450,21300,21450,21300,17
|
|
20240103,140800,741127500,21300,21300,21300,21300,0
|
|
20240103,140700,741127500,21300,21300,21300,21300,11
|
|
20240103,140600,740893200,21300,21350,21350,21300,53
|
|
20240103,140500,739762350,21350,21300,21350,21300,91
|
|
20240103,140400,737819550,21200,21200,21200,21200,0
|
|
20240103,140300,737819550,21200,21350,21350,21200,2247
|
|
20240103,140200,690056900,21400,21400,21400,21400,1
|
|
20240103,140100,690035500,21350,21350,21350,21350,248
|
|
20240103,140000,684740700,21350,21350,21350,21350,2
|
|
20240103,135900,684698000,21350,21350,21350,21350,0
|
|
20240103,135800,684698000,21350,21350,21450,21350,99
|
|
20240103,135700,682580850,21350,21350,21350,21350,5
|
|
20240103,135600,682474100,21350,21350,21350,21350,10
|
|
20240103,135500,682260600,21300,21300,21300,21300,5
|
|
20240103,135400,682154100,21300,21300,21300,21300,1
|
|
20240103,135300,682132800,21300,21400,21400,21300,16
|
|
20240103,135200,681790800,21400,21400,21400,21400,37
|
|
20240103,135100,680999000,21300,21300,21300,21300,0
|
|
20240103,135000,680999000,21300,21300,21450,21300,8
|
|
20240103,134900,680828300,21300,21300,21300,21300,0
|
|
20240103,134800,680828300,21300,21300,21300,21300,0
|
|
20240103,134700,680828300,21300,21350,21350,21300,24
|
|
20240103,134600,680317050,21350,21350,21350,21350,186
|
|
20240103,134500,676345950,21400,21400,21400,21400,70
|
|
20240103,134400,674847950,21400,21400,21400,21400,8
|
|
20240103,134300,674676750,21400,21400,21400,21400,3
|
|
20240103,134200,674612550,21450,21450,21450,21450,24
|
|
20240103,134100,674097750,21350,21350,21350,21350,0
|
|
20240103,134000,674097750,21350,21350,21350,21350,0
|
|
20240103,133900,674097750,21350,21350,21350,21350,0
|
|
20240103,133800,674097750,21350,21350,21350,21350,0
|
|
20240103,133700,674097750,21350,21350,21350,21350,0
|
|
20240103,133600,674097750,21350,21350,21350,21350,0
|
|
20240103,133500,674097750,21350,21350,21350,21350,1
|
|
20240103,133400,674076400,21350,21350,21350,21350,3
|
|
20240103,133300,674012350,21350,21350,21350,21350,17
|
|
20240103,133200,673649400,21450,21350,21450,21350,40
|
|
20240103,133100,672791900,21450,21300,21450,21300,130
|
|
20240103,133000,670014300,21350,21350,21350,21350,50
|
|
20240103,132900,668946800,21350,21350,21350,21350,70
|
|
20240103,132800,667452300,21350,21350,21350,21350,0
|
|
20240103,132700,667452300,21350,21350,21350,21350,8
|
|
20240103,132600,667281500,21350,21350,21350,21350,36
|
|
20240103,132500,666512900,21250,21250,21250,21250,11
|
|
20240103,132400,666279150,21250,21250,21250,21250,0
|
|
20240103,132300,666279150,21250,21250,21250,21250,0
|
|
20240103,132200,666279150,21250,21250,21250,21250,216
|
|
20240103,132100,661689150,21350,21250,21350,21250,216
|
|
20240103,132000,657099050,21300,21300,21300,21300,568
|
|
20240103,131900,645000650,21250,21250,21250,21250,0
|
|
20240103,131800,645000650,21250,21300,21300,21250,2042
|
|
20240103,131700,601506550,21300,21300,21300,21300,0
|
|
20240103,131600,601506550,21300,21350,21350,21300,1470
|
|
20240103,131500,570193750,21350,21350,21350,21350,0
|
|
20240103,131400,570193750,21350,21350,21350,21350,1
|
|
20240103,131300,570172400,21350,21350,21350,21350,36
|
|
20240103,131200,569403800,21350,21350,21350,21350,104
|
|
20240103,131100,567183400,21350,21350,21350,21350,0
|
|
20240103,131000,567183400,21350,21350,21350,21350,35
|
|
20240103,130900,566436150,21350,21350,21350,21350,70
|
|
20240103,130800,564941650,21350,21350,21350,21350,6
|
|
20240103,130700,564813550,21350,21350,21350,21350,69
|
|
20240103,130600,563340400,21350,21350,21350,21350,8
|
|
20240103,130500,563169600,21300,21300,21300,21300,10
|
|
20240103,130400,562956600,21350,21350,21350,21350,11
|
|
20240103,130300,562721750,21350,21350,21350,21350,164
|
|
20240103,130200,559220350,21350,21350,21350,21350,19
|
|
20240103,130100,558814700,21350,21350,21350,21350,60
|
|
20240103,130000,557533700,21350,21350,21350,21350,4
|
|
20240103,125900,557448300,21350,21350,21350,21350,40
|
|
20240103,125800,556594300,21350,21350,21350,21350,3
|
|
20240103,125700,556530250,21350,21400,21400,21350,252
|
|
20240103,125600,551150000,21400,21400,21400,21400,2
|
|
20240103,125500,551107200,21400,21400,21400,21400,1
|
|
20240103,125400,551085800,21350,21350,21350,21350,231
|
|
20240103,125300,546153950,21350,21350,21350,21350,2
|
|
20240103,125200,546111250,21350,21350,21350,21350,0
|
|
20240103,125100,546111250,21350,21400,21400,21350,71
|
|
20240103,125000,544591950,21400,21400,21400,21400,4
|
|
20240103,124900,544506350,21400,21400,21400,21400,696
|
|
20240103,124800,529611950,21500,21400,21500,21400,22
|
|
20240103,124700,529140850,21500,21500,21500,21500,46
|
|
20240103,124600,528151850,21450,21450,21450,21450,0
|
|
20240103,124500,528151850,21450,21450,21450,21450,0
|
|
20240103,124400,528151850,21450,21400,21450,21400,75
|
|
20240103,124300,526543150,21400,21500,21500,21400,41
|
|
20240103,124200,525662750,21500,21500,21500,21500,21
|
|
20240103,124100,525211250,21500,21500,21500,21500,36
|
|
20240103,124000,524437250,21500,21500,21500,21500,0
|
|
20240103,123900,524437250,21500,21500,21500,21500,24
|
|
20240103,123800,523921250,21450,21450,21450,21450,71
|
|
20240103,123700,522398300,21450,21400,21450,21400,7
|
|
20240103,123600,522248400,21450,21450,21450,21450,0
|
|
20240103,123500,522248400,21450,21450,21450,21450,0
|
|
20240103,123400,522248400,21450,21450,21450,21450,70
|
|
20240103,123300,520746900,21500,21400,21500,21400,35
|
|
20240103,123200,519997800,21500,21500,21500,21500,0
|
|
20240103,123100,519997800,21500,21500,21500,21500,35
|
|
20240103,123000,519245300,21500,21500,21500,21500,0
|
|
20240103,122900,519245300,21500,21500,21500,21500,1
|
|
20240103,122800,519223800,21400,21400,21400,21400,63
|
|
20240103,122700,517875600,21400,21400,21400,21400,0
|
|
20240103,122600,517875600,21400,21400,21400,21400,2
|
|
20240103,122500,517832800,21400,21450,21500,21400,423
|
|
20240103,122400,508761950,21450,21450,21450,21450,3
|
|
20240103,122300,508697600,21450,21450,21450,21450,14
|
|
20240103,122200,508397300,21500,21450,21500,21450,131
|
|
20240103,122100,505584850,21450,21450,21450,21450,3
|
|
20240103,122000,505520500,21500,21500,21500,21500,1
|
|
20240103,121900,505499000,21500,21500,21500,21500,0
|
|
20240103,121800,505499000,21500,21500,21500,21500,100
|
|
20240103,121700,503349000,21500,21500,21500,21500,0
|
|
20240103,121600,503349000,21500,21500,21500,21500,1
|
|
20240103,121500,503327500,21450,21450,21450,21450,1
|
|
20240103,121400,503306050,21450,21450,21450,21450,70
|
|
20240103,121300,501804550,21450,21450,21450,21450,1
|
|
20240103,121200,501783100,21500,21500,21500,21500,36
|
|
20240103,121100,501009100,21450,21450,21450,21450,0
|
|
20240103,121000,501009100,21450,21450,21450,21450,20
|
|
20240103,120900,500580100,21450,21450,21450,21450,0
|
|
20240103,120800,500580100,21450,21500,21500,21450,31
|
|
20240103,120700,499913650,21500,21500,21500,21500,0
|
|
20240103,120600,499913650,21500,21500,21500,21500,0
|
|
20240103,120500,499913650,21500,21500,21500,21500,88
|
|
20240103,120400,498021650,21500,21500,21500,21500,75
|
|
20240103,120300,496409150,21550,21550,21550,21550,1
|
|
20240103,120200,496387600,21500,21500,21500,21500,192
|
|
20240103,120100,492259600,21500,21500,21500,21500,1
|
|
20240103,120000,492238100,21500,21550,21550,21500,8
|
|
20240103,115900,492065750,21550,21550,21550,21550,46
|
|
20240103,115800,491074450,21550,21550,21550,21550,255
|
|
20240103,115700,485579200,21500,21500,21500,21500,0
|
|
20240103,115600,485579200,21500,21550,21550,21500,416
|
|
20240103,115500,476614650,21500,21500,21500,21500,1
|
|
20240103,115400,476593150,21500,21500,21500,21500,1
|
|
20240103,115300,476571650,21500,21500,21500,21500,0
|
|
20240103,115200,476571650,21500,21500,21500,21500,0
|
|
20240103,115100,476571650,21500,21500,21500,21500,11
|
|
20240103,115000,476335150,21500,21500,21500,21450,136
|
|
20240103,114900,473411350,21500,21500,21500,21500,35
|
|
20240103,114800,472658850,21500,21500,21500,21500,242
|
|
20240103,114700,467455850,21500,21500,21500,21500,0
|
|
20240103,114600,467455850,21500,21450,21500,21450,89
|
|
20240103,114500,465545050,21450,21450,21450,21450,148
|
|
20240103,114400,462370450,21450,21450,21450,21450,30
|
|
20240103,114300,461726950,21450,21450,21450,21450,90
|
|
20240103,114200,459796450,21450,21450,21450,21450,11
|
|
20240103,114100,459560500,21450,21400,21450,21400,4
|
|
20240103,114000,459474850,21450,21450,21450,21450,36
|
|
20240103,113900,458702650,21450,21450,21450,21450,36
|
|
20240103,113800,457930450,21450,21450,21450,21450,52
|
|
20240103,113700,456815050,21450,21450,21450,21450,45
|
|
20240103,113600,455849800,21400,21500,21500,21400,26
|
|
20240103,113500,455291750,21500,21450,21500,21450,10
|
|
20240103,113400,455077150,21400,21400,21400,21400,0
|
|
20240103,113300,455077150,21400,21400,21400,21400,9
|
|
20240103,113200,454884550,21450,21450,21450,21450,1
|
|
20240103,113100,454863100,21450,21450,21450,21450,0
|
|
20240103,113000,454863100,21450,21500,21500,21450,73
|
|
20240103,112900,453293650,21500,21500,21500,21500,5
|
|
20240103,112800,453186150,21500,21500,21500,21500,3
|
|
20240103,112700,453121650,21500,21500,21500,21500,26
|
|
20240103,112600,452562650,21400,21400,21400,21400,2
|
|
20240103,112500,452519850,21500,21500,21500,21500,23
|
|
20240103,112400,452025350,21450,21500,21500,21450,68
|
|
20240103,112300,450563450,21500,21500,21500,21500,0
|
|
20240103,112200,450563450,21500,21500,21500,21500,9
|
|
20240103,112100,450369950,21400,21400,21400,21400,0
|
|
20240103,112000,450369950,21400,21400,21400,21400,15
|
|
20240103,111900,450048950,21400,21500,21500,21400,6
|
|
20240103,111800,449920450,21450,21450,21450,21450,4
|
|
20240103,111700,449834650,21450,21500,21500,21450,40
|
|
20240103,111600,448974900,21400,21450,21450,21400,11
|
|
20240103,111500,448739300,21500,21500,21500,21500,4
|
|
20240103,111400,448653300,21500,21350,21500,21350,36
|
|
20240103,111300,447884550,21350,21350,21350,21350,0
|
|
20240103,111200,447884550,21350,21350,21350,21350,1
|
|
20240103,111100,447863200,21350,21500,21500,21350,37
|
|
20240103,111000,447067850,21500,21300,21500,21300,129
|
|
20240103,110900,444319950,21300,21300,21300,21300,194
|
|
20240103,110800,440187750,21300,21300,21300,21300,0
|
|
20240103,110700,440187750,21300,21400,21400,21300,700
|
|
20240103,110600,425268250,21450,21450,21450,21450,170
|
|
20240103,110500,421621750,21450,21450,21450,21450,100
|
|
20240103,110400,419476750,21450,21450,21450,21450,215
|
|
20240103,110300,414865000,21400,21400,21400,21400,2
|
|
20240103,110200,414822200,21400,21400,21400,21350,71
|
|
20240103,110100,413304250,21400,21400,21400,21400,30
|
|
20240103,110000,412662250,21400,21400,21400,21400,3
|
|
20240103,105900,412598050,21400,21400,21400,21400,43
|
|
20240103,105800,411677850,21450,21450,21450,21450,40
|
|
20240103,105700,410819850,21450,21450,21450,21450,1
|
|
20240103,105600,410798400,21400,21350,21400,21350,1100
|
|
20240103,105500,387263400,21350,21350,21350,21350,36
|
|
20240103,105400,386494800,21350,21350,21350,21350,2
|
|
20240103,105300,386452100,21300,21300,21300,21300,372
|
|
20240103,105200,378528500,21250,21250,21250,21250,0
|
|
20240103,105100,378528500,21250,21250,21250,21250,9
|
|
20240103,105000,378337250,21250,21250,21250,21250,96
|
|
20240103,104900,376297250,21250,21300,21300,21250,60
|
|
20240103,104800,375022000,21300,21300,21300,21300,35
|
|
20240103,104700,374276500,21300,21300,21300,21300,0
|
|
20240103,104600,374276500,21300,21300,21300,21300,0
|
|
20240103,104500,374276500,21300,21300,21300,21300,39
|
|
20240103,104400,373445800,21300,21300,21300,21300,156
|
|
20240103,104300,370123000,21300,21350,21350,21300,15
|
|
20240103,104200,369803300,21300,21300,21300,21300,23
|
|
20240103,104100,369313400,21300,21300,21300,21300,55
|
|
20240103,104000,368141900,21300,21300,21300,21300,43
|
|
20240103,103900,367226000,21300,21300,21300,21300,1
|
|
20240103,103800,367204700,21300,21300,21300,21300,0
|
|
20240103,103700,367204700,21300,21300,21300,21300,106
|
|
20240103,103600,364946900,21300,21300,21300,21300,0
|
|
20240103,103500,364946900,21300,21350,21350,21300,88
|
|
20240103,103400,363070450,21350,21350,21350,21350,2
|
|
20240103,103300,363027750,21350,21350,21350,21350,0
|
|
20240103,103200,363027750,21350,21350,21350,21350,56
|
|
20240103,103100,361832150,21300,21300,21300,21300,0
|
|
20240103,103000,361832150,21300,21300,21350,21300,147
|
|
20240103,102900,358701000,21300,21300,21300,21300,0
|
|
20240103,102800,358701000,21300,21300,21300,21300,0
|
|
20240103,102700,358701000,21300,21300,21300,21300,0
|
|
20240103,102600,358701000,21300,21300,21300,21300,0
|
|
20240103,102500,358701000,21300,21300,21300,21300,0
|
|
20240103,102400,358701000,21300,21300,21300,21300,14
|
|
20240103,102300,358402800,21400,21400,21400,21400,0
|
|
20240103,102200,358402800,21400,21400,21400,21400,41
|
|
20240103,102100,357525400,21300,21300,21300,21300,86
|
|
20240103,102000,355693600,21300,21300,21300,21300,50
|
|
20240103,101900,354628600,21300,21300,21300,21300,7
|
|
20240103,101800,354479500,21300,21300,21350,21300,178
|
|
20240103,101700,350686450,21300,21300,21300,21300,1
|
|
20240103,101600,350665150,21300,21300,21300,21300,1
|
|
20240103,101500,350643850,21300,21300,21300,21300,101
|
|
20240103,101400,348492550,21350,21300,21350,21300,500
|
|
20240103,101300,337842500,21350,21350,21350,21350,252
|
|
20240103,101200,332462300,21350,21350,21350,21350,166
|
|
20240103,101100,328918200,21350,21350,21350,21350,24
|
|
20240103,101000,328405800,21350,21400,21400,21350,486
|
|
20240103,100900,318023000,21400,21400,21400,21400,2
|
|
20240103,100800,317980200,21400,21350,21400,21350,73
|
|
20240103,100700,316419150,21400,21400,21400,21400,2
|
|
20240103,100600,316376350,21400,21350,21400,21350,36
|
|
20240103,100500,315606000,21350,21400,21400,21350,182
|
|
20240103,100400,311719900,21400,21450,21450,21400,112
|
|
20240103,100300,309320600,21450,21450,21450,21450,98
|
|
20240103,100200,307218500,21400,21400,21400,21400,25
|
|
20240103,100100,306683500,21400,21400,21400,21400,25
|
|
20240103,100000,306148500,21450,21350,21450,21350,38
|
|
20240103,095900,305333500,21450,21400,21450,21400,203
|
|
20240103,095800,300988800,21400,21400,21400,21400,14
|
|
20240103,095700,300689200,21350,21350,21350,21350,1
|
|
20240103,095600,300667850,21350,21350,21350,21350,1
|
|
20240103,095500,300646500,21400,21400,21400,21400,37
|
|
20240103,095400,299854700,21350,21350,21350,21350,94
|
|
20240103,095300,297847800,21350,21350,21350,21350,704
|
|
20240103,095200,282817400,21400,21350,21450,21350,171
|
|
20240103,095100,279161950,21350,21400,21400,21350,1310
|
|
20240103,095000,251128000,21450,21450,21450,21450,35
|
|
20240103,094900,250377250,21450,21450,21450,21450,29
|
|
20240103,094800,249755200,21400,21400,21400,21400,105
|
|
20240103,094700,247508200,21400,21400,21400,21400,0
|
|
20240103,094600,247508200,21400,21400,21450,21400,3
|
|
20240103,094500,247443950,21450,21450,21450,21450,10
|
|
20240103,094400,247229450,21450,21450,21450,21450,76
|
|
20240103,094300,245599250,21400,21450,21450,21400,17
|
|
20240103,094200,245234850,21450,21500,21500,21450,643
|
|
20240103,094100,231420200,21550,21450,21550,21450,60
|
|
20240103,094000,230127650,21550,21500,21550,21500,178
|
|
20240103,093900,226298050,21500,21550,21550,21500,46
|
|
20240103,093800,225308950,21550,21550,21600,21550,545
|
|
20240103,093700,213564150,21600,21600,21600,21550,78
|
|
20240103,093600,211879400,21550,21600,21600,21550,55
|
|
20240103,093500,210693200,21600,21600,21600,21550,154
|
|
20240103,093400,207366850,21550,21550,21550,21550,123
|
|
20240103,093300,204716200,21550,21550,21600,21550,178
|
|
20240103,093200,200871550,21550,21550,21550,21550,294
|
|
20240103,093100,194535850,21550,21500,21550,21500,559
|
|
20240103,093000,182489450,21500,21500,21500,21500,0
|
|
20240103,092900,182489450,21500,21500,21500,21500,387
|
|
20240103,092800,174168950,21500,21500,21500,21450,71
|
|
20240103,092700,172642950,21450,21450,21450,21450,48
|
|
20240103,092600,171613350,21450,21500,21500,21450,180
|
|
20240103,092500,167751900,21500,21500,21500,21500,72
|
|
20240103,092400,166203900,21500,21500,21500,21500,18
|
|
20240103,092300,165816900,21500,21450,21550,21450,785
|
|
20240103,092200,148969200,21500,21500,21550,21500,36
|
|
20240103,092100,148195050,21450,21500,21550,21450,13
|
|
20240103,092000,147915550,21450,21450,21450,21450,1
|
|
20240103,091900,147894100,21450,21450,21550,21450,1514
|
|
20240103,091800,115343400,21450,21400,21450,21400,36
|
|
20240103,091700,114571250,21350,21350,21400,21350,442
|
|
20240103,091600,105129400,21400,21400,21400,21400,20
|
|
20240103,091500,104701400,21400,21400,21400,21400,124
|
|
20240103,091400,102047800,21450,21500,21500,21400,71
|
|
20240103,091300,100523100,21500,21500,21500,21500,3
|
|
20240103,091200,100458600,21500,21450,21500,21450,81
|
|
20240103,091100,98718400,21500,21350,21500,21350,480
|
|
20240103,091000,88432900,21300,21300,21300,21300,153
|
|
20240103,090900,85174000,21400,21400,21400,21350,62
|
|
20240103,090800,83847750,21400,21450,21450,21350,967
|
|
20240103,090700,63170650,21350,21550,21550,21350,121
|
|
20240103,090600,60585150,21500,21400,21550,21300,1273
|
|
20240103,090500,33245100,21500,21350,21500,21350,51
|
|
20240103,090400,32156100,21350,21300,21350,21200,615
|
|
20240103,090300,19081850,21200,21200,21200,21200,60
|
|
20240103,090200,17809850,21150,21200,21200,21150,117
|
|
20240103,090100,15329600,21200,21200,21250,21150,272
|
|
20240103,090000,9559100,21250,21300,21350,21250,434
|