631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,202800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,202700,1166761950,48100,48100,48100,48100,0
|
|
20240102,202600,1166761950,48100,48100,48100,48100,0
|
|
20240102,202500,1166761950,48100,48100,48100,48100,0
|
|
20240102,202400,1166761950,48100,48100,48100,48100,0
|
|
20240102,202300,1166761950,48100,48100,48100,48100,0
|
|
20240102,202200,1166761950,48100,48100,48100,48100,0
|
|
20240102,202100,1166761950,48100,48100,48100,48100,0
|
|
20240102,202000,1166761950,48100,48100,48100,48100,0
|
|
20240102,201900,1166761950,48100,48100,48100,48100,0
|
|
20240102,201800,1166761950,48100,48100,48100,48100,0
|
|
20240102,201700,1166761950,48100,48100,48100,48100,0
|
|
20240102,201600,1166761950,48100,48100,48100,48100,0
|
|
20240102,201500,1166761950,48100,48100,48100,48100,0
|
|
20240102,201400,1166761950,48100,48100,48100,48100,0
|
|
20240102,201300,1166761950,48100,48100,48100,48100,0
|
|
20240102,201200,1166761950,48100,48100,48100,48100,0
|
|
20240102,201100,1166761950,48100,48100,48100,48100,0
|
|
20240102,201000,1166761950,48100,48100,48100,48100,0
|
|
20240102,200900,1166761950,48100,48100,48100,48100,0
|
|
20240102,200800,1166761950,48100,48100,48100,48100,0
|
|
20240102,200700,1166761950,48100,48100,48100,48100,0
|
|
20240102,200600,1166761950,48100,48100,48100,48100,0
|
|
20240102,200500,1166761950,48100,48100,48100,48100,0
|
|
20240102,200400,1166761950,48100,48100,48100,48100,0
|
|
20240102,200300,1166761950,48100,48100,48100,48100,0
|
|
20240102,200200,1166761950,48100,48100,48100,48100,0
|
|
20240102,200100,1166761950,48100,48100,48100,48100,0
|
|
20240102,200000,1166761950,48100,48100,48100,48100,0
|
|
20240102,195900,1166761950,48100,48100,48100,48100,0
|
|
20240102,195800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,195700,1166761950,48100,48100,48100,48100,0
|
|
20240102,195600,1166761950,48100,48100,48100,48100,0
|
|
20240102,195500,1166761950,48100,48100,48100,48100,0
|
|
20240102,195400,1166761950,48100,48100,48100,48100,0
|
|
20240102,195300,1166761950,48100,48100,48100,48100,0
|
|
20240102,195200,1166761950,48100,48100,48100,48100,0
|
|
20240102,195100,1166761950,48100,48100,48100,48100,0
|
|
20240102,195000,1166761950,48100,48100,48100,48100,0
|
|
20240102,194900,1166761950,48100,48100,48100,48100,0
|
|
20240102,194800,1166761950,48100,48100,48100,48100,0
|
|
20240102,194700,1166761950,48100,48100,48100,48100,0
|
|
20240102,194600,1166761950,48100,48100,48100,48100,0
|
|
20240102,194500,1166761950,48100,48100,48100,48100,0
|
|
20240102,194400,1166761950,48100,48100,48100,48100,0
|
|
20240102,194300,1166761950,48100,48100,48100,48100,0
|
|
20240102,194200,1166761950,48100,48100,48100,48100,0
|
|
20240102,194100,1166761950,48100,48100,48100,48100,0
|
|
20240102,194000,1166761950,48100,48100,48100,48100,0
|
|
20240102,193900,1166761950,48100,48100,48100,48100,0
|
|
20240102,193800,1166761950,48100,48100,48100,48100,0
|
|
20240102,193700,1166761950,48100,48100,48100,48100,0
|
|
20240102,193600,1166761950,48100,48100,48100,48100,0
|
|
20240102,193500,1166761950,48100,48100,48100,48100,0
|
|
20240102,193400,1166761950,48100,48100,48100,48100,0
|
|
20240102,193300,1166761950,48100,48100,48100,48100,0
|
|
20240102,193200,1166761950,48100,48100,48100,48100,0
|
|
20240102,193100,1166761950,48100,48100,48100,48100,0
|
|
20240102,193000,1166761950,48100,48100,48100,48100,0
|
|
20240102,192900,1166761950,48100,48100,48100,48100,0
|
|
20240102,192800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,192700,1166761950,48100,48100,48100,48100,0
|
|
20240102,192600,1166761950,48100,48100,48100,48100,0
|
|
20240102,192500,1166761950,48100,48100,48100,48100,0
|
|
20240102,192400,1166761950,48100,48100,48100,48100,0
|
|
20240102,192300,1166761950,48100,48100,48100,48100,0
|
|
20240102,192200,1166761950,48100,48100,48100,48100,0
|
|
20240102,192100,1166761950,48100,48100,48100,48100,0
|
|
20240102,192000,1166761950,48100,48100,48100,48100,0
|
|
20240102,191900,1166761950,48100,48100,48100,48100,0
|
|
20240102,191800,1166761950,48100,48100,48100,48100,0
|
|
20240102,191700,1166761950,48100,48100,48100,48100,0
|
|
20240102,191600,1166761950,48100,48100,48100,48100,0
|
|
20240102,191500,1166761950,48100,48100,48100,48100,0
|
|
20240102,191400,1166761950,48100,48100,48100,48100,0
|
|
20240102,191300,1166761950,48100,48100,48100,48100,0
|
|
20240102,191200,1166761950,48100,48100,48100,48100,0
|
|
20240102,191100,1166761950,48100,48100,48100,48100,0
|
|
20240102,191000,1166761950,48100,48100,48100,48100,0
|
|
20240102,190900,1166761950,48100,48100,48100,48100,0
|
|
20240102,190800,1166761950,48100,48100,48100,48100,0
|
|
20240102,190700,1166761950,48100,48100,48100,48100,0
|
|
20240102,190600,1166761950,48100,48100,48100,48100,0
|
|
20240102,190500,1166761950,48100,48100,48100,48100,0
|
|
20240102,190400,1166761950,48100,48100,48100,48100,0
|
|
20240102,190300,1166761950,48100,48100,48100,48100,0
|
|
20240102,190200,1166761950,48100,48100,48100,48100,0
|
|
20240102,190100,1166761950,48100,48100,48100,48100,0
|
|
20240102,190000,1166761950,48100,48100,48100,48100,0
|
|
20240102,185900,1166761950,48100,48100,48100,48100,0
|
|
20240102,185800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,185700,1166761950,48100,48100,48100,48100,0
|
|
20240102,185600,1166761950,48100,48100,48100,48100,0
|
|
20240102,185500,1166761950,48100,48100,48100,48100,0
|
|
20240102,185400,1166761950,48100,48100,48100,48100,0
|
|
20240102,185300,1166761950,48100,48100,48100,48100,0
|
|
20240102,185200,1166761950,48100,48100,48100,48100,0
|
|
20240102,185100,1166761950,48100,48100,48100,48100,0
|
|
20240102,185000,1166761950,48100,48100,48100,48100,0
|
|
20240102,184900,1166761950,48100,48100,48100,48100,0
|
|
20240102,184800,1166761950,48100,48100,48100,48100,0
|
|
20240102,184700,1166761950,48100,48100,48100,48100,0
|
|
20240102,184600,1166761950,48100,48100,48100,48100,0
|
|
20240102,184500,1166761950,48100,48100,48100,48100,0
|
|
20240102,184400,1166761950,48100,48100,48100,48100,0
|
|
20240102,184300,1166761950,48100,48100,48100,48100,0
|
|
20240102,184200,1166761950,48100,48100,48100,48100,0
|
|
20240102,184100,1166761950,48100,48100,48100,48100,0
|
|
20240102,184000,1166761950,48100,48100,48100,48100,0
|
|
20240102,183900,1166761950,48100,48100,48100,48100,0
|
|
20240102,183800,1166761950,48100,48100,48100,48100,0
|
|
20240102,183700,1166761950,48100,48100,48100,48100,0
|
|
20240102,183600,1166761950,48100,48100,48100,48100,0
|
|
20240102,183500,1166761950,48100,48100,48100,48100,0
|
|
20240102,183400,1166761950,48100,48100,48100,48100,0
|
|
20240102,183300,1166761950,48100,48100,48100,48100,0
|
|
20240102,183200,1166761950,48100,48100,48100,48100,0
|
|
20240102,183100,1166761950,48100,48100,48100,48100,0
|
|
20240102,183000,1166761950,48100,48100,48100,48100,0
|
|
20240102,182900,1166761950,48100,48100,48100,48100,0
|
|
20240102,182800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,182700,1166761950,48100,48100,48100,48100,0
|
|
20240102,182600,1166761950,48100,48100,48100,48100,0
|
|
20240102,182500,1166761950,48100,48100,48100,48100,0
|
|
20240102,182400,1166761950,48100,48100,48100,48100,0
|
|
20240102,182300,1166761950,48100,48100,48100,48100,0
|
|
20240102,182200,1166761950,48100,48100,48100,48100,0
|
|
20240102,182100,1166761950,48100,48100,48100,48100,0
|
|
20240102,182000,1166761950,48100,48100,48100,48100,0
|
|
20240102,181900,1166761950,48100,48100,48100,48100,0
|
|
20240102,181800,1166761950,48100,48100,48100,48100,0
|
|
20240102,181700,1166761950,48100,48100,48100,48100,0
|
|
20240102,181600,1166761950,48100,48100,48100,48100,0
|
|
20240102,181500,1166761950,48100,48100,48100,48100,0
|
|
20240102,181400,1166761950,48100,48100,48100,48100,0
|
|
20240102,181300,1166761950,48100,48100,48100,48100,0
|
|
20240102,181200,1166761950,48100,48100,48100,48100,0
|
|
20240102,181100,1166761950,48100,48100,48100,48100,0
|
|
20240102,181000,1166761950,48100,48100,48100,48100,0
|
|
20240102,180900,1166761950,48100,48100,48100,48100,0
|
|
20240102,180800,1166761950,48100,48100,48100,48100,0
|
|
20240102,180700,1166761950,48100,48100,48100,48100,0
|
|
20240102,180600,1166761950,48100,48100,48100,48100,0
|
|
20240102,180500,1166761950,48100,48100,48100,48100,0
|
|
20240102,180400,1166761950,48100,48100,48100,48100,0
|
|
20240102,180300,1166761950,48100,48100,48100,48100,0
|
|
20240102,180200,1166761950,48100,48100,48100,48100,0
|
|
20240102,180100,1166761950,48100,48100,48100,48100,0
|
|
20240102,180000,1166761950,48100,48100,48100,48100,0
|
|
20240102,175900,1166761950,48100,48100,48100,48100,0
|
|
20240102,175800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,175700,1166761950,48100,48100,48100,48100,0
|
|
20240102,175600,1166761950,48100,48100,48100,48100,0
|
|
20240102,175500,1166761950,48100,48100,48100,48100,0
|
|
20240102,175400,1166761950,48100,48100,48100,48100,0
|
|
20240102,175300,1166761950,48100,48100,48100,48100,0
|
|
20240102,175200,1166761950,48100,48100,48100,48100,0
|
|
20240102,175100,1166761950,48100,48100,48100,48100,0
|
|
20240102,175000,1166761950,48100,48100,48100,48100,0
|
|
20240102,174900,1166761950,48100,48100,48100,48100,0
|
|
20240102,174800,1166761950,48100,48100,48100,48100,0
|
|
20240102,174700,1166761950,48100,48100,48100,48100,0
|
|
20240102,174600,1166761950,48100,48100,48100,48100,0
|
|
20240102,174500,1166761950,48100,48100,48100,48100,0
|
|
20240102,174400,1166761950,48100,48100,48100,48100,0
|
|
20240102,174300,1166761950,48100,48100,48100,48100,0
|
|
20240102,174200,1166761950,48100,48100,48100,48100,0
|
|
20240102,174100,1166761950,48100,48100,48100,48100,0
|
|
20240102,174000,1166761950,48100,48100,48100,48100,0
|
|
20240102,173900,1166761950,48100,48100,48100,48100,0
|
|
20240102,173800,1166761950,48100,48100,48100,48100,0
|
|
20240102,173700,1166761950,48100,48100,48100,48100,0
|
|
20240102,173600,1166761950,48100,48100,48100,48100,0
|
|
20240102,173500,1166761950,48100,48100,48100,48100,0
|
|
20240102,173400,1166761950,48100,48100,48100,48100,0
|
|
20240102,173300,1166761950,48100,48100,48100,48100,0
|
|
20240102,173200,1166761950,48100,48100,48100,48100,0
|
|
20240102,173100,1166761950,48100,48100,48100,48100,0
|
|
20240102,173000,1166761950,48100,48100,48100,48100,0
|
|
20240102,172900,1166761950,48100,48100,48100,48100,0
|
|
20240102,172800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,172700,1166761950,48100,48100,48100,48100,0
|
|
20240102,172600,1166761950,48100,48100,48100,48100,0
|
|
20240102,172500,1166761950,48100,48100,48100,48100,0
|
|
20240102,172400,1166761950,48100,48100,48100,48100,0
|
|
20240102,172300,1166761950,48100,48100,48100,48100,0
|
|
20240102,172200,1166761950,48100,48100,48100,48100,0
|
|
20240102,172100,1166761950,48100,48100,48100,48100,0
|
|
20240102,172000,1166761950,48100,48100,48100,48100,0
|
|
20240102,171900,1166761950,48100,48100,48100,48100,0
|
|
20240102,171800,1166761950,48100,48100,48100,48100,0
|
|
20240102,171700,1166761950,48100,48100,48100,48100,0
|
|
20240102,171600,1166761950,48100,48100,48100,48100,0
|
|
20240102,171500,1166761950,48100,48100,48100,48100,0
|
|
20240102,171400,1166761950,48100,48100,48100,48100,0
|
|
20240102,171300,1166761950,48100,48100,48100,48100,0
|
|
20240102,171200,1166761950,48100,48100,48100,48100,0
|
|
20240102,171100,1166761950,48100,48100,48100,48100,0
|
|
20240102,171000,1166761950,48100,48100,48100,48100,0
|
|
20240102,170900,1166761950,48100,48100,48100,48100,0
|
|
20240102,170800,1166761950,48100,48100,48100,48100,0
|
|
20240102,170700,1166761950,48100,48100,48100,48100,0
|
|
20240102,170600,1166761950,48100,48100,48100,48100,0
|
|
20240102,170500,1166761950,48100,48100,48100,48100,0
|
|
20240102,170400,1166761950,48100,48100,48100,48100,0
|
|
20240102,170300,1166761950,48100,48100,48100,48100,0
|
|
20240102,170200,1166761950,48100,48100,48100,48100,0
|
|
20240102,170100,1166761950,48100,48100,48100,48100,0
|
|
20240102,170000,1166761950,48100,48100,48100,48100,0
|
|
20240102,165900,1166761950,48100,48100,48100,48100,0
|
|
20240102,165800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,165700,1166761950,48100,48100,48100,48100,0
|
|
20240102,165600,1166761950,48100,48100,48100,48100,0
|
|
20240102,165500,1166761950,48100,48100,48100,48100,0
|
|
20240102,165400,1166761950,48100,48100,48100,48100,0
|
|
20240102,165300,1166761950,48100,48100,48100,48100,0
|
|
20240102,165200,1166761950,48100,48100,48100,48100,0
|
|
20240102,165100,1166761950,48100,48100,48100,48100,0
|
|
20240102,165000,1166761950,48100,48100,48100,48100,0
|
|
20240102,164900,1166761950,48100,48100,48100,48100,0
|
|
20240102,164800,1166761950,48100,48100,48100,48100,0
|
|
20240102,164700,1166761950,48100,48100,48100,48100,0
|
|
20240102,164600,1166761950,48100,48100,48100,48100,0
|
|
20240102,164500,1166761950,48100,48100,48100,48100,0
|
|
20240102,164400,1166761950,48100,48100,48100,48100,0
|
|
20240102,164300,1166761950,48100,48100,48100,48100,0
|
|
20240102,164200,1166761950,48100,48100,48100,48100,0
|
|
20240102,164100,1166761950,48100,48100,48100,48100,0
|
|
20240102,164000,1166761950,48100,48100,48100,48100,0
|
|
20240102,163900,1166761950,48100,48100,48100,48100,0
|
|
20240102,163800,1166761950,48100,48100,48100,48100,0
|
|
20240102,163700,1166761950,48100,48100,48100,48100,0
|
|
20240102,163600,1166761950,48100,48100,48100,48100,0
|
|
20240102,163500,1166761950,48100,48100,48100,48100,0
|
|
20240102,163400,1166761950,48100,48100,48100,48100,0
|
|
20240102,163300,1166761950,48100,48100,48100,48100,0
|
|
20240102,163200,1166761950,48100,48100,48100,48100,0
|
|
20240102,163100,1166761950,48100,48100,48100,48100,0
|
|
20240102,163000,1166761950,48100,48100,48100,48100,0
|
|
20240102,162900,1166761950,48100,48100,48100,48100,0
|
|
20240102,162800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,162700,1166761950,48100,48100,48100,48100,0
|
|
20240102,162600,1166761950,48100,48100,48100,48100,0
|
|
20240102,162500,1166761950,48100,48100,48100,48100,0
|
|
20240102,162400,1166761950,48100,48100,48100,48100,0
|
|
20240102,162300,1166761950,48100,48100,48100,48100,0
|
|
20240102,162200,1166761950,48100,48100,48100,48100,0
|
|
20240102,162100,1166761950,48100,48100,48100,48100,0
|
|
20240102,162000,1166761950,48100,48100,48100,48100,0
|
|
20240102,161900,1166761950,48100,48100,48100,48100,0
|
|
20240102,161800,1166761950,48100,48100,48100,48100,0
|
|
20240102,161700,1166761950,48100,48100,48100,48100,0
|
|
20240102,161600,1166761950,48100,48100,48100,48100,0
|
|
20240102,161500,1166761950,48100,48100,48100,48100,0
|
|
20240102,161400,1166761950,48100,48100,48100,48100,0
|
|
20240102,161300,1166761950,48100,48100,48100,48100,0
|
|
20240102,161200,1166761950,48100,48100,48100,48100,0
|
|
20240102,161100,1166761950,48100,48100,48100,48100,0
|
|
20240102,161000,1166761950,48100,48100,48100,48100,0
|
|
20240102,160900,1166761950,48100,48100,48100,48100,0
|
|
20240102,160800,1166761950,48100,48100,48100,48100,0
|
|
20240102,160700,1166761950,48100,48100,48100,48100,0
|
|
20240102,160600,1166761950,48100,48100,48100,48100,0
|
|
20240102,160500,1166761950,48100,48100,48100,48100,0
|
|
20240102,160400,1166761950,48100,48100,48100,48100,0
|
|
20240102,160300,1166761950,48100,48100,48100,48100,0
|
|
20240102,160200,1166761950,48100,48100,48100,48100,0
|
|
20240102,160100,1166761950,48100,48100,48100,48100,0
|
|
20240102,160000,1166761950,48100,48100,48100,48100,0
|
|
20240102,155900,1166761950,48100,48100,48100,48100,0
|
|
20240102,155800,1166761950,48100,48100,48100,48100,1252
|
|
20240102,155700,1166761950,48100,48100,48100,48100,0
|
|
20240102,155600,1166761950,48100,48100,48100,48100,0
|
|
20240102,155500,1166761950,48100,48100,48100,48100,0
|
|
20240102,155400,1166761950,48100,48100,48100,48100,0
|
|
20240102,155300,1166761950,48100,48100,48100,48100,0
|
|
20240102,155200,1166761950,48100,48100,48100,48100,0
|
|
20240102,155100,1166761950,48100,48100,48100,48100,0
|
|
20240102,155000,1166761950,48100,48100,48100,48100,0
|
|
20240102,154900,1166761950,48100,48100,48100,48100,0
|
|
20240102,154800,1166761950,48100,48100,48100,48100,0
|
|
20240102,154700,1166761950,48100,48100,48100,48100,0
|
|
20240102,154600,1166761950,48100,48100,48100,48100,0
|
|
20240102,154500,1166761950,48100,48100,48100,48100,0
|
|
20240102,154400,1166761950,48100,48100,48100,48100,0
|
|
20240102,154300,1166761950,48100,48100,48100,48100,0
|
|
20240102,154200,1166761950,48100,48100,48100,48100,0
|
|
20240102,154100,1166761950,48100,48100,48100,48100,0
|
|
20240102,154000,1166761950,48100,48100,48100,48100,0
|
|
20240102,153900,1166761950,48100,48100,48100,48100,0
|
|
20240102,153800,1166761950,48100,48100,48100,48100,0
|
|
20240102,153700,1166761950,48100,48100,48100,48100,0
|
|
20240102,153600,1166761950,48100,48100,48100,48100,0
|
|
20240102,153500,1166761950,48100,48100,48100,48100,0
|
|
20240102,153400,1166761950,48100,48100,48100,48100,0
|
|
20240102,153300,1166761950,48100,48100,48100,48100,0
|
|
20240102,153200,1166761950,48100,48100,48100,48100,0
|
|
20240102,153100,1166761950,48100,48100,48100,48100,0
|
|
20240102,153000,1166761950,48100,48100,48100,48100,1252
|
|
20240102,152900,1106540750,48150,48150,48150,48150,0
|
|
20240102,152800,1106540750,48150,48150,48150,48150,0
|
|
20240102,152700,1106540750,48150,48150,48150,48150,0
|
|
20240102,152600,1106540750,48150,48150,48150,48150,0
|
|
20240102,152500,1106540750,48150,48150,48150,48150,0
|
|
20240102,152400,1106540750,48150,48150,48150,48150,0
|
|
20240102,152300,1106540750,48150,48150,48150,48150,0
|
|
20240102,152200,1106540750,48150,48150,48150,48150,0
|
|
20240102,152100,1106540750,48150,48150,48150,48150,0
|
|
20240102,152000,1106540750,48150,48150,48150,48150,0
|
|
20240102,151900,1106540750,48150,48200,48200,48150,62
|
|
20240102,151800,1103552850,48200,48250,48300,48200,208
|
|
20240102,151700,1093508850,48200,48150,48250,48150,27
|
|
20240102,151600,1092207000,48300,48250,48300,48150,98
|
|
20240102,151500,1087483050,48200,48200,48300,48200,21
|
|
20240102,151400,1086470000,48200,48250,48300,48200,64
|
|
20240102,151300,1083381550,48250,48250,48300,48250,27
|
|
20240102,151200,1082078200,48250,48300,48350,48250,48
|
|
20240102,151100,1079760750,48300,48250,48300,48250,72
|
|
20240102,151000,1076283400,48300,48250,48300,48250,17
|
|
20240102,150900,1075462500,48250,48200,48300,48200,21
|
|
20240102,150800,1074448750,48250,48200,48250,48200,16
|
|
20240102,150700,1073676900,48250,48250,48250,48200,64
|
|
20240102,150600,1070590750,48300,48300,48300,48250,33
|
|
20240102,150500,1068997150,48250,48200,48300,48200,38
|
|
20240102,150400,1067162200,48200,48250,48250,48150,6
|
|
20240102,150300,1066872950,48150,48200,48250,48150,66
|
|
20240102,150200,1063691850,48200,48250,48300,48200,167
|
|
20240102,150100,1055633500,48250,48300,48300,48250,21
|
|
20240102,150000,1054619600,48250,48300,48300,48200,66
|
|
20240102,145900,1051432200,48300,48200,48350,48200,173
|
|
20240102,145800,1043079450,48200,48200,48250,48200,37
|
|
20240102,145700,1041295300,48200,48200,48250,48200,33
|
|
20240102,145600,1039703700,48200,48200,48250,48200,35
|
|
20240102,145500,1038016000,48200,48250,48250,48200,40
|
|
20240102,145400,1036086550,48200,48250,48250,48200,30
|
|
20240102,145300,1034639700,48200,48200,48250,48200,29
|
|
20240102,145200,1033241150,48200,48200,48250,48200,22
|
|
20240102,145100,1032179950,48200,48250,48350,48200,44
|
|
20240102,145000,1030055200,48250,48300,48300,48250,93
|
|
20240102,144900,1025563950,48300,48300,48300,48250,82
|
|
20240102,144800,1021603550,48250,48250,48300,48250,25
|
|
20240102,144700,1020396650,48250,48200,48300,48200,27
|
|
20240102,144600,1019093250,48200,48200,48250,48200,28
|
|
20240102,144500,1017742800,48200,48250,48250,48150,265
|
|
20240102,144400,1004964400,48300,48300,48300,48250,39
|
|
20240102,144300,1003081250,48250,48300,48300,48250,27
|
|
20240102,144200,1001777650,48250,48250,48300,48250,41
|
|
20240102,144100,999797950,48250,48250,48300,48250,63
|
|
20240102,144000,996755450,48250,48250,48300,48250,21
|
|
20240102,143900,995741450,48300,48250,48300,48250,18
|
|
20240102,143800,994872200,48250,48300,48300,48250,41
|
|
20240102,143700,992892550,48300,48300,48300,48250,191
|
|
20240102,143600,983667300,48350,48300,48350,48300,16
|
|
20240102,143500,982893750,48300,48350,48350,48300,17
|
|
20240102,143400,982071900,48350,48300,48350,48300,14
|
|
20240102,143300,981395050,48350,48300,48350,48300,32
|
|
20240102,143200,979848700,48250,48300,48300,48250,18
|
|
20240102,143100,978979450,48300,48350,48400,48250,687
|
|
20240102,143000,945765650,48400,48350,48400,48350,14
|
|
20240102,142900,945088100,48400,48400,48400,48350,17
|
|
20240102,142800,944265350,48400,48400,48400,48400,15
|
|
20240102,142700,943539350,48400,48350,48400,48350,22
|
|
20240102,142600,942474850,48400,48400,48400,48350,28
|
|
20240102,142500,941119700,48400,48400,48400,48400,29
|
|
20240102,142400,939716100,48400,48400,48400,48350,32
|
|
20240102,142300,938167450,48400,48400,48400,48400,15
|
|
20240102,142200,937441450,48400,48350,48400,48350,44
|
|
20240102,142100,935313400,48350,48350,48350,48300,48
|
|
20240102,142000,932993800,48300,48350,48400,48300,57
|
|
20240102,141900,930238050,48400,48400,48400,48400,69
|
|
20240102,141800,926898450,48400,48350,48400,48350,33
|
|
20240102,141700,925301450,48400,48400,48400,48400,60
|
|
20240102,141600,922397450,48450,48400,48500,48400,1641
|
|
20240102,141500,842898800,48400,48400,48400,48400,13
|
|
20240102,141400,842269600,48400,48350,48400,48350,37
|
|
20240102,141300,840479200,48350,48350,48350,48300,132
|
|
20240102,141200,834097050,48350,48350,48350,48300,264
|
|
20240102,141100,821332750,48350,48300,48350,48300,321
|
|
20240102,141000,805825250,48300,48300,48300,48250,23
|
|
20240102,140900,804714450,48300,48250,48300,48250,24
|
|
20240102,140800,803555600,48250,48300,48300,48250,16
|
|
20240102,140700,802782850,48300,48300,48300,48300,27
|
|
20240102,140600,801478750,48300,48300,48300,48250,30
|
|
20240102,140500,800029800,48300,48250,48300,48250,26
|
|
20240102,140400,798774300,48300,48250,48300,48250,20
|
|
20240102,140300,797808650,48300,48250,48300,48250,68
|
|
20240102,140200,794526250,48250,48250,48250,48250,15
|
|
20240102,140100,793802500,48200,48250,48250,48200,186
|
|
20240102,140000,784828250,48300,48250,48300,48250,295
|
|
20240102,135900,770592400,48200,48200,48200,48200,122
|
|
20240102,135800,764712000,48200,48200,48200,48150,21
|
|
20240102,135700,763699850,48150,48200,48200,48150,29
|
|
20240102,135600,762302250,48200,48200,48200,48200,15
|
|
20240102,135500,761579250,48200,48200,48200,48200,17
|
|
20240102,135400,760759850,48200,48200,48200,48150,38
|
|
20240102,135300,758928700,48200,48150,48200,48150,192
|
|
20240102,135200,749683050,48150,48150,48150,48100,16
|
|
20240102,135100,748912700,48150,48150,48150,48150,15
|
|
20240102,135000,748190450,48150,48150,48150,48100,24
|
|
20240102,134900,747035150,48100,48150,48150,48100,24
|
|
20240102,134800,745879600,48150,48150,48150,48150,18
|
|
20240102,134700,745012900,48100,48050,48100,48000,81
|
|
20240102,134600,741119050,48050,48050,48050,48000,28
|
|
20240102,134500,739774350,48000,48000,48050,48000,20
|
|
20240102,134400,738814200,48050,48000,48050,48000,3
|
|
20240102,134300,738670100,48000,48050,48050,48000,29
|
|
20240102,134200,737277850,48000,48050,48050,48000,20
|
|
20240102,134100,736317750,48000,48000,48000,48000,14
|
|
20240102,134000,735645750,48050,48050,48050,48050,5
|
|
20240102,133900,735405500,48000,48050,48050,48000,24
|
|
20240102,133800,734253400,48000,48050,48050,48000,3
|
|
20240102,133700,734109300,48100,48000,48100,48000,15
|
|
20240102,133600,733387900,48050,48050,48050,48050,2
|
|
20240102,133500,733291800,48100,48150,48150,48100,136
|
|
20240102,133400,726749900,48150,48150,48150,48150,0
|
|
20240102,133300,726749900,48150,48100,48150,48100,3
|
|
20240102,133200,726605500,48150,48100,48150,48100,6
|
|
20240102,133100,726316650,48150,48150,48150,48150,2
|
|
20240102,133000,726220350,48100,48100,48100,48100,139
|
|
20240102,132900,719534450,48100,48100,48100,48100,35
|
|
20240102,132800,717850950,48100,48000,48100,48000,554
|
|
20240102,132700,691244600,48000,48000,48000,47950,61
|
|
20240102,132600,688317550,47950,47950,47950,47950,19
|
|
20240102,132500,687406500,48000,47950,48000,47950,4
|
|
20240102,132400,687214550,48000,48000,48000,48000,21
|
|
20240102,132300,686206550,48000,47950,48000,47950,42
|
|
20240102,132200,684192000,47950,47950,47950,47950,75
|
|
20240102,132100,680595750,48000,48000,48000,48000,18
|
|
20240102,132000,679731750,47900,47950,47950,47900,6
|
|
20240102,131900,679444100,47950,47950,48000,47900,78
|
|
20240102,131800,675704550,47950,47950,47950,47950,3
|
|
20240102,131700,675560700,47900,47900,47900,47850,19
|
|
20240102,131600,674650650,47900,47900,47900,47850,32
|
|
20240102,131500,673117900,47900,47850,47900,47850,19
|
|
20240102,131400,672207850,47850,47850,47850,47850,7
|
|
20240102,131300,671872900,47900,47900,47900,47900,3
|
|
20240102,131200,671729200,47850,47850,47850,47850,50
|
|
20240102,131100,669336700,47850,47850,47850,47800,8
|
|
20240102,131000,668953950,47850,47800,47850,47800,6
|
|
20240102,130900,668666900,47850,47800,47850,47800,24
|
|
20240102,130800,667519600,47800,47800,47800,47800,36
|
|
20240102,130700,665798800,47800,47800,47800,47800,2
|
|
20240102,130600,665703200,47800,47800,47800,47800,7
|
|
20240102,130500,665368600,47750,47800,47800,47750,3
|
|
20240102,130400,665225250,47750,47750,47750,47750,1
|
|
20240102,130300,665177500,47800,47800,47800,47800,12
|
|
20240102,130200,664603900,47800,47800,47800,47800,3
|
|
20240102,130100,664460500,47800,47750,47800,47750,4
|
|
20240102,130000,664269400,47750,47750,47750,47750,54
|
|
20240102,125900,661690900,47750,47800,47800,47750,4
|
|
20240102,125800,661499800,47800,47850,47850,47800,9
|
|
20240102,125700,661069250,47850,47850,47850,47850,0
|
|
20240102,125600,661069250,47850,47800,47850,47800,3
|
|
20240102,125500,660925750,47800,47800,47850,47750,6
|
|
20240102,125400,660638900,47800,47850,47850,47800,3
|
|
20240102,125300,660495400,47800,47800,47800,47800,2
|
|
20240102,125200,660399800,47850,47800,47850,47800,33
|
|
20240102,125100,658822150,47850,47850,47850,47850,2
|
|
20240102,125000,658726450,47850,47950,47950,47850,22
|
|
20240102,124900,657673450,47900,47950,47950,47900,9
|
|
20240102,124800,657241950,47950,47950,47950,47950,0
|
|
20240102,124700,657241950,47950,48000,48000,47950,5
|
|
20240102,124600,657002050,47900,47950,47950,47900,17
|
|
20240102,124500,656187000,47950,47950,47950,47950,1
|
|
20240102,124400,656139050,48000,48000,48000,47950,6
|
|
20240102,124300,655851100,47950,47950,47950,47950,2
|
|
20240102,124200,655755200,47950,48000,48000,47950,19
|
|
20240102,124100,654844000,48000,47950,48000,47950,5
|
|
20240102,124000,654604150,48000,47950,48000,47950,4
|
|
20240102,123900,654412250,47950,48000,48000,47950,7
|
|
20240102,123800,654076350,47950,48000,48000,47950,3
|
|
20240102,123700,653932400,48000,48000,48000,47950,7
|
|
20240102,123600,653596500,48000,47950,48000,47950,3
|
|
20240102,123500,653452550,47950,48000,48000,47950,4
|
|
20240102,123400,653260650,47950,47950,48000,47950,10
|
|
20240102,123300,652780850,48000,48000,48000,48000,2
|
|
20240102,123200,652684850,47950,48000,48000,47950,3
|
|
20240102,123100,652540900,48000,47950,48000,47950,5
|
|
20240102,123000,652301000,48000,48000,48000,48000,2
|
|
20240102,122900,652205000,48000,48000,48000,47950,135
|
|
20240102,122800,645730650,48000,47950,48000,47950,6
|
|
20240102,122700,645442750,48000,48000,48000,48000,3
|
|
20240102,122600,645298750,48050,48000,48050,48000,4
|
|
20240102,122500,645106600,48000,48000,48000,48000,4
|
|
20240102,122400,644914600,48000,48000,48000,48000,2
|
|
20240102,122300,644818600,48000,47950,48000,47950,5
|
|
20240102,122200,644578700,48000,48000,48000,47950,224
|
|
20240102,122100,633828100,48050,48000,48050,48000,6
|
|
20240102,122000,633539850,48000,48050,48050,48000,3
|
|
20240102,121900,633395750,48000,48000,48000,48000,1
|
|
20240102,121800,633347750,48050,48050,48050,48050,5
|
|
20240102,121700,633107500,48000,48050,48050,48000,7
|
|
20240102,121600,632771350,48000,48050,48050,48000,2
|
|
20240102,121500,632675300,48050,48000,48050,48000,5
|
|
20240102,121400,632435100,48050,48000,48050,48000,4
|
|
20240102,121300,632243000,48050,48000,48050,48000,6
|
|
20240102,121200,631954750,48000,48000,48000,48000,1
|
|
20240102,121100,631906750,48050,48000,48050,48000,39
|
|
20240102,121000,630034650,48050,48000,48050,48000,111
|
|
20240102,120900,624706350,48050,48000,48050,48000,5
|
|
20240102,120800,624466250,48000,48050,48050,48000,8
|
|
20240102,120700,624082100,48050,48050,48050,48000,6
|
|
20240102,120600,623793850,48000,48050,48050,48000,13
|
|
20240102,120500,623169250,48000,48000,48050,48000,12
|
|
20240102,120400,622593000,48000,48000,48000,48000,0
|
|
20240102,120300,622593000,48000,48000,48050,48000,6
|
|
20240102,120200,622304900,48050,48000,48050,48000,36
|
|
20240102,120100,620576650,48000,48000,48000,48000,5
|
|
20240102,120000,620336650,48000,48000,48050,48000,33
|
|
20240102,115900,618752550,48000,47950,48000,47950,5
|
|
20240102,115800,618512700,48000,47950,48000,47950,7
|
|
20240102,115700,618176900,47950,48000,48000,47950,4
|
|
20240102,115600,617984950,47950,47950,47950,47950,10
|
|
20240102,115500,617505450,47900,47900,47900,47900,18
|
|
20240102,115400,616643250,48000,48000,48000,47900,146
|
|
20240102,115300,609637200,47950,47950,48000,47950,8
|
|
20240102,115200,609253500,48000,47950,48000,47950,18
|
|
20240102,115100,608390050,47950,47950,47950,47950,1
|
|
20240102,115000,608342100,47900,47950,47950,47900,3
|
|
20240102,114900,608198300,48000,47950,48000,47950,11
|
|
20240102,114800,607670600,47950,47950,47950,47950,4
|
|
20240102,114700,607478800,47950,47900,47950,47850,62
|
|
20240102,114600,604508850,47900,47850,47900,47850,6
|
|
20240102,114500,604221600,47900,47800,47900,47800,6
|
|
20240102,114400,603934500,47800,47850,47850,47800,8
|
|
20240102,114300,603551800,47850,47800,47850,47800,3
|
|
20240102,114200,603408300,47800,47800,47800,47800,1
|
|
20240102,114100,603360500,47850,47800,47850,47800,7
|
|
20240102,114000,603025650,47800,47850,47850,47800,8
|
|
20240102,113900,602643100,47800,47800,47800,47800,3
|
|
20240102,113800,602499700,47800,47750,47800,47700,294
|
|
20240102,113700,588464850,47800,47750,47800,47750,18
|
|
20240102,113600,587605250,47750,47750,47800,47750,11
|
|
20240102,113500,587079600,47750,47750,47750,47750,2
|
|
20240102,113400,586984100,47750,47750,47750,47750,0
|
|
20240102,113300,586984100,47750,47750,47800,47750,9
|
|
20240102,113200,586554200,47750,47750,47750,47750,4
|
|
20240102,113100,586363200,47800,47800,47800,47800,3
|
|
20240102,113000,586219800,47750,47750,47750,47750,1
|
|
20240102,112900,586172050,47750,47750,47750,47750,24
|
|
20240102,112800,585026050,47800,47800,47800,47800,3
|
|
20240102,112700,584882650,47750,47750,47750,47750,2
|
|
20240102,112600,584787150,47750,47750,47750,47750,2
|
|
20240102,112500,584691650,47800,47800,47800,47800,3
|
|
20240102,112400,584548250,47750,47750,47750,47750,1
|
|
20240102,112300,584500500,47750,47800,47800,47750,6
|
|
20240102,112200,584213850,47750,47750,47750,47750,0
|
|
20240102,112100,584213850,47750,47750,47750,47750,1
|
|
20240102,112000,584166100,47750,47750,47800,47750,19
|
|
20240102,111900,583258700,47850,47850,47850,47800,29
|
|
20240102,111800,581871750,47850,47850,47850,47850,6
|
|
20240102,111700,581584650,47900,47850,47900,47850,10
|
|
20240102,111600,581105750,47850,47900,47900,47850,4
|
|
20240102,111500,580914300,47850,47900,47900,47850,4
|
|
20240102,111400,580722750,47850,47850,47850,47850,5
|
|
20240102,111300,580483500,47850,47850,47850,47850,2
|
|
20240102,111200,580387800,47850,47800,47850,47650,1080
|
|
20240102,111100,528846150,47800,47800,47800,47800,2
|
|
20240102,111000,528750550,47800,47850,47850,47800,3
|
|
20240102,110900,528607050,47800,47800,47800,47800,201
|
|
20240102,110800,518999250,47850,47850,47850,47850,204
|
|
20240102,110700,509237850,47850,47850,47900,47850,8
|
|
20240102,110600,508854900,47850,47850,47900,47850,58
|
|
20240102,110500,506079350,47800,47750,47800,47750,56
|
|
20240102,110400,503402650,47800,47750,47800,47750,5
|
|
20240102,110300,503163750,47750,47750,47750,47750,1
|
|
20240102,110200,503116000,47800,47750,47800,47750,5
|
|
20240102,110100,502877050,47750,47750,47750,47750,0
|
|
20240102,110000,502877050,47750,47850,47850,47750,22
|
|
20240102,105900,501825800,47800,47800,47800,47800,9
|
|
20240102,105800,501395600,47750,47800,47800,47750,36
|
|
20240102,105700,499674900,47800,47800,47800,47800,29
|
|
20240102,105600,498288700,47850,47800,47850,47800,12
|
|
20240102,105500,497714950,47800,47800,47800,47800,54
|
|
20240102,105400,495133750,47800,47850,47850,47800,14
|
|
20240102,105300,494464350,47800,47800,47800,47800,31
|
|
20240102,105200,492982550,47750,47800,47850,47750,7
|
|
20240102,105100,492647850,47800,47750,47800,47750,3
|
|
20240102,105000,492504500,47800,47800,47800,47800,0
|
|
20240102,104900,492504500,47800,47800,47800,47800,1
|
|
20240102,104800,492456700,47850,47850,47850,47800,11
|
|
20240102,104700,491930400,47850,47850,47850,47850,10
|
|
20240102,104600,491451900,47850,47900,47900,47850,15
|
|
20240102,104500,490733500,47850,47850,47850,47750,20
|
|
20240102,104400,489776800,47850,47700,47850,47700,92
|
|
20240102,104300,485388250,47600,47650,47650,47600,18
|
|
20240102,104200,484530750,47650,47700,47700,47650,150
|
|
20240102,104100,477377950,47700,47700,47700,47700,103
|
|
20240102,104000,472464850,47700,47700,47700,47650,88
|
|
20240102,103900,468268050,47750,47850,47850,47750,67
|
|
20240102,103800,465068200,47850,47800,47850,47800,22
|
|
20240102,103700,464016350,47750,47800,47800,47750,158
|
|
20240102,103600,456465250,47750,47750,47750,47750,1
|
|
20240102,103500,456417500,47800,47850,47850,47800,87
|
|
20240102,103400,452258350,47850,47900,47900,47850,68
|
|
20240102,103300,449001950,47950,48100,48100,47950,269
|
|
20240102,103200,436082150,48200,48200,48200,48200,70
|
|
20240102,103100,432708150,48200,48300,48300,48200,100
|
|
20240102,103000,427880950,48250,48150,48250,48050,557
|
|
20240102,102900,401042000,48150,48100,48150,48000,440
|
|
20240102,102800,379893950,48150,48050,48150,48000,331
|
|
20240102,102700,363997600,48100,48000,48100,48000,156
|
|
20240102,102600,356499500,48050,48100,48100,48050,193
|
|
20240102,102500,347223000,48100,48050,48150,48050,349
|
|
20240102,102400,330436200,48050,48050,48100,48050,76
|
|
20240102,102300,326781200,48050,48100,48100,48050,82
|
|
20240102,102200,322837500,48050,48050,48100,48000,117
|
|
20240102,102100,317214450,48000,48000,48050,48000,104
|
|
20240102,102000,312218950,48000,48050,48100,48000,89
|
|
20240102,101900,307940000,48050,48050,48100,48000,97
|
|
20240102,101800,303279250,48000,48050,48100,48000,171
|
|
20240102,101700,295064250,48050,48050,48050,47950,143
|
|
20240102,101600,288199350,48100,48000,48100,47900,456
|
|
20240102,101500,266297050,48050,48000,48050,47900,294
|
|
20240102,101400,252185300,47900,47850,47900,47850,100
|
|
20240102,101300,247397300,47800,47800,47800,47800,49
|
|
20240102,101200,245055100,47750,47850,47900,47750,302
|
|
20240102,101100,230609000,47850,47850,47850,47750,52
|
|
20240102,101000,228121900,47800,47900,47900,47750,92
|
|
20240102,100900,223719300,47850,47850,47900,47800,93
|
|
20240102,100800,219268750,47850,48050,48050,47850,160
|
|
20240102,100700,211594550,48050,48100,48100,48000,132
|
|
20240102,100600,205250900,48100,48150,48200,48050,670
|
|
20240102,100500,172993200,48150,48000,48150,47950,549
|
|
20240102,100400,146623800,48050,48050,48100,47950,794
|
|
20240102,100300,108459700,48050,47700,48100,47700,1040
|
|
20240102,100200,58552500,47900,47800,47900,47650,592
|
|
20240102,100100,30267450,47750,47600,47750,47600,111
|
|
20240102,100000,24975750,47500,47400,47850,47400,526
|