580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183700,895241200,24400,24400,24400,24400,585
|
|
20240103,183600,895241200,24400,24400,24400,24400,0
|
|
20240103,183500,895241200,24400,24400,24400,24400,0
|
|
20240103,183400,895241200,24400,24400,24400,24400,0
|
|
20240103,183300,895241200,24400,24400,24400,24400,0
|
|
20240103,183200,895241200,24400,24400,24400,24400,0
|
|
20240103,183100,895241200,24400,24400,24400,24400,0
|
|
20240103,183000,895241200,24400,24400,24400,24400,0
|
|
20240103,182900,895241200,24400,24400,24400,24400,0
|
|
20240103,182800,895241200,24400,24400,24400,24400,0
|
|
20240103,182700,895241200,24400,24400,24400,24400,0
|
|
20240103,182600,895241200,24400,24400,24400,24400,0
|
|
20240103,182500,895241200,24400,24400,24400,24400,0
|
|
20240103,182400,895241200,24400,24400,24400,24400,0
|
|
20240103,182300,895241200,24400,24400,24400,24400,0
|
|
20240103,182200,895241200,24400,24400,24400,24400,0
|
|
20240103,182100,895241200,24400,24400,24400,24400,0
|
|
20240103,182000,895241200,24400,24400,24400,24400,0
|
|
20240103,181900,895241200,24400,24400,24400,24400,0
|
|
20240103,181800,895241200,24400,24400,24400,24400,0
|
|
20240103,181700,895241200,24400,24400,24400,24400,0
|
|
20240103,181600,895241200,24400,24400,24400,24400,0
|
|
20240103,181500,895241200,24400,24400,24400,24400,0
|
|
20240103,181400,895241200,24400,24400,24400,24400,0
|
|
20240103,181300,895241200,24400,24400,24400,24400,0
|
|
20240103,181200,895241200,24400,24400,24400,24400,0
|
|
20240103,181100,895241200,24400,24400,24400,24400,0
|
|
20240103,181000,895241200,24400,24400,24400,24400,0
|
|
20240103,180900,895241200,24400,24400,24400,24400,0
|
|
20240103,180800,895241200,24400,24400,24400,24400,0
|
|
20240103,180700,895241200,24400,24400,24400,24400,585
|
|
20240103,180600,895241200,24400,24400,24400,24400,0
|
|
20240103,180500,895241200,24400,24400,24400,24400,0
|
|
20240103,180400,895241200,24400,24400,24400,24400,0
|
|
20240103,180300,895241200,24400,24400,24400,24400,0
|
|
20240103,180200,895241200,24400,24400,24400,24400,0
|
|
20240103,180100,895241200,24400,24400,24400,24400,0
|
|
20240103,180000,895241200,24400,24400,24400,24400,0
|
|
20240103,175900,895241200,24400,24400,24400,24400,0
|
|
20240103,175800,895241200,24400,24400,24400,24400,0
|
|
20240103,175700,895241200,24400,24400,24400,24400,0
|
|
20240103,175600,895241200,24400,24400,24400,24400,0
|
|
20240103,175500,895241200,24400,24400,24400,24400,0
|
|
20240103,175400,895241200,24400,24400,24400,24400,0
|
|
20240103,175300,895241200,24400,24400,24400,24400,0
|
|
20240103,175200,895241200,24400,24400,24400,24400,0
|
|
20240103,175100,895241200,24400,24400,24400,24400,0
|
|
20240103,175000,895241200,24400,24400,24400,24400,0
|
|
20240103,174900,895241200,24400,24400,24400,24400,0
|
|
20240103,174800,895241200,24400,24400,24400,24400,0
|
|
20240103,174700,895241200,24400,24400,24400,24400,0
|
|
20240103,174600,895241200,24400,24400,24400,24400,0
|
|
20240103,174500,895241200,24400,24400,24400,24400,0
|
|
20240103,174400,895241200,24400,24400,24400,24400,0
|
|
20240103,174300,895241200,24400,24400,24400,24400,0
|
|
20240103,174200,895241200,24400,24400,24400,24400,0
|
|
20240103,174100,895241200,24400,24400,24400,24400,0
|
|
20240103,174000,895241200,24400,24400,24400,24400,0
|
|
20240103,173900,895241200,24400,24400,24400,24400,0
|
|
20240103,173800,895241200,24400,24400,24400,24400,0
|
|
20240103,173700,895241200,24400,24400,24400,24400,585
|
|
20240103,173600,895241200,24400,24400,24400,24400,0
|
|
20240103,173500,895241200,24400,24400,24400,24400,0
|
|
20240103,173400,895241200,24400,24400,24400,24400,0
|
|
20240103,173300,895241200,24400,24400,24400,24400,0
|
|
20240103,173200,895241200,24400,24400,24400,24400,0
|
|
20240103,173100,895241200,24400,24400,24400,24400,0
|
|
20240103,173000,895241200,24400,24400,24400,24400,0
|
|
20240103,172900,895241200,24400,24400,24400,24400,0
|
|
20240103,172800,895241200,24400,24400,24400,24400,0
|
|
20240103,172700,895241200,24400,24400,24400,24400,0
|
|
20240103,172600,895241200,24400,24400,24400,24400,0
|
|
20240103,172500,895241200,24400,24400,24400,24400,0
|
|
20240103,172400,895241200,24400,24400,24400,24400,0
|
|
20240103,172300,895241200,24400,24400,24400,24400,0
|
|
20240103,172200,895241200,24400,24400,24400,24400,0
|
|
20240103,172100,895241200,24400,24400,24400,24400,0
|
|
20240103,172000,895241200,24400,24400,24400,24400,0
|
|
20240103,171900,895241200,24400,24400,24400,24400,0
|
|
20240103,171800,895241200,24400,24400,24400,24400,0
|
|
20240103,171700,895241200,24400,24400,24400,24400,0
|
|
20240103,171600,895241200,24400,24400,24400,24400,0
|
|
20240103,171500,895241200,24400,24400,24400,24400,0
|
|
20240103,171400,895241200,24400,24400,24400,24400,0
|
|
20240103,171300,895241200,24400,24400,24400,24400,0
|
|
20240103,171200,895241200,24400,24400,24400,24400,0
|
|
20240103,171100,895241200,24400,24400,24400,24400,0
|
|
20240103,171000,895241200,24400,24400,24400,24400,0
|
|
20240103,170900,895241200,24400,24400,24400,24400,0
|
|
20240103,170800,895241200,24400,24400,24400,24400,0
|
|
20240103,170700,895241200,24400,24400,24400,24400,585
|
|
20240103,170600,895241200,24400,24400,24400,24400,0
|
|
20240103,170500,895241200,24400,24400,24400,24400,0
|
|
20240103,170400,895241200,24400,24400,24400,24400,0
|
|
20240103,170300,895241200,24400,24400,24400,24400,0
|
|
20240103,170200,895241200,24400,24400,24400,24400,0
|
|
20240103,170100,895241200,24400,24400,24400,24400,0
|
|
20240103,170000,895241200,24400,24400,24400,24400,0
|
|
20240103,165900,895241200,24400,24400,24400,24400,0
|
|
20240103,165800,895241200,24400,24400,24400,24400,0
|
|
20240103,165700,895241200,24400,24400,24400,24400,0
|
|
20240103,165600,895241200,24400,24400,24400,24400,0
|
|
20240103,165500,895241200,24400,24400,24400,24400,0
|
|
20240103,165400,895241200,24400,24400,24400,24400,0
|
|
20240103,165300,895241200,24400,24400,24400,24400,0
|
|
20240103,165200,895241200,24400,24400,24400,24400,0
|
|
20240103,165100,895241200,24400,24400,24400,24400,0
|
|
20240103,165000,895241200,24400,24400,24400,24400,0
|
|
20240103,164900,895241200,24400,24400,24400,24400,0
|
|
20240103,164800,895241200,24400,24400,24400,24400,0
|
|
20240103,164700,895241200,24400,24400,24400,24400,0
|
|
20240103,164600,895241200,24400,24400,24400,24400,0
|
|
20240103,164500,895241200,24400,24400,24400,24400,0
|
|
20240103,164400,895241200,24400,24400,24400,24400,0
|
|
20240103,164300,895241200,24400,24400,24400,24400,0
|
|
20240103,164200,895241200,24400,24400,24400,24400,0
|
|
20240103,164100,895241200,24400,24400,24400,24400,0
|
|
20240103,164000,895241200,24400,24400,24400,24400,0
|
|
20240103,163900,895241200,24400,24400,24400,24400,0
|
|
20240103,163800,895241200,24400,24400,24400,24400,0
|
|
20240103,163700,895241200,24400,24400,24400,24400,585
|
|
20240103,163600,895241200,24400,24400,24400,24400,0
|
|
20240103,163500,895241200,24400,24400,24400,24400,0
|
|
20240103,163400,895241200,24400,24400,24400,24400,0
|
|
20240103,163300,895241200,24400,24400,24400,24400,0
|
|
20240103,163200,895241200,24400,24400,24400,24400,0
|
|
20240103,163100,895241200,24400,24400,24400,24400,0
|
|
20240103,163000,895241200,24400,24400,24400,24400,0
|
|
20240103,162900,895241200,24400,24400,24400,24400,0
|
|
20240103,162800,895241200,24400,24400,24400,24400,0
|
|
20240103,162700,895241200,24400,24400,24400,24400,0
|
|
20240103,162600,895241200,24400,24400,24400,24400,0
|
|
20240103,162500,895241200,24400,24400,24400,24400,0
|
|
20240103,162400,895241200,24400,24400,24400,24400,0
|
|
20240103,162300,895241200,24400,24400,24400,24400,0
|
|
20240103,162200,895241200,24400,24400,24400,24400,0
|
|
20240103,162100,895241200,24400,24400,24400,24400,0
|
|
20240103,162000,895241200,24400,24400,24400,24400,0
|
|
20240103,161900,895241200,24400,24400,24400,24400,0
|
|
20240103,161800,895241200,24400,24400,24400,24400,0
|
|
20240103,161700,895241200,24400,24400,24400,24400,0
|
|
20240103,161600,895241200,24400,24400,24400,24400,0
|
|
20240103,161500,895241200,24400,24400,24400,24400,0
|
|
20240103,161400,895241200,24400,24400,24400,24400,0
|
|
20240103,161300,895241200,24400,24400,24400,24400,0
|
|
20240103,161200,895241200,24400,24400,24400,24400,0
|
|
20240103,161100,895241200,24400,24400,24400,24400,0
|
|
20240103,161000,895241200,24400,24400,24400,24400,0
|
|
20240103,160900,895241200,24400,24400,24400,24400,0
|
|
20240103,160800,895241200,24400,24400,24400,24400,0
|
|
20240103,160700,895241200,24400,24400,24400,24400,585
|
|
20240103,160600,895241200,24400,24400,24400,24400,0
|
|
20240103,160500,895241200,24400,24400,24400,24400,0
|
|
20240103,160400,895241200,24400,24400,24400,24400,0
|
|
20240103,160300,895241200,24400,24400,24400,24400,0
|
|
20240103,160200,895241200,24400,24400,24400,24400,0
|
|
20240103,160100,895241200,24400,24400,24400,24400,0
|
|
20240103,160000,895241200,24400,24400,24400,24400,0
|
|
20240103,155900,895241200,24400,24400,24400,24400,0
|
|
20240103,155800,895241200,24400,24400,24400,24400,0
|
|
20240103,155700,895241200,24400,24400,24400,24400,0
|
|
20240103,155600,895241200,24400,24400,24400,24400,0
|
|
20240103,155500,895241200,24400,24400,24400,24400,0
|
|
20240103,155400,895241200,24400,24400,24400,24400,0
|
|
20240103,155300,895241200,24400,24400,24400,24400,0
|
|
20240103,155200,895241200,24400,24400,24400,24400,0
|
|
20240103,155100,895241200,24400,24400,24400,24400,0
|
|
20240103,155000,895241200,24400,24400,24400,24400,0
|
|
20240103,154900,895241200,24400,24400,24400,24400,0
|
|
20240103,154800,895241200,24400,24400,24400,24400,0
|
|
20240103,154700,895241200,24400,24400,24400,24400,0
|
|
20240103,154600,895241200,24400,24400,24400,24400,0
|
|
20240103,154500,895241200,24400,24400,24400,24400,0
|
|
20240103,154400,895241200,24400,24400,24400,24400,0
|
|
20240103,154300,895241200,24400,24400,24400,24400,0
|
|
20240103,154200,895241200,24400,24400,24400,24400,0
|
|
20240103,154100,895241200,24400,24400,24400,24400,0
|
|
20240103,154000,895241200,24400,24400,24400,24400,0
|
|
20240103,153900,895241200,24400,24400,24400,24400,0
|
|
20240103,153800,895241200,24400,24400,24400,24400,0
|
|
20240103,153700,895241200,24400,24400,24400,24400,585
|
|
20240103,153600,895241200,24400,24400,24400,24400,0
|
|
20240103,153500,895241200,24400,24400,24400,24400,0
|
|
20240103,153400,895241200,24400,24400,24400,24400,0
|
|
20240103,153300,895241200,24400,24400,24400,24400,0
|
|
20240103,153200,895241200,24400,24400,24400,24400,0
|
|
20240103,153100,895241200,24400,24400,24400,24400,0
|
|
20240103,153000,895241200,24400,24400,24400,24400,585
|
|
20240103,152900,880967200,24350,24350,24350,24350,0
|
|
20240103,152800,880967200,24350,24350,24350,24350,0
|
|
20240103,152700,880967200,24350,24350,24350,24350,0
|
|
20240103,152600,880967200,24350,24350,24350,24350,0
|
|
20240103,152500,880967200,24350,24350,24350,24350,0
|
|
20240103,152400,880967200,24350,24350,24350,24350,0
|
|
20240103,152300,880967200,24350,24350,24350,24350,0
|
|
20240103,152200,880967200,24350,24350,24350,24350,0
|
|
20240103,152100,880967200,24350,24350,24350,24350,0
|
|
20240103,152000,880967200,24350,24350,24350,24350,0
|
|
20240103,151900,880967200,24350,24350,24350,24350,2
|
|
20240103,151800,880918500,24350,24400,24400,24350,164
|
|
20240103,151700,876924200,24400,24500,24500,24400,422
|
|
20240103,151600,866627300,24500,24400,24500,24400,4
|
|
20240103,151500,866529400,24550,24550,24550,24550,7
|
|
20240103,151400,866357550,24550,24400,24550,24400,12
|
|
20240103,151300,866063250,24550,24550,24550,24550,9
|
|
20240103,151200,865842300,24550,24550,24550,24550,13
|
|
20240103,151100,865523150,24550,24550,24550,24550,8
|
|
20240103,151000,865326750,24350,24400,24550,24350,203
|
|
20240103,150900,860375350,24550,24550,24550,24550,11
|
|
20240103,150800,860105300,24350,24400,24500,24350,334
|
|
20240103,150700,851955950,24400,24400,24400,24400,0
|
|
20240103,150600,851955950,24400,24600,24600,24400,120
|
|
20240103,150500,849024650,24500,24500,24500,24500,40
|
|
20240103,150400,848044650,24600,24550,24600,24500,229
|
|
20240103,150300,842430400,24650,24650,24650,24650,0
|
|
20240103,150200,842430400,24650,24650,24650,24650,9
|
|
20240103,150100,842208550,24550,24550,24650,24550,180
|
|
20240103,150000,837788650,24550,24650,24700,24550,44
|
|
20240103,145900,836702150,24700,24700,24700,24700,39
|
|
20240103,145800,835738850,24550,24700,24700,24550,3
|
|
20240103,145700,835664950,24700,24700,24700,24700,67
|
|
20240103,145600,834010050,24650,24700,24700,24650,38
|
|
20240103,145500,833071500,24700,24700,24700,24700,42
|
|
20240103,145400,832034100,24650,24650,24650,24650,23
|
|
20240103,145300,831467150,24650,24650,24650,24650,41
|
|
20240103,145200,830456500,24600,24700,24700,24600,66
|
|
20240103,145100,828828200,24700,24650,24700,24650,16
|
|
20240103,145000,828433700,24700,24700,24700,24650,50
|
|
20240103,144900,827198750,24650,24700,24700,24650,16
|
|
20240103,144800,826803900,24650,24700,24700,24500,61
|
|
20240103,144700,825300050,24500,24600,24700,24500,535
|
|
20240103,144600,812171250,24600,24700,24700,24600,293
|
|
20240103,144500,804959350,24650,24650,24700,24650,35
|
|
20240103,144400,804096150,24650,24700,24700,24650,64
|
|
20240103,144300,802516000,24650,24650,24650,24650,1
|
|
20240103,144200,802491350,24650,24650,24700,24650,69
|
|
20240103,144100,800787800,24650,24650,24650,24650,1001
|
|
20240103,144000,776113150,24650,24700,24700,24600,100
|
|
20240103,143900,773646800,24700,24650,24700,24650,2
|
|
20240103,143800,773597450,24700,24750,24750,24600,405
|
|
20240103,143700,763622500,24700,24800,24800,24700,122
|
|
20240103,143600,760607250,24800,24800,24800,24800,43
|
|
20240103,143500,759540850,24750,24800,24800,24750,32
|
|
20240103,143400,758748450,24750,24750,24800,24750,72
|
|
20240103,143300,756965450,24750,24700,24800,24700,23
|
|
20240103,143200,756396100,24750,24750,24750,24750,69
|
|
20240103,143100,754688350,24750,24750,24750,24750,0
|
|
20240103,143000,754688350,24750,24750,24750,24700,54
|
|
20240103,142900,753351900,24750,24750,24750,24750,11
|
|
20240103,142800,753079650,24750,24750,24750,24750,51
|
|
20240103,142700,751817400,24700,24700,24700,24700,15
|
|
20240103,142600,751446900,24750,24750,24750,24650,52
|
|
20240103,142500,750160000,24700,24750,24750,24700,38
|
|
20240103,142400,749220900,24700,24700,24750,24700,56
|
|
20240103,142300,747835600,24700,24700,24700,24700,9
|
|
20240103,142200,747613300,24700,24750,24750,24700,70
|
|
20240103,142100,745881650,24750,24750,24750,24750,8
|
|
20240103,142000,745683650,24700,24750,24750,24700,79
|
|
20240103,141900,743729750,24750,24700,24750,24700,2
|
|
20240103,141800,743680300,24750,24600,24750,24600,53
|
|
20240103,141700,742369150,24650,24700,24700,24650,110
|
|
20240103,141600,739656100,24700,24700,24700,24700,52
|
|
20240103,141500,738371700,24700,24700,24700,24700,24
|
|
20240103,141400,737778900,24700,24700,24700,24700,50
|
|
20240103,141300,736543900,24700,24700,24700,24700,35
|
|
20240103,141200,735679400,24700,24650,24700,24650,67
|
|
20240103,141100,734025750,24650,24700,24700,24650,10
|
|
20240103,141000,733778800,24600,24700,24700,24600,97
|
|
20240103,140900,731385900,24700,24700,24700,24700,8
|
|
20240103,140800,731188300,24650,24650,24650,24650,83
|
|
20240103,140700,729142350,24650,24650,24650,24650,21
|
|
20240103,140600,728624700,24600,24650,24650,24600,53
|
|
20240103,140500,727318400,24650,24700,24700,24650,64
|
|
20240103,140400,725739400,24700,24700,24700,24700,54
|
|
20240103,140300,724405600,24700,24700,24700,24700,50
|
|
20240103,140200,723170600,24700,24700,24700,24700,73
|
|
20240103,140100,721367500,24700,24700,24700,24650,12
|
|
20240103,140000,721071200,24700,24700,24700,24700,43
|
|
20240103,135900,720009100,24700,24700,24700,24700,9
|
|
20240103,135800,719786800,24700,24700,24700,24700,74
|
|
20240103,135700,717959000,24700,24700,24700,24700,35
|
|
20240103,135600,717094500,24700,24700,24700,24700,53
|
|
20240103,135500,715785400,24700,24700,24700,24700,0
|
|
20240103,135400,715785400,24700,24700,24700,24700,52
|
|
20240103,135300,714501000,24700,24700,24700,24700,31
|
|
20240103,135200,713735300,24700,24700,24700,24700,50
|
|
20240103,135100,712500300,24700,24700,24700,24700,39
|
|
20240103,135000,711537000,24600,24700,24700,24600,170
|
|
20240103,134900,707350000,24650,24700,24700,24650,37
|
|
20240103,134800,706437500,24700,24700,24700,24700,77
|
|
20240103,134700,704535600,24700,24700,24700,24700,12
|
|
20240103,134600,704239200,24700,24700,24700,24700,55
|
|
20240103,134500,702880700,24700,24650,24700,24650,14
|
|
20240103,134400,702535100,24700,24700,24700,24700,51
|
|
20240103,134300,701275400,24650,24650,24650,24650,24
|
|
20240103,134200,700683800,24700,24700,24700,24650,371
|
|
20240103,134100,691535650,24750,24750,24750,24750,23
|
|
20240103,134000,690966400,24750,24700,24750,24700,52
|
|
20240103,133900,689679500,24750,24750,24750,24750,9
|
|
20240103,133800,689456750,24750,24700,24750,24650,165
|
|
20240103,133700,685383050,24750,24750,24750,24750,9
|
|
20240103,133600,685160300,24750,24750,24750,24750,91
|
|
20240103,133500,682908050,24750,24750,24750,24750,41
|
|
20240103,133400,681893300,24750,24750,24750,24750,42
|
|
20240103,133300,680853800,24750,24750,24750,24750,8
|
|
20240103,133200,680655800,24750,24750,24750,24650,205
|
|
20240103,133100,675595550,24750,24750,24750,24750,22
|
|
20240103,133000,675051050,24750,24750,24750,24750,71
|
|
20240103,132900,673293800,24750,24750,24750,24750,0
|
|
20240103,132800,673293800,24750,24750,24750,24700,74
|
|
20240103,132700,671463050,24750,24750,24750,24750,10
|
|
20240103,132600,671215550,24750,24750,24750,24750,41
|
|
20240103,132500,670200800,24750,24700,24750,24700,10
|
|
20240103,132400,669953350,24700,24750,24750,24650,78
|
|
20240103,132300,668024650,24750,24700,24750,24700,392
|
|
20240103,132200,658341800,24750,24750,24750,24750,41
|
|
20240103,132100,657327050,24750,24750,24750,24700,56
|
|
20240103,132000,655943350,24750,24750,24750,24750,50
|
|
20240103,131900,654705850,24750,24750,24750,24750,14
|
|
20240103,131800,654359350,24750,24750,24750,24750,51
|
|
20240103,131700,653097100,24750,24750,24750,24750,2
|
|
20240103,131600,653047600,24750,24750,24750,24750,78
|
|
20240103,131500,651117100,24750,24750,24750,24750,12
|
|
20240103,131400,650820100,24750,24750,24750,24750,56
|
|
20240103,131300,649434100,24750,24750,24750,24750,42
|
|
20240103,131200,648394600,24750,24750,24750,24750,44
|
|
20240103,131100,647305600,24750,24750,24750,24750,34
|
|
20240103,131000,646464100,24750,24750,24750,24750,42
|
|
20240103,130900,645424600,24750,24750,24750,24750,11
|
|
20240103,130800,645152350,24750,24700,24750,24700,83
|
|
20240103,130700,643099750,24750,24750,24750,24750,0
|
|
20240103,130600,643099750,24750,24700,24750,24700,66
|
|
20240103,130500,641467000,24700,24700,24700,24700,1
|
|
20240103,130400,641442300,24750,24700,24750,24700,80
|
|
20240103,130300,639463800,24750,24800,24800,24650,14
|
|
20240103,130200,639116950,24750,24750,24800,24750,66
|
|
20240103,130100,637481900,24650,24750,24750,24650,206
|
|
20240103,130000,632399000,24750,24750,24750,24750,44
|
|
20240103,125900,631310000,24750,24750,24800,24750,40
|
|
20240103,125800,630319550,24800,24750,24800,24750,42
|
|
20240103,125700,629278350,24750,24750,24750,24700,59
|
|
20240103,125600,627820600,24750,24750,24750,24750,67
|
|
20240103,125500,626162350,24750,24750,24750,24750,3
|
|
20240103,125400,626088100,24750,24750,24750,24700,102
|
|
20240103,125300,623564700,24750,24700,24750,24700,118
|
|
20240103,125200,620650000,24700,24700,24700,24700,61
|
|
20240103,125100,619143300,24700,24700,24700,24700,63
|
|
20240103,125000,617587200,24700,24700,24700,24700,0
|
|
20240103,124900,617587200,24700,24700,24700,24700,65
|
|
20240103,124800,615981700,24700,24700,24700,24700,1
|
|
20240103,124700,615957000,24700,24700,24700,24700,81
|
|
20240103,124600,613956300,24700,24650,24700,24650,24
|
|
20240103,124500,613364600,24650,24650,24650,24650,51
|
|
20240103,124400,612107450,24650,24650,24650,24650,91
|
|
20240103,124300,609864300,24650,24650,24650,24650,41
|
|
20240103,124200,608853650,24650,24650,24650,24650,41
|
|
20240103,124100,607843000,24650,24650,24650,24650,144
|
|
20240103,124000,604293400,24650,24650,24650,24650,13
|
|
20240103,123900,603972950,24650,24650,24700,24650,57
|
|
20240103,123800,602566700,24650,24650,24650,24600,45
|
|
20240103,123700,601458200,24650,24650,24700,24650,109
|
|
20240103,123600,598768700,24700,24750,24750,24700,33
|
|
20240103,123500,597953550,24750,24750,24750,24750,69
|
|
20240103,123400,596245800,24750,24750,24750,24750,0
|
|
20240103,123300,596245800,24750,24750,24750,24700,53
|
|
20240103,123200,594934100,24750,24750,24750,24750,29
|
|
20240103,123100,594216350,24750,24750,24750,24750,44
|
|
20240103,123000,593127350,24750,24750,24750,24700,55
|
|
20240103,122900,591766450,24750,24750,24750,24650,45
|
|
20240103,122800,590652800,24750,24750,24750,24750,8
|
|
20240103,122700,590454800,24750,24750,24750,24750,51
|
|
20240103,122600,589192550,24600,24750,24750,24600,449
|
|
20240103,122500,578146550,24650,24750,24750,24600,551
|
|
20240103,122400,564552550,24750,24750,24750,24750,26
|
|
20240103,122300,563909050,24750,24750,24750,24750,53
|
|
20240103,122200,562597300,24750,24750,24750,24750,20
|
|
20240103,122100,562102300,24800,24800,24800,24800,50
|
|
20240103,122000,560862300,24750,24750,24800,24700,33
|
|
20240103,121900,560045350,24800,24750,24800,24750,61
|
|
20240103,121800,558533550,24750,24800,24800,24750,312
|
|
20240103,121700,550811100,24750,24800,24800,24750,70
|
|
20240103,121600,549075600,24800,24800,24800,24750,83
|
|
20240103,121500,547020850,24800,24850,24850,24750,466
|
|
20240103,121400,535482600,24850,24850,24850,24850,3
|
|
20240103,121300,535408050,24850,24850,24850,24850,51
|
|
20240103,121200,534140700,24800,24800,24800,24800,22
|
|
20240103,121100,533595100,24850,24850,24850,24850,51
|
|
20240103,121000,532327750,24800,24800,24800,24800,29
|
|
20240103,120900,531608550,24850,24800,24850,24750,57
|
|
20240103,120800,530192850,24800,24850,24850,24800,37
|
|
20240103,120700,529274750,24750,24800,24850,24750,70
|
|
20240103,120600,527536900,24850,24750,24850,24750,14
|
|
20240103,120500,527189500,24850,24850,24850,24800,73
|
|
20240103,120400,525377000,24800,24800,24800,24800,10
|
|
20240103,120300,525129000,24850,24850,24850,24850,64
|
|
20240103,120200,523538600,24850,24850,24850,24850,27
|
|
20240103,120100,522867650,24850,24850,24850,24850,51
|
|
20240103,120000,521600300,24850,24850,24850,24850,27
|
|
20240103,115900,520929350,24850,24850,24850,24850,51
|
|
20240103,115800,519662000,24850,24850,24850,24850,26
|
|
20240103,115700,519015900,24850,24850,24850,24850,52
|
|
20240103,115600,517723700,24850,24800,24850,24800,9
|
|
20240103,115500,517500100,24800,24750,24800,24750,72
|
|
20240103,115400,515714550,24800,24800,24800,24800,12
|
|
20240103,115300,515416950,24800,24850,24850,24800,70
|
|
20240103,115200,513677500,24850,24850,24900,24850,27
|
|
20240103,115100,513006500,24850,24850,24850,24850,549
|
|
20240103,115000,499363850,24850,24850,24850,24850,26
|
|
20240103,114900,498717750,24850,24850,24850,24850,49
|
|
20240103,114800,497500100,24850,24850,24850,24850,20
|
|
20240103,114700,497003100,24850,24850,24850,24800,81
|
|
20240103,114600,494990300,24800,24800,24800,24800,13
|
|
20240103,114500,494667900,24850,24850,24850,24850,60
|
|
20240103,114400,493176900,24850,24850,24850,24850,1
|
|
20240103,114300,493152050,24850,24850,24900,24850,53
|
|
20240103,114200,491832950,24800,24800,24800,24800,1
|
|
20240103,114100,491808150,24850,24850,24900,24850,68
|
|
20240103,114000,490115150,24850,24850,24850,24850,20
|
|
20240103,113900,489618150,24850,24900,24950,24850,64
|
|
20240103,113800,488023400,24900,24900,24900,24900,175
|
|
20240103,113700,483665900,24900,24900,24900,24900,56
|
|
20240103,113600,482271500,24900,24900,24900,24900,25
|
|
20240103,113500,481649000,24900,24850,24900,24800,114
|
|
20240103,113400,478814850,24850,24850,24850,24850,20
|
|
20240103,113300,478317850,24850,24850,24850,24850,92
|
|
20240103,113200,476031650,24800,24800,24800,24800,31
|
|
20240103,113100,475262850,24850,24850,24850,24850,44
|
|
20240103,113000,474169450,24750,24850,24850,24750,48
|
|
20240103,112900,472980300,24850,24850,24850,24850,41
|
|
20240103,112800,471961450,24800,24850,24850,24800,64
|
|
20240103,112700,470373600,24850,24800,24850,24800,95
|
|
20240103,112600,468015550,24800,24850,24850,24800,61
|
|
20240103,112500,466500200,24850,24850,24850,24850,58
|
|
20240103,112400,465058900,24900,24900,24900,24900,0
|
|
20240103,112300,465058900,24900,24900,24900,24850,127
|
|
20240103,112200,461897750,24900,24900,24900,24850,55
|
|
20240103,112100,460528300,24900,24850,24900,24850,168
|
|
20240103,112000,456352550,24850,24850,24850,24850,1
|
|
20240103,111900,456327700,24850,24800,24850,24800,50
|
|
20240103,111800,455085250,24850,24850,24850,24850,39
|
|
20240103,111700,454116100,24850,24850,24850,24850,41
|
|
20240103,111600,453097250,24850,24850,24850,24850,25
|
|
20240103,111500,452476000,24850,24850,24850,24850,45
|
|
20240103,111400,451357750,24850,24850,24850,24850,0
|
|
20240103,111300,451357750,24850,24800,24850,24800,76
|
|
20240103,111200,449470750,24850,24850,24850,24850,0
|
|
20240103,111100,449470750,24850,24850,24850,24800,139
|
|
20240103,111000,446018000,24850,24850,24850,24850,1
|
|
20240103,110900,445993150,24850,24800,24850,24800,76
|
|
20240103,110800,444106300,24800,24800,24800,24800,45
|
|
20240103,110700,442990300,24800,24750,24800,24750,52
|
|
20240103,110600,441701150,24750,24750,24750,24750,2
|
|
20240103,110500,441651650,24800,24700,24800,24700,52
|
|
20240103,110400,440363150,24800,24800,24800,24800,2
|
|
20240103,110300,440313550,24750,24750,24800,24750,56
|
|
20240103,110200,438925450,24750,24750,24750,24750,1
|
|
20240103,110100,438900700,24800,24750,24800,24750,60
|
|
20240103,110000,437414100,24650,24700,24700,24650,65
|
|
20240103,105900,435810750,24800,24800,24800,24800,43
|
|
20240103,105800,434744350,24650,24750,24750,24650,24
|
|
20240103,105700,434151900,24800,24800,24800,24800,41
|
|
20240103,105600,433135100,24650,24850,24850,24650,46
|
|
20240103,105500,432000150,24850,24750,24850,24650,59
|
|
20240103,105400,430538250,24800,24800,24800,24800,41
|
|
20240103,105300,429521450,24650,24800,24800,24650,34
|
|
20240103,105200,428680300,24650,24800,24800,24650,61
|
|
20240103,105100,427169650,24700,24700,24700,24700,5
|
|
20240103,105000,427046150,24600,24800,24800,24600,68
|
|
20240103,104900,425363200,24750,24750,24750,24750,31
|
|
20240103,104800,424595950,24800,24750,24800,24750,41
|
|
20240103,104700,423580700,24700,24800,24800,24700,2
|
|
20240103,104600,423531200,24800,24700,24800,24700,77
|
|
20240103,104500,421625900,24750,24750,24750,24750,1
|
|
20240103,104400,421601150,24750,24750,24800,24650,73
|
|
20240103,104300,419794850,24700,24700,24700,24700,0
|
|
20240103,104200,419794850,24700,24700,24750,24700,86
|
|
20240103,104100,417668500,24750,24750,24750,24750,13
|
|
20240103,104000,417346750,24700,24700,24700,24700,549
|
|
20240103,103900,403786450,24650,24650,24650,24650,40
|
|
20240103,103800,402800450,24650,24700,24700,24650,86
|
|
20240103,103700,400678500,24700,24650,24700,24650,2
|
|
20240103,103600,400629150,24650,24700,24700,24650,77
|
|
20240103,103500,398729000,24700,24650,24700,24650,35
|
|
20240103,103400,397866150,24650,24650,24650,24650,47
|
|
20240103,103300,396707600,24650,24650,24650,24650,30
|
|
20240103,103200,395968100,24700,24600,24700,24600,81
|
|
20240103,103100,393971550,24650,24650,24650,24650,14
|
|
20240103,103000,393626450,24600,24600,24600,24600,139
|
|
20240103,102900,390207050,24550,24550,24550,24550,5
|
|
20240103,102800,390084300,24550,24600,24600,24550,82
|
|
20240103,102700,388069100,24600,24650,24650,24600,22
|
|
20240103,102600,387527800,24650,24600,24650,24600,41
|
|
20240103,102500,386518400,24550,24600,24600,24550,32
|
|
20240103,102400,385732500,24650,24600,24650,24600,59
|
|
20240103,102300,384280250,24600,24600,24600,24600,1
|
|
20240103,102200,384255650,24600,24600,24600,24600,137
|
|
20240103,102100,380885450,24550,24600,24600,24550,7
|
|
20240103,102000,380713450,24550,24600,24600,24550,294
|
|
20240103,101900,373481700,24550,24550,24550,24550,23
|
|
20240103,101800,372917050,24700,24550,24700,24550,41
|
|
20240103,101700,371907450,24550,24450,24550,24450,474
|
|
20240103,101600,360274700,24450,24450,24450,24450,92
|
|
20240103,101500,358025300,24400,24500,24500,24400,34
|
|
20240103,101400,357194050,24350,24400,24550,24350,276
|
|
20240103,101300,350454100,24400,24400,24400,24350,143
|
|
20240103,101200,346968450,24400,24400,24400,24400,6
|
|
20240103,101100,346822050,24400,24400,24400,24400,1148
|
|
20240103,101000,318810850,24400,24400,24400,24400,44
|
|
20240103,100900,317737250,24450,24400,24450,24400,347
|
|
20240103,100800,309270150,24450,24450,24450,24450,51
|
|
20240103,100700,308023200,24450,24450,24450,24450,515
|
|
20240103,100600,295431450,24500,24500,24500,24500,44
|
|
20240103,100500,294353450,24500,24500,24500,24500,48
|
|
20240103,100400,293177450,24500,24500,24500,24500,106
|
|
20240103,100300,290580450,24500,24500,24500,24500,0
|
|
20240103,100200,290580450,24500,24450,24500,24450,143
|
|
20240103,100100,287078800,24450,24450,24450,24450,0
|
|
20240103,100000,287078800,24450,24500,24500,24450,148
|
|
20240103,095900,283454650,24500,24450,24500,24450,39
|
|
20240103,095800,282501050,24450,24450,24450,24450,0
|
|
20240103,095700,282501050,24450,24450,24450,24450,39
|
|
20240103,095600,281547500,24450,24450,24450,24450,18
|
|
20240103,095500,281107400,24500,24500,24500,24500,515
|
|
20240103,095400,268489900,24450,24500,24500,24450,50
|
|
20240103,095300,267267200,24450,24450,24450,24450,21
|
|
20240103,095200,266753750,24500,24500,24500,24500,542
|
|
20240103,095100,253474750,24500,24500,24500,24500,75
|
|
20240103,095000,251637250,24500,24500,24500,24500,135
|
|
20240103,094900,248329750,24550,24550,24550,24550,0
|
|
20240103,094800,248329750,24550,24550,24550,24550,166
|
|
20240103,094700,244254450,24550,24550,24550,24550,0
|
|
20240103,094600,244254450,24550,24550,24550,24550,1
|
|
20240103,094500,244229900,24600,24550,24600,24550,124
|
|
20240103,094400,241180650,24550,24600,24600,24550,119
|
|
20240103,094300,238254100,24550,24550,24550,24550,20
|
|
20240103,094200,237763100,24550,24500,24550,24500,30
|
|
20240103,094100,237026700,24550,24500,24550,24500,7
|
|
20240103,094000,236855050,24500,24450,24500,24450,64
|
|
20240103,093900,235287150,24450,24450,24450,24450,110
|
|
20240103,093800,232597650,24450,24500,24500,24450,502
|
|
20240103,093700,220312400,24500,24500,24500,24500,5
|
|
20240103,093600,220189900,24600,24500,24600,24500,55
|
|
20240103,093500,218842250,24500,24500,24550,24500,10
|
|
20240103,093400,218597050,24500,24500,24500,24500,66
|
|
20240103,093300,216980050,24450,24500,24500,24450,15
|
|
20240103,093200,216612800,24550,24500,24550,24450,414
|
|
20240103,093100,206470100,24500,24550,24550,24500,580
|
|
20240103,093000,192231200,24550,24550,24550,24550,16
|
|
20240103,092900,191838400,24550,24550,24550,24550,49
|
|
20240103,092800,190635450,24550,24550,24550,24550,50
|
|
20240103,092700,189407950,24550,24550,24550,24550,2
|
|
20240103,092600,189358850,24550,24550,24600,24550,36
|
|
20240103,092500,188474300,24550,24550,24550,24550,21
|
|
20240103,092400,187958750,24600,24650,24650,24600,46
|
|
20240103,092300,186824950,24700,24700,24700,24700,0
|
|
20240103,092200,186824950,24700,24750,25000,24650,443
|
|
20240103,092100,175837200,24700,24600,24800,24600,114
|
|
20240103,092000,173024250,24550,24600,24600,24550,45
|
|
20240103,091900,171918350,24600,24600,24600,24600,2
|
|
20240103,091800,171869150,24650,24650,24650,24650,83
|
|
20240103,091700,169823200,24600,24600,24750,24600,107
|
|
20240103,091600,167177050,24500,24550,24550,24500,24
|
|
20240103,091500,166587950,24600,24600,24600,24500,3570
|
|
20240103,091400,78958800,24700,24550,24700,24550,128
|
|
20240103,091300,75804750,24650,24550,24650,24550,547
|
|
20240103,091200,62368400,24550,24550,24550,24500,358
|
|
20240103,091100,53584600,24550,24550,24550,24550,10
|
|
20240103,091000,53339100,24550,24550,24550,24550,2
|
|
20240103,090900,53290000,24550,24600,24600,24550,117
|
|
20240103,090800,50412300,24600,24700,24700,24600,422
|
|
20240103,090700,40013250,24650,24700,24700,24650,196
|
|
20240103,090600,35172150,24700,24750,24750,24700,6
|
|
20240103,090500,35023900,24750,24700,24800,24700,62
|
|
20240103,090400,33488100,24750,24750,24800,24700,68
|
|
20240103,090300,31807000,24750,24800,24800,24700,141
|
|
20240103,090200,28316700,24700,24800,25050,24700,134
|
|
20240103,090100,24993050,24750,24800,24800,24650,894
|
|
20240103,090000,2901850,24800,24800,24850,24800,117
|