580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183700,1101443100,24900,24900,24900,24900,3045
|
|
20240104,183600,1101443100,24900,24900,24900,24900,0
|
|
20240104,183500,1101443100,24900,24900,24900,24900,0
|
|
20240104,183400,1101443100,24900,24900,24900,24900,0
|
|
20240104,183300,1101443100,24900,24900,24900,24900,0
|
|
20240104,183200,1101443100,24900,24900,24900,24900,0
|
|
20240104,183100,1101443100,24900,24900,24900,24900,0
|
|
20240104,183000,1101443100,24900,24900,24900,24900,0
|
|
20240104,182900,1101443100,24900,24900,24900,24900,0
|
|
20240104,182800,1101443100,24900,24900,24900,24900,0
|
|
20240104,182700,1101443100,24900,24900,24900,24900,0
|
|
20240104,182600,1101443100,24900,24900,24900,24900,0
|
|
20240104,182500,1101443100,24900,24900,24900,24900,0
|
|
20240104,182400,1101443100,24900,24900,24900,24900,0
|
|
20240104,182300,1101443100,24900,24900,24900,24900,0
|
|
20240104,182200,1101443100,24900,24900,24900,24900,0
|
|
20240104,182100,1101443100,24900,24900,24900,24900,0
|
|
20240104,182000,1101443100,24900,24900,24900,24900,0
|
|
20240104,181900,1101443100,24900,24900,24900,24900,0
|
|
20240104,181800,1101443100,24900,24900,24900,24900,0
|
|
20240104,181700,1101443100,24900,24900,24900,24900,0
|
|
20240104,181600,1101443100,24900,24900,24900,24900,0
|
|
20240104,181500,1101443100,24900,24900,24900,24900,0
|
|
20240104,181400,1101443100,24900,24900,24900,24900,0
|
|
20240104,181300,1101443100,24900,24900,24900,24900,0
|
|
20240104,181200,1101443100,24900,24900,24900,24900,0
|
|
20240104,181100,1101443100,24900,24900,24900,24900,0
|
|
20240104,181000,1101443100,24900,24900,24900,24900,0
|
|
20240104,180900,1101443100,24900,24900,24900,24900,0
|
|
20240104,180800,1101443100,24900,24900,24900,24900,0
|
|
20240104,180700,1101443100,24900,24900,24900,24900,3045
|
|
20240104,180600,1101443100,24900,24900,24900,24900,0
|
|
20240104,180500,1101443100,24900,24900,24900,24900,0
|
|
20240104,180400,1101443100,24900,24900,24900,24900,0
|
|
20240104,180300,1101443100,24900,24900,24900,24900,0
|
|
20240104,180200,1101443100,24900,24900,24900,24900,0
|
|
20240104,180100,1101443100,24900,24900,24900,24900,0
|
|
20240104,180000,1101443100,24900,24900,24900,24900,0
|
|
20240104,175900,1101443100,24900,24900,24900,24900,0
|
|
20240104,175800,1101443100,24900,24900,24900,24900,0
|
|
20240104,175700,1101443100,24900,24900,24900,24900,0
|
|
20240104,175600,1101443100,24900,24900,24900,24900,0
|
|
20240104,175500,1101443100,24900,24900,24900,24900,0
|
|
20240104,175400,1101443100,24900,24900,24900,24900,0
|
|
20240104,175300,1101443100,24900,24900,24900,24900,0
|
|
20240104,175200,1101443100,24900,24900,24900,24900,0
|
|
20240104,175100,1101443100,24900,24900,24900,24900,0
|
|
20240104,175000,1101443100,24900,24900,24900,24900,0
|
|
20240104,174900,1101443100,24900,24900,24900,24900,0
|
|
20240104,174800,1101443100,24900,24900,24900,24900,0
|
|
20240104,174700,1101443100,24900,24900,24900,24900,0
|
|
20240104,174600,1101443100,24900,24900,24900,24900,0
|
|
20240104,174500,1101443100,24900,24900,24900,24900,0
|
|
20240104,174400,1101443100,24900,24900,24900,24900,0
|
|
20240104,174300,1101443100,24900,24900,24900,24900,0
|
|
20240104,174200,1101443100,24900,24900,24900,24900,0
|
|
20240104,174100,1101443100,24900,24900,24900,24900,0
|
|
20240104,174000,1101443100,24900,24900,24900,24900,0
|
|
20240104,173900,1101443100,24900,24900,24900,24900,0
|
|
20240104,173800,1101443100,24900,24900,24900,24900,0
|
|
20240104,173700,1101443100,24900,24900,24900,24900,3045
|
|
20240104,173600,1101443100,24900,24900,24900,24900,0
|
|
20240104,173500,1101443100,24900,24900,24900,24900,0
|
|
20240104,173400,1101443100,24900,24900,24900,24900,0
|
|
20240104,173300,1101443100,24900,24900,24900,24900,0
|
|
20240104,173200,1101443100,24900,24900,24900,24900,0
|
|
20240104,173100,1101443100,24900,24900,24900,24900,0
|
|
20240104,173000,1101443100,24900,24900,24900,24900,0
|
|
20240104,172900,1101443100,24900,24900,24900,24900,0
|
|
20240104,172800,1101443100,24900,24900,24900,24900,0
|
|
20240104,172700,1101443100,24900,24900,24900,24900,0
|
|
20240104,172600,1101443100,24900,24900,24900,24900,0
|
|
20240104,172500,1101443100,24900,24900,24900,24900,0
|
|
20240104,172400,1101443100,24900,24900,24900,24900,0
|
|
20240104,172300,1101443100,24900,24900,24900,24900,0
|
|
20240104,172200,1101443100,24900,24900,24900,24900,0
|
|
20240104,172100,1101443100,24900,24900,24900,24900,0
|
|
20240104,172000,1101443100,24900,24900,24900,24900,0
|
|
20240104,171900,1101443100,24900,24900,24900,24900,0
|
|
20240104,171800,1101443100,24900,24900,24900,24900,0
|
|
20240104,171700,1101443100,24900,24900,24900,24900,0
|
|
20240104,171600,1101443100,24900,24900,24900,24900,0
|
|
20240104,171500,1101443100,24900,24900,24900,24900,0
|
|
20240104,171400,1101443100,24900,24900,24900,24900,0
|
|
20240104,171300,1101443100,24900,24900,24900,24900,0
|
|
20240104,171200,1101443100,24900,24900,24900,24900,0
|
|
20240104,171100,1101443100,24900,24900,24900,24900,0
|
|
20240104,171000,1101443100,24900,24900,24900,24900,0
|
|
20240104,170900,1101443100,24900,24900,24900,24900,0
|
|
20240104,170800,1101443100,24900,24900,24900,24900,0
|
|
20240104,170700,1101443100,24900,24900,24900,24900,3045
|
|
20240104,170600,1101443100,24900,24900,24900,24900,0
|
|
20240104,170500,1101443100,24900,24900,24900,24900,0
|
|
20240104,170400,1101443100,24900,24900,24900,24900,0
|
|
20240104,170300,1101443100,24900,24900,24900,24900,0
|
|
20240104,170200,1101443100,24900,24900,24900,24900,0
|
|
20240104,170100,1101443100,24900,24900,24900,24900,0
|
|
20240104,170000,1101443100,24900,24900,24900,24900,0
|
|
20240104,165900,1101443100,24900,24900,24900,24900,0
|
|
20240104,165800,1101443100,24900,24900,24900,24900,0
|
|
20240104,165700,1101443100,24900,24900,24900,24900,0
|
|
20240104,165600,1101443100,24900,24900,24900,24900,0
|
|
20240104,165500,1101443100,24900,24900,24900,24900,0
|
|
20240104,165400,1101443100,24900,24900,24900,24900,0
|
|
20240104,165300,1101443100,24900,24900,24900,24900,0
|
|
20240104,165200,1101443100,24900,24900,24900,24900,0
|
|
20240104,165100,1101443100,24900,24900,24900,24900,0
|
|
20240104,165000,1101443100,24900,24900,24900,24900,0
|
|
20240104,164900,1101443100,24900,24900,24900,24900,0
|
|
20240104,164800,1101443100,24900,24900,24900,24900,0
|
|
20240104,164700,1101443100,24900,24900,24900,24900,0
|
|
20240104,164600,1101443100,24900,24900,24900,24900,0
|
|
20240104,164500,1101443100,24900,24900,24900,24900,0
|
|
20240104,164400,1101443100,24900,24900,24900,24900,0
|
|
20240104,164300,1101443100,24900,24900,24900,24900,0
|
|
20240104,164200,1101443100,24900,24900,24900,24900,0
|
|
20240104,164100,1101443100,24900,24900,24900,24900,0
|
|
20240104,164000,1101443100,24900,24900,24900,24900,0
|
|
20240104,163900,1101443100,24900,24900,24900,24900,0
|
|
20240104,163800,1101443100,24900,24900,24900,24900,0
|
|
20240104,163700,1101443100,24900,24900,24900,24900,3045
|
|
20240104,163600,1101443100,24900,24900,24900,24900,0
|
|
20240104,163500,1101443100,24900,24900,24900,24900,0
|
|
20240104,163400,1101443100,24900,24900,24900,24900,0
|
|
20240104,163300,1101443100,24900,24900,24900,24900,0
|
|
20240104,163200,1101443100,24900,24900,24900,24900,0
|
|
20240104,163100,1101443100,24900,24900,24900,24900,0
|
|
20240104,163000,1101443100,24900,24900,24900,24900,0
|
|
20240104,162900,1101443100,24900,24900,24900,24900,0
|
|
20240104,162800,1101443100,24900,24900,24900,24900,0
|
|
20240104,162700,1101443100,24900,24900,24900,24900,0
|
|
20240104,162600,1101443100,24900,24900,24900,24900,0
|
|
20240104,162500,1101443100,24900,24900,24900,24900,0
|
|
20240104,162400,1101443100,24900,24900,24900,24900,0
|
|
20240104,162300,1101443100,24900,24900,24900,24900,0
|
|
20240104,162200,1101443100,24900,24900,24900,24900,0
|
|
20240104,162100,1101443100,24900,24900,24900,24900,0
|
|
20240104,162000,1101443100,24900,24900,24900,24900,0
|
|
20240104,161900,1101443100,24900,24900,24900,24900,0
|
|
20240104,161800,1101443100,24900,24900,24900,24900,0
|
|
20240104,161700,1101443100,24900,24900,24900,24900,0
|
|
20240104,161600,1101443100,24900,24900,24900,24900,0
|
|
20240104,161500,1101443100,24900,24900,24900,24900,0
|
|
20240104,161400,1101443100,24900,24900,24900,24900,0
|
|
20240104,161300,1101443100,24900,24900,24900,24900,0
|
|
20240104,161200,1101443100,24900,24900,24900,24900,0
|
|
20240104,161100,1101443100,24900,24900,24900,24900,0
|
|
20240104,161000,1101443100,24900,24900,24900,24900,0
|
|
20240104,160900,1101443100,24900,24900,24900,24900,0
|
|
20240104,160800,1101443100,24900,24900,24900,24900,0
|
|
20240104,160700,1101443100,24900,24900,24900,24900,3045
|
|
20240104,160600,1101443100,24900,24900,24900,24900,0
|
|
20240104,160500,1101443100,24900,24900,24900,24900,0
|
|
20240104,160400,1101443100,24900,24900,24900,24900,0
|
|
20240104,160300,1101443100,24900,24900,24900,24900,0
|
|
20240104,160200,1101443100,24900,24900,24900,24900,0
|
|
20240104,160100,1101443100,24900,24900,24900,24900,0
|
|
20240104,160000,1101443100,24900,24900,24900,24900,0
|
|
20240104,155900,1101443100,24900,24900,24900,24900,0
|
|
20240104,155800,1101443100,24900,24900,24900,24900,0
|
|
20240104,155700,1101443100,24900,24900,24900,24900,0
|
|
20240104,155600,1101443100,24900,24900,24900,24900,0
|
|
20240104,155500,1101443100,24900,24900,24900,24900,0
|
|
20240104,155400,1101443100,24900,24900,24900,24900,0
|
|
20240104,155300,1101443100,24900,24900,24900,24900,0
|
|
20240104,155200,1101443100,24900,24900,24900,24900,0
|
|
20240104,155100,1101443100,24900,24900,24900,24900,0
|
|
20240104,155000,1101443100,24900,24900,24900,24900,0
|
|
20240104,154900,1101443100,24900,24900,24900,24900,0
|
|
20240104,154800,1101443100,24900,24900,24900,24900,0
|
|
20240104,154700,1101443100,24900,24900,24900,24900,0
|
|
20240104,154600,1101443100,24900,24900,24900,24900,0
|
|
20240104,154500,1101443100,24900,24900,24900,24900,0
|
|
20240104,154400,1101443100,24900,24900,24900,24900,0
|
|
20240104,154300,1101443100,24900,24900,24900,24900,0
|
|
20240104,154200,1101443100,24900,24900,24900,24900,0
|
|
20240104,154100,1101443100,24900,24900,24900,24900,0
|
|
20240104,154000,1101443100,24900,24900,24900,24900,0
|
|
20240104,153900,1101443100,24900,24900,24900,24900,0
|
|
20240104,153800,1101443100,24900,24900,24900,24900,0
|
|
20240104,153700,1101443100,24900,24900,24900,24900,3045
|
|
20240104,153600,1101443100,24900,24900,24900,24900,0
|
|
20240104,153500,1101443100,24900,24900,24900,24900,0
|
|
20240104,153400,1101443100,24900,24900,24900,24900,0
|
|
20240104,153300,1101443100,24900,24900,24900,24900,0
|
|
20240104,153200,1101443100,24900,24900,24900,24900,0
|
|
20240104,153100,1101443100,24900,24900,24900,24900,0
|
|
20240104,153000,1101443100,24900,24900,24900,24900,3045
|
|
20240104,152900,1025622600,25000,25000,25000,25000,0
|
|
20240104,152800,1025622600,25000,25000,25000,25000,0
|
|
20240104,152700,1025622600,25000,25000,25000,25000,0
|
|
20240104,152600,1025622600,25000,25000,25000,25000,0
|
|
20240104,152500,1025622600,25000,25000,25000,25000,0
|
|
20240104,152400,1025622600,25000,25000,25000,25000,0
|
|
20240104,152300,1025622600,25000,25000,25000,25000,0
|
|
20240104,152200,1025622600,25000,25000,25000,25000,0
|
|
20240104,152100,1025622600,25000,25000,25000,25000,0
|
|
20240104,152000,1025622600,25000,25000,25000,25000,0
|
|
20240104,151900,1025622600,25000,24650,25000,24650,3197
|
|
20240104,151800,946213350,24650,24600,24650,24550,1441
|
|
20240104,151700,910777950,24450,24400,24600,24400,2650
|
|
20240104,151600,845934750,24400,24350,24400,24350,1052
|
|
20240104,151500,820293600,24300,24350,24350,24300,1058
|
|
20240104,151400,794537350,24400,24400,24400,24400,1
|
|
20240104,151300,794512950,24350,24350,24350,24350,114
|
|
20240104,151200,791737050,24350,24350,24350,24350,0
|
|
20240104,151100,791737050,24350,24350,24350,24350,54
|
|
20240104,151000,790422150,24350,24300,24400,24300,2539
|
|
20240104,150900,728524150,24250,24300,24300,24250,503
|
|
20240104,150800,716301400,24300,24250,24300,24250,5
|
|
20240104,150700,716180100,24300,24300,24300,24300,4
|
|
20240104,150600,716082900,24300,24250,24300,24250,6
|
|
20240104,150500,715937200,24250,24350,24350,24250,456
|
|
20240104,150400,704858600,24350,24250,24350,24250,5
|
|
20240104,150300,704737150,24250,24250,24250,24250,0
|
|
20240104,150200,704737150,24250,24250,24250,24250,3
|
|
20240104,150100,704664400,24250,24250,24250,24250,3
|
|
20240104,150000,704591650,24250,24300,24300,24250,28
|
|
20240104,145900,703911300,24300,24300,24300,24200,40
|
|
20240104,145800,702939600,24250,24250,24250,24250,1
|
|
20240104,145700,702915350,24250,24300,24300,24200,30
|
|
20240104,145600,702186700,24350,24200,24350,24200,37
|
|
20240104,145500,701285900,24200,24350,24350,24200,3
|
|
20240104,145400,701213150,24350,24300,24350,24150,156
|
|
20240104,145300,697423450,24350,24350,24350,24350,2
|
|
20240104,145200,697374750,24300,24300,24300,24300,49
|
|
20240104,145100,696184050,24400,24400,24400,24400,0
|
|
20240104,145000,696184050,24400,24400,24400,24250,40
|
|
20240104,144900,695208500,24300,24300,24300,24300,26
|
|
20240104,144800,694576700,24250,24300,24300,24250,44
|
|
20240104,144700,693507700,24300,24300,24300,24300,27
|
|
20240104,144600,692851600,24400,24400,24400,24400,35
|
|
20240104,144500,691997600,24250,24400,24400,24250,9
|
|
20240104,144400,691778450,24400,24300,24400,24300,65
|
|
20240104,144300,690192750,24250,24300,24300,24250,28
|
|
20240104,144200,689513700,24400,24300,24400,24300,67
|
|
20240104,144100,687879000,24250,24300,24300,24250,6
|
|
20240104,144000,687733350,24300,24300,24300,24300,69
|
|
20240104,143900,686056650,24400,24400,24400,24400,26
|
|
20240104,143800,685422250,24400,24350,24400,24250,369
|
|
20240104,143700,676471750,24400,24400,24400,24400,26
|
|
20240104,143600,675837350,24350,24350,24350,24250,47
|
|
20240104,143500,674693100,24250,24200,24250,24200,19
|
|
20240104,143400,674232650,24400,24300,24400,24300,63
|
|
20240104,143300,672699150,24200,24300,24300,24200,27
|
|
20240104,143200,672043350,24300,24150,24300,24150,144
|
|
20240104,143100,668556600,24150,24250,24300,24150,754
|
|
20240104,143000,650241100,24300,24300,24300,24300,36
|
|
20240104,142900,649366300,24200,24300,24300,24200,4
|
|
20240104,142800,649269400,24250,24150,24250,24150,122
|
|
20240104,142700,646311250,24250,24250,24250,24250,26
|
|
20240104,142600,645680750,24250,24200,24250,24200,77
|
|
20240104,142500,643815550,24250,24250,24250,24250,0
|
|
20240104,142400,643815550,24250,24250,24250,24150,68
|
|
20240104,142300,642166950,24200,24300,24300,24050,2319
|
|
20240104,142200,586157850,24300,24350,24400,24300,65
|
|
20240104,142100,584572100,24300,24350,24350,24300,471
|
|
20240104,142000,573103400,24400,24400,24400,24400,36
|
|
20240104,141900,572225000,24400,24350,24400,24350,30
|
|
20240104,141800,571493150,24400,24400,24400,24400,37
|
|
20240104,141700,570590350,24400,24400,24400,24350,30
|
|
20240104,141600,569858500,24350,24350,24400,24350,44
|
|
20240104,141500,568785300,24350,24400,24400,24350,6
|
|
20240104,141400,568639050,24400,24400,24400,24300,172
|
|
20240104,141300,564448100,24400,24450,24450,24400,2
|
|
20240104,141200,564399250,24350,24400,24400,24350,84
|
|
20240104,141100,562351550,24400,24400,24400,24400,1
|
|
20240104,141000,562327150,24350,24400,24400,24350,39
|
|
20240104,140900,561375700,24400,24400,24400,24400,28
|
|
20240104,140800,560692500,24350,24400,24400,24350,41
|
|
20240104,140700,559692200,24350,24350,24350,24350,3
|
|
20240104,140600,559619150,24400,24350,24400,24350,44
|
|
20240104,140500,558547300,24300,24300,24300,24300,3
|
|
20240104,140400,558474400,24350,24350,24350,24350,113
|
|
20240104,140300,555722850,24350,24350,24350,24350,1
|
|
20240104,140200,555698500,24400,24300,24400,24300,81
|
|
20240104,140100,553722650,24400,24400,24400,24400,1
|
|
20240104,140000,553698250,24300,24300,24300,24250,13
|
|
20240104,135900,553382500,24300,24300,24300,24300,90
|
|
20240104,135800,551195500,24300,24400,24400,24300,40
|
|
20240104,135700,550219850,24350,24400,24400,24350,28
|
|
20240104,135600,549536700,24300,24400,24400,24300,39
|
|
20240104,135500,548585400,24350,24300,24350,24300,3
|
|
20240104,135400,548512450,24400,24400,24400,24400,62
|
|
20240104,135300,546999650,24350,24300,24350,24300,4
|
|
20240104,135200,546902400,24400,24250,24400,24250,393
|
|
20240104,135100,537362900,24250,24400,24400,24200,2599
|
|
20240104,135000,474355050,24400,24400,24400,24400,40
|
|
20240104,134900,473379050,24350,24400,24400,24350,29
|
|
20240104,134800,472671600,24400,24400,24400,24350,106
|
|
20240104,134700,470085350,24450,24450,24450,24450,27
|
|
20240104,134600,469425200,24400,24400,24450,24400,65
|
|
20240104,134500,467837350,24400,24400,24400,24400,0
|
|
20240104,134400,467837350,24400,24450,24450,24400,39
|
|
20240104,134300,466883950,24400,24400,24400,24400,1
|
|
20240104,134200,466859550,24350,24400,24450,24350,66
|
|
20240104,134100,465246200,24400,24400,24400,24400,69
|
|
20240104,134000,463562600,24450,24450,24450,24450,37
|
|
20240104,133900,462657950,24450,24400,24450,24400,60
|
|
20240104,133800,461192600,24450,24450,24450,24450,36
|
|
20240104,133700,460312400,24400,24450,24450,24400,31
|
|
20240104,133600,459554600,24450,24450,24450,24450,37
|
|
20240104,133500,458649950,24400,24450,24450,24400,4
|
|
20240104,133400,458552300,24450,24450,24450,24400,65
|
|
20240104,133300,456963200,24450,24450,24450,24450,2
|
|
20240104,133200,456914300,24450,24450,24450,24400,73
|
|
20240104,133100,455129950,24450,24450,24450,24450,1
|
|
20240104,133000,455105500,24350,24400,24450,24350,45
|
|
20240104,132900,454005850,24400,24400,24400,24400,20
|
|
20240104,132800,453517850,24400,24450,24450,24400,39
|
|
20240104,132700,452564400,24350,24400,24400,24350,108
|
|
20240104,132600,449929350,24400,24400,24400,24400,55
|
|
20240104,132500,448587350,24350,24350,24350,24350,2
|
|
20240104,132400,448538650,24350,24450,24450,24350,351
|
|
20240104,132300,439983450,24450,24400,24450,24400,4
|
|
20240104,132200,439885800,24450,24400,24450,24400,66
|
|
20240104,132100,438272250,24400,24400,24400,24400,151
|
|
20240104,132000,434587850,24400,24450,24450,24400,39
|
|
20240104,131900,433634450,24450,24450,24450,24450,28
|
|
20240104,131800,432949850,24450,24450,24450,24400,40
|
|
20240104,131700,431972000,24450,24450,24450,24450,27
|
|
20240104,131600,431311850,24400,24400,24400,24400,3
|
|
20240104,131500,431238650,24400,24400,24400,24350,12
|
|
20240104,131400,430946000,24400,24450,24450,24400,27
|
|
20240104,131300,430285900,24450,24400,24450,24350,40
|
|
20240104,131200,429308250,24400,24450,24450,24400,60
|
|
20240104,131100,427842950,24400,24400,24400,24400,2
|
|
20240104,131000,427794150,24450,24450,24450,24450,1
|
|
20240104,130900,427769700,24450,24450,24450,24350,101
|
|
20240104,130800,425300550,24400,24400,24450,24400,25
|
|
20240104,130700,424690500,24500,24500,24500,24500,62
|
|
20240104,130600,423171500,24450,24400,24450,24400,4
|
|
20240104,130500,423073850,24500,24500,24500,24500,36
|
|
20240104,130400,422191850,24400,24450,24450,24400,4
|
|
20240104,130300,422094200,24450,24400,24500,24400,41
|
|
20240104,130200,421090050,24400,24500,24500,24400,28
|
|
20240104,130100,420404250,24500,24400,24500,24400,703
|
|
20240104,130000,403247450,24450,24450,24450,24450,13
|
|
20240104,125900,402929600,24450,24450,24450,24400,59
|
|
20240104,125800,401487200,24450,24450,24450,24400,63
|
|
20240104,125700,399949850,24450,24450,24450,24400,72
|
|
20240104,125600,398189550,24400,24400,24400,24400,0
|
|
20240104,125500,398189550,24400,24450,24450,24400,44
|
|
20240104,125400,397113900,24450,24450,24450,24400,51
|
|
20240104,125300,395867100,24450,24450,24450,24450,37
|
|
20240104,125200,394962450,24400,24450,24450,24400,29
|
|
20240104,125100,394253550,24450,24450,24450,24450,36
|
|
20240104,125000,393373350,24450,24400,24450,24400,4
|
|
20240104,124900,393275700,24400,24400,24450,24400,96
|
|
20240104,124800,390929400,24400,24450,24450,24400,5
|
|
20240104,124700,390807350,24450,24450,24450,24400,65
|
|
20240104,124600,389218250,24450,24450,24450,24450,138
|
|
20240104,124500,385844150,24500,24450,24500,24450,38
|
|
20240104,124400,384913300,24500,24500,24500,24500,28
|
|
20240104,124300,384227300,24450,24500,24500,24450,38
|
|
20240104,124200,383296400,24500,24450,24500,24450,55
|
|
20240104,124100,381949050,24500,24500,24500,24500,37
|
|
20240104,124000,381042550,24450,24450,24450,24450,3
|
|
20240104,123900,380969200,24500,24500,24500,24500,64
|
|
20240104,123800,379401200,24450,24450,24450,24450,3
|
|
20240104,123700,379327850,24500,24500,24500,24450,69
|
|
20240104,123600,377637600,24450,24450,24450,24450,5
|
|
20240104,123500,377515350,24450,24450,24450,24450,3
|
|
20240104,123400,377442000,24500,24500,24500,24500,26
|
|
20240104,123300,376805000,24450,24500,24500,24400,45
|
|
20240104,123200,375704800,24450,24450,24450,24450,22
|
|
20240104,123100,375166900,24400,24450,24450,24400,38
|
|
20240104,123000,374237950,24450,24450,24450,24450,1
|
|
20240104,122900,374213500,24400,24450,24500,24400,65
|
|
20240104,122800,372621250,24450,24400,24450,24400,4
|
|
20240104,122700,372523600,24500,24500,24500,24500,184
|
|
20240104,122600,368015600,24500,24450,24500,24450,175
|
|
20240104,122500,363736800,24500,24500,24500,24500,36
|
|
20240104,122400,362854800,24450,24500,24500,24450,31
|
|
20240104,122300,362095450,24500,24500,24500,24500,36
|
|
20240104,122200,361213450,24450,24500,24500,24450,29
|
|
20240104,122100,360503100,24500,24450,24500,24450,40
|
|
20240104,122000,359523250,24500,24500,24500,24500,0
|
|
20240104,121900,359523250,24500,24500,24500,24450,65
|
|
20240104,121800,357930900,24450,24450,24450,24450,0
|
|
20240104,121700,357930900,24450,24500,24500,24450,38
|
|
20240104,121600,357000050,24500,24500,24500,24500,27
|
|
20240104,121500,356338550,24400,24450,24450,24400,43
|
|
20240104,121400,355287350,24450,24400,24450,24400,76
|
|
20240104,121300,353429250,24450,24450,24450,24450,53
|
|
20240104,121200,352133400,24400,24450,24450,24400,16
|
|
20240104,121100,351742350,24450,24450,24450,24450,62
|
|
20240104,121000,350226450,24450,24400,24450,24400,509
|
|
20240104,120900,337806800,24400,24400,24450,24400,466
|
|
20240104,120800,326433250,24450,24400,24450,24400,2
|
|
20240104,120700,326384400,24450,24500,24500,24450,86
|
|
20240104,120600,324279900,24500,24500,24500,24500,27
|
|
20240104,120500,323618400,24500,24500,24500,24450,40
|
|
20240104,120400,322638550,24500,24500,24500,24500,28
|
|
20240104,120300,321952550,24450,24500,24500,24450,42
|
|
20240104,120200,320923900,24450,24450,24450,24450,5
|
|
20240104,120100,320801650,24500,24500,24500,24500,64
|
|
20240104,120000,319233650,24500,24450,24500,24450,3
|
|
20240104,115900,319160250,24500,24500,24500,24500,79
|
|
20240104,115800,317224750,24450,24450,24450,24450,3
|
|
20240104,115700,317151400,24500,24500,24500,24500,77
|
|
20240104,115600,315264900,24500,24450,24500,24450,29
|
|
20240104,115500,314554550,24500,24450,24500,24450,42
|
|
20240104,115400,313525750,24500,24450,24500,24450,3
|
|
20240104,115300,313452350,24450,24500,24500,24450,37
|
|
20240104,115200,312545900,24500,24500,24500,24500,1
|
|
20240104,115100,312521400,24500,24500,24500,24400,68
|
|
20240104,115000,310855700,24450,24450,24450,24450,5
|
|
20240104,114900,310733450,24450,24500,24500,24450,85
|
|
20240104,114800,308651050,24450,24400,24450,24400,4
|
|
20240104,114700,308553400,24500,24500,24500,24500,36
|
|
20240104,114600,307671400,24500,24450,24500,24400,29
|
|
20240104,114500,306961150,24500,24500,24500,24500,36
|
|
20240104,114400,306079150,24400,24500,24500,24400,39
|
|
20240104,114300,305124050,24500,24500,24500,24500,37
|
|
20240104,114200,304217550,24400,24400,24400,24400,3
|
|
20240104,114100,304144350,24450,24500,24500,24400,66
|
|
20240104,114000,302527700,24400,24400,24400,24400,11
|
|
20240104,113900,302259300,24450,24500,24500,24350,67
|
|
20240104,113800,300618300,24350,24400,24400,24350,300
|
|
20240104,113700,293298750,24500,24450,24500,24400,5
|
|
20240104,113600,293176600,24500,24400,24500,24400,164
|
|
20240104,113500,289168900,24500,24500,24500,24450,19
|
|
20240104,113400,288704250,24500,24450,24500,24450,70
|
|
20240104,113300,286989600,24500,24500,24500,24500,1
|
|
20240104,113200,286965100,24500,24450,24500,24450,39
|
|
20240104,113100,286009700,24500,24450,24500,24450,34
|
|
20240104,113000,285177100,24450,24450,24450,24450,4
|
|
20240104,112900,285079300,24450,24400,24500,24400,30
|
|
20240104,112800,284344650,24500,24450,24500,24450,37
|
|
20240104,112700,283438200,24500,24500,24500,24450,7
|
|
20240104,112600,283266950,24500,24500,24500,24500,62
|
|
20240104,112500,281747950,24400,24400,24400,24400,3
|
|
20240104,112400,281674750,24500,24450,24500,24450,64
|
|
20240104,112300,280106850,24400,24400,24400,24400,3
|
|
20240104,112200,280033650,24400,24500,24500,24400,12
|
|
20240104,112100,279740650,24500,24500,24500,24500,26
|
|
20240104,112000,279103650,24500,24450,24500,24350,57
|
|
20240104,111900,277709150,24450,24500,24500,24450,28
|
|
20240104,111800,277023200,24500,24400,24500,24400,38
|
|
20240104,111700,276092400,24350,24350,24350,24350,0
|
|
20240104,111600,276092400,24350,24500,24500,24350,139
|
|
20240104,111500,272694650,24450,24450,24450,24450,3
|
|
20240104,111400,272621300,24450,24400,24450,24400,1410
|
|
20240104,111300,238198650,24350,24350,24350,24350,3
|
|
20240104,111200,238125600,24400,24400,24400,24400,37
|
|
20240104,111100,237222800,24400,24400,24400,24350,31
|
|
20240104,111000,236466550,24400,24400,24400,24400,36
|
|
20240104,110900,235588150,24350,24400,24400,24350,30
|
|
20240104,110800,234856300,24400,24350,24400,24350,98
|
|
20240104,110700,232465250,24400,24400,24400,24400,0
|
|
20240104,110600,232465250,24400,24400,24400,24350,67
|
|
20240104,110500,230830600,24350,24350,24350,24350,36
|
|
20240104,110400,229954000,24350,24450,24450,24350,192
|
|
20240104,110300,225269550,24450,24450,24450,24450,1
|
|
20240104,110200,225245100,24400,24450,24450,24400,38
|
|
20240104,110100,224316100,24450,24400,24450,24400,30
|
|
20240104,110000,223582750,24450,24400,24450,24400,39
|
|
20240104,105900,222629300,24450,24450,24450,24400,31
|
|
20240104,105800,221871500,24450,24450,24450,24450,36
|
|
20240104,105700,220991300,24400,24450,24450,24400,4
|
|
20240104,105600,220893650,24450,24400,24450,24400,105
|
|
20240104,105500,218328550,24400,24400,24450,24400,213
|
|
20240104,105400,213131250,24450,24450,24450,24400,66
|
|
20240104,105300,211517700,24400,24400,24400,24400,1
|
|
20240104,105200,211493300,24450,24450,24450,24400,40
|
|
20240104,105100,210515450,24450,24450,24450,24450,26
|
|
20240104,105000,209879750,24400,24450,24450,24400,42
|
|
20240104,104900,208853000,24450,24400,24450,24400,54
|
|
20240104,104800,207532800,24450,24500,24500,24450,90
|
|
20240104,104700,205330450,24450,24450,24450,24450,19
|
|
20240104,104600,204865900,24500,24500,24500,24500,148
|
|
20240104,104500,201239900,24500,24500,24550,24500,6
|
|
20240104,104400,201092800,24550,24550,24550,24500,71
|
|
20240104,104300,199349850,24500,24500,24500,24500,4
|
|
20240104,104200,199251850,24550,24550,24600,24550,68
|
|
20240104,104100,197580700,24600,24600,24600,24600,27
|
|
20240104,104000,196916500,24550,24600,24600,24550,5
|
|
20240104,103900,196793700,24500,24600,24600,24500,27
|
|
20240104,103800,196129600,24600,24600,24600,24550,41
|
|
20240104,103700,195121150,24600,24600,24600,24600,1
|
|
20240104,103600,195096550,24550,24600,24600,24550,66
|
|
20240104,103500,193473100,24550,24550,24550,24500,66
|
|
20240104,103400,191852900,24550,24550,24550,24550,63
|
|
20240104,103300,190306250,24500,24550,24550,24500,43
|
|
20240104,103200,189250750,24550,24550,24600,24550,37
|
|
20240104,103100,188342350,24550,24550,24600,24550,30
|
|
20240104,103000,187604550,24600,24550,24600,24550,39
|
|
20240104,102900,186645250,24550,24600,24600,24550,31
|
|
20240104,102800,185882850,24600,24450,24600,24450,39
|
|
20240104,102700,184923900,24550,24550,24550,24550,200
|
|
20240104,102600,180013900,24600,24500,24600,24450,88
|
|
20240104,102500,177851450,24500,24550,24550,24500,3
|
|
20240104,102400,177777900,24500,24600,24600,24500,68
|
|
20240104,102300,176105400,24550,24500,24550,24500,818
|
|
20240104,102200,156023650,24550,24500,24550,24500,34
|
|
20240104,102100,155190600,24500,24450,24500,24450,3
|
|
20240104,102000,155117200,24500,24550,24550,24500,37
|
|
20240104,101900,154208900,24400,24550,24550,24400,29
|
|
20240104,101800,153497400,24550,24550,24550,24550,37
|
|
20240104,101700,152589050,24400,24400,24400,24400,3
|
|
20240104,101600,152515850,24500,24400,24500,24400,64
|
|
20240104,101500,150948150,24450,24450,24450,24450,2
|
|
20240104,101400,150899250,24400,24500,24550,24400,66
|
|
20240104,101300,149282500,24350,24350,24350,24350,0
|
|
20240104,101200,149282500,24350,24500,24500,24350,40
|
|
20240104,101100,148302950,24450,24400,24450,24350,39
|
|
20240104,101000,147350350,24450,24500,24500,24450,37
|
|
20240104,100900,146443900,24350,24500,24500,24350,146
|
|
20240104,100800,142879750,24400,24500,24500,24400,66
|
|
20240104,100700,141265700,24500,24400,24500,24400,3
|
|
20240104,100600,141192400,24400,24450,24550,24400,70
|
|
20240104,100500,139476150,24450,24500,24500,24450,7
|
|
20240104,100400,139304750,24550,24550,24550,24550,62
|
|
20240104,100300,137782650,24450,24450,24450,24400,12
|
|
20240104,100200,137489600,24450,24550,24550,24450,36
|
|
20240104,100100,136605900,24550,24550,24550,24550,27
|
|
20240104,100000,135943050,24450,24550,24550,24450,39
|
|
20240104,095900,134985900,24550,24550,24550,24550,28
|
|
20240104,095800,134298500,24350,24600,24600,24350,339
|
|
20240104,095700,126028750,24600,24600,24600,24600,2
|
|
20240104,095600,125979550,24400,24500,24550,24400,99
|
|
20240104,095500,123553050,24500,24400,24500,24350,133
|
|
20240104,095400,120299750,24450,24450,24450,24450,26
|
|
20240104,095300,119664050,24450,24350,24450,24350,39
|
|
20240104,095200,118710800,24400,24400,24400,24400,0
|
|
20240104,095100,118710800,24400,24350,24400,24300,1327
|
|
20240104,095000,86341600,24350,24300,24350,24300,17
|
|
20240104,094900,85928350,24250,24250,24350,24250,44
|
|
20240104,094800,84857750,24250,24250,24250,24250,3
|
|
20240104,094700,84785000,24300,24200,24300,24200,170
|
|
20240104,094600,80662100,24150,24150,24150,24150,3
|
|
20240104,094500,80589650,24200,24200,24200,24200,1
|
|
20240104,094400,80565450,24200,24150,24200,24150,6
|
|
20240104,094300,80420350,24250,24150,24250,24150,29
|
|
20240104,094200,79717500,24150,24150,24150,24150,1
|
|
20240104,094100,79693350,24250,24200,24250,24150,7
|
|
20240104,094000,79524100,24150,24150,24150,24150,1
|
|
20240104,093900,79499950,24150,24150,24150,24150,3
|
|
20240104,093800,79427500,24150,24150,24150,24150,11
|
|
20240104,093700,79161850,24150,24150,24150,24150,804
|
|
20240104,093600,59745250,24150,24150,24150,24150,14
|
|
20240104,093500,59407150,24200,24200,24200,24200,169
|
|
20240104,093400,55317350,24300,24200,24300,24200,15
|
|
20240104,093300,54954250,24200,24200,24300,24200,102
|
|
20240104,093200,52485750,24200,24250,24300,24200,213
|
|
20240104,093100,47324150,24300,24250,24300,24250,3
|
|
20240104,093000,47251300,24250,24250,24250,24250,4
|
|
20240104,092900,47154300,24300,24300,24300,24300,69
|
|
20240104,092800,45477600,24300,24300,24300,24300,21
|
|
20240104,092700,44967300,24300,24300,24300,24300,1
|
|
20240104,092600,44943000,24300,24300,24300,24300,3
|
|
20240104,092500,44870100,24400,24400,24400,24400,41
|
|
20240104,092400,43869700,24300,24300,24300,24300,1
|
|
20240104,092300,43845400,24300,24300,24300,24300,0
|
|
20240104,092200,43845400,24300,24300,24300,24300,5
|
|
20240104,092100,43723900,24350,24300,24350,24300,64
|
|
20240104,092000,42168200,24350,24350,24350,24350,5
|
|
20240104,091900,42046450,24300,24300,24300,24300,0
|
|
20240104,091800,42046450,24300,24300,24300,24300,0
|
|
20240104,091700,42046450,24300,24400,24400,24300,2
|
|
20240104,091600,41997750,24300,24400,24400,24300,101
|
|
20240104,091500,39533450,24400,24350,24400,24350,180
|
|
20240104,091400,35148000,24350,24350,24350,24350,1
|
|
20240104,091300,35123650,24350,24350,24350,24350,1
|
|
20240104,091200,35099300,24400,24400,24400,24400,0
|
|
20240104,091100,35099300,24400,24300,24400,24300,41
|
|
20240104,091000,34100450,24300,24300,24300,24300,24
|
|
20240104,090900,33517250,24250,24350,24350,24250,2
|
|
20240104,090800,33468650,24350,24300,24350,24300,280
|
|
20240104,090700,26651600,24250,24200,24300,24200,108
|
|
20240104,090600,24027700,24200,24200,24200,24200,1
|
|
20240104,090500,24003500,24150,24300,24300,24150,258
|
|
20240104,090400,17734250,24300,24100,24300,24100,34
|
|
20240104,090300,16910650,24100,24100,24100,24100,1
|
|
20240104,090200,16886550,24100,24150,24150,24100,250
|
|
20240104,090100,10852050,24150,24150,24150,24150,53
|
|
20240104,090000,9572100,24200,24400,24400,24200,394
|