598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195500,567985100,23450,23450,23450,23450,1087
|
|
20240102,195400,567985100,23450,23450,23450,23450,0
|
|
20240102,195300,567985100,23450,23450,23450,23450,0
|
|
20240102,195200,567985100,23450,23450,23450,23450,0
|
|
20240102,195100,567985100,23450,23450,23450,23450,0
|
|
20240102,195000,567985100,23450,23450,23450,23450,0
|
|
20240102,194900,567985100,23450,23450,23450,23450,0
|
|
20240102,194800,567985100,23450,23450,23450,23450,0
|
|
20240102,194700,567985100,23450,23450,23450,23450,0
|
|
20240102,194600,567985100,23450,23450,23450,23450,0
|
|
20240102,194500,567985100,23450,23450,23450,23450,0
|
|
20240102,194400,567985100,23450,23450,23450,23450,0
|
|
20240102,194300,567985100,23450,23450,23450,23450,0
|
|
20240102,194200,567985100,23450,23450,23450,23450,0
|
|
20240102,194100,567985100,23450,23450,23450,23450,0
|
|
20240102,194000,567985100,23450,23450,23450,23450,0
|
|
20240102,193900,567985100,23450,23450,23450,23450,0
|
|
20240102,193800,567985100,23450,23450,23450,23450,0
|
|
20240102,193700,567985100,23450,23450,23450,23450,0
|
|
20240102,193600,567985100,23450,23450,23450,23450,0
|
|
20240102,193500,567985100,23450,23450,23450,23450,0
|
|
20240102,193400,567985100,23450,23450,23450,23450,0
|
|
20240102,193300,567985100,23450,23450,23450,23450,0
|
|
20240102,193200,567985100,23450,23450,23450,23450,0
|
|
20240102,193100,567985100,23450,23450,23450,23450,0
|
|
20240102,193000,567985100,23450,23450,23450,23450,0
|
|
20240102,192900,567985100,23450,23450,23450,23450,0
|
|
20240102,192800,567985100,23450,23450,23450,23450,0
|
|
20240102,192700,567985100,23450,23450,23450,23450,0
|
|
20240102,192600,567985100,23450,23450,23450,23450,0
|
|
20240102,192500,567985100,23450,23450,23450,23450,1087
|
|
20240102,192400,567985100,23450,23450,23450,23450,0
|
|
20240102,192300,567985100,23450,23450,23450,23450,0
|
|
20240102,192200,567985100,23450,23450,23450,23450,0
|
|
20240102,192100,567985100,23450,23450,23450,23450,0
|
|
20240102,192000,567985100,23450,23450,23450,23450,0
|
|
20240102,191900,567985100,23450,23450,23450,23450,0
|
|
20240102,191800,567985100,23450,23450,23450,23450,0
|
|
20240102,191700,567985100,23450,23450,23450,23450,0
|
|
20240102,191600,567985100,23450,23450,23450,23450,0
|
|
20240102,191500,567985100,23450,23450,23450,23450,0
|
|
20240102,191400,567985100,23450,23450,23450,23450,0
|
|
20240102,191300,567985100,23450,23450,23450,23450,0
|
|
20240102,191200,567985100,23450,23450,23450,23450,0
|
|
20240102,191100,567985100,23450,23450,23450,23450,0
|
|
20240102,191000,567985100,23450,23450,23450,23450,0
|
|
20240102,190900,567985100,23450,23450,23450,23450,0
|
|
20240102,190800,567985100,23450,23450,23450,23450,0
|
|
20240102,190700,567985100,23450,23450,23450,23450,0
|
|
20240102,190600,567985100,23450,23450,23450,23450,0
|
|
20240102,190500,567985100,23450,23450,23450,23450,0
|
|
20240102,190400,567985100,23450,23450,23450,23450,0
|
|
20240102,190300,567985100,23450,23450,23450,23450,0
|
|
20240102,190200,567985100,23450,23450,23450,23450,0
|
|
20240102,190100,567985100,23450,23450,23450,23450,0
|
|
20240102,190000,567985100,23450,23450,23450,23450,0
|
|
20240102,185900,567985100,23450,23450,23450,23450,0
|
|
20240102,185800,567985100,23450,23450,23450,23450,0
|
|
20240102,185700,567985100,23450,23450,23450,23450,0
|
|
20240102,185600,567985100,23450,23450,23450,23450,0
|
|
20240102,185500,567985100,23450,23450,23450,23450,1087
|
|
20240102,185400,567985100,23450,23450,23450,23450,0
|
|
20240102,185300,567985100,23450,23450,23450,23450,0
|
|
20240102,185200,567985100,23450,23450,23450,23450,0
|
|
20240102,185100,567985100,23450,23450,23450,23450,0
|
|
20240102,185000,567985100,23450,23450,23450,23450,0
|
|
20240102,184900,567985100,23450,23450,23450,23450,0
|
|
20240102,184800,567985100,23450,23450,23450,23450,0
|
|
20240102,184700,567985100,23450,23450,23450,23450,0
|
|
20240102,184600,567985100,23450,23450,23450,23450,0
|
|
20240102,184500,567985100,23450,23450,23450,23450,0
|
|
20240102,184400,567985100,23450,23450,23450,23450,0
|
|
20240102,184300,567985100,23450,23450,23450,23450,0
|
|
20240102,184200,567985100,23450,23450,23450,23450,0
|
|
20240102,184100,567985100,23450,23450,23450,23450,0
|
|
20240102,184000,567985100,23450,23450,23450,23450,0
|
|
20240102,183900,567985100,23450,23450,23450,23450,0
|
|
20240102,183800,567985100,23450,23450,23450,23450,0
|
|
20240102,183700,567985100,23450,23450,23450,23450,0
|
|
20240102,183600,567985100,23450,23450,23450,23450,0
|
|
20240102,183500,567985100,23450,23450,23450,23450,0
|
|
20240102,183400,567985100,23450,23450,23450,23450,0
|
|
20240102,183300,567985100,23450,23450,23450,23450,0
|
|
20240102,183200,567985100,23450,23450,23450,23450,0
|
|
20240102,183100,567985100,23450,23450,23450,23450,0
|
|
20240102,183000,567985100,23450,23450,23450,23450,0
|
|
20240102,182900,567985100,23450,23450,23450,23450,0
|
|
20240102,182800,567985100,23450,23450,23450,23450,0
|
|
20240102,182700,567985100,23450,23450,23450,23450,0
|
|
20240102,182600,567985100,23450,23450,23450,23450,0
|
|
20240102,182500,567985100,23450,23450,23450,23450,1087
|
|
20240102,182400,567985100,23450,23450,23450,23450,0
|
|
20240102,182300,567985100,23450,23450,23450,23450,0
|
|
20240102,182200,567985100,23450,23450,23450,23450,0
|
|
20240102,182100,567985100,23450,23450,23450,23450,0
|
|
20240102,182000,567985100,23450,23450,23450,23450,0
|
|
20240102,181900,567985100,23450,23450,23450,23450,0
|
|
20240102,181800,567985100,23450,23450,23450,23450,0
|
|
20240102,181700,567985100,23450,23450,23450,23450,0
|
|
20240102,181600,567985100,23450,23450,23450,23450,0
|
|
20240102,181500,567985100,23450,23450,23450,23450,0
|
|
20240102,181400,567985100,23450,23450,23450,23450,0
|
|
20240102,181300,567985100,23450,23450,23450,23450,0
|
|
20240102,181200,567985100,23450,23450,23450,23450,0
|
|
20240102,181100,567985100,23450,23450,23450,23450,0
|
|
20240102,181000,567985100,23450,23450,23450,23450,0
|
|
20240102,180900,567985100,23450,23450,23450,23450,0
|
|
20240102,180800,567985100,23450,23450,23450,23450,0
|
|
20240102,180700,567985100,23450,23450,23450,23450,0
|
|
20240102,180600,567985100,23450,23450,23450,23450,0
|
|
20240102,180500,567985100,23450,23450,23450,23450,0
|
|
20240102,180400,567985100,23450,23450,23450,23450,0
|
|
20240102,180300,567985100,23450,23450,23450,23450,0
|
|
20240102,180200,567985100,23450,23450,23450,23450,0
|
|
20240102,180100,567985100,23450,23450,23450,23450,0
|
|
20240102,180000,567985100,23450,23450,23450,23450,0
|
|
20240102,175900,567985100,23450,23450,23450,23450,0
|
|
20240102,175800,567985100,23450,23450,23450,23450,0
|
|
20240102,175700,567985100,23450,23450,23450,23450,0
|
|
20240102,175600,567985100,23450,23450,23450,23450,0
|
|
20240102,175500,567985100,23450,23450,23450,23450,1087
|
|
20240102,175400,567985100,23450,23450,23450,23450,0
|
|
20240102,175300,567985100,23450,23450,23450,23450,0
|
|
20240102,175200,567985100,23450,23450,23450,23450,0
|
|
20240102,175100,567985100,23450,23450,23450,23450,0
|
|
20240102,175000,567985100,23450,23450,23450,23450,0
|
|
20240102,174900,567985100,23450,23450,23450,23450,0
|
|
20240102,174800,567985100,23450,23450,23450,23450,0
|
|
20240102,174700,567985100,23450,23450,23450,23450,0
|
|
20240102,174600,567985100,23450,23450,23450,23450,0
|
|
20240102,174500,567985100,23450,23450,23450,23450,0
|
|
20240102,174400,567985100,23450,23450,23450,23450,0
|
|
20240102,174300,567985100,23450,23450,23450,23450,0
|
|
20240102,174200,567985100,23450,23450,23450,23450,0
|
|
20240102,174100,567985100,23450,23450,23450,23450,0
|
|
20240102,174000,567985100,23450,23450,23450,23450,0
|
|
20240102,173900,567985100,23450,23450,23450,23450,0
|
|
20240102,173800,567985100,23450,23450,23450,23450,0
|
|
20240102,173700,567985100,23450,23450,23450,23450,0
|
|
20240102,173600,567985100,23450,23450,23450,23450,0
|
|
20240102,173500,567985100,23450,23450,23450,23450,0
|
|
20240102,173400,567985100,23450,23450,23450,23450,0
|
|
20240102,173300,567985100,23450,23450,23450,23450,0
|
|
20240102,173200,567985100,23450,23450,23450,23450,0
|
|
20240102,173100,567985100,23450,23450,23450,23450,0
|
|
20240102,173000,567985100,23450,23450,23450,23450,0
|
|
20240102,172900,567985100,23450,23450,23450,23450,0
|
|
20240102,172800,567985100,23450,23450,23450,23450,0
|
|
20240102,172700,567985100,23450,23450,23450,23450,0
|
|
20240102,172600,567985100,23450,23450,23450,23450,0
|
|
20240102,172500,567985100,23450,23450,23450,23450,1087
|
|
20240102,172400,567985100,23450,23450,23450,23450,0
|
|
20240102,172300,567985100,23450,23450,23450,23450,0
|
|
20240102,172200,567985100,23450,23450,23450,23450,0
|
|
20240102,172100,567985100,23450,23450,23450,23450,0
|
|
20240102,172000,567985100,23450,23450,23450,23450,0
|
|
20240102,171900,567985100,23450,23450,23450,23450,0
|
|
20240102,171800,567985100,23450,23450,23450,23450,0
|
|
20240102,171700,567985100,23450,23450,23450,23450,0
|
|
20240102,171600,567985100,23450,23450,23450,23450,0
|
|
20240102,171500,567985100,23450,23450,23450,23450,0
|
|
20240102,171400,567985100,23450,23450,23450,23450,0
|
|
20240102,171300,567985100,23450,23450,23450,23450,0
|
|
20240102,171200,567985100,23450,23450,23450,23450,0
|
|
20240102,171100,567985100,23450,23450,23450,23450,0
|
|
20240102,171000,567985100,23450,23450,23450,23450,0
|
|
20240102,170900,567985100,23450,23450,23450,23450,0
|
|
20240102,170800,567985100,23450,23450,23450,23450,0
|
|
20240102,170700,567985100,23450,23450,23450,23450,0
|
|
20240102,170600,567985100,23450,23450,23450,23450,0
|
|
20240102,170500,567985100,23450,23450,23450,23450,0
|
|
20240102,170400,567985100,23450,23450,23450,23450,0
|
|
20240102,170300,567985100,23450,23450,23450,23450,0
|
|
20240102,170200,567985100,23450,23450,23450,23450,0
|
|
20240102,170100,567985100,23450,23450,23450,23450,0
|
|
20240102,170000,567985100,23450,23450,23450,23450,0
|
|
20240102,165900,567985100,23450,23450,23450,23450,0
|
|
20240102,165800,567985100,23450,23450,23450,23450,0
|
|
20240102,165700,567985100,23450,23450,23450,23450,0
|
|
20240102,165600,567985100,23450,23450,23450,23450,0
|
|
20240102,165500,567985100,23450,23450,23450,23450,1087
|
|
20240102,165400,567985100,23450,23450,23450,23450,0
|
|
20240102,165300,567985100,23450,23450,23450,23450,0
|
|
20240102,165200,567985100,23450,23450,23450,23450,0
|
|
20240102,165100,567985100,23450,23450,23450,23450,0
|
|
20240102,165000,567985100,23450,23450,23450,23450,0
|
|
20240102,164900,567985100,23450,23450,23450,23450,0
|
|
20240102,164800,567985100,23450,23450,23450,23450,0
|
|
20240102,164700,567985100,23450,23450,23450,23450,0
|
|
20240102,164600,567985100,23450,23450,23450,23450,0
|
|
20240102,164500,567985100,23450,23450,23450,23450,0
|
|
20240102,164400,567985100,23450,23450,23450,23450,0
|
|
20240102,164300,567985100,23450,23450,23450,23450,0
|
|
20240102,164200,567985100,23450,23450,23450,23450,0
|
|
20240102,164100,567985100,23450,23450,23450,23450,0
|
|
20240102,164000,567985100,23450,23450,23450,23450,0
|
|
20240102,163900,567985100,23450,23450,23450,23450,0
|
|
20240102,163800,567985100,23450,23450,23450,23450,0
|
|
20240102,163700,567985100,23450,23450,23450,23450,0
|
|
20240102,163600,567985100,23450,23450,23450,23450,0
|
|
20240102,163500,567985100,23450,23450,23450,23450,0
|
|
20240102,163400,567985100,23450,23450,23450,23450,0
|
|
20240102,163300,567985100,23450,23450,23450,23450,0
|
|
20240102,163200,567985100,23450,23450,23450,23450,0
|
|
20240102,163100,567985100,23450,23450,23450,23450,0
|
|
20240102,163000,567985100,23450,23450,23450,23450,0
|
|
20240102,162900,567985100,23450,23450,23450,23450,0
|
|
20240102,162800,567985100,23450,23450,23450,23450,0
|
|
20240102,162700,567985100,23450,23450,23450,23450,0
|
|
20240102,162600,567985100,23450,23450,23450,23450,0
|
|
20240102,162500,567985100,23450,23450,23450,23450,1087
|
|
20240102,162400,567985100,23450,23450,23450,23450,0
|
|
20240102,162300,567985100,23450,23450,23450,23450,0
|
|
20240102,162200,567985100,23450,23450,23450,23450,0
|
|
20240102,162100,567985100,23450,23450,23450,23450,0
|
|
20240102,162000,567985100,23450,23450,23450,23450,0
|
|
20240102,161900,567985100,23450,23450,23450,23450,0
|
|
20240102,161800,567985100,23450,23450,23450,23450,0
|
|
20240102,161700,567985100,23450,23450,23450,23450,0
|
|
20240102,161600,567985100,23450,23450,23450,23450,0
|
|
20240102,161500,567985100,23450,23450,23450,23450,0
|
|
20240102,161400,567985100,23450,23450,23450,23450,0
|
|
20240102,161300,567985100,23450,23450,23450,23450,0
|
|
20240102,161200,567985100,23450,23450,23450,23450,0
|
|
20240102,161100,567985100,23450,23450,23450,23450,0
|
|
20240102,161000,567985100,23450,23450,23450,23450,0
|
|
20240102,160900,567985100,23450,23450,23450,23450,0
|
|
20240102,160800,567985100,23450,23450,23450,23450,0
|
|
20240102,160700,567985100,23450,23450,23450,23450,0
|
|
20240102,160600,567985100,23450,23450,23450,23450,0
|
|
20240102,160500,567985100,23450,23450,23450,23450,0
|
|
20240102,160400,567985100,23450,23450,23450,23450,0
|
|
20240102,160300,567985100,23450,23450,23450,23450,0
|
|
20240102,160200,567985100,23450,23450,23450,23450,0
|
|
20240102,160100,567985100,23450,23450,23450,23450,0
|
|
20240102,160000,567985100,23450,23450,23450,23450,0
|
|
20240102,155900,567985100,23450,23450,23450,23450,0
|
|
20240102,155800,567985100,23450,23450,23450,23450,0
|
|
20240102,155700,567985100,23450,23450,23450,23450,0
|
|
20240102,155600,567985100,23450,23450,23450,23450,0
|
|
20240102,155500,567985100,23450,23450,23450,23450,1087
|
|
20240102,155400,567985100,23450,23450,23450,23450,0
|
|
20240102,155300,567985100,23450,23450,23450,23450,0
|
|
20240102,155200,567985100,23450,23450,23450,23450,0
|
|
20240102,155100,567985100,23450,23450,23450,23450,0
|
|
20240102,155000,567985100,23450,23450,23450,23450,0
|
|
20240102,154900,567985100,23450,23450,23450,23450,0
|
|
20240102,154800,567985100,23450,23450,23450,23450,0
|
|
20240102,154700,567985100,23450,23450,23450,23450,0
|
|
20240102,154600,567985100,23450,23450,23450,23450,0
|
|
20240102,154500,567985100,23450,23450,23450,23450,0
|
|
20240102,154400,567985100,23450,23450,23450,23450,0
|
|
20240102,154300,567985100,23450,23450,23450,23450,0
|
|
20240102,154200,567985100,23450,23450,23450,23450,0
|
|
20240102,154100,567985100,23450,23450,23450,23450,0
|
|
20240102,154000,567985100,23450,23450,23450,23450,0
|
|
20240102,153900,567985100,23450,23450,23450,23450,0
|
|
20240102,153800,567985100,23450,23450,23450,23450,0
|
|
20240102,153700,567985100,23450,23450,23450,23450,0
|
|
20240102,153600,567985100,23450,23450,23450,23450,0
|
|
20240102,153500,567985100,23450,23450,23450,23450,0
|
|
20240102,153400,567985100,23450,23450,23450,23450,0
|
|
20240102,153300,567985100,23450,23450,23450,23450,0
|
|
20240102,153200,567985100,23450,23450,23450,23450,0
|
|
20240102,153100,567985100,23450,23450,23450,23450,0
|
|
20240102,153000,567985100,23450,23450,23450,23450,1087
|
|
20240102,152900,542494950,23400,23400,23400,23400,0
|
|
20240102,152800,542494950,23400,23400,23400,23400,0
|
|
20240102,152700,542494950,23400,23400,23400,23400,0
|
|
20240102,152600,542494950,23400,23400,23400,23400,0
|
|
20240102,152500,542494950,23400,23400,23400,23400,0
|
|
20240102,152400,542494950,23400,23400,23400,23400,0
|
|
20240102,152300,542494950,23400,23400,23400,23400,0
|
|
20240102,152200,542494950,23400,23400,23400,23400,0
|
|
20240102,152100,542494950,23400,23400,23400,23400,0
|
|
20240102,152000,542494950,23400,23400,23400,23400,0
|
|
20240102,151900,542494950,23400,23400,23400,23350,90
|
|
20240102,151800,540390950,23400,23400,23400,23400,43
|
|
20240102,151700,539384750,23400,23350,23400,23350,23
|
|
20240102,151600,538846700,23400,23400,23400,23400,0
|
|
20240102,151500,538846700,23400,23450,23450,23350,145
|
|
20240102,151400,535452950,23450,23450,23450,23450,1
|
|
20240102,151300,535429500,23400,23400,23400,23400,3
|
|
20240102,151200,535359300,23450,23400,23450,23400,7
|
|
20240102,151100,535195350,23450,23450,23450,23450,19
|
|
20240102,151000,534749800,23400,23450,23450,23400,5
|
|
20240102,150900,534632700,23450,23400,23450,23400,16
|
|
20240102,150800,534257650,23350,23400,23450,23350,104
|
|
20240102,150700,531828900,23400,23400,23400,23400,1
|
|
20240102,150600,531805500,23450,23400,23450,23400,5
|
|
20240102,150500,531688400,23400,23400,23400,23400,0
|
|
20240102,150400,531688400,23400,23400,23400,23400,3
|
|
20240102,150300,531618200,23400,23400,23400,23400,3
|
|
20240102,150200,531548000,23450,23450,23450,23450,0
|
|
20240102,150100,531548000,23450,23400,23450,23400,7
|
|
20240102,150000,531384000,23400,23400,23400,23400,291
|
|
20240102,145900,524574600,23350,23400,23400,23350,12
|
|
20240102,145800,524293950,23400,23400,23400,23400,103
|
|
20240102,145700,521883750,23400,23400,23400,23400,0
|
|
20240102,145600,521883750,23400,23400,23400,23400,3
|
|
20240102,145500,521813550,23450,23450,23450,23400,210
|
|
20240102,145400,516895450,23450,23450,23450,23450,0
|
|
20240102,145300,516895450,23450,23450,23450,23450,3
|
|
20240102,145200,516825100,23450,23450,23450,23450,3
|
|
20240102,145100,516754750,23450,23450,23450,23450,0
|
|
20240102,145000,516754750,23450,23450,23450,23450,3
|
|
20240102,144900,516684400,23450,23450,23450,23450,3
|
|
20240102,144800,516614050,23450,23450,23450,23450,0
|
|
20240102,144700,516614050,23450,23450,23450,23450,3
|
|
20240102,144600,516543700,23450,23450,23450,23450,0
|
|
20240102,144500,516543700,23450,23450,23450,23450,13
|
|
20240102,144400,516238850,23450,23450,23450,23450,3
|
|
20240102,144300,516168500,23450,23450,23450,23450,0
|
|
20240102,144200,516168500,23450,23450,23450,23450,3
|
|
20240102,144100,516098150,23500,23450,23500,23450,6
|
|
20240102,144000,515957400,23500,23500,23500,23500,18
|
|
20240102,143900,515534400,23450,23500,23500,23450,24
|
|
20240102,143800,514971550,23500,23450,23500,23450,8
|
|
20240102,143700,514783700,23500,23500,23500,23500,20
|
|
20240102,143600,514313700,23450,23500,23500,23450,12
|
|
20240102,143500,514031850,23500,23500,23500,23500,42
|
|
20240102,143400,513044850,23450,23450,23500,23450,13
|
|
20240102,143300,512739650,23500,23500,23500,23500,0
|
|
20240102,143200,512739650,23500,23500,23500,23500,17
|
|
20240102,143100,512340150,23450,23450,23450,23450,2
|
|
20240102,143000,512293250,23450,23400,23450,23400,11
|
|
20240102,142900,512035700,23400,23400,23400,23400,1
|
|
20240102,142800,512012300,23450,23450,23450,23450,3
|
|
20240102,142700,511941950,23450,23400,23450,23400,25
|
|
20240102,142600,511356100,23400,23400,23400,23400,10
|
|
20240102,142500,511122100,23400,23400,23400,23400,3
|
|
20240102,142400,511051900,23450,23450,23450,23450,0
|
|
20240102,142300,511051900,23450,23450,23450,23450,0
|
|
20240102,142200,511051900,23450,23450,23450,23450,3
|
|
20240102,142100,510981550,23450,23450,23450,23450,3
|
|
20240102,142000,510911200,23450,23450,23450,23450,0
|
|
20240102,141900,510911200,23450,23450,23500,23450,13
|
|
20240102,141800,510606000,23500,23500,23500,23500,0
|
|
20240102,141700,510606000,23500,23500,23500,23500,20
|
|
20240102,141600,510136000,23500,23500,23500,23500,0
|
|
20240102,141500,510136000,23500,23500,23500,23500,3
|
|
20240102,141400,510065500,23550,23550,23550,23550,20
|
|
20240102,141300,509594500,23500,23450,23500,23400,197
|
|
20240102,141200,504970000,23400,23400,23400,23400,0
|
|
20240102,141100,504970000,23400,23400,23400,23400,3
|
|
20240102,141000,504899800,23400,23450,23450,23400,64
|
|
20240102,140900,503399150,23500,23500,23500,23500,0
|
|
20240102,140800,503399150,23500,23500,23500,23500,3
|
|
20240102,140700,503328650,23500,23450,23500,23450,13
|
|
20240102,140600,503023300,23500,23500,23500,23500,0
|
|
20240102,140500,503023300,23500,23500,23500,23500,13
|
|
20240102,140400,502717800,23550,23550,23550,23550,3
|
|
20240102,140300,502647150,23550,23550,23550,23550,3
|
|
20240102,140200,502576500,23550,23550,23550,23550,0
|
|
20240102,140100,502576500,23550,23550,23550,23550,5
|
|
20240102,140000,502458750,23550,23550,23550,23550,4
|
|
20240102,135900,502364550,23550,23550,23550,23550,3
|
|
20240102,135800,502293900,23600,23600,23600,23600,92
|
|
20240102,135700,500122700,23550,23400,23550,23400,581
|
|
20240102,135600,486453150,23350,23350,23350,23350,0
|
|
20240102,135500,486453150,23350,23350,23350,23350,0
|
|
20240102,135400,486453150,23350,23350,23350,23350,0
|
|
20240102,135300,486453150,23350,23400,23400,23350,465
|
|
20240102,135200,475595250,23400,23400,23400,23400,0
|
|
20240102,135100,475595250,23400,23350,23400,23350,136
|
|
20240102,135000,472419500,23350,23400,23400,23350,43
|
|
20240102,134900,471414800,23400,23400,23400,23400,3
|
|
20240102,134800,471344600,23400,23400,23400,23400,3
|
|
20240102,134700,471274400,23450,23450,23450,23450,418
|
|
20240102,134600,461472300,23500,23450,23500,23450,20
|
|
20240102,134500,461002450,23450,23450,23450,23450,23
|
|
20240102,134400,460463100,23450,23450,23450,23450,0
|
|
20240102,134300,460463100,23450,23450,23450,23450,3
|
|
20240102,134200,460392750,23450,23450,23450,23450,3
|
|
20240102,134100,460322400,23450,23450,23450,23450,0
|
|
20240102,134000,460322400,23450,23450,23450,23450,4
|
|
20240102,133900,460228600,23450,23450,23450,23450,0
|
|
20240102,133800,460228600,23450,23450,23450,23450,3
|
|
20240102,133700,460158250,23450,23450,23450,23450,3
|
|
20240102,133600,460087900,23500,23500,23500,23500,17
|
|
20240102,133500,459688400,23450,23500,23500,23450,53
|
|
20240102,133400,458443050,23450,23500,23500,23450,303
|
|
20240102,133300,451322700,23450,23450,23450,23450,0
|
|
20240102,133200,451322700,23450,23450,23450,23450,13
|
|
20240102,133100,451017850,23500,23500,23500,23500,106
|
|
20240102,133000,448526850,23500,23500,23500,23500,0
|
|
20240102,132900,448526850,23500,23500,23500,23500,3
|
|
20240102,132800,448456350,23500,23500,23500,23500,3
|
|
20240102,132700,448385850,23500,23500,23500,23500,5
|
|
20240102,132600,448268350,23450,23450,23450,23450,15
|
|
20240102,132500,447916600,23500,23500,23500,23500,0
|
|
20240102,132400,447916600,23500,23550,23550,23500,13
|
|
20240102,132300,447610600,23550,23500,23550,23500,23
|
|
20240102,132200,447069100,23500,23500,23500,23500,0
|
|
20240102,132100,447069100,23500,23500,23550,23500,23
|
|
20240102,132000,446527750,23500,23500,23500,23500,0
|
|
20240102,131900,446527750,23500,23500,23500,23500,3
|
|
20240102,131800,446457250,23500,23500,23500,23500,3
|
|
20240102,131700,446386750,23500,23500,23500,23500,15
|
|
20240102,131600,446034250,23500,23500,23500,23500,2
|
|
20240102,131500,445987250,23500,23500,23500,23500,181
|
|
20240102,131400,441733750,23500,23450,23500,23450,375
|
|
20240102,131300,432930850,23400,23400,23400,23400,0
|
|
20240102,131200,432930850,23400,23300,23400,23300,15
|
|
20240102,131100,432580450,23300,23300,23300,23300,0
|
|
20240102,131000,432580450,23300,23300,23300,23300,3
|
|
20240102,130900,432510550,23300,23300,23300,23300,0
|
|
20240102,130800,432510550,23300,23350,23400,23300,30
|
|
20240102,130700,431810700,23350,23350,23350,23350,0
|
|
20240102,130600,431810700,23350,23300,23350,23300,8
|
|
20240102,130500,431624050,23300,23300,23300,23300,4
|
|
20240102,130400,431530850,23300,23300,23300,23300,1
|
|
20240102,130300,431507550,23300,23300,23300,23300,3
|
|
20240102,130200,431437650,23350,23350,23350,23350,25
|
|
20240102,130100,430853900,23400,23400,23400,23400,0
|
|
20240102,130000,430853900,23400,23400,23400,23400,1884
|
|
20240102,125900,386768300,23400,23400,23400,23400,0
|
|
20240102,125800,386768300,23400,23400,23400,23400,3
|
|
20240102,125700,386698100,23400,23400,23400,23400,800
|
|
20240102,125600,367978100,23400,23400,23400,23400,6
|
|
20240102,125500,367837700,23450,23450,23450,23450,126
|
|
20240102,125400,364883000,23450,23450,23450,23450,0
|
|
20240102,125300,364883000,23450,23450,23450,23450,3
|
|
20240102,125200,364812650,23450,23450,23450,23450,3
|
|
20240102,125100,364742300,23450,23450,23450,23450,116
|
|
20240102,125000,362022100,23450,23450,23450,23450,3
|
|
20240102,124900,361951750,23500,23450,23500,23450,7
|
|
20240102,124800,361787400,23450,23450,23450,23450,100
|
|
20240102,124700,359442400,23450,23450,23450,23450,3
|
|
20240102,124600,359372050,23500,23450,23500,23450,21
|
|
20240102,124500,358878750,23450,23450,23450,23450,4
|
|
20240102,124400,358784950,23500,23450,23500,23450,7
|
|
20240102,124300,358620600,23500,23450,23500,23450,22
|
|
20240102,124200,358103750,23400,23400,23400,23400,308
|
|
20240102,124100,350896550,23450,23450,23450,23450,3
|
|
20240102,124000,350826200,23450,23450,23450,23450,0
|
|
20240102,123900,350826200,23450,23450,23450,23450,3
|
|
20240102,123800,350755850,23450,23450,23450,23450,3
|
|
20240102,123700,350685500,23450,23450,23450,23450,0
|
|
20240102,123600,350685500,23450,23450,23450,23450,9
|
|
20240102,123500,350474450,23450,23450,23450,23450,0
|
|
20240102,123400,350474450,23450,23450,23450,23450,2
|
|
20240102,123300,350427550,23450,23400,23450,23400,27
|
|
20240102,123200,349794850,23450,23400,23450,23400,5
|
|
20240102,123100,349677750,23450,23450,23450,23450,1
|
|
20240102,123000,349654300,23450,23450,23450,23450,13
|
|
20240102,122900,349349450,23400,23400,23400,23400,0
|
|
20240102,122800,349349450,23400,23400,23400,23400,3
|
|
20240102,122700,349279250,23400,23400,23400,23400,40
|
|
20240102,122600,348343250,23450,23450,23450,23450,0
|
|
20240102,122500,348343250,23450,23450,23450,23450,3
|
|
20240102,122400,348272900,23450,23450,23450,23450,3
|
|
20240102,122300,348202550,23500,23500,23500,23500,40
|
|
20240102,122200,347262550,23450,23450,23450,23450,3
|
|
20240102,122100,347192200,23450,23400,23450,23400,6
|
|
20240102,122000,347051650,23400,23400,23400,23400,0
|
|
20240102,121900,347051650,23400,23400,23400,23400,1
|
|
20240102,121800,347028250,23450,23450,23450,23450,103
|
|
20240102,121700,344612900,23450,23450,23450,23450,0
|
|
20240102,121600,344612900,23450,23450,23450,23450,8
|
|
20240102,121500,344425300,23450,23450,23450,23450,3
|
|
20240102,121400,344354950,23450,23450,23450,23450,0
|
|
20240102,121300,344354950,23450,23450,23450,23450,204
|
|
20240102,121200,339571150,23450,23450,23450,23450,0
|
|
20240102,121100,339571150,23450,23450,23450,23450,3
|
|
20240102,121000,339500800,23400,23400,23400,23400,6
|
|
20240102,120900,339360400,23400,23400,23400,23400,0
|
|
20240102,120800,339360400,23400,23400,23400,23400,3
|
|
20240102,120700,339290200,23450,23450,23450,23450,0
|
|
20240102,120600,339290200,23450,23450,23450,23450,0
|
|
20240102,120500,339290200,23450,23450,23450,23450,3
|
|
20240102,120400,339219850,23450,23450,23450,23450,303
|
|
20240102,120300,332114500,23450,23450,23450,23450,100
|
|
20240102,120200,329769500,23450,23450,23450,23450,103
|
|
20240102,120100,327354150,23500,23500,23500,23500,1
|
|
20240102,120000,327330650,23450,23450,23450,23450,3
|
|
20240102,115900,327260300,23450,23450,23450,23450,3
|
|
20240102,115800,327189950,23500,23500,23500,23500,30
|
|
20240102,115700,326484950,23450,23500,23500,23450,11
|
|
20240102,115600,326226600,23500,23450,23500,23450,4
|
|
20240102,115500,326132750,23500,23500,23500,23500,91
|
|
20240102,115400,323994250,23500,23500,23500,23500,4
|
|
20240102,115300,323900250,23550,23500,23550,23500,5
|
|
20240102,115200,323782700,23500,23500,23500,23500,0
|
|
20240102,115100,323782700,23500,23500,23500,23500,3
|
|
20240102,115000,323712200,23500,23500,23500,23500,6
|
|
20240102,114900,323571200,23500,23500,23500,23500,19
|
|
20240102,114800,323124700,23500,23500,23500,23500,3
|
|
20240102,114700,323054200,23500,23500,23500,23500,101
|
|
20240102,114600,320680700,23500,23500,23500,23500,54
|
|
20240102,114500,319411700,23500,23500,23500,23500,9
|
|
20240102,114400,319200200,23500,23500,23550,23500,12
|
|
20240102,114300,318917950,23500,23500,23500,23500,5
|
|
20240102,114200,318800450,23500,23500,23500,23500,3
|
|
20240102,114100,318729950,23550,23550,23550,23550,3
|
|
20240102,114000,318659300,23550,23550,23550,23550,0
|
|
20240102,113900,318659300,23550,23550,23550,23550,5
|
|
20240102,113800,318541550,23550,23500,23550,23500,49
|
|
20240102,113700,317389850,23500,23500,23550,23500,14
|
|
20240102,113600,317060250,23500,23350,23550,23350,1403
|
|
20240102,113500,284084850,23400,23350,23400,23350,35
|
|
20240102,113400,283266000,23350,23350,23350,23350,11
|
|
20240102,113300,283009150,23350,23350,23350,23350,5
|
|
20240102,113200,282892400,23350,23400,23400,23350,7
|
|
20240102,113100,282728750,23400,23400,23400,23400,43
|
|
20240102,113000,281722550,23400,23400,23400,23400,29
|
|
20240102,112900,281043950,23400,23400,23400,23400,11
|
|
20240102,112800,280786550,23400,23400,23400,23400,11
|
|
20240102,112700,280529150,23450,23400,23450,23400,212
|
|
20240102,112600,275558250,23400,23350,23400,23350,24
|
|
20240102,112500,274996850,23350,23300,23350,23300,227
|
|
20240102,112400,269701550,23300,23300,23300,23300,3
|
|
20240102,112300,269631650,23250,23350,23350,23250,1079
|
|
20240102,112200,244537000,23300,23150,23300,23150,512
|
|
20240102,112100,232638250,23150,23150,23150,23150,0
|
|
20240102,112000,232638250,23150,23150,23150,23150,3
|
|
20240102,111900,232568800,23150,23150,23150,23150,0
|
|
20240102,111800,232568800,23150,23200,23200,23150,41
|
|
20240102,111700,231617750,23200,23200,23200,23150,8
|
|
20240102,111600,231432300,23150,23150,23150,23150,3
|
|
20240102,111500,231362850,23200,23150,23200,23150,3
|
|
20240102,111400,231293300,23150,23100,23150,23100,23
|
|
20240102,111300,230761000,23100,23150,23150,23100,14
|
|
20240102,111200,230437350,23150,23150,23150,23100,45
|
|
20240102,111100,229395800,23150,23100,23150,23100,4
|
|
20240102,111000,229303350,23100,23100,23100,23100,100
|
|
20240102,110900,226993350,23150,23100,23150,23100,29
|
|
20240102,110800,226323350,23150,23150,23150,23150,79
|
|
20240102,110700,224494500,23200,23200,23200,23200,19
|
|
20240102,110600,224053700,23150,23150,23150,23150,3
|
|
20240102,110500,223984250,23200,23150,23200,23150,10
|
|
20240102,110400,223752400,23200,23200,23200,23200,110
|
|
20240102,110300,221200400,23150,23200,23200,23150,196
|
|
20240102,110200,216654200,23200,23200,23200,23200,0
|
|
20240102,110100,216654200,23200,23200,23200,23200,103
|
|
20240102,110000,214264600,23250,23200,23250,23200,5
|
|
20240102,105900,214148550,23200,23200,23200,23200,52
|
|
20240102,105800,212942150,23200,23250,23250,23200,378
|
|
20240102,105700,204170300,23200,23200,23200,23200,3
|
|
20240102,105600,204100700,23250,23150,23250,23150,9
|
|
20240102,105500,203892250,23150,23250,23250,23100,120
|
|
20240102,105400,201119200,23150,23150,23150,23150,3
|
|
20240102,105300,201049750,23200,23250,23250,23200,708
|
|
20240102,105200,184589250,23250,23200,23250,23200,247
|
|
20240102,105100,178847100,23250,23250,23250,23250,1
|
|
20240102,105000,178823850,23250,23250,23250,23250,10
|
|
20240102,104900,178591350,23250,23250,23250,23250,1
|
|
20240102,104800,178568100,23250,23250,23250,23250,1
|
|
20240102,104700,178544850,23250,23200,23250,23200,183
|
|
20240102,104600,174297700,23200,23200,23200,23200,9
|
|
20240102,104500,174088900,23200,23200,23200,23200,0
|
|
20240102,104400,174088900,23200,23200,23200,23200,0
|
|
20240102,104300,174088900,23200,23200,23200,23200,0
|
|
20240102,104200,174088900,23200,23200,23200,23200,147
|
|
20240102,104100,170678500,23250,23300,23300,23250,274
|
|
20240102,104000,164299300,23350,23350,23350,23350,50
|
|
20240102,103900,163131800,23350,23350,23350,23350,73
|
|
20240102,103800,161427250,23350,23350,23350,23350,45
|
|
20240102,103700,160376500,23400,23400,23400,23400,101
|
|
20240102,103600,158013100,23400,23350,23400,23350,300
|
|
20240102,103500,151000600,23400,23400,23400,23400,1
|
|
20240102,103400,150977200,23450,23450,23450,23450,0
|
|
20240102,103300,150977200,23450,23450,23500,23450,117
|
|
20240102,103200,148233450,23450,23550,23550,23450,358
|
|
20240102,103100,139836850,23550,23550,23550,23550,3
|
|
20240102,103000,139766200,23550,23550,23600,23550,204
|
|
20240102,102900,134953850,23600,23600,23600,23600,43
|
|
20240102,102800,133939050,23600,23600,23600,23600,35
|
|
20240102,102700,133113050,23600,23600,23600,23500,289
|
|
20240102,102600,126292750,23550,23500,23550,23500,1078
|
|
20240102,102500,100907100,23500,23500,23500,23500,0
|
|
20240102,102400,100907100,23500,23500,23500,23500,135
|
|
20240102,102300,97734600,23450,23400,23450,23400,84
|
|
20240102,102200,95765050,23450,23400,23450,23400,10
|
|
20240102,102100,95530800,23450,23400,23450,23400,18
|
|
20240102,102000,95109100,23450,23450,23450,23450,80
|
|
20240102,101900,93233100,23450,23450,23450,23450,0
|
|
20240102,101800,93233100,23450,23450,23450,23450,0
|
|
20240102,101700,93233100,23450,23400,23450,23400,669
|
|
20240102,101600,77545300,23400,23400,23400,23400,174
|
|
20240102,101500,73473700,23300,23400,23400,23300,14
|
|
20240102,101400,73147400,23450,23450,23450,23450,10
|
|
20240102,101300,72912900,23300,23400,23450,23300,531
|
|
20240102,101200,60487150,23450,23450,23500,23450,79
|
|
20240102,101100,58634400,23450,23450,23450,23450,10
|
|
20240102,101000,58399900,23550,23550,23550,23450,162
|
|
20240102,100900,54594000,23550,23500,23550,23450,105
|
|
20240102,100800,52126650,23500,23550,23550,23500,100
|
|
20240102,100700,49771800,23550,23600,23600,23550,506
|
|
20240102,100600,37830400,23500,23450,23500,23450,174
|
|
20240102,100500,33745050,23500,23500,23500,23500,211
|
|
20240102,100400,28786550,23350,23350,23350,23350,67
|
|
20240102,100300,27222100,23250,23250,23250,23250,0
|
|
20240102,100200,27222100,23250,23200,23250,23200,573
|
|
20240102,100100,13903500,23250,23250,23250,23250,535
|
|
20240102,100000,1464750,23250,23250,23250,23250,63
|