610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,200600,1937088500,20600,20600,20600,20600,0
|
|
20240102,200500,1937088500,20600,20600,20600,20600,0
|
|
20240102,200400,1937088500,20600,20600,20600,20600,0
|
|
20240102,200300,1937088500,20600,20600,20600,20600,0
|
|
20240102,200200,1937088500,20600,20600,20600,20600,0
|
|
20240102,200100,1937088500,20600,20600,20600,20600,0
|
|
20240102,200000,1937088500,20600,20600,20600,20600,0
|
|
20240102,195900,1937088500,20600,20600,20600,20600,0
|
|
20240102,195800,1937088500,20600,20600,20600,20600,0
|
|
20240102,195700,1937088500,20600,20600,20600,20600,0
|
|
20240102,195600,1937088500,20600,20600,20600,20600,0
|
|
20240102,195500,1937088500,20600,20600,20600,20600,0
|
|
20240102,195400,1937088500,20600,20600,20600,20600,0
|
|
20240102,195300,1937088500,20600,20600,20600,20600,0
|
|
20240102,195200,1937088500,20600,20600,20600,20600,0
|
|
20240102,195100,1937088500,20600,20600,20600,20600,0
|
|
20240102,195000,1937088500,20600,20600,20600,20600,0
|
|
20240102,194900,1937088500,20600,20600,20600,20600,0
|
|
20240102,194800,1937088500,20600,20600,20600,20600,0
|
|
20240102,194700,1937088500,20600,20600,20600,20600,0
|
|
20240102,194600,1937088500,20600,20600,20600,20600,0
|
|
20240102,194500,1937088500,20600,20600,20600,20600,0
|
|
20240102,194400,1937088500,20600,20600,20600,20600,0
|
|
20240102,194300,1937088500,20600,20600,20600,20600,0
|
|
20240102,194200,1937088500,20600,20600,20600,20600,0
|
|
20240102,194100,1937088500,20600,20600,20600,20600,0
|
|
20240102,194000,1937088500,20600,20600,20600,20600,0
|
|
20240102,193900,1937088500,20600,20600,20600,20600,0
|
|
20240102,193800,1937088500,20600,20600,20600,20600,0
|
|
20240102,193700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,193600,1937088500,20600,20600,20600,20600,0
|
|
20240102,193500,1937088500,20600,20600,20600,20600,0
|
|
20240102,193400,1937088500,20600,20600,20600,20600,0
|
|
20240102,193300,1937088500,20600,20600,20600,20600,0
|
|
20240102,193200,1937088500,20600,20600,20600,20600,0
|
|
20240102,193100,1937088500,20600,20600,20600,20600,0
|
|
20240102,193000,1937088500,20600,20600,20600,20600,0
|
|
20240102,192900,1937088500,20600,20600,20600,20600,0
|
|
20240102,192800,1937088500,20600,20600,20600,20600,0
|
|
20240102,192700,1937088500,20600,20600,20600,20600,0
|
|
20240102,192600,1937088500,20600,20600,20600,20600,0
|
|
20240102,192500,1937088500,20600,20600,20600,20600,0
|
|
20240102,192400,1937088500,20600,20600,20600,20600,0
|
|
20240102,192300,1937088500,20600,20600,20600,20600,0
|
|
20240102,192200,1937088500,20600,20600,20600,20600,0
|
|
20240102,192100,1937088500,20600,20600,20600,20600,0
|
|
20240102,192000,1937088500,20600,20600,20600,20600,0
|
|
20240102,191900,1937088500,20600,20600,20600,20600,0
|
|
20240102,191800,1937088500,20600,20600,20600,20600,0
|
|
20240102,191700,1937088500,20600,20600,20600,20600,0
|
|
20240102,191600,1937088500,20600,20600,20600,20600,0
|
|
20240102,191500,1937088500,20600,20600,20600,20600,0
|
|
20240102,191400,1937088500,20600,20600,20600,20600,0
|
|
20240102,191300,1937088500,20600,20600,20600,20600,0
|
|
20240102,191200,1937088500,20600,20600,20600,20600,0
|
|
20240102,191100,1937088500,20600,20600,20600,20600,0
|
|
20240102,191000,1937088500,20600,20600,20600,20600,0
|
|
20240102,190900,1937088500,20600,20600,20600,20600,0
|
|
20240102,190800,1937088500,20600,20600,20600,20600,0
|
|
20240102,190700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,190600,1937088500,20600,20600,20600,20600,0
|
|
20240102,190500,1937088500,20600,20600,20600,20600,0
|
|
20240102,190400,1937088500,20600,20600,20600,20600,0
|
|
20240102,190300,1937088500,20600,20600,20600,20600,0
|
|
20240102,190200,1937088500,20600,20600,20600,20600,0
|
|
20240102,190100,1937088500,20600,20600,20600,20600,0
|
|
20240102,190000,1937088500,20600,20600,20600,20600,0
|
|
20240102,185900,1937088500,20600,20600,20600,20600,0
|
|
20240102,185800,1937088500,20600,20600,20600,20600,0
|
|
20240102,185700,1937088500,20600,20600,20600,20600,0
|
|
20240102,185600,1937088500,20600,20600,20600,20600,0
|
|
20240102,185500,1937088500,20600,20600,20600,20600,0
|
|
20240102,185400,1937088500,20600,20600,20600,20600,0
|
|
20240102,185300,1937088500,20600,20600,20600,20600,0
|
|
20240102,185200,1937088500,20600,20600,20600,20600,0
|
|
20240102,185100,1937088500,20600,20600,20600,20600,0
|
|
20240102,185000,1937088500,20600,20600,20600,20600,0
|
|
20240102,184900,1937088500,20600,20600,20600,20600,0
|
|
20240102,184800,1937088500,20600,20600,20600,20600,0
|
|
20240102,184700,1937088500,20600,20600,20600,20600,0
|
|
20240102,184600,1937088500,20600,20600,20600,20600,0
|
|
20240102,184500,1937088500,20600,20600,20600,20600,0
|
|
20240102,184400,1937088500,20600,20600,20600,20600,0
|
|
20240102,184300,1937088500,20600,20600,20600,20600,0
|
|
20240102,184200,1937088500,20600,20600,20600,20600,0
|
|
20240102,184100,1937088500,20600,20600,20600,20600,0
|
|
20240102,184000,1937088500,20600,20600,20600,20600,0
|
|
20240102,183900,1937088500,20600,20600,20600,20600,0
|
|
20240102,183800,1937088500,20600,20600,20600,20600,0
|
|
20240102,183700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,183600,1937088500,20600,20600,20600,20600,0
|
|
20240102,183500,1937088500,20600,20600,20600,20600,0
|
|
20240102,183400,1937088500,20600,20600,20600,20600,0
|
|
20240102,183300,1937088500,20600,20600,20600,20600,0
|
|
20240102,183200,1937088500,20600,20600,20600,20600,0
|
|
20240102,183100,1937088500,20600,20600,20600,20600,0
|
|
20240102,183000,1937088500,20600,20600,20600,20600,0
|
|
20240102,182900,1937088500,20600,20600,20600,20600,0
|
|
20240102,182800,1937088500,20600,20600,20600,20600,0
|
|
20240102,182700,1937088500,20600,20600,20600,20600,0
|
|
20240102,182600,1937088500,20600,20600,20600,20600,0
|
|
20240102,182500,1937088500,20600,20600,20600,20600,0
|
|
20240102,182400,1937088500,20600,20600,20600,20600,0
|
|
20240102,182300,1937088500,20600,20600,20600,20600,0
|
|
20240102,182200,1937088500,20600,20600,20600,20600,0
|
|
20240102,182100,1937088500,20600,20600,20600,20600,0
|
|
20240102,182000,1937088500,20600,20600,20600,20600,0
|
|
20240102,181900,1937088500,20600,20600,20600,20600,0
|
|
20240102,181800,1937088500,20600,20600,20600,20600,0
|
|
20240102,181700,1937088500,20600,20600,20600,20600,0
|
|
20240102,181600,1937088500,20600,20600,20600,20600,0
|
|
20240102,181500,1937088500,20600,20600,20600,20600,0
|
|
20240102,181400,1937088500,20600,20600,20600,20600,0
|
|
20240102,181300,1937088500,20600,20600,20600,20600,0
|
|
20240102,181200,1937088500,20600,20600,20600,20600,0
|
|
20240102,181100,1937088500,20600,20600,20600,20600,0
|
|
20240102,181000,1937088500,20600,20600,20600,20600,0
|
|
20240102,180900,1937088500,20600,20600,20600,20600,0
|
|
20240102,180800,1937088500,20600,20600,20600,20600,0
|
|
20240102,180700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,180600,1937088500,20600,20600,20600,20600,0
|
|
20240102,180500,1937088500,20600,20600,20600,20600,0
|
|
20240102,180400,1937088500,20600,20600,20600,20600,0
|
|
20240102,180300,1937088500,20600,20600,20600,20600,0
|
|
20240102,180200,1937088500,20600,20600,20600,20600,0
|
|
20240102,180100,1937088500,20600,20600,20600,20600,0
|
|
20240102,180000,1937088500,20600,20600,20600,20600,0
|
|
20240102,175900,1937088500,20600,20600,20600,20600,0
|
|
20240102,175800,1937088500,20600,20600,20600,20600,0
|
|
20240102,175700,1937088500,20600,20600,20600,20600,0
|
|
20240102,175600,1937088500,20600,20600,20600,20600,0
|
|
20240102,175500,1937088500,20600,20600,20600,20600,0
|
|
20240102,175400,1937088500,20600,20600,20600,20600,0
|
|
20240102,175300,1937088500,20600,20600,20600,20600,0
|
|
20240102,175200,1937088500,20600,20600,20600,20600,0
|
|
20240102,175100,1937088500,20600,20600,20600,20600,0
|
|
20240102,175000,1937088500,20600,20600,20600,20600,0
|
|
20240102,174900,1937088500,20600,20600,20600,20600,0
|
|
20240102,174800,1937088500,20600,20600,20600,20600,0
|
|
20240102,174700,1937088500,20600,20600,20600,20600,0
|
|
20240102,174600,1937088500,20600,20600,20600,20600,0
|
|
20240102,174500,1937088500,20600,20600,20600,20600,0
|
|
20240102,174400,1937088500,20600,20600,20600,20600,0
|
|
20240102,174300,1937088500,20600,20600,20600,20600,0
|
|
20240102,174200,1937088500,20600,20600,20600,20600,0
|
|
20240102,174100,1937088500,20600,20600,20600,20600,0
|
|
20240102,174000,1937088500,20600,20600,20600,20600,0
|
|
20240102,173900,1937088500,20600,20600,20600,20600,0
|
|
20240102,173800,1937088500,20600,20600,20600,20600,0
|
|
20240102,173700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,173600,1937088500,20600,20600,20600,20600,0
|
|
20240102,173500,1937088500,20600,20600,20600,20600,0
|
|
20240102,173400,1937088500,20600,20600,20600,20600,0
|
|
20240102,173300,1937088500,20600,20600,20600,20600,0
|
|
20240102,173200,1937088500,20600,20600,20600,20600,0
|
|
20240102,173100,1937088500,20600,20600,20600,20600,0
|
|
20240102,173000,1937088500,20600,20600,20600,20600,0
|
|
20240102,172900,1937088500,20600,20600,20600,20600,0
|
|
20240102,172800,1937088500,20600,20600,20600,20600,0
|
|
20240102,172700,1937088500,20600,20600,20600,20600,0
|
|
20240102,172600,1937088500,20600,20600,20600,20600,0
|
|
20240102,172500,1937088500,20600,20600,20600,20600,0
|
|
20240102,172400,1937088500,20600,20600,20600,20600,0
|
|
20240102,172300,1937088500,20600,20600,20600,20600,0
|
|
20240102,172200,1937088500,20600,20600,20600,20600,0
|
|
20240102,172100,1937088500,20600,20600,20600,20600,0
|
|
20240102,172000,1937088500,20600,20600,20600,20600,0
|
|
20240102,171900,1937088500,20600,20600,20600,20600,0
|
|
20240102,171800,1937088500,20600,20600,20600,20600,0
|
|
20240102,171700,1937088500,20600,20600,20600,20600,0
|
|
20240102,171600,1937088500,20600,20600,20600,20600,0
|
|
20240102,171500,1937088500,20600,20600,20600,20600,0
|
|
20240102,171400,1937088500,20600,20600,20600,20600,0
|
|
20240102,171300,1937088500,20600,20600,20600,20600,0
|
|
20240102,171200,1937088500,20600,20600,20600,20600,0
|
|
20240102,171100,1937088500,20600,20600,20600,20600,0
|
|
20240102,171000,1937088500,20600,20600,20600,20600,0
|
|
20240102,170900,1937088500,20600,20600,20600,20600,0
|
|
20240102,170800,1937088500,20600,20600,20600,20600,0
|
|
20240102,170700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,170600,1937088500,20600,20600,20600,20600,0
|
|
20240102,170500,1937088500,20600,20600,20600,20600,0
|
|
20240102,170400,1937088500,20600,20600,20600,20600,0
|
|
20240102,170300,1937088500,20600,20600,20600,20600,0
|
|
20240102,170200,1937088500,20600,20600,20600,20600,0
|
|
20240102,170100,1937088500,20600,20600,20600,20600,0
|
|
20240102,170000,1937088500,20600,20600,20600,20600,0
|
|
20240102,165900,1937088500,20600,20600,20600,20600,0
|
|
20240102,165800,1937088500,20600,20600,20600,20600,0
|
|
20240102,165700,1937088500,20600,20600,20600,20600,0
|
|
20240102,165600,1937088500,20600,20600,20600,20600,0
|
|
20240102,165500,1937088500,20600,20600,20600,20600,0
|
|
20240102,165400,1937088500,20600,20600,20600,20600,0
|
|
20240102,165300,1937088500,20600,20600,20600,20600,0
|
|
20240102,165200,1937088500,20600,20600,20600,20600,0
|
|
20240102,165100,1937088500,20600,20600,20600,20600,0
|
|
20240102,165000,1937088500,20600,20600,20600,20600,0
|
|
20240102,164900,1937088500,20600,20600,20600,20600,0
|
|
20240102,164800,1937088500,20600,20600,20600,20600,0
|
|
20240102,164700,1937088500,20600,20600,20600,20600,0
|
|
20240102,164600,1937088500,20600,20600,20600,20600,0
|
|
20240102,164500,1937088500,20600,20600,20600,20600,0
|
|
20240102,164400,1937088500,20600,20600,20600,20600,0
|
|
20240102,164300,1937088500,20600,20600,20600,20600,0
|
|
20240102,164200,1937088500,20600,20600,20600,20600,0
|
|
20240102,164100,1937088500,20600,20600,20600,20600,0
|
|
20240102,164000,1937088500,20600,20600,20600,20600,0
|
|
20240102,163900,1937088500,20600,20600,20600,20600,0
|
|
20240102,163800,1937088500,20600,20600,20600,20600,0
|
|
20240102,163700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,163600,1937088500,20600,20600,20600,20600,0
|
|
20240102,163500,1937088500,20600,20600,20600,20600,0
|
|
20240102,163400,1937088500,20600,20600,20600,20600,0
|
|
20240102,163300,1937088500,20600,20600,20600,20600,0
|
|
20240102,163200,1937088500,20600,20600,20600,20600,0
|
|
20240102,163100,1937088500,20600,20600,20600,20600,0
|
|
20240102,163000,1937088500,20600,20600,20600,20600,0
|
|
20240102,162900,1937088500,20600,20600,20600,20600,0
|
|
20240102,162800,1937088500,20600,20600,20600,20600,0
|
|
20240102,162700,1937088500,20600,20600,20600,20600,0
|
|
20240102,162600,1937088500,20600,20600,20600,20600,0
|
|
20240102,162500,1937088500,20600,20600,20600,20600,0
|
|
20240102,162400,1937088500,20600,20600,20600,20600,0
|
|
20240102,162300,1937088500,20600,20600,20600,20600,0
|
|
20240102,162200,1937088500,20600,20600,20600,20600,0
|
|
20240102,162100,1937088500,20600,20600,20600,20600,0
|
|
20240102,162000,1937088500,20600,20600,20600,20600,0
|
|
20240102,161900,1937088500,20600,20600,20600,20600,0
|
|
20240102,161800,1937088500,20600,20600,20600,20600,0
|
|
20240102,161700,1937088500,20600,20600,20600,20600,0
|
|
20240102,161600,1937088500,20600,20600,20600,20600,0
|
|
20240102,161500,1937088500,20600,20600,20600,20600,0
|
|
20240102,161400,1937088500,20600,20600,20600,20600,0
|
|
20240102,161300,1937088500,20600,20600,20600,20600,0
|
|
20240102,161200,1937088500,20600,20600,20600,20600,0
|
|
20240102,161100,1937088500,20600,20600,20600,20600,0
|
|
20240102,161000,1937088500,20600,20600,20600,20600,0
|
|
20240102,160900,1937088500,20600,20600,20600,20600,0
|
|
20240102,160800,1937088500,20600,20600,20600,20600,0
|
|
20240102,160700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,160600,1937088500,20600,20600,20600,20600,0
|
|
20240102,160500,1937088500,20600,20600,20600,20600,0
|
|
20240102,160400,1937088500,20600,20600,20600,20600,0
|
|
20240102,160300,1937088500,20600,20600,20600,20600,0
|
|
20240102,160200,1937088500,20600,20600,20600,20600,0
|
|
20240102,160100,1937088500,20600,20600,20600,20600,0
|
|
20240102,160000,1937088500,20600,20600,20600,20600,0
|
|
20240102,155900,1937088500,20600,20600,20600,20600,0
|
|
20240102,155800,1937088500,20600,20600,20600,20600,0
|
|
20240102,155700,1937088500,20600,20600,20600,20600,0
|
|
20240102,155600,1937088500,20600,20600,20600,20600,0
|
|
20240102,155500,1937088500,20600,20600,20600,20600,0
|
|
20240102,155400,1937088500,20600,20600,20600,20600,0
|
|
20240102,155300,1937088500,20600,20600,20600,20600,0
|
|
20240102,155200,1937088500,20600,20600,20600,20600,0
|
|
20240102,155100,1937088500,20600,20600,20600,20600,0
|
|
20240102,155000,1937088500,20600,20600,20600,20600,0
|
|
20240102,154900,1937088500,20600,20600,20600,20600,0
|
|
20240102,154800,1937088500,20600,20600,20600,20600,0
|
|
20240102,154700,1937088500,20600,20600,20600,20600,0
|
|
20240102,154600,1937088500,20600,20600,20600,20600,0
|
|
20240102,154500,1937088500,20600,20600,20600,20600,0
|
|
20240102,154400,1937088500,20600,20600,20600,20600,0
|
|
20240102,154300,1937088500,20600,20600,20600,20600,0
|
|
20240102,154200,1937088500,20600,20600,20600,20600,0
|
|
20240102,154100,1937088500,20600,20600,20600,20600,0
|
|
20240102,154000,1937088500,20600,20600,20600,20600,0
|
|
20240102,153900,1937088500,20600,20600,20600,20600,0
|
|
20240102,153800,1937088500,20600,20600,20600,20600,0
|
|
20240102,153700,1937088500,20600,20600,20600,20600,13364
|
|
20240102,153600,1937088500,20600,20600,20600,20600,0
|
|
20240102,153500,1937088500,20600,20600,20600,20600,0
|
|
20240102,153400,1937088500,20600,20600,20600,20600,0
|
|
20240102,153300,1937088500,20600,20600,20600,20600,0
|
|
20240102,153200,1937088500,20600,20600,20600,20600,0
|
|
20240102,153100,1937088500,20600,20600,20600,20600,0
|
|
20240102,153000,1937088500,20600,20600,20600,20600,13364
|
|
20240102,152900,1661790100,20700,20700,20700,20700,0
|
|
20240102,152800,1661790100,20700,20700,20700,20700,0
|
|
20240102,152700,1661790100,20700,20700,20700,20700,0
|
|
20240102,152600,1661790100,20700,20700,20700,20700,0
|
|
20240102,152500,1661790100,20700,20700,20700,20700,0
|
|
20240102,152400,1661790100,20700,20700,20700,20700,0
|
|
20240102,152300,1661790100,20700,20700,20700,20700,0
|
|
20240102,152200,1661790100,20700,20700,20700,20700,0
|
|
20240102,152100,1661790100,20700,20700,20700,20700,0
|
|
20240102,152000,1661790100,20700,20700,20700,20700,0
|
|
20240102,151900,1661790100,20700,20650,20700,20650,177
|
|
20240102,151800,1658127950,20700,20700,20700,20650,38
|
|
20240102,151700,1657342700,20650,20700,20700,20650,109
|
|
20240102,151600,1655091000,20700,20650,20700,20650,106
|
|
20240102,151500,1652898400,20650,20650,20700,20650,112
|
|
20240102,151400,1650585100,20700,20650,20700,20650,107
|
|
20240102,151300,1648374900,20650,20650,20700,20650,110
|
|
20240102,151200,1646102150,20700,20650,20700,20600,2200
|
|
20240102,151100,1600671350,20650,20600,20650,20600,422
|
|
20240102,151000,1591961400,20650,20700,20700,20600,3256
|
|
20240102,150900,1524727800,20700,20700,20700,20650,127
|
|
20240102,150800,1522102250,20700,20650,20700,20650,95
|
|
20240102,150700,1520140200,20650,20700,20750,20650,989
|
|
20240102,150600,1499671050,20700,20750,20750,20650,785
|
|
20240102,150500,1483419400,20700,20700,20750,20700,149
|
|
20240102,150400,1480331900,20700,20700,20750,20650,1098
|
|
20240102,150300,1457603050,20700,20800,20800,20700,189
|
|
20240102,150200,1453681600,20800,20700,20800,20700,569
|
|
20240102,150100,1441877600,20700,20700,20750,20700,169
|
|
20240102,150000,1438376050,20750,20700,20750,20700,142
|
|
20240102,145900,1435436050,20700,20700,20750,20700,56
|
|
20240102,145800,1434276300,20700,20750,20800,20700,10264
|
|
20240102,145700,1221735050,20750,20750,20800,20750,170
|
|
20240102,145600,1218206600,20750,20750,20800,20750,396
|
|
20240102,145500,1209986450,20800,20750,20800,20750,144
|
|
20240102,145400,1206997450,20800,20800,20800,20750,55
|
|
20240102,145300,1205855600,20750,20750,20800,20750,117
|
|
20240102,145200,1203427400,20750,20750,20800,20750,142
|
|
20240102,145100,1200479050,20750,20700,20800,20700,338
|
|
20240102,145000,1193459650,20700,20700,20800,20700,331
|
|
20240102,144900,1186599550,20700,20750,20800,20700,323
|
|
20240102,144800,1179907050,20800,20750,20800,20750,114
|
|
20240102,144700,1177541000,20750,20750,20800,20700,428
|
|
20240102,144600,1168660800,20750,20700,20800,20700,1883
|
|
20240102,144500,1129593250,20700,20750,20750,20700,2597
|
|
20240102,144400,1075708200,20750,20850,20850,20750,1970
|
|
20240102,144300,1034792150,20800,20800,20850,20800,1101
|
|
20240102,144200,1011891200,20800,20800,20850,20750,260
|
|
20240102,144100,1006486150,20850,20800,20850,20800,231
|
|
20240102,144000,1001677950,20800,20800,20850,20800,99
|
|
20240102,143900,999618600,20800,20750,20850,20750,357
|
|
20240102,143800,992192750,20750,20850,20850,20750,247
|
|
20240102,143700,987061000,20750,20800,20850,20750,152
|
|
20240102,143600,983900900,20850,20850,20850,20750,328
|
|
20240102,143500,977078000,20850,20800,20850,20800,383
|
|
20240102,143400,969110950,20850,20850,20850,20800,79
|
|
20240102,143300,967466750,20800,20800,20850,20800,107
|
|
20240102,143200,965240900,20800,20800,20850,20800,197
|
|
20240102,143100,961140000,20800,20800,20850,20800,452
|
|
20240102,143000,951730200,20800,20800,20850,20800,201
|
|
20240102,142900,947548900,20800,20800,20850,20800,182
|
|
20240102,142800,943762550,20850,20850,20850,20800,224
|
|
20240102,142700,939102950,20850,20800,20850,20800,187
|
|
20240102,142600,935213000,20800,20850,20850,20800,321
|
|
20240102,142500,928532850,20800,20800,20850,20800,231
|
|
20240102,142400,923726650,20800,20850,20850,20800,153
|
|
20240102,142300,920542800,20800,20850,20850,20800,199
|
|
20240102,142200,916402250,20800,20800,20850,20800,172
|
|
20240102,142100,912823950,20800,20800,20850,20800,341
|
|
20240102,142000,905726950,20800,20800,20850,20800,243
|
|
20240102,141900,900670300,20800,20850,20850,20800,124
|
|
20240102,141800,898085850,20900,20850,20900,20850,310
|
|
20240102,141700,891621350,20850,20850,20900,20850,210
|
|
20240102,141600,887242550,20850,20900,20900,20850,244
|
|
20240102,141500,882152150,20900,20850,20900,20850,233
|
|
20240102,141400,877291200,20850,20900,20900,20850,155
|
|
20240102,141300,874056700,20850,20850,20900,20850,226
|
|
20240102,141200,869341900,20850,20800,20900,20800,1257
|
|
20240102,141100,843134400,20800,20800,20850,20800,257
|
|
20240102,141000,837782400,20850,20800,20850,20800,190
|
|
20240102,140900,833826850,20850,20800,20850,20800,139
|
|
20240102,140800,830934200,20850,20800,20850,20800,110
|
|
20240102,140700,828646000,20800,20750,20850,20750,168
|
|
20240102,140600,825150850,20800,20850,20850,20750,116
|
|
20240102,140500,822738050,20750,20800,20850,20750,242
|
|
20240102,140400,817707350,20800,20800,20800,20750,175
|
|
20240102,140300,814072850,20750,20750,20850,20750,294
|
|
20240102,140200,807961700,20750,20750,20800,20750,512
|
|
20240102,140100,797336350,20750,20800,20800,20750,188
|
|
20240102,140000,793427950,20800,20750,20800,20750,372
|
|
20240102,135900,785696150,20750,20750,20800,20750,152
|
|
20240102,135800,782541750,20800,20750,20800,20750,164
|
|
20240102,135700,779137350,20750,20750,20800,20750,186
|
|
20240102,135600,775275500,20750,20800,20800,20750,175
|
|
20240102,135500,771641800,20800,20750,20800,20750,180
|
|
20240102,135400,767902450,20750,20750,20800,20750,208
|
|
20240102,135300,763584800,20800,20750,20800,20750,132
|
|
20240102,135200,760844700,20800,20800,20850,20750,164
|
|
20240102,135100,757438200,20800,20800,20800,20750,230
|
|
20240102,135000,752662050,20750,20800,20850,20750,423
|
|
20240102,134900,743880150,20750,20800,20850,20750,317
|
|
20240102,134800,737288300,20750,20800,20800,20750,157
|
|
20240102,134700,734028800,20800,20750,20800,20750,120
|
|
20240102,134600,731538100,20750,20750,20800,20750,121
|
|
20240102,134500,729026850,20800,20750,20850,20750,257
|
|
20240102,134400,723690350,20750,20800,20800,20750,148
|
|
20240102,134300,720619100,20750,20750,20800,20750,125
|
|
20240102,134200,718024600,20750,20750,20800,20750,330
|
|
20240102,134100,711165900,20750,20750,20800,20750,162
|
|
20240102,134000,707803350,20750,20750,20800,20750,189
|
|
20240102,133900,703878550,20800,20750,20800,20750,132
|
|
20240102,133800,701139300,20750,20800,20800,20750,143
|
|
20240102,133700,698171450,20750,20750,20800,20750,168
|
|
20240102,133600,694684050,20750,20750,20800,20750,206
|
|
20240102,133500,690408850,20850,20800,20850,20750,190
|
|
20240102,133400,686460150,20750,20800,20850,20750,2408
|
|
20240102,133300,636374050,20850,20850,20850,20800,145
|
|
20240102,133200,633357700,20800,20800,20850,20800,136
|
|
20240102,133100,630528250,20900,20800,20900,20800,234
|
|
20240102,133000,625654650,20800,20850,20900,20800,157
|
|
20240102,132900,622379300,20800,20800,20850,20800,153
|
|
20240102,132800,619195800,20800,20800,20850,20800,188
|
|
20240102,132700,615283000,20850,20850,20900,20800,314
|
|
20240102,132600,608737100,20850,20850,20900,20850,439
|
|
20240102,132500,599582400,20850,20850,20900,20850,174
|
|
20240102,132400,595951900,20850,20850,20900,20850,134
|
|
20240102,132300,593157550,20900,20900,20900,20850,187
|
|
20240102,132200,589255450,20900,20850,20900,20850,158
|
|
20240102,132100,585957300,20850,20850,20900,20800,181
|
|
20240102,132000,582181300,20850,20800,20900,20800,111
|
|
20240102,131900,579864350,20850,20850,20900,20800,217
|
|
20240102,131800,575346950,20800,20800,20850,20800,170
|
|
20240102,131700,571810200,20800,20800,20850,20800,68
|
|
20240102,131600,570392950,20800,20850,20900,20800,354
|
|
20240102,131500,563015200,20800,20900,20900,20800,91
|
|
20240102,131400,561115850,20900,20850,20900,20800,899
|
|
20240102,131300,542375250,20900,20800,20900,20800,105
|
|
20240102,131200,540190100,20800,20900,20900,20800,109
|
|
20240102,131100,537921000,20800,20850,20900,20800,148
|
|
20240102,131000,534841300,20800,20850,20900,20800,141
|
|
20240102,130900,531905500,20800,20800,20850,20800,116
|
|
20240102,130800,529491000,20850,20800,20850,20800,189
|
|
20240102,130700,525554400,20800,20850,20850,20800,99
|
|
20240102,130600,523494750,20800,20800,20850,20800,113
|
|
20240102,130500,521143650,20850,20800,20900,20800,24
|
|
20240102,130400,520643800,20950,20850,20950,20800,1637
|
|
20240102,130300,486509600,20850,20900,20950,20850,419
|
|
20240102,130200,477752950,20900,20900,20900,20900,78
|
|
20240102,130100,476122750,20950,21000,21000,20900,206
|
|
20240102,130000,471809800,21000,21000,21000,21000,16
|
|
20240102,125900,471473800,20900,21000,21000,20900,65
|
|
20240102,125800,470109300,21000,20950,21000,20900,25
|
|
20240102,125700,469585650,20950,20950,21000,20900,40
|
|
20240102,125600,468747000,20950,20950,21000,20900,52
|
|
20240102,125500,467656300,20950,20900,21000,20900,23
|
|
20240102,125400,467174500,20900,20950,21000,20900,84
|
|
20240102,125300,465411450,20900,21000,21000,20900,12
|
|
20240102,125200,465160100,21000,20950,21000,20900,28
|
|
20240102,125100,464573900,20950,20900,20950,20900,30
|
|
20240102,125000,463945700,20950,20950,20950,20950,14
|
|
20240102,124900,463652400,20950,21000,21000,20900,74
|
|
20240102,124800,462099150,20900,20950,21000,20900,19
|
|
20240102,124700,461701300,20950,20950,21000,20950,17
|
|
20240102,124600,461344850,20950,20900,21000,20900,20
|
|
20240102,124500,460925750,20950,21000,21000,20900,32
|
|
20240102,124400,460254200,20900,20950,21000,20900,62
|
|
20240102,124300,458952800,21000,21000,21000,20950,30
|
|
20240102,124200,458323750,20950,20950,21000,20950,36
|
|
20240102,124100,457568350,20950,21000,21000,20950,8
|
|
20240102,124000,457400500,21000,20950,21000,20950,23
|
|
20240102,123900,456917850,20950,20950,21000,20900,71
|
|
20240102,123800,455427900,20950,21000,21000,20900,17
|
|
20240102,123700,455071250,20950,20950,21000,20950,28
|
|
20240102,123600,454484250,20950,21000,21000,20950,18
|
|
20240102,123500,454106550,20950,21000,21000,20950,18
|
|
20240102,123400,453729200,21000,20950,21000,20950,66
|
|
20240102,123300,452343800,20950,20950,21000,20950,94
|
|
20240102,123200,450374000,21000,21000,21000,20950,31
|
|
20240102,123100,449723150,20950,21000,21000,20950,29
|
|
20240102,123000,449114700,21000,21000,21000,21000,7
|
|
20240102,122900,448967700,21000,21000,21000,20950,72
|
|
20240102,122800,447456200,21000,20950,21000,20950,25
|
|
20240102,122700,446931550,21000,21000,21000,21000,9
|
|
20240102,122600,446742550,21000,21000,21000,20950,48
|
|
20240102,122500,445735050,21000,21050,21050,20950,60
|
|
20240102,122400,444477550,21050,21050,21050,20950,62
|
|
20240102,122300,443173050,21000,21000,21050,20950,38
|
|
20240102,122200,442375200,21000,21000,21000,20950,8
|
|
20240102,122100,442207300,21000,21000,21050,21000,19
|
|
20240102,122000,441807850,21000,20950,21050,20950,96
|
|
20240102,121900,439789250,20950,20950,21050,20950,65
|
|
20240102,121800,438421700,21050,21000,21050,21000,7
|
|
20240102,121700,438274600,20950,21050,21050,20950,42
|
|
20240102,121600,437391750,21050,21000,21050,20950,20
|
|
20240102,121500,436972300,21000,21000,21000,20950,12
|
|
20240102,121400,436720600,21050,21000,21050,20950,83
|
|
20240102,121300,434974550,21000,21000,21050,20950,21
|
|
20240102,121200,434533550,21000,21000,21000,20950,16
|
|
20240102,121100,434198000,21000,21050,21050,20950,31
|
|
20240102,121000,433546100,21000,20950,21000,20950,21
|
|
20240102,120900,433105250,21000,21050,21050,20950,62
|
|
20240102,120800,431800750,21050,21050,21050,21000,34
|
|
20240102,120700,431086100,21050,21000,21050,21000,9
|
|
20240102,120600,430897000,21000,21000,21050,21000,14
|
|
20240102,120500,430602900,21050,21000,21050,20950,37
|
|
20240102,120400,429825300,21000,21050,21050,21000,68
|
|
20240102,120300,428394450,21000,21000,21000,21000,24
|
|
20240102,120200,427890450,21000,21000,21000,20950,35
|
|
20240102,120100,427155550,20950,20950,21000,20950,23
|
|
20240102,120000,426673500,21050,20950,21050,20950,26
|
|
20240102,115900,426127300,20950,20950,21000,20900,55
|
|
20240102,115800,424972750,20950,20950,21000,20950,35
|
|
20240102,115700,424238450,20850,21000,21000,20850,13
|
|
20240102,115600,423965900,21000,20900,21000,20850,52
|
|
20240102,115500,422878350,20850,20850,20950,20850,92
|
|
20240102,115400,420955950,20850,20900,21000,20850,50
|
|
20240102,115300,419910000,20950,20950,21000,20950,68
|
|
20240102,115200,418485300,20950,20900,21000,20900,19
|
|
20240102,115100,418087500,20900,21000,21000,20900,23
|
|
20240102,115000,417605300,21000,20900,21000,20900,15
|
|
20240102,114900,417291000,20950,21000,21000,20900,26
|
|
20240102,114800,416746150,21000,21000,21000,20900,101
|
|
20240102,114700,414628550,20950,20950,21000,20900,14
|
|
20240102,114600,414335000,20950,20950,21050,20900,1017
|
|
20240102,114500,393076150,21050,21000,21050,20950,37
|
|
20240102,114400,392298500,21000,20950,21050,20950,17
|
|
20240102,114300,391941650,21050,21050,21050,21000,60
|
|
20240102,114200,390678850,21050,21000,21050,20950,37
|
|
20240102,114100,389901550,21050,21000,21050,20950,145
|
|
20240102,114000,386861800,21050,21050,21050,21000,18
|
|
20240102,113900,386482950,21000,21050,21050,21000,26
|
|
20240102,113800,385935900,21050,21000,21050,21000,60
|
|
20240102,113700,384673150,21000,21050,21050,21000,29
|
|
20240102,113600,384063000,21000,21050,21050,21000,17
|
|
20240102,113500,383705800,21050,21050,21050,21000,11
|
|
20240102,113400,383474400,21050,21000,21050,21000,18
|
|
20240102,113300,383095750,21000,21000,21050,20950,79
|
|
20240102,113200,381434350,21000,21000,21050,21000,251
|
|
20240102,113100,376163050,21000,21050,21050,21000,19
|
|
20240102,113000,375763500,21050,21000,21050,21000,30
|
|
20240102,112900,375132350,21050,21050,21050,21000,27
|
|
20240102,112800,374564150,21050,21050,21050,21050,67
|
|
20240102,112700,373153800,21050,21050,21050,21000,30
|
|
20240102,112600,372522650,21000,21000,21050,21000,18
|
|
20240102,112500,372144300,21000,21050,21050,21000,32
|
|
20240102,112400,371470750,21050,21050,21050,21000,31
|
|
20240102,112300,370818300,21050,21000,21100,21000,101
|
|
20240102,112200,368689300,21100,21050,21100,21050,18
|
|
20240102,112100,368309600,21050,21050,21050,21000,32
|
|
20240102,112000,367636100,21050,21050,21050,21000,38
|
|
20240102,111900,366836600,21050,21100,21100,21050,48
|
|
20240102,111800,365825500,21100,21100,21100,21050,71
|
|
20240102,111700,364327550,21100,21100,21100,21050,83
|
|
20240102,111600,362578400,21050,21000,21050,21000,2713
|
|
20240102,111500,305525100,21000,20950,21000,20950,56
|
|
20240102,111400,304351300,20950,20950,21000,20900,353
|
|
20240102,111300,296939650,21000,21000,21000,20950,67
|
|
20240102,111200,295532950,21000,21000,21000,20900,147
|
|
20240102,111100,292452750,20950,20900,20950,20900,760
|
|
20240102,111000,276531100,20900,20900,20950,20900,33
|
|
20240102,110900,275840250,20950,20900,20950,20900,18
|
|
20240102,110800,275463400,20950,20900,20950,20900,163
|
|
20240102,110700,272048950,20950,20950,20950,20900,37
|
|
20240102,110600,271273950,20950,20950,20950,20900,28
|
|
20240102,110500,270688100,20950,20900,20950,20900,32
|
|
20240102,110400,270018450,20950,20900,20950,20900,16
|
|
20240102,110300,269683400,20950,20950,20950,20900,19
|
|
20240102,110200,269285550,20950,20900,20950,20900,42
|
|
20240102,110100,268405850,20950,20900,20950,20900,11
|
|
20240102,110000,268175450,20900,20950,20950,20850,19
|
|
20240102,105900,267778050,20950,20850,20950,20850,23
|
|
20240102,105800,267296400,20850,20850,20950,20850,30
|
|
20240102,105700,266669350,20900,20900,20950,20900,53
|
|
20240102,105600,265561050,20950,20900,20950,20900,27
|
|
20240102,105500,264996050,20900,20900,20950,20900,31
|
|
20240102,105400,264347650,20950,20950,20950,20900,42
|
|
20240102,105300,263468800,20900,20900,20950,20900,19
|
|
20240102,105200,263071350,20950,20900,20950,20900,65
|
|
20240102,105100,261711600,20900,20950,20950,20850,63
|
|
20240102,105000,260392900,20950,20950,20950,20850,18
|
|
20240102,104900,260015900,20850,20850,20950,20850,68
|
|
20240102,104800,258594300,20900,20950,20950,20850,26
|
|
20240102,104700,258050050,20950,20900,20950,20900,11
|
|
20240102,104600,257819800,20850,20850,20950,20850,22
|
|
20240102,104500,257359300,20950,20900,20950,20850,59
|
|
20240102,104400,256125750,20900,20900,20900,20850,14
|
|
20240102,104300,255833350,20900,20850,20900,20800,54
|
|
20240102,104200,254707450,20850,20850,20850,20800,38
|
|
20240102,104100,253915700,20850,20850,20850,20800,25
|
|
20240102,104000,253394500,20800,20800,20850,20800,66
|
|
20240102,103900,252020750,20850,20850,20850,20800,30
|
|
20240102,103800,251395400,20850,20800,20850,20800,14
|
|
20240102,103700,251103700,20800,20850,20850,20800,52
|
|
20240102,103600,250019650,20850,20850,20850,20800,80
|
|
20240102,103500,248354450,20850,20800,20850,20800,15
|
|
20240102,103400,248042050,20800,20850,20850,20800,29
|
|
20240102,103300,247437650,20850,20850,20850,20800,188
|
|
20240102,103200,243526500,20850,20850,20850,20800,20
|
|
20240102,103100,243109800,20850,20850,20850,20800,17
|
|
20240102,103000,242755450,20800,20750,20800,20750,15
|
|
20240102,102900,242443800,20850,20750,20850,20750,15
|
|
20240102,102800,242131400,20850,20750,20850,20750,340
|
|
20240102,102700,235063800,20750,20750,20750,20700,652
|
|
20240102,102600,221562800,20700,20700,20750,20700,16
|
|
20240102,102500,221231200,20750,20750,20750,20700,29
|
|
20240102,102400,220629650,20750,20750,20750,20700,281
|
|
20240102,102300,214800000,20750,20850,20850,20750,4843
|
|
20240102,102200,114120600,20800,20850,20850,20800,8
|
|
20240102,102100,113954150,20850,20800,20850,20800,35
|
|
20240102,102000,113224700,20800,20850,20900,20800,78
|
|
20240102,101900,111599400,20800,20900,20900,20800,14
|
|
20240102,101800,111307800,20900,20800,20900,20800,36
|
|
20240102,101700,110557250,20800,20800,20800,20800,171
|
|
20240102,101600,107000450,20800,20850,20850,20800,206
|
|
20240102,101500,102710500,20850,20800,20850,20800,1732
|
|
20240102,101400,66671700,20800,20800,20800,20800,6
|
|
20240102,101300,66546900,20800,20800,20800,20800,4
|
|
20240102,101200,66463700,20800,20800,20800,20800,26
|
|
20240102,101100,65922900,20850,20850,20850,20800,251
|
|
20240102,101000,60689600,20800,20850,20850,20800,190
|
|
20240102,100900,56732350,20850,20850,20900,20850,27
|
|
20240102,100800,56169350,20850,20850,20900,20850,317
|
|
20240102,100700,49557550,20900,21000,21000,20850,289
|
|
20240102,100600,43517150,20850,20900,20900,20850,37
|
|
20240102,100500,42744200,20850,20850,20850,20850,165
|
|
20240102,100400,39303950,20850,20850,20850,20800,235
|
|
20240102,100300,34410500,20850,20800,20850,20800,73
|
|
20240102,100200,32888800,20800,20950,20950,20800,334
|
|
20240102,100100,25924650,20950,20850,20950,20850,7
|
|
20240102,100000,25778300,21000,21050,21050,20850,1228
|