532 lines
27 KiB
CSV
532 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184900,235605750,49700,49700,49700,49700,222
|
|
20240102,184800,235605750,49700,49700,49700,49700,0
|
|
20240102,184700,235605750,49700,49700,49700,49700,0
|
|
20240102,184600,235605750,49700,49700,49700,49700,0
|
|
20240102,184500,235605750,49700,49700,49700,49700,0
|
|
20240102,184400,235605750,49700,49700,49700,49700,0
|
|
20240102,184300,235605750,49700,49700,49700,49700,0
|
|
20240102,184200,235605750,49700,49700,49700,49700,0
|
|
20240102,184100,235605750,49700,49700,49700,49700,0
|
|
20240102,184000,235605750,49700,49700,49700,49700,0
|
|
20240102,183900,235605750,49700,49700,49700,49700,0
|
|
20240102,183800,235605750,49700,49700,49700,49700,0
|
|
20240102,183700,235605750,49700,49700,49700,49700,0
|
|
20240102,183600,235605750,49700,49700,49700,49700,0
|
|
20240102,183500,235605750,49700,49700,49700,49700,0
|
|
20240102,183400,235605750,49700,49700,49700,49700,0
|
|
20240102,183300,235605750,49700,49700,49700,49700,0
|
|
20240102,183200,235605750,49700,49700,49700,49700,0
|
|
20240102,183100,235605750,49700,49700,49700,49700,0
|
|
20240102,183000,235605750,49700,49700,49700,49700,0
|
|
20240102,182900,235605750,49700,49700,49700,49700,0
|
|
20240102,182800,235605750,49700,49700,49700,49700,0
|
|
20240102,182700,235605750,49700,49700,49700,49700,0
|
|
20240102,182600,235605750,49700,49700,49700,49700,0
|
|
20240102,182500,235605750,49700,49700,49700,49700,0
|
|
20240102,182400,235605750,49700,49700,49700,49700,0
|
|
20240102,182300,235605750,49700,49700,49700,49700,0
|
|
20240102,182200,235605750,49700,49700,49700,49700,0
|
|
20240102,182100,235605750,49700,49700,49700,49700,0
|
|
20240102,182000,235605750,49700,49700,49700,49700,0
|
|
20240102,181900,235605750,49700,49700,49700,49700,222
|
|
20240102,181800,235605750,49700,49700,49700,49700,0
|
|
20240102,181700,235605750,49700,49700,49700,49700,0
|
|
20240102,181600,235605750,49700,49700,49700,49700,0
|
|
20240102,181500,235605750,49700,49700,49700,49700,0
|
|
20240102,181400,235605750,49700,49700,49700,49700,0
|
|
20240102,181300,235605750,49700,49700,49700,49700,0
|
|
20240102,181200,235605750,49700,49700,49700,49700,0
|
|
20240102,181100,235605750,49700,49700,49700,49700,0
|
|
20240102,181000,235605750,49700,49700,49700,49700,0
|
|
20240102,180900,235605750,49700,49700,49700,49700,0
|
|
20240102,180800,235605750,49700,49700,49700,49700,0
|
|
20240102,180700,235605750,49700,49700,49700,49700,0
|
|
20240102,180600,235605750,49700,49700,49700,49700,0
|
|
20240102,180500,235605750,49700,49700,49700,49700,0
|
|
20240102,180400,235605750,49700,49700,49700,49700,0
|
|
20240102,180300,235605750,49700,49700,49700,49700,0
|
|
20240102,180200,235605750,49700,49700,49700,49700,0
|
|
20240102,180100,235605750,49700,49700,49700,49700,0
|
|
20240102,180000,235605750,49700,49700,49700,49700,0
|
|
20240102,175900,235605750,49700,49700,49700,49700,0
|
|
20240102,175800,235605750,49700,49700,49700,49700,0
|
|
20240102,175700,235605750,49700,49700,49700,49700,0
|
|
20240102,175600,235605750,49700,49700,49700,49700,0
|
|
20240102,175500,235605750,49700,49700,49700,49700,0
|
|
20240102,175400,235605750,49700,49700,49700,49700,0
|
|
20240102,175300,235605750,49700,49700,49700,49700,0
|
|
20240102,175200,235605750,49700,49700,49700,49700,0
|
|
20240102,175100,235605750,49700,49700,49700,49700,0
|
|
20240102,175000,235605750,49700,49700,49700,49700,0
|
|
20240102,174900,235605750,49700,49700,49700,49700,222
|
|
20240102,174800,235605750,49700,49700,49700,49700,0
|
|
20240102,174700,235605750,49700,49700,49700,49700,0
|
|
20240102,174600,235605750,49700,49700,49700,49700,0
|
|
20240102,174500,235605750,49700,49700,49700,49700,0
|
|
20240102,174400,235605750,49700,49700,49700,49700,0
|
|
20240102,174300,235605750,49700,49700,49700,49700,0
|
|
20240102,174200,235605750,49700,49700,49700,49700,0
|
|
20240102,174100,235605750,49700,49700,49700,49700,0
|
|
20240102,174000,235605750,49700,49700,49700,49700,0
|
|
20240102,173900,235605750,49700,49700,49700,49700,0
|
|
20240102,173800,235605750,49700,49700,49700,49700,0
|
|
20240102,173700,235605750,49700,49700,49700,49700,0
|
|
20240102,173600,235605750,49700,49700,49700,49700,0
|
|
20240102,173500,235605750,49700,49700,49700,49700,0
|
|
20240102,173400,235605750,49700,49700,49700,49700,0
|
|
20240102,173300,235605750,49700,49700,49700,49700,0
|
|
20240102,173200,235605750,49700,49700,49700,49700,0
|
|
20240102,173100,235605750,49700,49700,49700,49700,0
|
|
20240102,173000,235605750,49700,49700,49700,49700,0
|
|
20240102,172900,235605750,49700,49700,49700,49700,0
|
|
20240102,172800,235605750,49700,49700,49700,49700,0
|
|
20240102,172700,235605750,49700,49700,49700,49700,0
|
|
20240102,172600,235605750,49700,49700,49700,49700,0
|
|
20240102,172500,235605750,49700,49700,49700,49700,0
|
|
20240102,172400,235605750,49700,49700,49700,49700,0
|
|
20240102,172300,235605750,49700,49700,49700,49700,0
|
|
20240102,172200,235605750,49700,49700,49700,49700,0
|
|
20240102,172100,235605750,49700,49700,49700,49700,0
|
|
20240102,172000,235605750,49700,49700,49700,49700,0
|
|
20240102,171900,235605750,49700,49700,49700,49700,222
|
|
20240102,171800,235605750,49700,49700,49700,49700,0
|
|
20240102,171700,235605750,49700,49700,49700,49700,0
|
|
20240102,171600,235605750,49700,49700,49700,49700,0
|
|
20240102,171500,235605750,49700,49700,49700,49700,0
|
|
20240102,171400,235605750,49700,49700,49700,49700,0
|
|
20240102,171300,235605750,49700,49700,49700,49700,0
|
|
20240102,171200,235605750,49700,49700,49700,49700,0
|
|
20240102,171100,235605750,49700,49700,49700,49700,0
|
|
20240102,171000,235605750,49700,49700,49700,49700,0
|
|
20240102,170900,235605750,49700,49700,49700,49700,0
|
|
20240102,170800,235605750,49700,49700,49700,49700,0
|
|
20240102,170700,235605750,49700,49700,49700,49700,0
|
|
20240102,170600,235605750,49700,49700,49700,49700,0
|
|
20240102,170500,235605750,49700,49700,49700,49700,0
|
|
20240102,170400,235605750,49700,49700,49700,49700,0
|
|
20240102,170300,235605750,49700,49700,49700,49700,0
|
|
20240102,170200,235605750,49700,49700,49700,49700,0
|
|
20240102,170100,235605750,49700,49700,49700,49700,0
|
|
20240102,170000,235605750,49700,49700,49700,49700,0
|
|
20240102,165900,235605750,49700,49700,49700,49700,0
|
|
20240102,165800,235605750,49700,49700,49700,49700,0
|
|
20240102,165700,235605750,49700,49700,49700,49700,0
|
|
20240102,165600,235605750,49700,49700,49700,49700,0
|
|
20240102,165500,235605750,49700,49700,49700,49700,0
|
|
20240102,165400,235605750,49700,49700,49700,49700,0
|
|
20240102,165300,235605750,49700,49700,49700,49700,0
|
|
20240102,165200,235605750,49700,49700,49700,49700,0
|
|
20240102,165100,235605750,49700,49700,49700,49700,0
|
|
20240102,165000,235605750,49700,49700,49700,49700,0
|
|
20240102,164900,235605750,49700,49700,49700,49700,222
|
|
20240102,164800,235605750,49700,49700,49700,49700,0
|
|
20240102,164700,235605750,49700,49700,49700,49700,0
|
|
20240102,164600,235605750,49700,49700,49700,49700,0
|
|
20240102,164500,235605750,49700,49700,49700,49700,0
|
|
20240102,164400,235605750,49700,49700,49700,49700,0
|
|
20240102,164300,235605750,49700,49700,49700,49700,0
|
|
20240102,164200,235605750,49700,49700,49700,49700,0
|
|
20240102,164100,235605750,49700,49700,49700,49700,0
|
|
20240102,164000,235605750,49700,49700,49700,49700,0
|
|
20240102,163900,235605750,49700,49700,49700,49700,0
|
|
20240102,163800,235605750,49700,49700,49700,49700,0
|
|
20240102,163700,235605750,49700,49700,49700,49700,0
|
|
20240102,163600,235605750,49700,49700,49700,49700,0
|
|
20240102,163500,235605750,49700,49700,49700,49700,0
|
|
20240102,163400,235605750,49700,49700,49700,49700,0
|
|
20240102,163300,235605750,49700,49700,49700,49700,0
|
|
20240102,163200,235605750,49700,49700,49700,49700,0
|
|
20240102,163100,235605750,49700,49700,49700,49700,0
|
|
20240102,163000,235605750,49700,49700,49700,49700,0
|
|
20240102,162900,235605750,49700,49700,49700,49700,0
|
|
20240102,162800,235605750,49700,49700,49700,49700,0
|
|
20240102,162700,235605750,49700,49700,49700,49700,0
|
|
20240102,162600,235605750,49700,49700,49700,49700,0
|
|
20240102,162500,235605750,49700,49700,49700,49700,0
|
|
20240102,162400,235605750,49700,49700,49700,49700,0
|
|
20240102,162300,235605750,49700,49700,49700,49700,0
|
|
20240102,162200,235605750,49700,49700,49700,49700,0
|
|
20240102,162100,235605750,49700,49700,49700,49700,0
|
|
20240102,162000,235605750,49700,49700,49700,49700,0
|
|
20240102,161900,235605750,49700,49700,49700,49700,222
|
|
20240102,161800,235605750,49700,49700,49700,49700,0
|
|
20240102,161700,235605750,49700,49700,49700,49700,0
|
|
20240102,161600,235605750,49700,49700,49700,49700,0
|
|
20240102,161500,235605750,49700,49700,49700,49700,0
|
|
20240102,161400,235605750,49700,49700,49700,49700,0
|
|
20240102,161300,235605750,49700,49700,49700,49700,0
|
|
20240102,161200,235605750,49700,49700,49700,49700,0
|
|
20240102,161100,235605750,49700,49700,49700,49700,0
|
|
20240102,161000,235605750,49700,49700,49700,49700,0
|
|
20240102,160900,235605750,49700,49700,49700,49700,0
|
|
20240102,160800,235605750,49700,49700,49700,49700,0
|
|
20240102,160700,235605750,49700,49700,49700,49700,0
|
|
20240102,160600,235605750,49700,49700,49700,49700,0
|
|
20240102,160500,235605750,49700,49700,49700,49700,0
|
|
20240102,160400,235605750,49700,49700,49700,49700,0
|
|
20240102,160300,235605750,49700,49700,49700,49700,0
|
|
20240102,160200,235605750,49700,49700,49700,49700,0
|
|
20240102,160100,235605750,49700,49700,49700,49700,0
|
|
20240102,160000,235605750,49700,49700,49700,49700,0
|
|
20240102,155900,235605750,49700,49700,49700,49700,0
|
|
20240102,155800,235605750,49700,49700,49700,49700,0
|
|
20240102,155700,235605750,49700,49700,49700,49700,0
|
|
20240102,155600,235605750,49700,49700,49700,49700,0
|
|
20240102,155500,235605750,49700,49700,49700,49700,0
|
|
20240102,155400,235605750,49700,49700,49700,49700,0
|
|
20240102,155300,235605750,49700,49700,49700,49700,0
|
|
20240102,155200,235605750,49700,49700,49700,49700,0
|
|
20240102,155100,235605750,49700,49700,49700,49700,0
|
|
20240102,155000,235605750,49700,49700,49700,49700,0
|
|
20240102,154900,235605750,49700,49700,49700,49700,222
|
|
20240102,154800,235605750,49700,49700,49700,49700,0
|
|
20240102,154700,235605750,49700,49700,49700,49700,0
|
|
20240102,154600,235605750,49700,49700,49700,49700,0
|
|
20240102,154500,235605750,49700,49700,49700,49700,0
|
|
20240102,154400,235605750,49700,49700,49700,49700,0
|
|
20240102,154300,235605750,49700,49700,49700,49700,0
|
|
20240102,154200,235605750,49700,49700,49700,49700,0
|
|
20240102,154100,235605750,49700,49700,49700,49700,0
|
|
20240102,154000,235605750,49700,49700,49700,49700,0
|
|
20240102,153900,235605750,49700,49700,49700,49700,0
|
|
20240102,153800,235605750,49700,49700,49700,49700,0
|
|
20240102,153700,235605750,49700,49700,49700,49700,0
|
|
20240102,153600,235605750,49700,49700,49700,49700,0
|
|
20240102,153500,235605750,49700,49700,49700,49700,0
|
|
20240102,153400,235605750,49700,49700,49700,49700,0
|
|
20240102,153300,235605750,49700,49700,49700,49700,0
|
|
20240102,153200,235605750,49700,49700,49700,49700,0
|
|
20240102,153100,235605750,49700,49700,49700,49700,0
|
|
20240102,153000,235605750,49700,49700,49700,49700,222
|
|
20240102,152900,224572350,49650,49650,49650,49650,0
|
|
20240102,152800,224572350,49650,49650,49650,49650,0
|
|
20240102,152700,224572350,49650,49650,49650,49650,0
|
|
20240102,152600,224572350,49650,49650,49650,49650,0
|
|
20240102,152500,224572350,49650,49650,49650,49650,0
|
|
20240102,152400,224572350,49650,49650,49650,49650,0
|
|
20240102,152300,224572350,49650,49650,49650,49650,0
|
|
20240102,152200,224572350,49650,49650,49650,49650,0
|
|
20240102,152100,224572350,49650,49650,49650,49650,0
|
|
20240102,152000,224572350,49650,49650,49650,49650,0
|
|
20240102,151900,224572350,49650,49650,49650,49650,0
|
|
20240102,151800,224572350,49650,49650,49650,49650,0
|
|
20240102,151700,224572350,49650,49650,49650,49650,0
|
|
20240102,151600,224572350,49650,49650,49650,49650,0
|
|
20240102,151500,224572350,49650,49650,49650,49650,0
|
|
20240102,151400,224572350,49650,49650,49700,49650,12
|
|
20240102,151300,223976050,49650,49650,49650,49650,75
|
|
20240102,151200,220252300,49650,49650,49650,49650,20
|
|
20240102,151100,219259300,49650,49650,49650,49650,0
|
|
20240102,151000,219259300,49650,49650,49650,49650,1
|
|
20240102,150900,219209650,49650,49650,49650,49650,0
|
|
20240102,150800,219209650,49650,49650,49650,49650,3
|
|
20240102,150700,219060700,49650,49700,49700,49650,2
|
|
20240102,150600,218961350,49700,49700,49700,49700,0
|
|
20240102,150500,218961350,49700,49700,49700,49700,1
|
|
20240102,150400,218911650,49650,49650,49650,49650,10
|
|
20240102,150300,218415150,49650,49650,49650,49650,10
|
|
20240102,150200,217918650,49650,49650,49650,49650,6
|
|
20240102,150100,217620750,49600,49600,49600,49600,14
|
|
20240102,150000,216926350,49550,49550,49550,49550,0
|
|
20240102,145900,216926350,49550,49550,49550,49550,0
|
|
20240102,145800,216926350,49550,49550,49550,49550,15
|
|
20240102,145700,216183100,49550,49550,49550,49550,0
|
|
20240102,145600,216183100,49550,49550,49550,49550,20
|
|
20240102,145500,215192100,49550,49550,49550,49550,0
|
|
20240102,145400,215192100,49550,49550,49550,49550,0
|
|
20240102,145300,215192100,49550,49550,49550,49550,0
|
|
20240102,145200,215192100,49550,49550,49550,49550,25
|
|
20240102,145100,213953350,49550,49550,49550,49550,14
|
|
20240102,145000,213259650,49650,49650,49650,49650,16
|
|
20240102,144900,212465250,49650,49650,49650,49650,0
|
|
20240102,144800,212465250,49650,49650,49650,49650,0
|
|
20240102,144700,212465250,49650,49650,49650,49650,0
|
|
20240102,144600,212465250,49650,49650,49650,49650,0
|
|
20240102,144500,212465250,49650,49650,49650,49650,0
|
|
20240102,144400,212465250,49650,49650,49650,49650,0
|
|
20240102,144300,212465250,49650,49650,49650,49650,10
|
|
20240102,144200,211968750,49550,49550,49550,49550,0
|
|
20240102,144100,211968750,49550,49550,49550,49550,0
|
|
20240102,144000,211968750,49550,49550,49550,49550,4
|
|
20240102,143900,211770550,49550,49550,49550,49550,0
|
|
20240102,143800,211770550,49550,49550,49550,49550,0
|
|
20240102,143700,211770550,49550,49550,49550,49550,0
|
|
20240102,143600,211770550,49550,49550,49550,49550,0
|
|
20240102,143500,211770550,49550,49550,49550,49550,0
|
|
20240102,143400,211770550,49550,49550,49550,49550,0
|
|
20240102,143300,211770550,49550,49550,49550,49550,0
|
|
20240102,143200,211770550,49550,49550,49550,49550,0
|
|
20240102,143100,211770550,49550,49550,49550,49550,0
|
|
20240102,143000,211770550,49550,49550,49550,49550,0
|
|
20240102,142900,211770550,49550,49550,49550,49550,0
|
|
20240102,142800,211770550,49550,49550,49550,49550,0
|
|
20240102,142700,211770550,49550,49550,49550,49550,64
|
|
20240102,142600,208599350,49650,49650,49650,49550,144
|
|
20240102,142500,201457550,49650,49650,49650,49650,0
|
|
20240102,142400,201457550,49650,49650,49650,49650,0
|
|
20240102,142300,201457550,49650,49650,49650,49650,0
|
|
20240102,142200,201457550,49650,49650,49650,49650,0
|
|
20240102,142100,201457550,49650,49650,49650,49650,1
|
|
20240102,142000,201407900,49650,49650,49650,49650,0
|
|
20240102,141900,201407900,49650,49650,49650,49650,0
|
|
20240102,141800,201407900,49650,49650,49650,49650,0
|
|
20240102,141700,201407900,49650,49650,49650,49650,0
|
|
20240102,141600,201407900,49650,49650,49650,49650,16
|
|
20240102,141500,200613500,49600,49600,49600,49600,0
|
|
20240102,141400,200613500,49600,49600,49600,49600,0
|
|
20240102,141300,200613500,49600,49600,49600,49600,0
|
|
20240102,141200,200613500,49600,49600,49600,49600,40
|
|
20240102,141100,198629500,49700,49700,49700,49700,0
|
|
20240102,141000,198629500,49700,49700,49700,49700,0
|
|
20240102,140900,198629500,49700,49700,49700,49700,39
|
|
20240102,140800,196691200,49700,49600,49700,49600,6
|
|
20240102,140700,196393500,49650,49650,49650,49650,0
|
|
20240102,140600,196393500,49650,49650,49650,49650,0
|
|
20240102,140500,196393500,49650,49650,49650,49650,0
|
|
20240102,140400,196393500,49650,49650,49650,49650,0
|
|
20240102,140300,196393500,49650,49650,49650,49650,0
|
|
20240102,140200,196393500,49650,49650,49650,49650,0
|
|
20240102,140100,196393500,49650,49650,49650,49650,10
|
|
20240102,140000,195897000,49650,49650,49650,49650,36
|
|
20240102,135900,194109600,49650,49650,49650,49650,0
|
|
20240102,135800,194109600,49650,49650,49650,49650,5
|
|
20240102,135700,193861350,49650,49650,49650,49650,0
|
|
20240102,135600,193861350,49650,49650,49650,49650,0
|
|
20240102,135500,193861350,49650,49650,49650,49650,0
|
|
20240102,135400,193861350,49650,49650,49650,49650,3
|
|
20240102,135300,193712400,49650,49650,49650,49650,0
|
|
20240102,135200,193712400,49650,49650,49650,49650,19
|
|
20240102,135100,192769050,49650,49650,49650,49650,0
|
|
20240102,135000,192769050,49650,49650,49650,49650,0
|
|
20240102,134900,192769050,49650,49650,49650,49650,0
|
|
20240102,134800,192769050,49650,49650,49650,49650,0
|
|
20240102,134700,192769050,49650,49650,49650,49650,0
|
|
20240102,134600,192769050,49650,49650,49650,49650,0
|
|
20240102,134500,192769050,49650,49650,49650,49650,0
|
|
20240102,134400,192769050,49650,49650,49650,49650,0
|
|
20240102,134300,192769050,49650,49650,49650,49650,0
|
|
20240102,134200,192769050,49650,49650,49650,49650,2
|
|
20240102,134100,192669750,49650,49650,49650,49650,2
|
|
20240102,134000,192570450,49650,49650,49650,49650,0
|
|
20240102,133900,192570450,49650,49650,49650,49650,0
|
|
20240102,133800,192570450,49650,49650,49650,49650,0
|
|
20240102,133700,192570450,49650,49650,49650,49650,1
|
|
20240102,133600,192520800,49550,49550,49550,49550,0
|
|
20240102,133500,192520800,49550,49550,49550,49550,40
|
|
20240102,133400,190538800,49550,49550,49550,49550,0
|
|
20240102,133300,190538800,49550,49550,49550,49550,0
|
|
20240102,133200,190538800,49550,49550,49550,49550,0
|
|
20240102,133100,190538800,49550,49550,49550,49550,10
|
|
20240102,133000,190043300,49550,49550,49550,49550,0
|
|
20240102,132900,190043300,49550,49550,49550,49550,0
|
|
20240102,132800,190043300,49550,49550,49550,49550,31
|
|
20240102,132700,188507250,49550,49550,49550,49550,0
|
|
20240102,132600,188507250,49550,49550,49550,49550,0
|
|
20240102,132500,188507250,49550,49550,49550,49550,0
|
|
20240102,132400,188507250,49550,49550,49550,49550,262
|
|
20240102,132300,175525150,49550,49550,49550,49550,345
|
|
20240102,132200,158430400,49550,49550,49550,49550,49
|
|
20240102,132100,156002450,49550,49550,49550,49550,0
|
|
20240102,132000,156002450,49550,49550,49550,49550,20
|
|
20240102,131900,155011450,49550,49550,49550,49550,10
|
|
20240102,131800,154515950,49550,49550,49550,49550,0
|
|
20240102,131700,154515950,49550,49550,49550,49550,0
|
|
20240102,131600,154515950,49550,49550,49550,49550,0
|
|
20240102,131500,154515950,49550,49600,49600,49550,102
|
|
20240102,131400,149461750,49600,49600,49600,49600,0
|
|
20240102,131300,149461750,49600,49600,49600,49600,0
|
|
20240102,131200,149461750,49600,49600,49600,49600,10
|
|
20240102,131100,148965750,49600,49600,49600,49600,0
|
|
20240102,131000,148965750,49600,49600,49600,49600,8
|
|
20240102,130900,148568950,49550,49550,49550,49550,0
|
|
20240102,130800,148568950,49550,49550,49550,49550,0
|
|
20240102,130700,148568950,49550,49550,49550,49550,0
|
|
20240102,130600,148568950,49550,49550,49550,49550,1
|
|
20240102,130500,148519400,49600,49600,49600,49600,0
|
|
20240102,130400,148519400,49600,49600,49600,49600,3
|
|
20240102,130300,148370600,49600,49600,49600,49600,0
|
|
20240102,130200,148370600,49600,49600,49600,49600,0
|
|
20240102,130100,148370600,49600,49600,49600,49600,20
|
|
20240102,130000,147378600,49550,49650,49650,49550,2
|
|
20240102,125900,147279400,49550,49550,49550,49550,10
|
|
20240102,125800,146783900,49650,49650,49650,49650,0
|
|
20240102,125700,146783900,49650,49650,49650,49650,20
|
|
20240102,125600,145790900,49700,49700,49700,49700,0
|
|
20240102,125500,145790900,49700,49550,49700,49550,6
|
|
20240102,125400,145492850,49700,49700,49700,49700,0
|
|
20240102,125300,145492850,49700,49700,49700,49700,0
|
|
20240102,125200,145492850,49700,49700,49700,49700,0
|
|
20240102,125100,145492850,49700,49700,49700,49700,0
|
|
20240102,125000,145492850,49700,49700,49700,49700,0
|
|
20240102,124900,145492850,49700,49700,49700,49700,0
|
|
20240102,124800,145492850,49700,49700,49700,49700,0
|
|
20240102,124700,145492850,49700,49700,49700,49700,0
|
|
20240102,124600,145492850,49700,49700,49700,49700,5
|
|
20240102,124500,145244350,49750,49750,49750,49750,8
|
|
20240102,124400,144846350,49550,49550,49550,49550,0
|
|
20240102,124300,144846350,49550,49550,49550,49550,0
|
|
20240102,124200,144846350,49550,49550,49550,49550,1
|
|
20240102,124100,144796800,49750,49750,49750,49750,3
|
|
20240102,124000,144647550,49750,49750,49750,49750,20
|
|
20240102,123900,143652550,49700,49700,49700,49700,0
|
|
20240102,123800,143652550,49700,49700,49700,49700,5
|
|
20240102,123700,143404050,49700,49700,49700,49700,20
|
|
20240102,123600,142410050,49700,49700,49700,49700,4
|
|
20240102,123500,142211250,49700,49700,49700,49700,3
|
|
20240102,123400,142062150,49700,49600,49700,49600,133
|
|
20240102,123300,135454350,49550,49550,49550,49550,3
|
|
20240102,123200,135305700,49550,49550,49550,49550,321
|
|
20240102,123100,119400150,49550,49500,49550,49500,22
|
|
20240102,123000,118310650,49500,49500,49500,49500,5
|
|
20240102,122900,118063150,49500,49500,49500,49500,0
|
|
20240102,122800,118063150,49500,49500,49500,49500,0
|
|
20240102,122700,118063150,49500,49500,49500,49500,16
|
|
20240102,122600,117271150,49500,49500,49500,49500,0
|
|
20240102,122500,117271150,49500,49500,49500,49500,0
|
|
20240102,122400,117271150,49500,49500,49500,49500,4
|
|
20240102,122300,117073150,49500,49500,49500,49500,1
|
|
20240102,122200,117023650,49500,49500,49500,49500,10
|
|
20240102,122100,116528650,49550,49550,49550,49550,0
|
|
20240102,122000,116528650,49550,49550,49550,49550,0
|
|
20240102,121900,116528650,49550,49550,49550,49550,0
|
|
20240102,121800,116528650,49550,49550,49550,49550,0
|
|
20240102,121700,116528650,49550,49550,49550,49550,0
|
|
20240102,121600,116528650,49550,49550,49550,49550,0
|
|
20240102,121500,116528650,49550,49550,49550,49550,0
|
|
20240102,121400,116528650,49550,49550,49550,49550,0
|
|
20240102,121300,116528650,49550,49550,49550,49550,10
|
|
20240102,121200,116033150,49550,49500,49550,49500,61
|
|
20240102,121100,113010750,49550,49550,49550,49550,55
|
|
20240102,121000,110285500,49550,49550,49550,49550,0
|
|
20240102,120900,110285500,49550,49550,49550,49550,0
|
|
20240102,120800,110285500,49550,49550,49550,49550,1
|
|
20240102,120700,110235950,49550,49550,49550,49550,0
|
|
20240102,120600,110235950,49550,49550,49550,49550,0
|
|
20240102,120500,110235950,49550,49550,49550,49550,0
|
|
20240102,120400,110235950,49550,49550,49550,49550,1
|
|
20240102,120300,110186400,49550,49550,49550,49550,0
|
|
20240102,120200,110186400,49550,49550,49550,49550,0
|
|
20240102,120100,110186400,49550,49550,49550,49550,0
|
|
20240102,120000,110186400,49550,49550,49550,49550,0
|
|
20240102,115900,110186400,49550,49550,49550,49550,10
|
|
20240102,115800,109690900,49550,49500,49550,49500,44
|
|
20240102,115700,107511000,49450,49450,49450,49450,0
|
|
20240102,115600,107511000,49450,49450,49450,49450,0
|
|
20240102,115500,107511000,49450,49450,49450,49450,11
|
|
20240102,115400,106967050,49500,49500,49500,49500,0
|
|
20240102,115300,106967050,49500,49500,49500,49500,1
|
|
20240102,115200,106917550,49500,49500,49500,49500,0
|
|
20240102,115100,106917550,49500,49500,49500,49500,0
|
|
20240102,115000,106917550,49500,49500,49500,49500,0
|
|
20240102,114900,106917550,49500,49500,49500,49500,8
|
|
20240102,114800,106521550,49500,49500,49500,49500,0
|
|
20240102,114700,106521550,49500,49500,49500,49500,0
|
|
20240102,114600,106521550,49500,49500,49500,49500,0
|
|
20240102,114500,106521550,49500,49500,49500,49500,2
|
|
20240102,114400,106422550,49500,49400,49500,49400,3
|
|
20240102,114300,106274250,49400,49400,49400,49400,13
|
|
20240102,114200,105632050,49400,49400,49400,49400,0
|
|
20240102,114100,105632050,49400,49400,49400,49400,0
|
|
20240102,114000,105632050,49400,49400,49400,49400,2
|
|
20240102,113900,105533250,49400,49400,49400,49400,0
|
|
20240102,113800,105533250,49400,49400,49400,49400,0
|
|
20240102,113700,105533250,49400,49400,49400,49400,9
|
|
20240102,113600,105088650,49450,49450,49450,49450,0
|
|
20240102,113500,105088650,49450,49450,49450,49450,0
|
|
20240102,113400,105088650,49450,49450,49450,49450,0
|
|
20240102,113300,105088650,49450,49450,49450,49450,0
|
|
20240102,113200,105088650,49450,49450,49450,49450,1
|
|
20240102,113100,105039200,49450,49450,49450,49450,0
|
|
20240102,113000,105039200,49450,49450,49450,49450,1
|
|
20240102,112900,104989750,49200,49200,49200,49200,0
|
|
20240102,112800,104989750,49200,49200,49200,49200,10
|
|
20240102,112700,104497750,49150,49150,49150,49150,0
|
|
20240102,112600,104497750,49150,49150,49150,49150,0
|
|
20240102,112500,104497750,49150,49150,49150,49150,0
|
|
20240102,112400,104497750,49150,49150,49150,49150,0
|
|
20240102,112300,104497750,49150,49500,49500,49150,71
|
|
20240102,112200,101004800,49500,49500,49500,49500,3
|
|
20240102,112100,100856300,49500,49250,49500,49250,12
|
|
20240102,112000,100265050,49350,49350,49350,49350,44
|
|
20240102,111900,98093650,49150,49150,49150,49150,0
|
|
20240102,111800,98093650,49150,49150,49150,49150,24
|
|
20240102,111700,96914050,49300,49250,49300,49250,120
|
|
20240102,111600,90998450,49250,49250,49250,49250,0
|
|
20240102,111500,90998450,49250,49250,49250,49250,18
|
|
20240102,111400,90111950,49200,49200,49200,49200,10
|
|
20240102,111300,89619950,49150,49150,49150,49150,0
|
|
20240102,111200,89619950,49150,49150,49150,49150,33
|
|
20240102,111100,87998000,49150,49150,49150,49150,0
|
|
20240102,111000,87998000,49150,49150,49150,49150,0
|
|
20240102,110900,87998000,49150,49150,49150,49150,0
|
|
20240102,110800,87998000,49150,49150,49150,49150,0
|
|
20240102,110700,87998000,49150,49150,49150,49150,11
|
|
20240102,110600,87457350,49200,49200,49200,49200,0
|
|
20240102,110500,87457350,49200,49200,49200,49200,0
|
|
20240102,110400,87457350,49200,49200,49200,49200,0
|
|
20240102,110300,87457350,49200,49150,49200,49150,16
|
|
20240102,110200,86670900,49200,49200,49200,49200,4
|
|
20240102,110100,86474100,49200,49200,49200,49200,2
|
|
20240102,110000,86375700,49250,49250,49250,49250,2
|
|
20240102,105900,86277200,49250,49250,49250,49250,0
|
|
20240102,105800,86277200,49250,49250,49250,49250,0
|
|
20240102,105700,86277200,49250,49300,49300,49250,11
|
|
20240102,105600,85735400,49300,49300,49300,49300,0
|
|
20240102,105500,85735400,49300,49300,49300,49300,0
|
|
20240102,105400,85735400,49300,49300,49300,49300,2
|
|
20240102,105300,85636800,49300,49300,49300,49300,1
|
|
20240102,105200,85587500,49300,49300,49300,49300,0
|
|
20240102,105100,85587500,49300,49300,49300,49300,0
|
|
20240102,105000,85587500,49300,49300,49300,49300,0
|
|
20240102,104900,85587500,49300,49300,49300,49300,0
|
|
20240102,104800,85587500,49300,49300,49300,49300,0
|
|
20240102,104700,85587500,49300,49300,49300,49300,0
|
|
20240102,104600,85587500,49300,49300,49300,49300,0
|
|
20240102,104500,85587500,49300,49300,49300,49300,1
|
|
20240102,104400,85538200,49300,49100,49300,49100,42
|
|
20240102,104300,83475800,49050,49050,49050,49050,0
|
|
20240102,104200,83475800,49050,49050,49050,49050,0
|
|
20240102,104100,83475800,49050,49050,49050,49050,0
|
|
20240102,104000,83475800,49050,49200,49200,49050,253
|
|
20240102,103900,71051200,49350,49350,49350,49350,1
|
|
20240102,103800,71001850,49150,49150,49150,49150,0
|
|
20240102,103700,71001850,49150,49150,49150,49150,0
|
|
20240102,103600,71001850,49150,49150,49150,49150,0
|
|
20240102,103500,71001850,49150,49150,49150,49150,0
|
|
20240102,103400,71001850,49150,49150,49150,49150,0
|
|
20240102,103300,71001850,49150,49150,49150,49150,0
|
|
20240102,103200,71001850,49150,49150,49150,49150,1
|
|
20240102,103100,70952700,49350,49350,49350,49350,0
|
|
20240102,103000,70952700,49350,49350,49350,49350,0
|
|
20240102,102900,70952700,49350,49350,49350,49350,14
|
|
20240102,102800,70261800,49500,49500,49500,49500,2
|
|
20240102,102700,70162800,49400,49350,49400,49350,24
|
|
20240102,102600,68977300,49350,49350,49350,49350,5
|
|
20240102,102500,68730550,49350,49350,49350,49350,0
|
|
20240102,102400,68730550,49350,49350,49350,49350,11
|
|
20240102,102300,68187700,49400,49400,49400,49400,0
|
|
20240102,102200,68187700,49400,49400,49400,49400,1
|
|
20240102,102100,68138300,49400,49400,49400,49400,1
|
|
20240102,102000,68088900,49300,49450,49450,49050,146
|
|
20240102,101900,60908600,49600,49600,49600,49500,70
|
|
20240102,101800,57437000,49600,49600,49600,49600,1
|
|
20240102,101700,57387400,49650,49650,49650,49650,0
|
|
20240102,101600,57387400,49650,49650,49650,49650,0
|
|
20240102,101500,57387400,49650,49650,49650,49650,16
|
|
20240102,101400,56593000,49650,49650,49650,49650,0
|
|
20240102,101300,56593000,49650,49650,49650,49650,6
|
|
20240102,101200,56295100,49650,49650,49650,49650,0
|
|
20240102,101100,56295100,49650,49650,49650,49650,0
|
|
20240102,101000,56295100,49650,49650,49650,49650,7
|
|
20240102,100900,55947550,49700,49700,49700,49700,10
|
|
20240102,100800,55450550,49600,49600,49600,49600,28
|
|
20240102,100700,54061750,49600,49500,49600,49500,12
|
|
20240102,100600,53467550,49500,49500,49500,49500,21
|
|
20240102,100500,52428050,49500,49500,49500,49500,0
|
|
20240102,100400,52428050,49500,49500,49500,49500,0
|
|
20240102,100300,52428050,49500,49500,49500,49500,8
|
|
20240102,100200,52032050,49500,49500,49500,49500,0
|
|
20240102,100100,52032050,49500,49500,49500,49500,61
|
|
20240102,100000,49012550,49500,49550,49550,49500,990
|