680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201700,1193393700,29850,29850,29850,29850,802
|
|
20240110,201600,1193393700,29850,29850,29850,29850,0
|
|
20240110,201500,1193393700,29850,29850,29850,29850,0
|
|
20240110,201400,1193393700,29850,29850,29850,29850,0
|
|
20240110,201300,1193393700,29850,29850,29850,29850,0
|
|
20240110,201200,1193393700,29850,29850,29850,29850,0
|
|
20240110,201100,1193393700,29850,29850,29850,29850,0
|
|
20240110,201000,1193393700,29850,29850,29850,29850,0
|
|
20240110,200900,1193393700,29850,29850,29850,29850,0
|
|
20240110,200800,1193393700,29850,29850,29850,29850,0
|
|
20240110,200700,1193393700,29850,29850,29850,29850,0
|
|
20240110,200600,1193393700,29850,29850,29850,29850,0
|
|
20240110,200500,1193393700,29850,29850,29850,29850,0
|
|
20240110,200400,1193393700,29850,29850,29850,29850,0
|
|
20240110,200300,1193393700,29850,29850,29850,29850,0
|
|
20240110,200200,1193393700,29850,29850,29850,29850,0
|
|
20240110,200100,1193393700,29850,29850,29850,29850,0
|
|
20240110,200000,1193393700,29850,29850,29850,29850,0
|
|
20240110,195900,1193393700,29850,29850,29850,29850,0
|
|
20240110,195800,1193393700,29850,29850,29850,29850,0
|
|
20240110,195700,1193393700,29850,29850,29850,29850,0
|
|
20240110,195600,1193393700,29850,29850,29850,29850,0
|
|
20240110,195500,1193393700,29850,29850,29850,29850,0
|
|
20240110,195400,1193393700,29850,29850,29850,29850,0
|
|
20240110,195300,1193393700,29850,29850,29850,29850,0
|
|
20240110,195200,1193393700,29850,29850,29850,29850,0
|
|
20240110,195100,1193393700,29850,29850,29850,29850,0
|
|
20240110,195000,1193393700,29850,29850,29850,29850,0
|
|
20240110,194900,1193393700,29850,29850,29850,29850,0
|
|
20240110,194800,1193393700,29850,29850,29850,29850,0
|
|
20240110,194700,1193393700,29850,29850,29850,29850,802
|
|
20240110,194600,1193393700,29850,29850,29850,29850,0
|
|
20240110,194500,1193393700,29850,29850,29850,29850,0
|
|
20240110,194400,1193393700,29850,29850,29850,29850,0
|
|
20240110,194300,1193393700,29850,29850,29850,29850,0
|
|
20240110,194200,1193393700,29850,29850,29850,29850,0
|
|
20240110,194100,1193393700,29850,29850,29850,29850,0
|
|
20240110,194000,1193393700,29850,29850,29850,29850,0
|
|
20240110,193900,1193393700,29850,29850,29850,29850,0
|
|
20240110,193800,1193393700,29850,29850,29850,29850,0
|
|
20240110,193700,1193393700,29850,29850,29850,29850,0
|
|
20240110,193600,1193393700,29850,29850,29850,29850,0
|
|
20240110,193500,1193393700,29850,29850,29850,29850,0
|
|
20240110,193400,1193393700,29850,29850,29850,29850,0
|
|
20240110,193300,1193393700,29850,29850,29850,29850,0
|
|
20240110,193200,1193393700,29850,29850,29850,29850,0
|
|
20240110,193100,1193393700,29850,29850,29850,29850,0
|
|
20240110,193000,1193393700,29850,29850,29850,29850,0
|
|
20240110,192900,1193393700,29850,29850,29850,29850,0
|
|
20240110,192800,1193393700,29850,29850,29850,29850,0
|
|
20240110,192700,1193393700,29850,29850,29850,29850,0
|
|
20240110,192600,1193393700,29850,29850,29850,29850,0
|
|
20240110,192500,1193393700,29850,29850,29850,29850,0
|
|
20240110,192400,1193393700,29850,29850,29850,29850,0
|
|
20240110,192300,1193393700,29850,29850,29850,29850,0
|
|
20240110,192200,1193393700,29850,29850,29850,29850,0
|
|
20240110,192100,1193393700,29850,29850,29850,29850,0
|
|
20240110,192000,1193393700,29850,29850,29850,29850,0
|
|
20240110,191900,1193393700,29850,29850,29850,29850,0
|
|
20240110,191800,1193393700,29850,29850,29850,29850,0
|
|
20240110,191700,1193393700,29850,29850,29850,29850,802
|
|
20240110,191600,1193393700,29850,29850,29850,29850,0
|
|
20240110,191500,1193393700,29850,29850,29850,29850,0
|
|
20240110,191400,1193393700,29850,29850,29850,29850,0
|
|
20240110,191300,1193393700,29850,29850,29850,29850,0
|
|
20240110,191200,1193393700,29850,29850,29850,29850,0
|
|
20240110,191100,1193393700,29850,29850,29850,29850,0
|
|
20240110,191000,1193393700,29850,29850,29850,29850,0
|
|
20240110,190900,1193393700,29850,29850,29850,29850,0
|
|
20240110,190800,1193393700,29850,29850,29850,29850,0
|
|
20240110,190700,1193393700,29850,29850,29850,29850,0
|
|
20240110,190600,1193393700,29850,29850,29850,29850,0
|
|
20240110,190500,1193393700,29850,29850,29850,29850,0
|
|
20240110,190400,1193393700,29850,29850,29850,29850,0
|
|
20240110,190300,1193393700,29850,29850,29850,29850,0
|
|
20240110,190200,1193393700,29850,29850,29850,29850,0
|
|
20240110,190100,1193393700,29850,29850,29850,29850,0
|
|
20240110,190000,1193393700,29850,29850,29850,29850,0
|
|
20240110,185900,1193393700,29850,29850,29850,29850,0
|
|
20240110,185800,1193393700,29850,29850,29850,29850,0
|
|
20240110,185700,1193393700,29850,29850,29850,29850,0
|
|
20240110,185600,1193393700,29850,29850,29850,29850,0
|
|
20240110,185500,1193393700,29850,29850,29850,29850,0
|
|
20240110,185400,1193393700,29850,29850,29850,29850,0
|
|
20240110,185300,1193393700,29850,29850,29850,29850,0
|
|
20240110,185200,1193393700,29850,29850,29850,29850,0
|
|
20240110,185100,1193393700,29850,29850,29850,29850,0
|
|
20240110,185000,1193393700,29850,29850,29850,29850,0
|
|
20240110,184900,1193393700,29850,29850,29850,29850,0
|
|
20240110,184800,1193393700,29850,29850,29850,29850,0
|
|
20240110,184700,1193393700,29850,29850,29850,29850,802
|
|
20240110,184600,1193393700,29850,29850,29850,29850,0
|
|
20240110,184500,1193393700,29850,29850,29850,29850,0
|
|
20240110,184400,1193393700,29850,29850,29850,29850,0
|
|
20240110,184300,1193393700,29850,29850,29850,29850,0
|
|
20240110,184200,1193393700,29850,29850,29850,29850,0
|
|
20240110,184100,1193393700,29850,29850,29850,29850,0
|
|
20240110,184000,1193393700,29850,29850,29850,29850,0
|
|
20240110,183900,1193393700,29850,29850,29850,29850,0
|
|
20240110,183800,1193393700,29850,29850,29850,29850,0
|
|
20240110,183700,1193393700,29850,29850,29850,29850,0
|
|
20240110,183600,1193393700,29850,29850,29850,29850,0
|
|
20240110,183500,1193393700,29850,29850,29850,29850,0
|
|
20240110,183400,1193393700,29850,29850,29850,29850,0
|
|
20240110,183300,1193393700,29850,29850,29850,29850,0
|
|
20240110,183200,1193393700,29850,29850,29850,29850,0
|
|
20240110,183100,1193393700,29850,29850,29850,29850,0
|
|
20240110,183000,1193393700,29850,29850,29850,29850,0
|
|
20240110,182900,1193393700,29850,29850,29850,29850,0
|
|
20240110,182800,1193393700,29850,29850,29850,29850,0
|
|
20240110,182700,1193393700,29850,29850,29850,29850,0
|
|
20240110,182600,1193393700,29850,29850,29850,29850,0
|
|
20240110,182500,1193393700,29850,29850,29850,29850,0
|
|
20240110,182400,1193393700,29850,29850,29850,29850,0
|
|
20240110,182300,1193393700,29850,29850,29850,29850,0
|
|
20240110,182200,1193393700,29850,29850,29850,29850,0
|
|
20240110,182100,1193393700,29850,29850,29850,29850,0
|
|
20240110,182000,1193393700,29850,29850,29850,29850,0
|
|
20240110,181900,1193393700,29850,29850,29850,29850,0
|
|
20240110,181800,1193393700,29850,29850,29850,29850,0
|
|
20240110,181700,1193393700,29850,29850,29850,29850,802
|
|
20240110,181600,1193393700,29850,29850,29850,29850,0
|
|
20240110,181500,1193393700,29850,29850,29850,29850,0
|
|
20240110,181400,1193393700,29850,29850,29850,29850,0
|
|
20240110,181300,1193393700,29850,29850,29850,29850,0
|
|
20240110,181200,1193393700,29850,29850,29850,29850,0
|
|
20240110,181100,1193393700,29850,29850,29850,29850,0
|
|
20240110,181000,1193393700,29850,29850,29850,29850,0
|
|
20240110,180900,1193393700,29850,29850,29850,29850,0
|
|
20240110,180800,1193393700,29850,29850,29850,29850,0
|
|
20240110,180700,1193393700,29850,29850,29850,29850,0
|
|
20240110,180600,1193393700,29850,29850,29850,29850,0
|
|
20240110,180500,1193393700,29850,29850,29850,29850,0
|
|
20240110,180400,1193393700,29850,29850,29850,29850,0
|
|
20240110,180300,1193393700,29850,29850,29850,29850,0
|
|
20240110,180200,1193393700,29850,29850,29850,29850,0
|
|
20240110,180100,1193393700,29850,29850,29850,29850,0
|
|
20240110,180000,1193393700,29850,29850,29850,29850,0
|
|
20240110,175900,1193393700,29850,29850,29850,29850,0
|
|
20240110,175800,1193393700,29850,29850,29850,29850,0
|
|
20240110,175700,1193393700,29850,29850,29850,29850,0
|
|
20240110,175600,1193393700,29850,29850,29850,29850,0
|
|
20240110,175500,1193393700,29850,29850,29850,29850,0
|
|
20240110,175400,1193393700,29850,29850,29850,29850,0
|
|
20240110,175300,1193393700,29850,29850,29850,29850,0
|
|
20240110,175200,1193393700,29850,29850,29850,29850,0
|
|
20240110,175100,1193393700,29850,29850,29850,29850,0
|
|
20240110,175000,1193393700,29850,29850,29850,29850,0
|
|
20240110,174900,1193393700,29850,29850,29850,29850,0
|
|
20240110,174800,1193393700,29850,29850,29850,29850,0
|
|
20240110,174700,1193393700,29850,29850,29850,29850,802
|
|
20240110,174600,1193393700,29850,29850,29850,29850,0
|
|
20240110,174500,1193393700,29850,29850,29850,29850,0
|
|
20240110,174400,1193393700,29850,29850,29850,29850,0
|
|
20240110,174300,1193393700,29850,29850,29850,29850,0
|
|
20240110,174200,1193393700,29850,29850,29850,29850,0
|
|
20240110,174100,1193393700,29850,29850,29850,29850,0
|
|
20240110,174000,1193393700,29850,29850,29850,29850,0
|
|
20240110,173900,1193393700,29850,29850,29850,29850,0
|
|
20240110,173800,1193393700,29850,29850,29850,29850,0
|
|
20240110,173700,1193393700,29850,29850,29850,29850,0
|
|
20240110,173600,1193393700,29850,29850,29850,29850,0
|
|
20240110,173500,1193393700,29850,29850,29850,29850,0
|
|
20240110,173400,1193393700,29850,29850,29850,29850,0
|
|
20240110,173300,1193393700,29850,29850,29850,29850,0
|
|
20240110,173200,1193393700,29850,29850,29850,29850,0
|
|
20240110,173100,1193393700,29850,29850,29850,29850,0
|
|
20240110,173000,1193393700,29850,29850,29850,29850,0
|
|
20240110,172900,1193393700,29850,29850,29850,29850,0
|
|
20240110,172800,1193393700,29850,29850,29850,29850,0
|
|
20240110,172700,1193393700,29850,29850,29850,29850,0
|
|
20240110,172600,1193393700,29850,29850,29850,29850,0
|
|
20240110,172500,1193393700,29850,29850,29850,29850,0
|
|
20240110,172400,1193393700,29850,29850,29850,29850,0
|
|
20240110,172300,1193393700,29850,29850,29850,29850,0
|
|
20240110,172200,1193393700,29850,29850,29850,29850,0
|
|
20240110,172100,1193393700,29850,29850,29850,29850,0
|
|
20240110,172000,1193393700,29850,29850,29850,29850,0
|
|
20240110,171900,1193393700,29850,29850,29850,29850,0
|
|
20240110,171800,1193393700,29850,29850,29850,29850,0
|
|
20240110,171700,1193393700,29850,29850,29850,29850,802
|
|
20240110,171600,1193393700,29850,29850,29850,29850,0
|
|
20240110,171500,1193393700,29850,29850,29850,29850,0
|
|
20240110,171400,1193393700,29850,29850,29850,29850,0
|
|
20240110,171300,1193393700,29850,29850,29850,29850,0
|
|
20240110,171200,1193393700,29850,29850,29850,29850,0
|
|
20240110,171100,1193393700,29850,29850,29850,29850,0
|
|
20240110,171000,1193393700,29850,29850,29850,29850,0
|
|
20240110,170900,1193393700,29850,29850,29850,29850,0
|
|
20240110,170800,1193393700,29850,29850,29850,29850,0
|
|
20240110,170700,1193393700,29850,29850,29850,29850,0
|
|
20240110,170600,1193393700,29850,29850,29850,29850,0
|
|
20240110,170500,1193393700,29850,29850,29850,29850,0
|
|
20240110,170400,1193393700,29850,29850,29850,29850,0
|
|
20240110,170300,1193393700,29850,29850,29850,29850,0
|
|
20240110,170200,1193393700,29850,29850,29850,29850,0
|
|
20240110,170100,1193393700,29850,29850,29850,29850,0
|
|
20240110,170000,1193393700,29850,29850,29850,29850,0
|
|
20240110,165900,1193393700,29850,29850,29850,29850,0
|
|
20240110,165800,1193393700,29850,29850,29850,29850,0
|
|
20240110,165700,1193393700,29850,29850,29850,29850,0
|
|
20240110,165600,1193393700,29850,29850,29850,29850,0
|
|
20240110,165500,1193393700,29850,29850,29850,29850,0
|
|
20240110,165400,1193393700,29850,29850,29850,29850,0
|
|
20240110,165300,1193393700,29850,29850,29850,29850,0
|
|
20240110,165200,1193393700,29850,29850,29850,29850,0
|
|
20240110,165100,1193393700,29850,29850,29850,29850,0
|
|
20240110,165000,1193393700,29850,29850,29850,29850,0
|
|
20240110,164900,1193393700,29850,29850,29850,29850,0
|
|
20240110,164800,1193393700,29850,29850,29850,29850,0
|
|
20240110,164700,1193393700,29850,29850,29850,29850,802
|
|
20240110,164600,1193393700,29850,29850,29850,29850,0
|
|
20240110,164500,1193393700,29850,29850,29850,29850,0
|
|
20240110,164400,1193393700,29850,29850,29850,29850,0
|
|
20240110,164300,1193393700,29850,29850,29850,29850,0
|
|
20240110,164200,1193393700,29850,29850,29850,29850,0
|
|
20240110,164100,1193393700,29850,29850,29850,29850,0
|
|
20240110,164000,1193393700,29850,29850,29850,29850,0
|
|
20240110,163900,1193393700,29850,29850,29850,29850,0
|
|
20240110,163800,1193393700,29850,29850,29850,29850,0
|
|
20240110,163700,1193393700,29850,29850,29850,29850,0
|
|
20240110,163600,1193393700,29850,29850,29850,29850,0
|
|
20240110,163500,1193393700,29850,29850,29850,29850,0
|
|
20240110,163400,1193393700,29850,29850,29850,29850,0
|
|
20240110,163300,1193393700,29850,29850,29850,29850,0
|
|
20240110,163200,1193393700,29850,29850,29850,29850,0
|
|
20240110,163100,1193393700,29850,29850,29850,29850,0
|
|
20240110,163000,1193393700,29850,29850,29850,29850,0
|
|
20240110,162900,1193393700,29850,29850,29850,29850,0
|
|
20240110,162800,1193393700,29850,29850,29850,29850,0
|
|
20240110,162700,1193393700,29850,29850,29850,29850,0
|
|
20240110,162600,1193393700,29850,29850,29850,29850,0
|
|
20240110,162500,1193393700,29850,29850,29850,29850,0
|
|
20240110,162400,1193393700,29850,29850,29850,29850,0
|
|
20240110,162300,1193393700,29850,29850,29850,29850,0
|
|
20240110,162200,1193393700,29850,29850,29850,29850,0
|
|
20240110,162100,1193393700,29850,29850,29850,29850,0
|
|
20240110,162000,1193393700,29850,29850,29850,29850,0
|
|
20240110,161900,1193393700,29850,29850,29850,29850,0
|
|
20240110,161800,1193393700,29850,29850,29850,29850,0
|
|
20240110,161700,1193393700,29850,29850,29850,29850,802
|
|
20240110,161600,1193393700,29850,29850,29850,29850,0
|
|
20240110,161500,1193393700,29850,29850,29850,29850,0
|
|
20240110,161400,1193393700,29850,29850,29850,29850,0
|
|
20240110,161300,1193393700,29850,29850,29850,29850,0
|
|
20240110,161200,1193393700,29850,29850,29850,29850,0
|
|
20240110,161100,1193393700,29850,29850,29850,29850,0
|
|
20240110,161000,1193393700,29850,29850,29850,29850,0
|
|
20240110,160900,1193393700,29850,29850,29850,29850,0
|
|
20240110,160800,1193393700,29850,29850,29850,29850,0
|
|
20240110,160700,1193393700,29850,29850,29850,29850,0
|
|
20240110,160600,1193393700,29850,29850,29850,29850,0
|
|
20240110,160500,1193393700,29850,29850,29850,29850,0
|
|
20240110,160400,1193393700,29850,29850,29850,29850,0
|
|
20240110,160300,1193393700,29850,29850,29850,29850,0
|
|
20240110,160200,1193393700,29850,29850,29850,29850,0
|
|
20240110,160100,1193393700,29850,29850,29850,29850,0
|
|
20240110,160000,1193393700,29850,29850,29850,29850,0
|
|
20240110,155900,1193393700,29850,29850,29850,29850,0
|
|
20240110,155800,1193393700,29850,29850,29850,29850,0
|
|
20240110,155700,1193393700,29850,29850,29850,29850,0
|
|
20240110,155600,1193393700,29850,29850,29850,29850,0
|
|
20240110,155500,1193393700,29850,29850,29850,29850,0
|
|
20240110,155400,1193393700,29850,29850,29850,29850,0
|
|
20240110,155300,1193393700,29850,29850,29850,29850,0
|
|
20240110,155200,1193393700,29850,29850,29850,29850,0
|
|
20240110,155100,1193393700,29850,29850,29850,29850,0
|
|
20240110,155000,1193393700,29850,29850,29850,29850,0
|
|
20240110,154900,1193393700,29850,29850,29850,29850,0
|
|
20240110,154800,1193393700,29850,29850,29850,29850,0
|
|
20240110,154700,1193393700,29850,29850,29850,29850,802
|
|
20240110,154600,1193393700,29850,29850,29850,29850,0
|
|
20240110,154500,1193393700,29850,29850,29850,29850,0
|
|
20240110,154400,1193393700,29850,29850,29850,29850,0
|
|
20240110,154300,1193393700,29850,29850,29850,29850,0
|
|
20240110,154200,1193393700,29850,29850,29850,29850,0
|
|
20240110,154100,1193393700,29850,29850,29850,29850,0
|
|
20240110,154000,1193393700,29850,29850,29850,29850,0
|
|
20240110,153900,1193393700,29850,29850,29850,29850,0
|
|
20240110,153800,1193393700,29850,29850,29850,29850,0
|
|
20240110,153700,1193393700,29850,29850,29850,29850,0
|
|
20240110,153600,1193393700,29850,29850,29850,29850,0
|
|
20240110,153500,1193393700,29850,29850,29850,29850,0
|
|
20240110,153400,1193393700,29850,29850,29850,29850,0
|
|
20240110,153300,1193393700,29850,29850,29850,29850,0
|
|
20240110,153200,1193393700,29850,29850,29850,29850,0
|
|
20240110,153100,1193393700,29850,29850,29850,29850,0
|
|
20240110,153000,1193393700,29850,29850,29850,29850,802
|
|
20240110,152900,1169454000,29700,29700,29700,29700,0
|
|
20240110,152800,1169454000,29700,29700,29700,29700,0
|
|
20240110,152700,1169454000,29700,29700,29700,29700,0
|
|
20240110,152600,1169454000,29700,29700,29700,29700,0
|
|
20240110,152500,1169454000,29700,29700,29700,29700,0
|
|
20240110,152400,1169454000,29700,29700,29700,29700,0
|
|
20240110,152300,1169454000,29700,29700,29700,29700,0
|
|
20240110,152200,1169454000,29700,29700,29700,29700,0
|
|
20240110,152100,1169454000,29700,29700,29700,29700,0
|
|
20240110,152000,1169454000,29700,29700,29700,29700,0
|
|
20240110,151900,1169454000,29700,29850,29850,29700,415
|
|
20240110,151800,1157104900,29850,29850,29850,29750,40
|
|
20240110,151700,1155911400,29800,29850,29850,29750,117
|
|
20240110,151600,1152419400,29850,29850,29850,29750,56
|
|
20240110,151500,1150747900,29800,29800,29850,29800,1071
|
|
20240110,151400,1118828700,29750,29800,29800,29750,31
|
|
20240110,151300,1117905050,29800,29800,29800,29750,44
|
|
20240110,151200,1116595250,29700,29750,29800,29700,28
|
|
20240110,151100,1115761850,29750,29800,29800,29750,24
|
|
20240110,151000,1115046800,29800,29700,29800,29700,57
|
|
20240110,150900,1113348750,29750,29750,29800,29750,127
|
|
20240110,150800,1109569950,29800,29800,29800,29750,43
|
|
20240110,150700,1108288650,29700,29800,29800,29700,26
|
|
20240110,150600,1107514500,29750,29750,29750,29750,3
|
|
20240110,150500,1107425250,29750,29800,29800,29750,59
|
|
20240110,150400,1105669850,29800,29750,29800,29750,42
|
|
20240110,150300,1104419000,29750,29750,29750,29750,0
|
|
20240110,150200,1104419000,29750,29750,29750,29750,31
|
|
20240110,150100,1103496750,29750,29700,29750,29700,17
|
|
20240110,150000,1102991300,29700,29800,29800,29700,26
|
|
20240110,145900,1102216800,29750,29750,29800,29700,97
|
|
20240110,145800,1099334800,29750,29700,29800,29700,64
|
|
20240110,145700,1097429750,29650,29600,29700,29600,213
|
|
20240110,145600,1091122800,29650,29650,29650,29650,24
|
|
20240110,145500,1090411200,29650,29650,29700,29600,3198
|
|
20240110,145400,995663200,29700,29700,29700,29700,25
|
|
20240110,145300,994920700,29650,29700,29700,29650,124
|
|
20240110,145200,991239400,29750,29700,29750,29700,19
|
|
20240110,145100,990674800,29700,29650,29700,29650,66
|
|
20240110,145000,988716850,29700,29700,29700,29650,57
|
|
20240110,144900,987025950,29650,29750,29750,29650,99
|
|
20240110,144800,984084750,29750,29700,29750,29700,192
|
|
20240110,144700,978381250,29700,29700,29700,29700,3
|
|
20240110,144600,978292150,29700,29650,29700,29650,161
|
|
20240110,144500,973515400,29700,29700,29700,29650,85
|
|
20240110,144400,970993100,29700,29700,29700,29700,51
|
|
20240110,144300,969478400,29700,29700,29700,29700,17
|
|
20240110,144200,968973500,29700,29700,29750,29650,189
|
|
20240110,144100,963362200,29750,29700,29750,29700,144
|
|
20240110,144000,959082700,29700,29700,29750,29650,196
|
|
20240110,143900,953266800,29750,29700,29750,29700,15
|
|
20240110,143800,952820750,29650,29700,29750,29650,184
|
|
20240110,143700,947354850,29750,29750,29750,29700,66
|
|
20240110,143600,945392900,29700,29700,29700,29650,204
|
|
20240110,143500,939335600,29700,29700,29700,29700,60
|
|
20240110,143400,937553600,29750,29700,29750,29700,45
|
|
20240110,143300,936216500,29700,29700,29700,29700,43
|
|
20240110,143200,934939400,29700,29700,29700,29650,98
|
|
20240110,143100,932030600,29700,29700,29750,29650,207
|
|
20240110,143000,925883550,29750,29750,29750,29750,50
|
|
20240110,142900,924396050,29750,29750,29750,29700,82
|
|
20240110,142800,921958900,29750,29700,29750,29700,117
|
|
20240110,142700,918480650,29750,29750,29750,29750,55
|
|
20240110,142600,916844400,29700,29700,29750,29700,156
|
|
20240110,142500,912205000,29750,29700,29750,29700,48
|
|
20240110,142400,910778300,29700,29750,29750,29700,188
|
|
20240110,142300,905190950,29800,29750,29800,29700,98
|
|
20240110,142200,902277800,29750,29750,29750,29750,7
|
|
20240110,142100,902069550,29750,29700,29750,29700,87
|
|
20240110,142000,899483100,29700,29750,29800,29700,145
|
|
20240110,141900,895172600,29750,29750,29750,29750,69
|
|
20240110,141800,893119850,29750,29750,29750,29700,79
|
|
20240110,141700,890772050,29750,29700,29750,29700,156
|
|
20240110,141600,886137700,29750,29800,29800,29750,85
|
|
20240110,141500,883606350,29750,29700,29750,29700,44
|
|
20240110,141400,882298900,29650,29750,29750,29650,417
|
|
20240110,141300,869917700,29700,29700,29750,29650,177
|
|
20240110,141200,864664250,29700,29700,29750,29650,551
|
|
20240110,141100,848324250,29700,29750,29750,29700,70
|
|
20240110,141000,846244250,29750,29750,29750,29700,171
|
|
20240110,140900,841161400,29750,29800,29800,29750,16
|
|
20240110,140800,840685250,29800,29800,29800,29800,35
|
|
20240110,140700,839642250,29800,29700,29800,29700,101
|
|
20240110,140600,836636500,29700,29800,29800,29700,91
|
|
20240110,140500,833931550,29800,29800,29800,29800,68
|
|
20240110,140400,831905150,29800,29800,29800,29750,55
|
|
20240110,140300,830267700,29800,29800,29850,29800,40
|
|
20240110,140200,829075550,29800,29850,29850,29800,352
|
|
20240110,140100,818570800,29850,29800,29850,29750,251
|
|
20240110,140000,811094050,29800,29850,29850,29800,29
|
|
20240110,135900,810228550,29900,29750,29900,29700,193
|
|
20240110,135800,804483150,29750,29750,29750,29750,17
|
|
20240110,135700,803977400,29750,29750,29800,29750,125
|
|
20240110,135600,800257650,29800,29700,29800,29700,86
|
|
20240110,135500,797701500,29700,29750,29750,29700,100
|
|
20240110,135400,794731350,29750,29750,29800,29750,113
|
|
20240110,135300,791369200,29800,29700,29800,29650,336
|
|
20240110,135200,781388300,29700,29700,29750,29700,247
|
|
20240110,135100,774052150,29750,29750,29800,29750,103
|
|
20240110,135000,770986800,29750,29750,29750,29700,37
|
|
20240110,134900,769887650,29700,29750,29750,29700,51
|
|
20240110,134800,768372600,29750,29750,29800,29700,170
|
|
20240110,134700,763318400,29700,29750,29750,29700,90
|
|
20240110,134600,760645300,29750,29750,29750,29750,40
|
|
20240110,134500,759455300,29800,29750,29800,29750,110
|
|
20240110,134400,756181050,29750,29750,29800,29750,359
|
|
20240110,134300,745500450,29800,29750,29800,29750,102
|
|
20240110,134200,742463000,29800,29850,29850,29800,979
|
|
20240110,134100,713265250,29900,29950,29950,29850,324
|
|
20240110,134000,703577150,30000,30000,30050,29950,61
|
|
20240110,133900,701747800,29950,29950,29950,29950,69
|
|
20240110,133800,699681250,29950,29950,29950,29950,39
|
|
20240110,133700,698513200,29900,29950,30000,29900,99
|
|
20240110,133600,695546600,29950,29950,29950,29950,4
|
|
20240110,133500,695426800,29950,29950,29950,29950,20
|
|
20240110,133400,694827800,30000,29900,30000,29900,134
|
|
20240110,133300,690815450,29950,30000,30000,29950,17
|
|
20240110,133200,690306000,29950,30000,30000,29950,87
|
|
20240110,133100,687699300,30000,29950,30000,29950,24
|
|
20240110,133000,686979600,29900,30000,30000,29900,63
|
|
20240110,132900,685094600,30000,29950,30000,29950,13
|
|
20240110,132800,684704700,30000,29950,30000,29950,73
|
|
20240110,132700,682517100,29950,29950,29950,29950,2
|
|
20240110,132600,682457200,29950,29950,30000,29950,43
|
|
20240110,132500,681168800,30000,29950,30050,29950,69
|
|
20240110,132400,679097950,29950,29950,29950,29950,106
|
|
20240110,132300,675923250,29900,29950,29950,29900,169
|
|
20240110,132200,670864200,29950,29950,29950,29950,2
|
|
20240110,132100,670804300,29950,29950,29950,29950,27
|
|
20240110,132000,669995650,29950,29950,29950,29850,251
|
|
20240110,131900,662494800,29950,30050,30050,29950,56
|
|
20240110,131800,660817100,30000,30000,30000,30000,23
|
|
20240110,131700,660127100,29950,29950,29950,29950,26
|
|
20240110,131600,659348400,29900,29950,29950,29900,32
|
|
20240110,131500,658390150,30000,29950,30000,29950,14
|
|
20240110,131400,657970300,29950,29950,29950,29950,86
|
|
20240110,131300,655394600,29950,29950,29950,29950,22
|
|
20240110,131200,654735700,29900,29950,29950,29900,53
|
|
20240110,131100,653150850,29900,29950,30000,29900,792
|
|
20240110,131000,629464200,30000,30050,30100,30000,37
|
|
20240110,130900,628352500,30000,30000,30000,30000,50
|
|
20240110,130800,626852500,30000,30000,30000,30000,31
|
|
20240110,130700,625922500,30000,30000,30000,30000,17
|
|
20240110,130600,625412500,29950,30050,30050,29950,86
|
|
20240110,130500,622830850,30100,30000,30100,30000,106
|
|
20240110,130400,619648500,30100,30050,30100,30050,24
|
|
20240110,130300,618926750,30050,30050,30050,30050,133
|
|
20240110,130200,614930100,30000,30050,30050,30000,25
|
|
20240110,130100,614178900,30050,30100,30100,30050,4
|
|
20240110,130000,614058550,30050,30150,30150,30050,229
|
|
20240110,125900,607163700,30100,30150,30200,30100,25
|
|
20240110,125800,606409450,30150,30100,30200,30100,22
|
|
20240110,125700,605745300,30050,30100,30200,30050,73
|
|
20240110,125600,603548650,30200,30100,30200,30100,117
|
|
20240110,125500,600019900,30050,29950,30050,29950,29
|
|
20240110,125400,599148750,29950,30150,30150,29950,266
|
|
20240110,125300,591166750,30100,30150,30150,30100,31
|
|
20240110,125200,590232750,30100,30150,30150,30100,82
|
|
20240110,125100,587763100,30100,30150,30150,30100,38
|
|
20240110,125000,586617600,30050,30100,30150,30050,71
|
|
20240110,124900,584482100,30150,30100,30150,30050,13
|
|
20240110,124800,584090500,30150,30150,30150,30100,74
|
|
20240110,124700,581859450,30100,30050,30150,30050,82
|
|
20240110,124600,579393300,30100,30100,30150,30100,155
|
|
20240110,124500,574723550,30100,30100,30100,30100,63
|
|
20240110,124400,572827250,30100,30050,30100,30050,73
|
|
20240110,124300,570633500,30000,30050,30150,30000,69
|
|
20240110,124200,568556650,30150,30100,30150,30050,26
|
|
20240110,124100,567773150,30100,30150,30150,30100,68
|
|
20240110,124000,565725400,30150,30050,30150,30050,42
|
|
20240110,123900,564462200,30000,30050,30150,30000,154
|
|
20240110,123800,559836700,30050,30150,30150,30050,61
|
|
20240110,123700,558003050,30150,30050,30150,30050,172
|
|
20240110,123600,552829850,30000,30050,30050,30000,72
|
|
20240110,123500,550668750,30050,30050,30050,30050,51
|
|
20240110,123400,549136200,30050,30050,30050,30050,61
|
|
20240110,123300,547303150,30050,30050,30050,30000,56
|
|
20240110,123200,545622050,30050,30150,30150,30050,178
|
|
20240110,123100,540261050,30150,30050,30150,30050,45
|
|
20240110,123000,538907350,30000,30050,30050,30000,67
|
|
20240110,122900,536894150,30050,30000,30050,30000,81
|
|
20240110,122800,534462600,30050,30000,30050,30000,42
|
|
20240110,122700,533200650,30050,30000,30050,30000,51
|
|
20240110,122600,531670500,30050,30050,30050,30050,43
|
|
20240110,122500,530378350,29950,30050,30050,29950,71
|
|
20240110,122400,528249900,30000,30000,30050,30000,73
|
|
20240110,122300,526059200,30000,30000,30000,29900,270
|
|
20240110,122200,517982150,30000,30000,30000,30000,22
|
|
20240110,122100,517322150,30000,30050,30100,30000,76
|
|
20240110,122000,515038200,30100,30000,30100,30000,41
|
|
20240110,121900,513806300,30000,29950,30000,29950,56
|
|
20240110,121800,512128700,29950,30150,30150,29950,264
|
|
20240110,121700,504219550,30150,30100,30150,30050,44
|
|
20240110,121600,502894200,30050,30000,30050,30000,32
|
|
20240110,121500,501934050,30000,30000,30000,30000,43
|
|
20240110,121400,500644050,30000,30050,30100,30000,55
|
|
20240110,121300,498989500,30100,30000,30100,30000,65
|
|
20240110,121200,497035700,30050,30050,30050,30050,38
|
|
20240110,121100,495893800,30150,30100,30150,30000,85
|
|
20240110,121000,493338900,30100,30100,30100,30100,64
|
|
20240110,120900,491412500,30100,30050,30100,30050,25
|
|
20240110,120800,490660150,30100,30100,30100,30100,25
|
|
20240110,120700,489907650,30000,30050,30100,30000,57
|
|
20240110,120600,488197200,30100,30100,30100,30100,39
|
|
20240110,120500,487023300,30050,30100,30100,30050,75
|
|
20240110,120400,484768250,30100,30100,30100,30100,21
|
|
20240110,120300,484136150,30000,30100,30150,30000,173
|
|
20240110,120200,478941700,30100,30050,30100,30050,75
|
|
20240110,120100,476687400,30050,30050,30050,30050,21
|
|
20240110,120000,476056350,30050,30100,30100,30050,26
|
|
20240110,115900,475274750,30100,30150,30150,30100,140
|
|
20240110,115800,471058150,30150,30150,30150,30150,19
|
|
20240110,115700,470485300,30150,30150,30150,30050,27
|
|
20240110,115600,469671450,30150,30050,30150,29950,323
|
|
20240110,115500,459983750,30150,30050,30150,30050,70
|
|
20240110,115400,457878250,30150,30100,30150,30100,42
|
|
20240110,115300,456612450,30100,30050,30150,30050,120
|
|
20240110,115200,453001850,30100,30150,30150,30100,25
|
|
20240110,115100,452248250,30150,30150,30150,30150,74
|
|
20240110,115000,450017150,30150,30150,30150,30150,22
|
|
20240110,114900,449353850,30150,30000,30150,30000,56
|
|
20240110,114800,447672950,30150,30050,30150,30050,111
|
|
20240110,114700,444331200,30150,30050,30150,30050,28
|
|
20240110,114600,443487600,30150,30000,30150,30000,39
|
|
20240110,114500,442315350,30000,30150,30150,30000,97
|
|
20240110,114400,439399750,30150,30150,30150,30150,22
|
|
20240110,114300,438736450,30150,30100,30150,30100,44
|
|
20240110,114200,437411500,30000,30100,30100,30000,75
|
|
20240110,114100,435161300,30050,30100,30100,30050,6
|
|
20240110,114000,434980850,30100,30050,30100,30000,66
|
|
20240110,113900,432996700,30050,30100,30100,30050,70
|
|
20240110,113800,430892100,30100,30000,30100,30000,154
|
|
20240110,113700,426271800,30100,30050,30100,30050,112
|
|
20240110,113600,422903200,30100,30050,30100,30050,33
|
|
20240110,113500,421910550,30100,30000,30100,30000,67
|
|
20240110,113400,419899150,30100,30050,30100,30050,143
|
|
20240110,113300,415597400,30100,30150,30150,30050,33
|
|
20240110,113200,414603700,30150,30050,30150,30050,25
|
|
20240110,113100,413851050,30050,30100,30150,30000,171
|
|
20240110,113000,408707150,30100,30050,30100,30050,4
|
|
20240110,112900,408586800,30100,30050,30100,30050,46
|
|
20240110,112800,407203000,30050,30000,30050,30000,70
|
|
20240110,112700,405101900,30000,30050,30050,30000,26
|
|
20240110,112600,404320750,30050,30200,30200,30000,337
|
|
20240110,112500,394200550,30150,30100,30200,30100,30
|
|
20240110,112400,393295300,30150,30200,30200,30100,68
|
|
20240110,112300,391247450,30200,30100,30200,30050,582
|
|
20240110,112200,373698600,30100,30100,30100,30100,19
|
|
20240110,112100,373126700,30100,30050,30100,30050,72
|
|
20240110,112000,370962500,30050,30050,30050,30050,88
|
|
20240110,111900,368318100,30050,30050,30050,30050,26
|
|
20240110,111800,367536800,30100,30050,30100,29950,384
|
|
20240110,111700,356014900,30100,30100,30100,30100,172
|
|
20240110,111600,350837700,30000,30050,30100,30000,74
|
|
20240110,111500,348615350,30100,30000,30100,30000,48
|
|
20240110,111400,347173000,30050,30000,30050,30000,702
|
|
20240110,111300,326081450,30000,30000,30000,29950,85
|
|
20240110,111200,323533950,30000,29950,30000,29950,166
|
|
20240110,111100,318556450,30000,29950,30000,29950,168
|
|
20240110,111000,313523750,29950,29900,29950,29900,80
|
|
20240110,110900,311129450,29900,29900,29950,29900,179
|
|
20240110,110800,305771400,29950,29950,29950,29900,43
|
|
20240110,110700,304484050,29900,29900,29900,29900,22
|
|
20240110,110600,303826250,29900,29900,29900,29800,95
|
|
20240110,110500,300990950,29900,29900,29900,29900,27
|
|
20240110,110400,300183650,29850,29900,29900,29850,47
|
|
20240110,110300,298779750,29900,29900,29900,29900,141
|
|
20240110,110200,294563850,29900,29900,29900,29900,33
|
|
20240110,110100,293577150,29950,29950,29950,29950,22
|
|
20240110,110000,292918250,29950,29850,29950,29850,25
|
|
20240110,105900,292171700,29850,29850,29850,29850,43
|
|
20240110,105800,290888150,29750,29800,29850,29750,158
|
|
20240110,105700,286181250,29800,29800,29800,29800,43
|
|
20240110,105600,284899850,29800,29800,29800,29750,300
|
|
20240110,105500,275968800,29950,29950,29950,29800,72
|
|
20240110,105400,273819900,29950,29850,29950,29850,43
|
|
20240110,105300,272534450,29850,29850,29850,29850,22
|
|
20240110,105200,271877750,29850,29950,29950,29850,100
|
|
20240110,105100,268886550,29950,29950,29950,29800,117
|
|
20240110,105000,265389500,29950,29950,29950,29950,30
|
|
20240110,104900,264491000,29950,29900,29950,29900,33
|
|
20240110,104800,263503150,29900,29750,29900,29750,88
|
|
20240110,104700,260879450,29700,29900,29900,29700,111
|
|
20240110,104600,257573900,29700,29700,29700,29700,0
|
|
20240110,104500,257573900,29700,29850,29900,29700,55
|
|
20240110,104400,255932800,29850,29850,29900,29850,117
|
|
20240110,104300,252437900,29850,29850,29850,29850,0
|
|
20240110,104200,252437900,29850,29850,29850,29850,19
|
|
20240110,104100,251870750,29800,29800,29800,29800,34
|
|
20240110,104000,250857550,29800,29850,29850,29800,42
|
|
20240110,103900,249604850,29850,29850,29850,29850,19
|
|
20240110,103800,249037700,29850,29850,29850,29850,96
|
|
20240110,103700,246172100,29850,29800,29850,29800,67
|
|
20240110,103600,244174600,29850,29850,29850,29850,19
|
|
20240110,103500,243607450,29800,29800,29800,29800,2
|
|
20240110,103400,243547850,29800,29800,29800,29800,38
|
|
20240110,103300,242415450,29750,29800,29800,29750,121
|
|
20240110,103200,238812150,29750,29750,29750,29750,2
|
|
20240110,103100,238752650,29750,29750,29750,29750,1
|
|
20240110,103000,238722900,29750,29700,29750,29700,307
|
|
20240110,102900,229601750,29750,29750,29750,29750,19
|
|
20240110,102800,229036500,29750,29750,29750,29750,21
|
|
20240110,102700,228411750,29750,29750,29750,29750,0
|
|
20240110,102600,228411750,29750,29650,29750,29650,72
|
|
20240110,102500,226274900,29650,29750,29750,29650,249
|
|
20240110,102400,218887150,29750,29700,29750,29700,92
|
|
20240110,102300,216152350,29750,29750,29750,29750,19
|
|
20240110,102200,215587100,29650,29750,29750,29650,59
|
|
20240110,102100,213836750,29750,29700,29750,29700,98
|
|
20240110,102000,210923700,29650,29650,29650,29650,0
|
|
20240110,101900,210923700,29650,29650,29650,29650,50
|
|
20240110,101800,209441200,29650,29650,29650,29650,100
|
|
20240110,101700,206476200,29650,29600,29650,29600,4
|
|
20240110,101600,206357750,29650,29650,29650,29650,3
|
|
20240110,101500,206268800,29600,29600,29600,29600,49
|
|
20240110,101400,204818400,29600,29600,29600,29600,0
|
|
20240110,101300,204818400,29600,29600,29600,29600,3
|
|
20240110,101200,204729600,29600,29600,29600,29600,50
|
|
20240110,101100,203249600,29650,29650,29650,29650,38
|
|
20240110,101000,202122900,29550,29600,29600,29550,4
|
|
20240110,100900,202004650,29600,29600,29600,29600,25
|
|
20240110,100800,201264650,29600,29600,29600,29600,54
|
|
20240110,100700,199666250,29600,29600,29600,29600,0
|
|
20240110,100600,199666250,29600,29600,29600,29600,0
|
|
20240110,100500,199666250,29600,29600,29600,29600,0
|
|
20240110,100400,199666250,29600,29600,29600,29600,54
|
|
20240110,100300,198067850,29550,29600,29650,29550,21
|
|
20240110,100200,197445400,29600,29600,29600,29600,0
|
|
20240110,100100,197445400,29600,29600,29600,29550,67
|
|
20240110,100000,195464650,29550,29600,29600,29550,31
|
|
20240110,095900,194547300,29600,29600,29600,29600,6
|
|
20240110,095800,194369700,29600,29550,29600,29550,2
|
|
20240110,095700,194310550,29550,29550,29600,29550,433
|
|
20240110,095600,181514500,29550,29550,29550,29550,0
|
|
20240110,095500,181514500,29550,29650,29650,29550,471
|
|
20240110,095400,167575150,29650,29650,29650,29650,51
|
|
20240110,095300,166063000,29750,29700,29750,29700,2
|
|
20240110,095200,166003550,29650,29650,29650,29650,0
|
|
20240110,095100,166003550,29650,29650,29650,29650,0
|
|
20240110,095000,166003550,29650,29650,29650,29600,56
|
|
20240110,094900,164343300,29650,29650,29650,29650,0
|
|
20240110,094800,164343300,29650,29650,29650,29650,0
|
|
20240110,094700,164343300,29650,29650,29650,29650,1
|
|
20240110,094600,164313650,29650,29650,29650,29600,120
|
|
20240110,094500,160758100,29650,29600,29650,29600,7
|
|
20240110,094400,160550700,29600,29600,29600,29600,0
|
|
20240110,094300,160550700,29600,29650,29650,29600,97
|
|
20240110,094200,157677150,29650,29650,29650,29650,0
|
|
20240110,094100,157677150,29650,29650,29650,29650,3
|
|
20240110,094000,157588200,29600,29600,29600,29600,5
|
|
20240110,093900,157440200,29600,29650,29650,29600,86
|
|
20240110,093800,154892750,29650,29650,29650,29650,2
|
|
20240110,093700,154833450,29650,29650,29650,29500,1600
|
|
20240110,093600,107534750,29650,29650,29650,29650,55
|
|
20240110,093500,105904000,29800,29800,29800,29800,0
|
|
20240110,093400,105904000,29800,29800,29800,29800,51
|
|
20240110,093300,104384200,29650,29700,29700,29650,230
|
|
20240110,093200,97556500,29700,29700,29700,29700,179
|
|
20240110,093100,92240200,29750,29750,29750,29750,0
|
|
20240110,093000,92240200,29750,29750,29750,29750,2
|
|
20240110,092900,92180700,29800,29800,29800,29800,1
|
|
20240110,092800,92150900,29700,29700,29700,29700,50
|
|
20240110,092700,90665900,29700,29700,29700,29700,3
|
|
20240110,092600,90576800,29700,29700,29700,29700,0
|
|
20240110,092500,90576800,29700,29650,29700,29650,59
|
|
20240110,092400,88826950,29800,29800,29800,29800,4
|
|
20240110,092300,88707750,29700,29700,29700,29700,4
|
|
20240110,092200,88588950,29650,29650,29650,29650,0
|
|
20240110,092100,88588950,29650,29650,29650,29650,50
|
|
20240110,092000,87106450,29600,29600,29600,29600,0
|
|
20240110,091900,87106450,29600,29600,29600,29600,0
|
|
20240110,091800,87106450,29600,29600,29600,29600,0
|
|
20240110,091700,87106450,29600,29600,29600,29600,49
|
|
20240110,091600,85656050,29650,29650,29650,29650,0
|
|
20240110,091500,85656050,29650,29650,29650,29650,60
|
|
20240110,091400,83877050,29650,29650,29650,29650,50
|
|
20240110,091300,82394550,29700,29700,29700,29700,70
|
|
20240110,091200,80315550,29650,29650,29650,29650,40
|
|
20240110,091100,79129550,29700,29800,29800,29700,51
|
|
20240110,091000,77614750,29700,29700,29700,29700,76
|
|
20240110,090900,75357550,29800,29800,29800,29800,481
|
|
20240110,090800,61023750,29800,29800,29800,29800,20
|
|
20240110,090700,60427750,29700,29750,29750,29700,139
|
|
20240110,090600,56297800,29800,29900,29900,29800,1093
|
|
20240110,090500,23720500,29900,29900,29900,29900,6
|
|
20240110,090400,23541100,29900,29900,29900,29900,25
|
|
20240110,090300,22793600,29800,29800,29800,29800,49
|
|
20240110,090200,21333400,29750,29750,29750,29750,6
|
|
20240110,090100,21154900,29650,29650,29650,29650,36
|
|
20240110,090000,20087500,29650,29800,29800,29650,676
|