680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,201700,701022100,29800,29800,29800,29800,711
|
|
20240111,201600,701022100,29800,29800,29800,29800,0
|
|
20240111,201500,701022100,29800,29800,29800,29800,0
|
|
20240111,201400,701022100,29800,29800,29800,29800,0
|
|
20240111,201300,701022100,29800,29800,29800,29800,0
|
|
20240111,201200,701022100,29800,29800,29800,29800,0
|
|
20240111,201100,701022100,29800,29800,29800,29800,0
|
|
20240111,201000,701022100,29800,29800,29800,29800,0
|
|
20240111,200900,701022100,29800,29800,29800,29800,0
|
|
20240111,200800,701022100,29800,29800,29800,29800,0
|
|
20240111,200700,701022100,29800,29800,29800,29800,0
|
|
20240111,200600,701022100,29800,29800,29800,29800,0
|
|
20240111,200500,701022100,29800,29800,29800,29800,0
|
|
20240111,200400,701022100,29800,29800,29800,29800,0
|
|
20240111,200300,701022100,29800,29800,29800,29800,0
|
|
20240111,200200,701022100,29800,29800,29800,29800,0
|
|
20240111,200100,701022100,29800,29800,29800,29800,0
|
|
20240111,200000,701022100,29800,29800,29800,29800,0
|
|
20240111,195900,701022100,29800,29800,29800,29800,0
|
|
20240111,195800,701022100,29800,29800,29800,29800,0
|
|
20240111,195700,701022100,29800,29800,29800,29800,0
|
|
20240111,195600,701022100,29800,29800,29800,29800,0
|
|
20240111,195500,701022100,29800,29800,29800,29800,0
|
|
20240111,195400,701022100,29800,29800,29800,29800,0
|
|
20240111,195300,701022100,29800,29800,29800,29800,0
|
|
20240111,195200,701022100,29800,29800,29800,29800,0
|
|
20240111,195100,701022100,29800,29800,29800,29800,0
|
|
20240111,195000,701022100,29800,29800,29800,29800,0
|
|
20240111,194900,701022100,29800,29800,29800,29800,0
|
|
20240111,194800,701022100,29800,29800,29800,29800,0
|
|
20240111,194700,701022100,29800,29800,29800,29800,711
|
|
20240111,194600,701022100,29800,29800,29800,29800,0
|
|
20240111,194500,701022100,29800,29800,29800,29800,0
|
|
20240111,194400,701022100,29800,29800,29800,29800,0
|
|
20240111,194300,701022100,29800,29800,29800,29800,0
|
|
20240111,194200,701022100,29800,29800,29800,29800,0
|
|
20240111,194100,701022100,29800,29800,29800,29800,0
|
|
20240111,194000,701022100,29800,29800,29800,29800,0
|
|
20240111,193900,701022100,29800,29800,29800,29800,0
|
|
20240111,193800,701022100,29800,29800,29800,29800,0
|
|
20240111,193700,701022100,29800,29800,29800,29800,0
|
|
20240111,193600,701022100,29800,29800,29800,29800,0
|
|
20240111,193500,701022100,29800,29800,29800,29800,0
|
|
20240111,193400,701022100,29800,29800,29800,29800,0
|
|
20240111,193300,701022100,29800,29800,29800,29800,0
|
|
20240111,193200,701022100,29800,29800,29800,29800,0
|
|
20240111,193100,701022100,29800,29800,29800,29800,0
|
|
20240111,193000,701022100,29800,29800,29800,29800,0
|
|
20240111,192900,701022100,29800,29800,29800,29800,0
|
|
20240111,192800,701022100,29800,29800,29800,29800,0
|
|
20240111,192700,701022100,29800,29800,29800,29800,0
|
|
20240111,192600,701022100,29800,29800,29800,29800,0
|
|
20240111,192500,701022100,29800,29800,29800,29800,0
|
|
20240111,192400,701022100,29800,29800,29800,29800,0
|
|
20240111,192300,701022100,29800,29800,29800,29800,0
|
|
20240111,192200,701022100,29800,29800,29800,29800,0
|
|
20240111,192100,701022100,29800,29800,29800,29800,0
|
|
20240111,192000,701022100,29800,29800,29800,29800,0
|
|
20240111,191900,701022100,29800,29800,29800,29800,0
|
|
20240111,191800,701022100,29800,29800,29800,29800,0
|
|
20240111,191700,701022100,29800,29800,29800,29800,711
|
|
20240111,191600,701022100,29800,29800,29800,29800,0
|
|
20240111,191500,701022100,29800,29800,29800,29800,0
|
|
20240111,191400,701022100,29800,29800,29800,29800,0
|
|
20240111,191300,701022100,29800,29800,29800,29800,0
|
|
20240111,191200,701022100,29800,29800,29800,29800,0
|
|
20240111,191100,701022100,29800,29800,29800,29800,0
|
|
20240111,191000,701022100,29800,29800,29800,29800,0
|
|
20240111,190900,701022100,29800,29800,29800,29800,0
|
|
20240111,190800,701022100,29800,29800,29800,29800,0
|
|
20240111,190700,701022100,29800,29800,29800,29800,0
|
|
20240111,190600,701022100,29800,29800,29800,29800,0
|
|
20240111,190500,701022100,29800,29800,29800,29800,0
|
|
20240111,190400,701022100,29800,29800,29800,29800,0
|
|
20240111,190300,701022100,29800,29800,29800,29800,0
|
|
20240111,190200,701022100,29800,29800,29800,29800,0
|
|
20240111,190100,701022100,29800,29800,29800,29800,0
|
|
20240111,190000,701022100,29800,29800,29800,29800,0
|
|
20240111,185900,701022100,29800,29800,29800,29800,0
|
|
20240111,185800,701022100,29800,29800,29800,29800,0
|
|
20240111,185700,701022100,29800,29800,29800,29800,0
|
|
20240111,185600,701022100,29800,29800,29800,29800,0
|
|
20240111,185500,701022100,29800,29800,29800,29800,0
|
|
20240111,185400,701022100,29800,29800,29800,29800,0
|
|
20240111,185300,701022100,29800,29800,29800,29800,0
|
|
20240111,185200,701022100,29800,29800,29800,29800,0
|
|
20240111,185100,701022100,29800,29800,29800,29800,0
|
|
20240111,185000,701022100,29800,29800,29800,29800,0
|
|
20240111,184900,701022100,29800,29800,29800,29800,0
|
|
20240111,184800,701022100,29800,29800,29800,29800,0
|
|
20240111,184700,701022100,29800,29800,29800,29800,711
|
|
20240111,184600,701022100,29800,29800,29800,29800,0
|
|
20240111,184500,701022100,29800,29800,29800,29800,0
|
|
20240111,184400,701022100,29800,29800,29800,29800,0
|
|
20240111,184300,701022100,29800,29800,29800,29800,0
|
|
20240111,184200,701022100,29800,29800,29800,29800,0
|
|
20240111,184100,701022100,29800,29800,29800,29800,0
|
|
20240111,184000,701022100,29800,29800,29800,29800,0
|
|
20240111,183900,701022100,29800,29800,29800,29800,0
|
|
20240111,183800,701022100,29800,29800,29800,29800,0
|
|
20240111,183700,701022100,29800,29800,29800,29800,0
|
|
20240111,183600,701022100,29800,29800,29800,29800,0
|
|
20240111,183500,701022100,29800,29800,29800,29800,0
|
|
20240111,183400,701022100,29800,29800,29800,29800,0
|
|
20240111,183300,701022100,29800,29800,29800,29800,0
|
|
20240111,183200,701022100,29800,29800,29800,29800,0
|
|
20240111,183100,701022100,29800,29800,29800,29800,0
|
|
20240111,183000,701022100,29800,29800,29800,29800,0
|
|
20240111,182900,701022100,29800,29800,29800,29800,0
|
|
20240111,182800,701022100,29800,29800,29800,29800,0
|
|
20240111,182700,701022100,29800,29800,29800,29800,0
|
|
20240111,182600,701022100,29800,29800,29800,29800,0
|
|
20240111,182500,701022100,29800,29800,29800,29800,0
|
|
20240111,182400,701022100,29800,29800,29800,29800,0
|
|
20240111,182300,701022100,29800,29800,29800,29800,0
|
|
20240111,182200,701022100,29800,29800,29800,29800,0
|
|
20240111,182100,701022100,29800,29800,29800,29800,0
|
|
20240111,182000,701022100,29800,29800,29800,29800,0
|
|
20240111,181900,701022100,29800,29800,29800,29800,0
|
|
20240111,181800,701022100,29800,29800,29800,29800,0
|
|
20240111,181700,701022100,29800,29800,29800,29800,711
|
|
20240111,181600,701022100,29800,29800,29800,29800,0
|
|
20240111,181500,701022100,29800,29800,29800,29800,0
|
|
20240111,181400,701022100,29800,29800,29800,29800,0
|
|
20240111,181300,701022100,29800,29800,29800,29800,0
|
|
20240111,181200,701022100,29800,29800,29800,29800,0
|
|
20240111,181100,701022100,29800,29800,29800,29800,0
|
|
20240111,181000,701022100,29800,29800,29800,29800,0
|
|
20240111,180900,701022100,29800,29800,29800,29800,0
|
|
20240111,180800,701022100,29800,29800,29800,29800,0
|
|
20240111,180700,701022100,29800,29800,29800,29800,0
|
|
20240111,180600,701022100,29800,29800,29800,29800,0
|
|
20240111,180500,701022100,29800,29800,29800,29800,0
|
|
20240111,180400,701022100,29800,29800,29800,29800,0
|
|
20240111,180300,701022100,29800,29800,29800,29800,0
|
|
20240111,180200,701022100,29800,29800,29800,29800,0
|
|
20240111,180100,701022100,29800,29800,29800,29800,0
|
|
20240111,180000,701022100,29800,29800,29800,29800,0
|
|
20240111,175900,701022100,29800,29800,29800,29800,0
|
|
20240111,175800,701022100,29800,29800,29800,29800,0
|
|
20240111,175700,701022100,29800,29800,29800,29800,0
|
|
20240111,175600,701022100,29800,29800,29800,29800,0
|
|
20240111,175500,701022100,29800,29800,29800,29800,0
|
|
20240111,175400,701022100,29800,29800,29800,29800,0
|
|
20240111,175300,701022100,29800,29800,29800,29800,0
|
|
20240111,175200,701022100,29800,29800,29800,29800,0
|
|
20240111,175100,701022100,29800,29800,29800,29800,0
|
|
20240111,175000,701022100,29800,29800,29800,29800,0
|
|
20240111,174900,701022100,29800,29800,29800,29800,0
|
|
20240111,174800,701022100,29800,29800,29800,29800,0
|
|
20240111,174700,701022100,29800,29800,29800,29800,711
|
|
20240111,174600,701022100,29800,29800,29800,29800,0
|
|
20240111,174500,701022100,29800,29800,29800,29800,0
|
|
20240111,174400,701022100,29800,29800,29800,29800,0
|
|
20240111,174300,701022100,29800,29800,29800,29800,0
|
|
20240111,174200,701022100,29800,29800,29800,29800,0
|
|
20240111,174100,701022100,29800,29800,29800,29800,0
|
|
20240111,174000,701022100,29800,29800,29800,29800,0
|
|
20240111,173900,701022100,29800,29800,29800,29800,0
|
|
20240111,173800,701022100,29800,29800,29800,29800,0
|
|
20240111,173700,701022100,29800,29800,29800,29800,0
|
|
20240111,173600,701022100,29800,29800,29800,29800,0
|
|
20240111,173500,701022100,29800,29800,29800,29800,0
|
|
20240111,173400,701022100,29800,29800,29800,29800,0
|
|
20240111,173300,701022100,29800,29800,29800,29800,0
|
|
20240111,173200,701022100,29800,29800,29800,29800,0
|
|
20240111,173100,701022100,29800,29800,29800,29800,0
|
|
20240111,173000,701022100,29800,29800,29800,29800,0
|
|
20240111,172900,701022100,29800,29800,29800,29800,0
|
|
20240111,172800,701022100,29800,29800,29800,29800,0
|
|
20240111,172700,701022100,29800,29800,29800,29800,0
|
|
20240111,172600,701022100,29800,29800,29800,29800,0
|
|
20240111,172500,701022100,29800,29800,29800,29800,0
|
|
20240111,172400,701022100,29800,29800,29800,29800,0
|
|
20240111,172300,701022100,29800,29800,29800,29800,0
|
|
20240111,172200,701022100,29800,29800,29800,29800,0
|
|
20240111,172100,701022100,29800,29800,29800,29800,0
|
|
20240111,172000,701022100,29800,29800,29800,29800,0
|
|
20240111,171900,701022100,29800,29800,29800,29800,0
|
|
20240111,171800,701022100,29800,29800,29800,29800,0
|
|
20240111,171700,701022100,29800,29800,29800,29800,711
|
|
20240111,171600,701022100,29800,29800,29800,29800,0
|
|
20240111,171500,701022100,29800,29800,29800,29800,0
|
|
20240111,171400,701022100,29800,29800,29800,29800,0
|
|
20240111,171300,701022100,29800,29800,29800,29800,0
|
|
20240111,171200,701022100,29800,29800,29800,29800,0
|
|
20240111,171100,701022100,29800,29800,29800,29800,0
|
|
20240111,171000,701022100,29800,29800,29800,29800,0
|
|
20240111,170900,701022100,29800,29800,29800,29800,0
|
|
20240111,170800,701022100,29800,29800,29800,29800,0
|
|
20240111,170700,701022100,29800,29800,29800,29800,0
|
|
20240111,170600,701022100,29800,29800,29800,29800,0
|
|
20240111,170500,701022100,29800,29800,29800,29800,0
|
|
20240111,170400,701022100,29800,29800,29800,29800,0
|
|
20240111,170300,701022100,29800,29800,29800,29800,0
|
|
20240111,170200,701022100,29800,29800,29800,29800,0
|
|
20240111,170100,701022100,29800,29800,29800,29800,0
|
|
20240111,170000,701022100,29800,29800,29800,29800,0
|
|
20240111,165900,701022100,29800,29800,29800,29800,0
|
|
20240111,165800,701022100,29800,29800,29800,29800,0
|
|
20240111,165700,701022100,29800,29800,29800,29800,0
|
|
20240111,165600,701022100,29800,29800,29800,29800,0
|
|
20240111,165500,701022100,29800,29800,29800,29800,0
|
|
20240111,165400,701022100,29800,29800,29800,29800,0
|
|
20240111,165300,701022100,29800,29800,29800,29800,0
|
|
20240111,165200,701022100,29800,29800,29800,29800,0
|
|
20240111,165100,701022100,29800,29800,29800,29800,0
|
|
20240111,165000,701022100,29800,29800,29800,29800,0
|
|
20240111,164900,701022100,29800,29800,29800,29800,0
|
|
20240111,164800,701022100,29800,29800,29800,29800,0
|
|
20240111,164700,701022100,29800,29800,29800,29800,711
|
|
20240111,164600,701022100,29800,29800,29800,29800,0
|
|
20240111,164500,701022100,29800,29800,29800,29800,0
|
|
20240111,164400,701022100,29800,29800,29800,29800,0
|
|
20240111,164300,701022100,29800,29800,29800,29800,0
|
|
20240111,164200,701022100,29800,29800,29800,29800,0
|
|
20240111,164100,701022100,29800,29800,29800,29800,0
|
|
20240111,164000,701022100,29800,29800,29800,29800,0
|
|
20240111,163900,701022100,29800,29800,29800,29800,0
|
|
20240111,163800,701022100,29800,29800,29800,29800,0
|
|
20240111,163700,701022100,29800,29800,29800,29800,0
|
|
20240111,163600,701022100,29800,29800,29800,29800,0
|
|
20240111,163500,701022100,29800,29800,29800,29800,0
|
|
20240111,163400,701022100,29800,29800,29800,29800,0
|
|
20240111,163300,701022100,29800,29800,29800,29800,0
|
|
20240111,163200,701022100,29800,29800,29800,29800,0
|
|
20240111,163100,701022100,29800,29800,29800,29800,0
|
|
20240111,163000,701022100,29800,29800,29800,29800,0
|
|
20240111,162900,701022100,29800,29800,29800,29800,0
|
|
20240111,162800,701022100,29800,29800,29800,29800,0
|
|
20240111,162700,701022100,29800,29800,29800,29800,0
|
|
20240111,162600,701022100,29800,29800,29800,29800,0
|
|
20240111,162500,701022100,29800,29800,29800,29800,0
|
|
20240111,162400,701022100,29800,29800,29800,29800,0
|
|
20240111,162300,701022100,29800,29800,29800,29800,0
|
|
20240111,162200,701022100,29800,29800,29800,29800,0
|
|
20240111,162100,701022100,29800,29800,29800,29800,0
|
|
20240111,162000,701022100,29800,29800,29800,29800,0
|
|
20240111,161900,701022100,29800,29800,29800,29800,0
|
|
20240111,161800,701022100,29800,29800,29800,29800,0
|
|
20240111,161700,701022100,29800,29800,29800,29800,711
|
|
20240111,161600,701022100,29800,29800,29800,29800,0
|
|
20240111,161500,701022100,29800,29800,29800,29800,0
|
|
20240111,161400,701022100,29800,29800,29800,29800,0
|
|
20240111,161300,701022100,29800,29800,29800,29800,0
|
|
20240111,161200,701022100,29800,29800,29800,29800,0
|
|
20240111,161100,701022100,29800,29800,29800,29800,0
|
|
20240111,161000,701022100,29800,29800,29800,29800,0
|
|
20240111,160900,701022100,29800,29800,29800,29800,0
|
|
20240111,160800,701022100,29800,29800,29800,29800,0
|
|
20240111,160700,701022100,29800,29800,29800,29800,0
|
|
20240111,160600,701022100,29800,29800,29800,29800,0
|
|
20240111,160500,701022100,29800,29800,29800,29800,0
|
|
20240111,160400,701022100,29800,29800,29800,29800,0
|
|
20240111,160300,701022100,29800,29800,29800,29800,0
|
|
20240111,160200,701022100,29800,29800,29800,29800,0
|
|
20240111,160100,701022100,29800,29800,29800,29800,0
|
|
20240111,160000,701022100,29800,29800,29800,29800,0
|
|
20240111,155900,701022100,29800,29800,29800,29800,0
|
|
20240111,155800,701022100,29800,29800,29800,29800,0
|
|
20240111,155700,701022100,29800,29800,29800,29800,0
|
|
20240111,155600,701022100,29800,29800,29800,29800,0
|
|
20240111,155500,701022100,29800,29800,29800,29800,0
|
|
20240111,155400,701022100,29800,29800,29800,29800,0
|
|
20240111,155300,701022100,29800,29800,29800,29800,0
|
|
20240111,155200,701022100,29800,29800,29800,29800,0
|
|
20240111,155100,701022100,29800,29800,29800,29800,0
|
|
20240111,155000,701022100,29800,29800,29800,29800,0
|
|
20240111,154900,701022100,29800,29800,29800,29800,0
|
|
20240111,154800,701022100,29800,29800,29800,29800,0
|
|
20240111,154700,701022100,29800,29800,29800,29800,711
|
|
20240111,154600,701022100,29800,29800,29800,29800,0
|
|
20240111,154500,701022100,29800,29800,29800,29800,0
|
|
20240111,154400,701022100,29800,29800,29800,29800,0
|
|
20240111,154300,701022100,29800,29800,29800,29800,0
|
|
20240111,154200,701022100,29800,29800,29800,29800,0
|
|
20240111,154100,701022100,29800,29800,29800,29800,0
|
|
20240111,154000,701022100,29800,29800,29800,29800,0
|
|
20240111,153900,701022100,29800,29800,29800,29800,0
|
|
20240111,153800,701022100,29800,29800,29800,29800,0
|
|
20240111,153700,701022100,29800,29800,29800,29800,0
|
|
20240111,153600,701022100,29800,29800,29800,29800,0
|
|
20240111,153500,701022100,29800,29800,29800,29800,0
|
|
20240111,153400,701022100,29800,29800,29800,29800,0
|
|
20240111,153300,701022100,29800,29800,29800,29800,0
|
|
20240111,153200,701022100,29800,29800,29800,29800,0
|
|
20240111,153100,701022100,29800,29800,29800,29800,0
|
|
20240111,153000,701022100,29800,29800,29800,29800,711
|
|
20240111,152900,679834300,29800,29800,29800,29800,0
|
|
20240111,152800,679834300,29800,29800,29800,29800,0
|
|
20240111,152700,679834300,29800,29800,29800,29800,0
|
|
20240111,152600,679834300,29800,29800,29800,29800,0
|
|
20240111,152500,679834300,29800,29800,29800,29800,0
|
|
20240111,152400,679834300,29800,29800,29800,29800,0
|
|
20240111,152300,679834300,29800,29800,29800,29800,0
|
|
20240111,152200,679834300,29800,29800,29800,29800,0
|
|
20240111,152100,679834300,29800,29800,29800,29800,0
|
|
20240111,152000,679834300,29800,29800,29800,29800,0
|
|
20240111,151900,679834300,29800,29900,29900,29800,272
|
|
20240111,151800,671724650,29900,29900,29900,29900,2
|
|
20240111,151700,671664850,29900,29800,29900,29800,8
|
|
20240111,151600,671425750,29900,29900,29900,29850,48
|
|
20240111,151500,669991250,29900,29900,29900,29850,116
|
|
20240111,151400,666523150,29900,29900,29900,29850,28
|
|
20240111,151300,665686750,29800,29800,29800,29800,1
|
|
20240111,151200,665656950,29900,29900,29900,29900,40
|
|
20240111,151100,664460950,29850,29850,29850,29850,0
|
|
20240111,151000,664460950,29850,29900,29900,29850,13
|
|
20240111,150900,664072850,29850,29850,29850,29850,36
|
|
20240111,150800,662998250,29850,29850,29850,29850,119
|
|
20240111,150700,659446100,29850,29900,29900,29850,2
|
|
20240111,150600,659386350,29800,29800,29800,29800,0
|
|
20240111,150500,659386350,29800,29800,29800,29800,122
|
|
20240111,150400,655750750,29800,29850,29850,29800,202
|
|
20240111,150300,649731100,29900,29900,29900,29900,0
|
|
20240111,150200,649731100,29900,29900,29900,29900,4
|
|
20240111,150100,649611500,29900,29800,29900,29800,41
|
|
20240111,150000,648389600,29900,29850,29950,29850,25
|
|
20240111,145900,647642500,29850,29800,29850,29800,7
|
|
20240111,145800,647433850,29850,29850,29850,29850,20
|
|
20240111,145700,646836850,29850,29850,29850,29850,11
|
|
20240111,145600,646508500,29800,29850,29850,29800,69
|
|
20240111,145500,644451200,29850,29850,29850,29850,11
|
|
20240111,145400,644122850,29850,29800,29850,29800,108
|
|
20240111,145300,640903650,29800,29850,29850,29800,60
|
|
20240111,145200,639114650,29850,29800,29850,29800,18
|
|
20240111,145100,638577500,29800,29850,29850,29800,292
|
|
20240111,145000,629875750,29800,29850,29850,29800,51
|
|
20240111,144900,628355400,29850,29800,29850,29800,24
|
|
20240111,144800,627639400,29800,29800,29800,29750,24
|
|
20240111,144700,626924500,29800,29850,29850,29800,28
|
|
20240111,144600,626089650,29800,29850,29850,29800,15
|
|
20240111,144500,625642500,29800,29800,29800,29800,156
|
|
20240111,144400,620993700,29850,29850,29850,29850,32
|
|
20240111,144300,620038500,29850,29850,29850,29850,22
|
|
20240111,144200,619381800,29900,29800,29900,29800,59
|
|
20240111,144100,617621950,29850,29900,29900,29850,21
|
|
20240111,144000,616994700,29900,29900,29900,29900,3
|
|
20240111,143900,616905000,29900,29800,29950,29800,68
|
|
20240111,143800,614876050,29950,29900,29950,29850,23
|
|
20240111,143700,614188900,29900,29850,29900,29850,15
|
|
20240111,143600,613740950,29850,29800,29950,29800,63
|
|
20240111,143500,611861400,29850,29850,29850,29850,0
|
|
20240111,143400,611861400,29850,29800,29950,29800,36
|
|
20240111,143300,610785550,29850,29900,29900,29850,50
|
|
20240111,143200,609292500,29950,29950,29950,29950,7
|
|
20240111,143100,609082850,29950,29850,29950,29800,27
|
|
20240111,143000,608276650,29850,29950,29950,29850,36
|
|
20240111,142900,607201650,29900,29800,29900,29800,18
|
|
20240111,142800,606663550,29950,29950,29950,29900,25
|
|
20240111,142700,605915150,29850,29900,29950,29800,97
|
|
20240111,142600,603022800,29850,29900,29900,29850,21
|
|
20240111,142500,602395800,29850,29950,29950,29850,6
|
|
20240111,142400,602216300,29950,29850,29950,29800,66
|
|
20240111,142300,600247700,29850,29850,29950,29850,47
|
|
20240111,142200,598843950,29850,29850,29850,29800,26
|
|
20240111,142100,598068150,29850,29950,29950,29850,37
|
|
20240111,142000,596962600,29950,29900,29950,29900,14
|
|
20240111,141900,596543650,29950,29950,29950,29900,19
|
|
20240111,141800,595975200,29950,29850,29950,29850,146
|
|
20240111,141700,591616700,29900,29850,29900,29850,24
|
|
20240111,141600,590899350,29900,29900,29900,29900,37
|
|
20240111,141500,589793050,29850,29900,29900,29850,44
|
|
20240111,141400,588479500,29900,29850,29900,29850,68
|
|
20240111,141300,586446600,29900,29900,29900,29900,11
|
|
20240111,141200,586117700,29900,29900,29900,29850,61
|
|
20240111,141100,584295800,29850,29900,29900,29850,32
|
|
20240111,141000,583339300,29900,29900,29900,29900,1
|
|
20240111,140900,583309400,29900,29900,29900,29850,88
|
|
20240111,140800,580681350,29900,30000,30000,29900,19
|
|
20240111,140700,580112350,29900,29850,30000,29850,31
|
|
20240111,140600,579185650,29850,29950,29950,29850,52
|
|
20240111,140500,577631600,30000,30000,30000,30000,430
|
|
20240111,140400,564731600,30000,29950,30000,29950,229
|
|
20240111,140300,557872900,29800,29900,29950,29800,75
|
|
20240111,140200,555635200,29850,29900,29900,29850,8
|
|
20240111,140100,555396250,29900,29900,29900,29850,21
|
|
20240111,140000,554769000,29800,29850,29900,29800,58
|
|
20240111,135900,553039550,29900,29850,29900,29850,16
|
|
20240111,135800,552561800,29850,29850,29850,29850,18
|
|
20240111,135700,552024500,29850,29950,29950,29850,35
|
|
20240111,135600,550979150,29950,29950,29950,29950,5
|
|
20240111,135500,550829400,29900,29950,29950,29900,15
|
|
20240111,135400,550380700,29850,29950,29950,29850,101
|
|
20240111,135300,547360100,29950,29950,29950,29950,3
|
|
20240111,135200,547270250,29850,29750,29950,29750,32
|
|
20240111,135100,546314450,29750,29950,29950,29750,273
|
|
20240111,135000,538146150,29950,29850,29950,29800,31
|
|
20240111,134900,537220250,29700,29750,29850,29700,683
|
|
20240111,134800,516932600,29750,29850,29850,29750,172
|
|
20240111,134700,511809200,29850,29800,29850,29800,23
|
|
20240111,134600,511123250,29850,29850,29850,29850,8
|
|
20240111,134500,510884450,29850,29900,29900,29850,24
|
|
20240111,134400,510167500,29950,29900,29950,29850,36
|
|
20240111,134300,509090900,29850,29800,29850,29800,47
|
|
20240111,134200,507688200,29850,29950,29950,29850,15
|
|
20240111,134100,507240150,29900,29800,29900,29800,7
|
|
20240111,134000,507031150,29800,29750,29800,29750,22
|
|
20240111,133900,506375800,29800,29800,29900,29800,542
|
|
20240111,133800,490211100,29800,29800,29800,29800,8
|
|
20240111,133700,489972700,29750,29700,29800,29700,51
|
|
20240111,133600,488457250,29800,29800,29800,29800,6
|
|
20240111,133500,488278450,29750,29800,29800,29750,19
|
|
20240111,133400,487712850,29800,29700,29800,29650,68
|
|
20240111,133300,485693050,29800,29800,29800,29800,7
|
|
20240111,133200,485484450,29800,29750,29800,29750,21
|
|
20240111,133100,484859600,29750,29750,29750,29700,36
|
|
20240111,133000,483788900,29800,29800,29800,29800,20
|
|
20240111,132900,483192900,29800,29800,29800,29750,22
|
|
20240111,132800,482538100,29750,29700,29800,29700,48
|
|
20240111,132700,481111900,29700,29800,29800,29700,621
|
|
20240111,132600,462656550,29800,29800,29800,29800,22
|
|
20240111,132500,462000950,29750,29800,29800,29750,67
|
|
20240111,132400,460006650,29800,29800,29800,29800,14
|
|
20240111,132300,459589450,29800,29750,29800,29750,143
|
|
20240111,132200,455334250,29800,29850,29850,29750,119
|
|
20240111,132100,451790000,29850,29850,29850,29850,6
|
|
20240111,132000,451610900,29850,29750,29850,29750,21
|
|
20240111,131900,450985250,29800,29800,29800,29800,28
|
|
20240111,131800,450150850,29850,29850,29850,29850,23
|
|
20240111,131700,449464300,29850,29800,29850,29800,19
|
|
20240111,131600,448897900,29800,29800,29800,29800,29
|
|
20240111,131500,448033700,29850,29850,29850,29850,14
|
|
20240111,131400,447615800,29850,29800,29850,29800,10
|
|
20240111,131300,447317600,29800,29850,29850,29800,47
|
|
20240111,131200,445916650,29800,29800,29800,29800,4
|
|
20240111,131100,445797450,29800,29800,29850,29750,15
|
|
20240111,131000,445350300,29800,29850,29850,29800,46
|
|
20240111,130900,443979150,29800,29850,29850,29800,15
|
|
20240111,130800,443531900,29800,29800,29850,29800,31
|
|
20240111,130700,442606900,29800,29850,29850,29800,59
|
|
20240111,130600,440847700,29800,29800,29800,29800,4
|
|
20240111,130500,440728500,29850,29850,29850,29850,20
|
|
20240111,130400,440131500,29850,29800,29850,29800,43
|
|
20240111,130300,438849950,29850,29800,29850,29800,33
|
|
20240111,130200,437865200,29850,29800,29850,29800,9
|
|
20240111,130100,437596600,29800,29850,29850,29800,51
|
|
20240111,130000,436076200,29850,29850,29850,29800,31
|
|
20240111,125900,435151350,29800,29850,29850,29800,20
|
|
20240111,125800,434554750,29850,29850,29850,29800,62
|
|
20240111,125700,432706050,29850,29850,29850,29800,29
|
|
20240111,125600,431840700,29850,29850,29850,29850,4
|
|
20240111,125500,431721300,29850,29800,29850,29800,63
|
|
20240111,125400,429842800,29800,29850,29850,29800,14
|
|
20240111,125300,429425100,29850,29850,29850,29850,20
|
|
20240111,125200,428828100,29850,29850,29850,29800,55
|
|
20240111,125100,427188400,29850,29850,29850,29800,23
|
|
20240111,125000,426502150,29850,29850,29850,29850,23
|
|
20240111,124900,425815600,29850,29800,29850,29800,55
|
|
20240111,124800,424176100,29850,29850,29850,29850,413
|
|
20240111,124700,411848050,29900,29900,29900,29900,10
|
|
20240111,124600,411549050,29900,29900,29950,29900,39
|
|
20240111,124500,410382750,29950,29900,29950,29900,21
|
|
20240111,124400,409754050,29900,29900,29900,29900,7
|
|
20240111,124300,409544750,29900,29900,29900,29850,123
|
|
20240111,124200,405870350,29950,30000,30000,29950,11
|
|
20240111,124100,405540700,30000,29900,30000,29900,26
|
|
20240111,124000,404762300,29900,29950,30000,29900,52
|
|
20240111,123900,403206200,30000,30000,30000,30000,4
|
|
20240111,123800,403086200,30000,29900,30000,29900,41
|
|
20240111,123700,401859800,29900,29900,30000,29900,21
|
|
20240111,123600,401231700,29900,29900,29900,29900,15
|
|
20240111,123500,400783200,29900,29900,29900,29900,21
|
|
20240111,123400,400155300,29900,30000,30000,29900,24
|
|
20240111,123300,399436900,29900,29900,29900,29900,27
|
|
20240111,123200,398629600,29900,29900,29900,29900,14
|
|
20240111,123100,398211000,29850,29950,29950,29850,18
|
|
20240111,123000,397672450,29900,29900,29900,29900,21
|
|
20240111,122900,397044550,29900,29900,29900,29850,24
|
|
20240111,122800,396327200,29950,29950,29950,29950,16
|
|
20240111,122700,395848000,29950,29950,29950,29950,9
|
|
20240111,122600,395578450,29950,29900,29950,29850,53
|
|
20240111,122500,393993700,29950,29950,29950,29950,55
|
|
20240111,122400,392346450,29900,29900,29900,29900,25
|
|
20240111,122300,391598950,29900,29950,29950,29900,117
|
|
20240111,122200,388096950,29950,29950,29950,29950,4
|
|
20240111,122100,387977150,29950,29950,29950,29950,25
|
|
20240111,122000,387228400,29900,29900,29900,29850,45
|
|
20240111,121900,385883150,29950,29950,29950,29900,29
|
|
20240111,121800,385015250,29950,29950,29950,29950,8
|
|
20240111,121700,384775650,29950,30000,30000,29900,51
|
|
20240111,121600,383250350,29950,29900,29950,29900,21
|
|
20240111,121500,382622250,29900,29900,29900,29900,8
|
|
20240111,121400,382383050,29850,29900,29900,29850,58
|
|
20240111,121300,380651100,29900,29900,29900,29900,10
|
|
20240111,121200,380352100,29700,29900,29900,29700,951
|
|
20240111,121100,352061450,29900,29900,29900,29850,50
|
|
20240111,121000,350568450,29900,29900,29900,29900,8
|
|
20240111,120900,350329250,29900,29850,29900,29850,22
|
|
20240111,120800,349671650,29900,29900,29900,29850,67
|
|
20240111,120700,347670450,29900,29900,29900,29900,5
|
|
20240111,120600,347520950,29900,29850,29900,29850,22
|
|
20240111,120500,346863400,29900,29850,29900,29850,56
|
|
20240111,120400,345191000,29900,29900,29900,29900,19
|
|
20240111,120300,344622900,29850,29900,29900,29850,30
|
|
20240111,120200,343726200,29900,29850,29900,29850,44
|
|
20240111,120100,342412600,29900,29900,29900,29850,32
|
|
20240111,120000,341456300,29850,29850,29850,29850,36
|
|
20240111,115900,340381700,29800,29850,29900,29800,48
|
|
20240111,115800,338948800,29900,29900,29900,29850,26
|
|
20240111,115700,338171450,29850,29850,29900,29850,6
|
|
20240111,115600,337992300,29850,29900,29900,29850,57
|
|
20240111,115500,336290000,29900,29850,29900,29850,18
|
|
20240111,115400,335752150,29900,29900,29900,29800,11
|
|
20240111,115300,335423350,29850,29900,29900,29850,63
|
|
20240111,115200,333541700,29900,29850,29900,29850,13
|
|
20240111,115100,333153300,29900,29900,29900,29850,20
|
|
20240111,115000,332555350,29900,29850,29900,29850,59
|
|
20240111,114900,330793400,29900,29850,29900,29850,23
|
|
20240111,114800,330106050,29900,29900,29900,29900,7
|
|
20240111,114700,329896750,29850,29850,29850,29850,41
|
|
20240111,114600,328672900,29900,29900,29900,29850,28
|
|
20240111,114500,327835950,29900,29900,29900,29850,24
|
|
20240111,114400,327118400,29850,29900,29900,29850,56
|
|
20240111,114300,325446050,29900,29900,29900,29850,12
|
|
20240111,114200,325087500,29900,29900,29900,29850,27
|
|
20240111,114100,324280250,29900,29850,29900,29800,476
|
|
20240111,114000,310050050,29850,29900,29900,29850,16
|
|
20240111,113900,309572000,29850,29800,29900,29800,52
|
|
20240111,113800,308018350,29750,29850,29900,29750,49
|
|
20240111,113700,306557600,29850,29800,29850,29800,24
|
|
20240111,113600,305841250,29850,29850,29850,29850,15
|
|
20240111,113500,305393500,29850,29850,29850,29850,21
|
|
20240111,113400,304766650,29900,29800,29900,29800,36
|
|
20240111,113300,303691750,29800,29850,29850,29800,4
|
|
20240111,113200,303572400,29850,29800,29900,29800,19
|
|
20240111,113100,303005100,29850,29850,29850,29850,123
|
|
20240111,113000,299333550,29700,29900,29900,29700,507
|
|
20240111,112900,284245850,29800,29900,29900,29800,81
|
|
20240111,112800,281829200,29800,29900,29900,29800,8
|
|
20240111,112700,281590100,29850,29850,29850,29850,13
|
|
20240111,112600,281202050,29800,29850,29900,29800,71
|
|
20240111,112500,279084500,29900,29900,29900,29800,8
|
|
20240111,112400,278845400,29900,29900,29900,29850,30
|
|
20240111,112300,277949550,29800,29900,29900,29800,63
|
|
20240111,112200,276070050,29850,29850,29850,29850,17
|
|
20240111,112100,275562600,29850,29850,29850,29850,24
|
|
20240111,112000,274846200,29850,29900,29900,29850,67
|
|
20240111,111900,272845850,29850,29850,29850,29850,267
|
|
20240111,111800,264875900,29750,29800,29850,29750,410
|
|
20240111,111700,252667400,29850,29850,29850,29850,16
|
|
20240111,111600,252189800,29850,29850,29850,29850,11
|
|
20240111,111500,251861450,29850,29800,29850,29800,55
|
|
20240111,111400,250222050,29850,29850,29850,29850,16
|
|
20240111,111300,249744450,29850,29850,29850,29850,23
|
|
20240111,111200,249057900,29850,29800,29850,29800,62
|
|
20240111,111100,247209400,29850,29850,29850,29850,11
|
|
20240111,111000,246881050,29850,29850,29900,29850,69
|
|
20240111,110900,244821150,29850,29850,29900,29850,52
|
|
20240111,110800,243268550,29900,29900,29900,29900,3
|
|
20240111,110700,243178850,29900,29900,29900,29800,320
|
|
20240111,110600,233637050,29900,29900,29900,29850,62
|
|
20240111,110500,231785450,29900,29900,29900,29900,19
|
|
20240111,110400,231217350,29900,29900,29900,29900,7
|
|
20240111,110300,231008050,29850,29900,29900,29850,56
|
|
20240111,110200,229336000,29900,29900,29900,29900,2
|
|
20240111,110100,229276200,29900,29850,29900,29850,11
|
|
20240111,110000,228947500,29900,29850,29900,29850,59
|
|
20240111,105900,227185400,29900,29900,29900,29900,7
|
|
20240111,105800,226976100,29850,29850,29850,29800,73
|
|
20240111,105700,224797300,29850,29800,29850,29800,52
|
|
20240111,105600,223247100,29850,29850,29850,29850,8
|
|
20240111,105500,223008300,29850,29850,29850,29800,49
|
|
20240111,105400,221545900,29850,29850,29850,29800,68
|
|
20240111,105300,219518150,29850,29850,29850,29850,11
|
|
20240111,105200,219189800,29850,29850,29850,29800,29
|
|
20240111,105100,218324500,29850,29800,29850,29800,44
|
|
20240111,105000,217013100,29850,29850,29850,29850,29
|
|
20240111,104900,216147450,29800,29850,29850,29800,8
|
|
20240111,104800,215908850,29850,29800,29850,29800,56
|
|
20240111,104700,214239250,29850,29850,29850,29850,15
|
|
20240111,104600,213791500,29800,29850,29850,29800,11
|
|
20240111,104500,213463450,29900,29850,29900,29800,57
|
|
20240111,104400,211763650,29900,29850,29900,29850,7
|
|
20240111,104300,211554550,29900,29900,29900,29900,0
|
|
20240111,104200,211554550,29900,29800,29900,29800,57
|
|
20240111,104100,209854600,29900,29850,29900,29850,350
|
|
20240111,104000,199406950,29850,29850,29850,29800,133
|
|
20240111,103900,195443000,29800,29850,29850,29800,57
|
|
20240111,103800,193743550,29850,29800,29850,29800,149
|
|
20240111,103700,189303250,29800,29800,29800,29800,115
|
|
20240111,103600,185876250,29800,29800,29800,29750,49
|
|
20240111,103500,184418050,29750,29800,29800,29750,9
|
|
20240111,103400,184150150,29800,29800,29800,29800,18
|
|
20240111,103300,183613750,29750,29800,29800,29750,44
|
|
20240111,103200,182304550,29800,29800,29800,29800,11
|
|
20240111,103100,181976750,29850,29850,29850,29850,9
|
|
20240111,103000,181708100,29850,29800,29850,29750,119
|
|
20240111,102900,178167250,29800,29850,29850,29800,10
|
|
20240111,102800,177869100,29850,29800,29850,29800,42
|
|
20240111,102700,176616750,29800,29850,29850,29800,16
|
|
20240111,102600,176139850,29800,29800,29850,29800,27
|
|
20240111,102500,175334900,29800,29800,29800,29800,9
|
|
20240111,102400,175066700,29750,29750,29800,29750,55
|
|
20240111,102300,173429950,29800,29800,29800,29800,8
|
|
20240111,102200,173191550,29800,29800,29800,29800,8
|
|
20240111,102100,172953150,29800,29800,29800,29800,10
|
|
20240111,102000,172655150,29800,29850,29850,29800,14
|
|
20240111,101900,172237300,29800,29800,29850,29800,21
|
|
20240111,101800,171611150,29750,29750,29750,29750,40
|
|
20240111,101700,170421150,29850,29850,29850,29850,7
|
|
20240111,101600,170212200,29800,29850,29850,29800,12
|
|
20240111,101500,169854400,29750,29850,29850,29750,49
|
|
20240111,101400,168395750,29850,29800,29850,29800,16
|
|
20240111,101300,167918500,29800,29800,29800,29800,20
|
|
20240111,101200,167322500,29750,29800,29800,29750,48
|
|
20240111,101100,165894100,29800,29800,29800,29800,17
|
|
20240111,101000,165387500,29800,29800,29800,29800,8
|
|
20240111,100900,165149100,29800,29800,29800,29800,13
|
|
20240111,100800,164761700,29800,29800,29800,29800,13
|
|
20240111,100700,164374300,29800,29800,29800,29750,22
|
|
20240111,100600,163718950,29850,29800,29850,29800,22
|
|
20240111,100500,163063000,29750,29800,29800,29750,9
|
|
20240111,100400,162795050,29800,29850,29850,29800,26
|
|
20240111,100300,162020100,29850,29850,29850,29850,8
|
|
20240111,100200,161781300,29850,29800,29850,29750,38
|
|
20240111,100100,160649200,29800,29800,29800,29800,7
|
|
20240111,100000,160440600,29800,29800,29800,29800,15
|
|
20240111,095900,159993600,29800,29800,29800,29800,6
|
|
20240111,095800,159814800,29800,29850,29850,29800,13
|
|
20240111,095700,159427150,29850,29850,29850,29850,7
|
|
20240111,095600,159218200,29850,29800,29850,29800,105
|
|
20240111,095500,156089000,29800,29850,29850,29800,16
|
|
20240111,095400,155611750,29850,29850,29850,29800,15
|
|
20240111,095300,155164500,29850,29850,29850,29850,4
|
|
20240111,095200,155045100,29850,29850,29850,29850,8
|
|
20240111,095100,154806300,29850,29850,29850,29850,5
|
|
20240111,095000,154657050,29850,29850,29850,29750,545
|
|
20240111,094900,138441300,29850,29900,29900,29850,7
|
|
20240111,094800,138232200,29750,29850,29850,29750,530
|
|
20240111,094700,122451950,29900,29850,29900,29850,15
|
|
20240111,094600,122003650,29850,29850,29850,29850,226
|
|
20240111,094500,115257550,29850,29850,29850,29850,0
|
|
20240111,094400,115257550,29850,29850,29850,29850,30
|
|
20240111,094300,114362050,29850,29850,29850,29850,0
|
|
20240111,094200,114362050,29850,29850,29850,29850,1
|
|
20240111,094100,114332200,29800,29900,29900,29800,200
|
|
20240111,094000,108362200,29900,29800,29900,29800,151
|
|
20240111,093900,103857300,29900,29900,29900,29900,2
|
|
20240111,093800,103797500,29850,29850,29850,29850,0
|
|
20240111,093700,103797500,29850,29850,29850,29850,0
|
|
20240111,093600,103797500,29850,29850,29850,29850,28
|
|
20240111,093500,102961700,29850,29850,29850,29850,0
|
|
20240111,093400,102961700,29850,29850,29850,29850,18
|
|
20240111,093300,102424400,29850,29850,29850,29850,2
|
|
20240111,093200,102364700,29850,29900,29900,29850,101
|
|
20240111,093100,99344850,29900,29900,29900,29900,20
|
|
20240111,093000,98746850,29900,29900,29900,29900,1
|
|
20240111,092900,98716950,29900,29900,29900,29900,0
|
|
20240111,092800,98716950,29900,29850,29900,29850,95
|
|
20240111,092700,95880500,29850,29800,29850,29800,12
|
|
20240111,092600,95522750,29800,29800,29800,29800,7
|
|
20240111,092500,95314150,29800,29750,29800,29750,36
|
|
20240111,092400,94242000,29750,29750,29750,29750,10
|
|
20240111,092300,93944500,29800,29800,29800,29800,5
|
|
20240111,092200,93795500,29800,29800,29800,29800,0
|
|
20240111,092100,93795500,29800,29800,29800,29800,10
|
|
20240111,092000,93497500,29800,29800,29800,29800,202
|
|
20240111,091900,87477900,29750,29750,29750,29750,5
|
|
20240111,091800,87329150,29750,29750,29750,29750,13
|
|
20240111,091700,86942400,29750,29750,29750,29750,0
|
|
20240111,091600,86942400,29750,29750,29750,29750,79
|
|
20240111,091500,84592150,29650,29650,29650,29650,10
|
|
20240111,091400,84295650,29650,29700,29700,29650,67
|
|
20240111,091300,82306200,29700,29700,29700,29700,10
|
|
20240111,091200,82009200,29650,29650,29650,29650,12
|
|
20240111,091100,81653400,29700,29700,29700,29700,114
|
|
20240111,091000,78267600,29700,29750,29850,29500,1488
|
|
20240111,090900,34157450,29800,29800,29800,29750,25
|
|
20240111,090800,33412650,29850,29850,29850,29850,0
|
|
20240111,090700,33412650,29850,29850,29850,29850,324
|
|
20240111,090600,23741250,29850,29850,29850,29850,377
|
|
20240111,090500,12487800,29850,29900,29900,29850,169
|
|
20240111,090400,7441350,29900,29900,29900,29900,11
|
|
20240111,090300,7112450,29850,29850,29850,29850,13
|
|
20240111,090200,6724400,29850,29850,29850,29850,0
|
|
20240111,090100,6724400,29850,29850,29850,29850,36
|
|
20240111,090000,5649800,29850,29900,29900,29850,179
|