573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183000,334689500,66200,66200,66200,66200,152
|
|
20240109,182900,334689500,66200,66200,66200,66200,0
|
|
20240109,182800,334689500,66200,66200,66200,66200,0
|
|
20240109,182700,334689500,66200,66200,66200,66200,0
|
|
20240109,182600,334689500,66200,66200,66200,66200,0
|
|
20240109,182500,334689500,66200,66200,66200,66200,0
|
|
20240109,182400,334689500,66200,66200,66200,66200,0
|
|
20240109,182300,334689500,66200,66200,66200,66200,0
|
|
20240109,182200,334689500,66200,66200,66200,66200,0
|
|
20240109,182100,334689500,66200,66200,66200,66200,0
|
|
20240109,182000,334689500,66200,66200,66200,66200,0
|
|
20240109,181900,334689500,66200,66200,66200,66200,0
|
|
20240109,181800,334689500,66200,66200,66200,66200,0
|
|
20240109,181700,334689500,66200,66200,66200,66200,0
|
|
20240109,181600,334689500,66200,66200,66200,66200,0
|
|
20240109,181500,334689500,66200,66200,66200,66200,0
|
|
20240109,181400,334689500,66200,66200,66200,66200,0
|
|
20240109,181300,334689500,66200,66200,66200,66200,0
|
|
20240109,181200,334689500,66200,66200,66200,66200,0
|
|
20240109,181100,334689500,66200,66200,66200,66200,0
|
|
20240109,181000,334689500,66200,66200,66200,66200,0
|
|
20240109,180900,334689500,66200,66200,66200,66200,0
|
|
20240109,180800,334689500,66200,66200,66200,66200,0
|
|
20240109,180700,334689500,66200,66200,66200,66200,0
|
|
20240109,180600,334689500,66200,66200,66200,66200,0
|
|
20240109,180500,334689500,66200,66200,66200,66200,0
|
|
20240109,180400,334689500,66200,66200,66200,66200,0
|
|
20240109,180300,334689500,66200,66200,66200,66200,0
|
|
20240109,180200,334689500,66200,66200,66200,66200,0
|
|
20240109,180100,334689500,66200,66200,66200,66200,0
|
|
20240109,180000,334689500,66200,66200,66200,66200,152
|
|
20240109,175900,334689500,66200,66200,66200,66200,0
|
|
20240109,175800,334689500,66200,66200,66200,66200,0
|
|
20240109,175700,334689500,66200,66200,66200,66200,0
|
|
20240109,175600,334689500,66200,66200,66200,66200,0
|
|
20240109,175500,334689500,66200,66200,66200,66200,0
|
|
20240109,175400,334689500,66200,66200,66200,66200,0
|
|
20240109,175300,334689500,66200,66200,66200,66200,0
|
|
20240109,175200,334689500,66200,66200,66200,66200,0
|
|
20240109,175100,334689500,66200,66200,66200,66200,0
|
|
20240109,175000,334689500,66200,66200,66200,66200,0
|
|
20240109,174900,334689500,66200,66200,66200,66200,0
|
|
20240109,174800,334689500,66200,66200,66200,66200,0
|
|
20240109,174700,334689500,66200,66200,66200,66200,0
|
|
20240109,174600,334689500,66200,66200,66200,66200,0
|
|
20240109,174500,334689500,66200,66200,66200,66200,0
|
|
20240109,174400,334689500,66200,66200,66200,66200,0
|
|
20240109,174300,334689500,66200,66200,66200,66200,0
|
|
20240109,174200,334689500,66200,66200,66200,66200,0
|
|
20240109,174100,334689500,66200,66200,66200,66200,0
|
|
20240109,174000,334689500,66200,66200,66200,66200,0
|
|
20240109,173900,334689500,66200,66200,66200,66200,0
|
|
20240109,173800,334689500,66200,66200,66200,66200,0
|
|
20240109,173700,334689500,66200,66200,66200,66200,0
|
|
20240109,173600,334689500,66200,66200,66200,66200,0
|
|
20240109,173500,334689500,66200,66200,66200,66200,0
|
|
20240109,173400,334689500,66200,66200,66200,66200,0
|
|
20240109,173300,334689500,66200,66200,66200,66200,0
|
|
20240109,173200,334689500,66200,66200,66200,66200,0
|
|
20240109,173100,334689500,66200,66200,66200,66200,0
|
|
20240109,173000,334689500,66200,66200,66200,66200,152
|
|
20240109,172900,334689500,66200,66200,66200,66200,0
|
|
20240109,172800,334689500,66200,66200,66200,66200,0
|
|
20240109,172700,334689500,66200,66200,66200,66200,0
|
|
20240109,172600,334689500,66200,66200,66200,66200,0
|
|
20240109,172500,334689500,66200,66200,66200,66200,0
|
|
20240109,172400,334689500,66200,66200,66200,66200,0
|
|
20240109,172300,334689500,66200,66200,66200,66200,0
|
|
20240109,172200,334689500,66200,66200,66200,66200,0
|
|
20240109,172100,334689500,66200,66200,66200,66200,0
|
|
20240109,172000,334689500,66200,66200,66200,66200,0
|
|
20240109,171900,334689500,66200,66200,66200,66200,0
|
|
20240109,171800,334689500,66200,66200,66200,66200,0
|
|
20240109,171700,334689500,66200,66200,66200,66200,0
|
|
20240109,171600,334689500,66200,66200,66200,66200,0
|
|
20240109,171500,334689500,66200,66200,66200,66200,0
|
|
20240109,171400,334689500,66200,66200,66200,66200,0
|
|
20240109,171300,334689500,66200,66200,66200,66200,0
|
|
20240109,171200,334689500,66200,66200,66200,66200,0
|
|
20240109,171100,334689500,66200,66200,66200,66200,0
|
|
20240109,171000,334689500,66200,66200,66200,66200,0
|
|
20240109,170900,334689500,66200,66200,66200,66200,0
|
|
20240109,170800,334689500,66200,66200,66200,66200,0
|
|
20240109,170700,334689500,66200,66200,66200,66200,0
|
|
20240109,170600,334689500,66200,66200,66200,66200,0
|
|
20240109,170500,334689500,66200,66200,66200,66200,0
|
|
20240109,170400,334689500,66200,66200,66200,66200,0
|
|
20240109,170300,334689500,66200,66200,66200,66200,0
|
|
20240109,170200,334689500,66200,66200,66200,66200,0
|
|
20240109,170100,334689500,66200,66200,66200,66200,0
|
|
20240109,170000,334689500,66200,66200,66200,66200,152
|
|
20240109,165900,334689500,66200,66200,66200,66200,0
|
|
20240109,165800,334689500,66200,66200,66200,66200,0
|
|
20240109,165700,334689500,66200,66200,66200,66200,0
|
|
20240109,165600,334689500,66200,66200,66200,66200,0
|
|
20240109,165500,334689500,66200,66200,66200,66200,0
|
|
20240109,165400,334689500,66200,66200,66200,66200,0
|
|
20240109,165300,334689500,66200,66200,66200,66200,0
|
|
20240109,165200,334689500,66200,66200,66200,66200,0
|
|
20240109,165100,334689500,66200,66200,66200,66200,0
|
|
20240109,165000,334689500,66200,66200,66200,66200,0
|
|
20240109,164900,334689500,66200,66200,66200,66200,0
|
|
20240109,164800,334689500,66200,66200,66200,66200,0
|
|
20240109,164700,334689500,66200,66200,66200,66200,0
|
|
20240109,164600,334689500,66200,66200,66200,66200,0
|
|
20240109,164500,334689500,66200,66200,66200,66200,0
|
|
20240109,164400,334689500,66200,66200,66200,66200,0
|
|
20240109,164300,334689500,66200,66200,66200,66200,0
|
|
20240109,164200,334689500,66200,66200,66200,66200,0
|
|
20240109,164100,334689500,66200,66200,66200,66200,0
|
|
20240109,164000,334689500,66200,66200,66200,66200,0
|
|
20240109,163900,334689500,66200,66200,66200,66200,0
|
|
20240109,163800,334689500,66200,66200,66200,66200,0
|
|
20240109,163700,334689500,66200,66200,66200,66200,0
|
|
20240109,163600,334689500,66200,66200,66200,66200,0
|
|
20240109,163500,334689500,66200,66200,66200,66200,0
|
|
20240109,163400,334689500,66200,66200,66200,66200,0
|
|
20240109,163300,334689500,66200,66200,66200,66200,0
|
|
20240109,163200,334689500,66200,66200,66200,66200,0
|
|
20240109,163100,334689500,66200,66200,66200,66200,0
|
|
20240109,163000,334689500,66200,66200,66200,66200,152
|
|
20240109,162900,334689500,66200,66200,66200,66200,0
|
|
20240109,162800,334689500,66200,66200,66200,66200,0
|
|
20240109,162700,334689500,66200,66200,66200,66200,0
|
|
20240109,162600,334689500,66200,66200,66200,66200,0
|
|
20240109,162500,334689500,66200,66200,66200,66200,0
|
|
20240109,162400,334689500,66200,66200,66200,66200,0
|
|
20240109,162300,334689500,66200,66200,66200,66200,0
|
|
20240109,162200,334689500,66200,66200,66200,66200,0
|
|
20240109,162100,334689500,66200,66200,66200,66200,0
|
|
20240109,162000,334689500,66200,66200,66200,66200,0
|
|
20240109,161900,334689500,66200,66200,66200,66200,0
|
|
20240109,161800,334689500,66200,66200,66200,66200,0
|
|
20240109,161700,334689500,66200,66200,66200,66200,0
|
|
20240109,161600,334689500,66200,66200,66200,66200,0
|
|
20240109,161500,334689500,66200,66200,66200,66200,0
|
|
20240109,161400,334689500,66200,66200,66200,66200,0
|
|
20240109,161300,334689500,66200,66200,66200,66200,0
|
|
20240109,161200,334689500,66200,66200,66200,66200,0
|
|
20240109,161100,334689500,66200,66200,66200,66200,0
|
|
20240109,161000,334689500,66200,66200,66200,66200,0
|
|
20240109,160900,334689500,66200,66200,66200,66200,0
|
|
20240109,160800,334689500,66200,66200,66200,66200,0
|
|
20240109,160700,334689500,66200,66200,66200,66200,0
|
|
20240109,160600,334689500,66200,66200,66200,66200,0
|
|
20240109,160500,334689500,66200,66200,66200,66200,0
|
|
20240109,160400,334689500,66200,66200,66200,66200,0
|
|
20240109,160300,334689500,66200,66200,66200,66200,0
|
|
20240109,160200,334689500,66200,66200,66200,66200,0
|
|
20240109,160100,334689500,66200,66200,66200,66200,0
|
|
20240109,160000,334689500,66200,66200,66200,66200,152
|
|
20240109,155900,334689500,66200,66200,66200,66200,0
|
|
20240109,155800,334689500,66200,66200,66200,66200,0
|
|
20240109,155700,334689500,66200,66200,66200,66200,0
|
|
20240109,155600,334689500,66200,66200,66200,66200,0
|
|
20240109,155500,334689500,66200,66200,66200,66200,0
|
|
20240109,155400,334689500,66200,66200,66200,66200,0
|
|
20240109,155300,334689500,66200,66200,66200,66200,0
|
|
20240109,155200,334689500,66200,66200,66200,66200,0
|
|
20240109,155100,334689500,66200,66200,66200,66200,0
|
|
20240109,155000,334689500,66200,66200,66200,66200,0
|
|
20240109,154900,334689500,66200,66200,66200,66200,0
|
|
20240109,154800,334689500,66200,66200,66200,66200,0
|
|
20240109,154700,334689500,66200,66200,66200,66200,0
|
|
20240109,154600,334689500,66200,66200,66200,66200,0
|
|
20240109,154500,334689500,66200,66200,66200,66200,0
|
|
20240109,154400,334689500,66200,66200,66200,66200,0
|
|
20240109,154300,334689500,66200,66200,66200,66200,0
|
|
20240109,154200,334689500,66200,66200,66200,66200,0
|
|
20240109,154100,334689500,66200,66200,66200,66200,0
|
|
20240109,154000,334689500,66200,66200,66200,66200,0
|
|
20240109,153900,334689500,66200,66200,66200,66200,0
|
|
20240109,153800,334689500,66200,66200,66200,66200,0
|
|
20240109,153700,334689500,66200,66200,66200,66200,0
|
|
20240109,153600,334689500,66200,66200,66200,66200,0
|
|
20240109,153500,334689500,66200,66200,66200,66200,0
|
|
20240109,153400,334689500,66200,66200,66200,66200,0
|
|
20240109,153300,334689500,66200,66200,66200,66200,0
|
|
20240109,153200,334689500,66200,66200,66200,66200,0
|
|
20240109,153100,334689500,66200,66200,66200,66200,0
|
|
20240109,153000,334689500,66200,66200,66200,66200,304
|
|
20240109,152900,324627100,66200,66200,66200,66200,0
|
|
20240109,152800,324627100,66200,66200,66200,66200,0
|
|
20240109,152700,324627100,66200,66200,66200,66200,0
|
|
20240109,152600,324627100,66200,66200,66200,66200,0
|
|
20240109,152500,324627100,66200,66200,66200,66200,0
|
|
20240109,152400,324627100,66200,66200,66200,66200,0
|
|
20240109,152300,324627100,66200,66200,66200,66200,0
|
|
20240109,152200,324627100,66200,66200,66200,66200,0
|
|
20240109,152100,324627100,66200,66200,66200,66200,0
|
|
20240109,152000,324627100,66200,66200,66200,66200,0
|
|
20240109,151900,324627100,66200,66300,66300,66100,18
|
|
20240109,151800,323434400,66300,66300,66300,66300,3
|
|
20240109,151700,323235500,66300,66100,66300,66100,7
|
|
20240109,151600,322771600,66300,66100,66300,66100,20
|
|
20240109,151500,321445800,66100,66100,66100,66100,1
|
|
20240109,151400,321379700,66100,66200,66200,66100,51
|
|
20240109,151300,318003600,66100,66200,66200,66100,4
|
|
20240109,151200,317738900,66100,66200,66200,66100,15
|
|
20240109,151100,316746000,66100,66100,66100,66100,1
|
|
20240109,151000,316679900,66100,66100,66100,66100,12
|
|
20240109,150900,315886700,66100,66200,66200,66100,3
|
|
20240109,150800,315688200,66100,66100,66100,66100,1
|
|
20240109,150700,315622100,66100,66100,66100,66100,1
|
|
20240109,150600,315556000,66100,66200,66200,66100,11
|
|
20240109,150500,314827900,66100,66200,66200,66100,10
|
|
20240109,150400,314166000,66100,66100,66100,66100,1
|
|
20240109,150300,314099900,66100,66100,66100,66100,1
|
|
20240109,150200,314033800,66100,66200,66200,66100,11
|
|
20240109,150100,313305700,66100,66100,66100,66100,1
|
|
20240109,150000,313239600,66100,66100,66100,66100,2
|
|
20240109,145900,313107400,66100,66100,66100,66100,1
|
|
20240109,145800,313041300,66100,66100,66100,66100,1
|
|
20240109,145700,312975200,66100,66100,66100,66100,1
|
|
20240109,145600,312909100,66100,66100,66100,66100,1
|
|
20240109,145500,312843000,66100,66100,66100,66100,1
|
|
20240109,145400,312776900,66200,66100,66200,66100,4
|
|
20240109,145300,312512200,66100,66200,66200,66100,12
|
|
20240109,145200,311717900,66100,66100,66100,66100,1
|
|
20240109,145100,311651800,66100,66100,66100,66100,1
|
|
20240109,145000,311585700,66100,66100,66100,66100,12
|
|
20240109,144900,310792500,66100,66100,66100,66100,17
|
|
20240109,144800,309668800,66200,66100,66200,66100,4
|
|
20240109,144700,309404100,66100,66100,66100,66100,16
|
|
20240109,144600,308346500,66100,66100,66100,66100,1
|
|
20240109,144500,308280400,66100,66100,66100,66100,1
|
|
20240109,144400,308214300,66100,66100,66100,66100,16
|
|
20240109,144300,307156700,66100,66100,66100,66100,1
|
|
20240109,144200,307090600,66200,66100,66200,66100,3
|
|
20240109,144100,306892200,66100,66100,66100,66100,16
|
|
20240109,144000,305834600,66100,66100,66100,66100,1
|
|
20240109,143900,305768500,66100,66100,66100,66100,1
|
|
20240109,143800,305702400,66100,66100,66100,66100,16
|
|
20240109,143700,304644800,66100,66100,66100,66100,1
|
|
20240109,143600,304578700,66100,66100,66100,66100,1
|
|
20240109,143500,304512600,66100,66100,66100,66100,186
|
|
20240109,143400,292218000,66100,66100,66100,66100,1
|
|
20240109,143300,292151900,66100,66100,66100,66100,16
|
|
20240109,143200,291094300,66100,66100,66100,66100,1
|
|
20240109,143100,291028200,66100,66100,66100,66100,2
|
|
20240109,143000,290896000,66100,66100,66100,66100,16
|
|
20240109,142900,289838400,66100,66100,66100,66100,1
|
|
20240109,142800,289772300,66200,66100,66200,66100,7
|
|
20240109,142700,289309100,66100,66100,66100,66100,17
|
|
20240109,142600,288185400,66100,66100,66100,66100,0
|
|
20240109,142500,288185400,66100,66100,66100,66100,0
|
|
20240109,142400,288185400,66100,66100,66100,66100,15
|
|
20240109,142300,287193900,66100,66100,66100,66100,0
|
|
20240109,142200,287193900,66100,66100,66100,66100,0
|
|
20240109,142100,287193900,66100,66200,66200,66100,24
|
|
20240109,142000,285606600,66100,66100,66100,66100,0
|
|
20240109,141900,285606600,66100,66100,66100,66100,15
|
|
20240109,141800,284615100,66200,66200,66200,66200,0
|
|
20240109,141700,284615100,66200,66200,66200,66200,9
|
|
20240109,141600,284019300,66100,66100,66100,66100,15
|
|
20240109,141500,283027800,66200,66200,66200,66200,0
|
|
20240109,141400,283027800,66200,66200,66200,66200,1
|
|
20240109,141300,282961600,66100,66100,66100,66100,15
|
|
20240109,141200,281970100,66200,66200,66200,66200,35
|
|
20240109,141100,279653100,66200,66200,66200,66200,0
|
|
20240109,141000,279653100,66200,66200,66200,66100,25
|
|
20240109,140900,277999600,66100,66100,66100,66100,0
|
|
20240109,140800,277999600,66100,66100,66100,66100,0
|
|
20240109,140700,277999600,66100,66100,66100,66100,15
|
|
20240109,140600,277008100,66100,66100,66100,66100,0
|
|
20240109,140500,277008100,66100,66100,66100,66100,15
|
|
20240109,140400,276016600,66200,66200,66200,66200,0
|
|
20240109,140300,276016600,66200,66200,66200,66200,3
|
|
20240109,140200,275818000,66100,66100,66100,66100,15
|
|
20240109,140100,274826500,66200,66200,66200,66200,0
|
|
20240109,140000,274826500,66200,66200,66200,66200,1
|
|
20240109,135900,274760300,66100,66100,66100,66100,15
|
|
20240109,135800,273768800,66200,66200,66200,66200,74
|
|
20240109,135700,268870000,66200,66200,66200,66200,1
|
|
20240109,135600,268803800,66200,66200,66200,66200,15
|
|
20240109,135500,267810800,66300,66300,66300,66300,11
|
|
20240109,135400,267081500,66200,66200,66200,66200,0
|
|
20240109,135300,267081500,66200,66200,66200,66200,15
|
|
20240109,135200,266088500,66200,66200,66200,66200,0
|
|
20240109,135100,266088500,66200,66200,66200,66200,15
|
|
20240109,135000,265095500,66200,66200,66200,66200,0
|
|
20240109,134900,265095500,66200,66200,66200,66200,15
|
|
20240109,134800,264102500,66200,66200,66200,66200,0
|
|
20240109,134700,264102500,66200,66200,66200,66200,0
|
|
20240109,134600,264102500,66200,66200,66200,66200,1
|
|
20240109,134500,264036300,66200,66100,66200,66100,25
|
|
20240109,134400,262382800,66100,66100,66100,66100,0
|
|
20240109,134300,262382800,66100,66100,66100,66100,0
|
|
20240109,134200,262382800,66100,66100,66200,66100,19
|
|
20240109,134100,261126600,66200,66200,66200,66200,1
|
|
20240109,134000,261060400,66200,66100,66200,66100,16
|
|
20240109,133900,260002700,66100,66100,66100,66100,0
|
|
20240109,133800,260002700,66100,66100,66100,66100,0
|
|
20240109,133700,260002700,66100,66100,66100,66100,15
|
|
20240109,133600,259011200,66100,66100,66100,66100,0
|
|
20240109,133500,259011200,66100,66100,66100,66100,0
|
|
20240109,133400,259011200,66100,66100,66100,66100,15
|
|
20240109,133300,258019700,66100,66100,66100,66100,0
|
|
20240109,133200,258019700,66100,66100,66100,66100,0
|
|
20240109,133100,258019700,66100,66100,66100,66100,15
|
|
20240109,133000,257028200,66100,66100,66100,66100,0
|
|
20240109,132900,257028200,66100,66100,66100,66100,0
|
|
20240109,132800,257028200,66100,66100,66100,66100,15
|
|
20240109,132700,256036700,66200,66200,66200,66200,2
|
|
20240109,132600,255904300,66200,66200,66200,66200,0
|
|
20240109,132500,255904300,66200,66200,66200,66200,0
|
|
20240109,132400,255904300,66200,66200,66200,66200,0
|
|
20240109,132300,255904300,66200,66200,66200,66200,85
|
|
20240109,132200,250277300,66300,66300,66300,66300,0
|
|
20240109,132100,250277300,66300,66200,66300,66200,3
|
|
20240109,132000,250078600,66200,66100,66200,66100,28
|
|
20240109,131900,248226500,66200,66200,66200,66200,0
|
|
20240109,131800,248226500,66200,66200,66200,66200,3
|
|
20240109,131700,248027900,66100,66100,66100,66100,15
|
|
20240109,131600,247036400,66100,66100,66100,66100,0
|
|
20240109,131500,247036400,66100,66100,66100,66100,0
|
|
20240109,131400,247036400,66100,66100,66100,66100,15
|
|
20240109,131300,246044900,66100,66100,66100,66100,0
|
|
20240109,131200,246044900,66100,66100,66100,66100,15
|
|
20240109,131100,245053400,66200,66200,66200,66200,0
|
|
20240109,131000,245053400,66200,66200,66200,66200,0
|
|
20240109,130900,245053400,66200,66200,66200,66200,3
|
|
20240109,130800,244854800,66200,66200,66200,66200,1
|
|
20240109,130700,244788600,66200,66200,66200,66200,4
|
|
20240109,130600,244523800,66200,66100,66200,66100,35
|
|
20240109,130500,242209300,66200,66200,66200,66200,0
|
|
20240109,130400,242209300,66200,66200,66200,66200,1
|
|
20240109,130300,242143100,66200,66200,66200,66200,68
|
|
20240109,130200,237641500,66200,66200,66200,66200,0
|
|
20240109,130100,237641500,66200,66100,66200,66100,35
|
|
20240109,130000,235324600,66200,66300,66300,66200,3
|
|
20240109,125900,235125900,66100,66200,66200,66100,477
|
|
20240109,125800,203596000,66200,66300,66300,66200,17
|
|
20240109,125700,202470500,66200,66200,66200,66200,0
|
|
20240109,125600,202470500,66200,66200,66200,66200,0
|
|
20240109,125500,202470500,66200,66200,66200,66200,15
|
|
20240109,125400,201477500,66300,66300,66300,66300,0
|
|
20240109,125300,201477500,66300,66300,66300,66300,10
|
|
20240109,125200,200814500,66300,66300,66300,66200,17
|
|
20240109,125100,199688900,66200,66200,66200,66200,1
|
|
20240109,125000,199622700,66200,66200,66200,66200,6
|
|
20240109,124900,199225500,66100,66100,66100,66100,15
|
|
20240109,124800,198234000,66200,66200,66200,66200,0
|
|
20240109,124700,198234000,66200,66200,66200,66200,1
|
|
20240109,124600,198167800,66200,66200,66200,66200,16
|
|
20240109,124500,197108600,66100,66100,66100,66100,40
|
|
20240109,124400,194464600,66100,66100,66100,66100,15
|
|
20240109,124300,193473100,66200,66200,66200,66200,10
|
|
20240109,124200,192811100,66200,66200,66200,66200,0
|
|
20240109,124100,192811100,66200,66100,66200,66100,16
|
|
20240109,124000,191753400,66100,66100,66100,66100,0
|
|
20240109,123900,191753400,66100,66100,66100,66100,0
|
|
20240109,123800,191753400,66100,66100,66100,66100,15
|
|
20240109,123700,190761900,66200,66200,66200,66200,1
|
|
20240109,123600,190695700,66300,66300,66300,66300,0
|
|
20240109,123500,190695700,66300,66300,66300,66300,0
|
|
20240109,123400,190695700,66300,66300,66300,66300,67
|
|
20240109,123300,186253600,66300,66200,66300,66200,85
|
|
20240109,123200,180619100,66100,66200,66200,66100,19
|
|
20240109,123100,179362800,66100,66100,66100,66100,8
|
|
20240109,123000,178834000,66200,66200,66200,66200,10
|
|
20240109,122900,178172000,66200,66200,66200,66200,1
|
|
20240109,122800,178105800,66200,66200,66200,66200,52
|
|
20240109,122700,174663400,66100,66100,66100,66100,15
|
|
20240109,122600,173671900,66100,66100,66100,66100,0
|
|
20240109,122500,173671900,66100,66100,66100,66100,0
|
|
20240109,122400,173671900,66100,66100,66100,66100,15
|
|
20240109,122300,172680400,66200,66200,66200,66200,0
|
|
20240109,122200,172680400,66200,66200,66200,66200,0
|
|
20240109,122100,172680400,66200,66200,66200,66200,12
|
|
20240109,122000,171886000,66200,66200,66200,66200,10
|
|
20240109,121900,171224000,66200,66200,66200,66200,35
|
|
20240109,121800,168907000,66200,66200,66200,66200,15
|
|
20240109,121700,167914000,66200,66200,66200,66200,0
|
|
20240109,121600,167914000,66200,66200,66200,66200,15
|
|
20240109,121500,166921000,66200,66200,66200,66200,0
|
|
20240109,121400,166921000,66200,66200,66200,66200,0
|
|
20240109,121300,166921000,66200,66200,66200,66200,15
|
|
20240109,121200,165928000,66200,66200,66200,66200,0
|
|
20240109,121100,165928000,66200,66200,66200,66200,10
|
|
20240109,121000,165266000,66200,66200,66200,66200,5
|
|
20240109,120900,164935000,66300,66300,66300,66300,10
|
|
20240109,120800,164272000,66200,66200,66200,66200,0
|
|
20240109,120700,164272000,66200,66200,66200,66200,20
|
|
20240109,120600,162948000,66200,66200,66200,66200,0
|
|
20240109,120500,162948000,66200,66200,66200,66200,5
|
|
20240109,120400,162617000,66200,66200,66200,66200,15
|
|
20240109,120300,161624000,66100,66100,66100,66100,0
|
|
20240109,120200,161624000,66100,66100,66100,66100,16
|
|
20240109,120100,160566400,66100,66100,66100,66100,0
|
|
20240109,120000,160566400,66100,66100,66100,66100,0
|
|
20240109,115900,160566400,66100,66100,66100,66100,15
|
|
20240109,115800,159574900,66100,66100,66100,66100,0
|
|
20240109,115700,159574900,66100,66100,66100,66100,0
|
|
20240109,115600,159574900,66100,66100,66100,66100,0
|
|
20240109,115500,159574900,66100,66100,66100,66100,1
|
|
20240109,115400,159508800,66200,66200,66200,66200,2
|
|
20240109,115300,159376400,66200,66200,66200,66200,15
|
|
20240109,115200,158383400,66200,66200,66200,66200,1
|
|
20240109,115100,158317200,66200,66200,66200,66200,15
|
|
20240109,115000,157324200,66200,66200,66200,66200,0
|
|
20240109,114900,157324200,66200,66200,66200,66200,0
|
|
20240109,114800,157324200,66200,66200,66200,66200,15
|
|
20240109,114700,156331200,66200,66200,66200,66200,11
|
|
20240109,114600,155603000,66200,66200,66200,66200,0
|
|
20240109,114500,155603000,66200,66200,66200,66200,15
|
|
20240109,114400,154610000,66200,66200,66200,66200,0
|
|
20240109,114300,154610000,66200,66200,66200,66200,0
|
|
20240109,114200,154610000,66200,66200,66200,66200,15
|
|
20240109,114100,153617000,66200,66200,66200,66200,0
|
|
20240109,114000,153617000,66200,66200,66200,66200,0
|
|
20240109,113900,153617000,66200,66200,66200,66200,15
|
|
20240109,113800,152624000,66200,66200,66200,66200,0
|
|
20240109,113700,152624000,66200,66200,66200,66200,15
|
|
20240109,113600,151631000,66200,66200,66200,66200,0
|
|
20240109,113500,151631000,66200,66200,66200,66200,0
|
|
20240109,113400,151631000,66200,66200,66200,66200,15
|
|
20240109,113300,150638000,66200,66200,66200,66200,0
|
|
20240109,113200,150638000,66200,66200,66200,66200,0
|
|
20240109,113100,150638000,66200,66200,66200,66200,15
|
|
20240109,113000,149645000,66200,66200,66200,66200,0
|
|
20240109,112900,149645000,66200,66200,66200,66200,0
|
|
20240109,112800,149645000,66200,66300,66300,66200,18
|
|
20240109,112700,148453100,66300,66300,66300,66300,2
|
|
20240109,112600,148320500,66300,66300,66300,66300,3
|
|
20240109,112500,148121600,66300,66300,66300,66200,49
|
|
20240109,112400,144874400,66200,66200,66200,66200,0
|
|
20240109,112300,144874400,66200,66200,66200,66200,15
|
|
20240109,112200,143881400,66400,66400,66400,66400,0
|
|
20240109,112100,143881400,66400,66400,66400,66400,0
|
|
20240109,112000,143881400,66400,66100,66400,66100,115
|
|
20240109,111900,136259700,66200,66200,66200,66200,1
|
|
20240109,111800,136193500,66100,66100,66100,66100,0
|
|
20240109,111700,136193500,66100,66100,66100,66100,15
|
|
20240109,111600,135202000,66200,66200,66200,66200,0
|
|
20240109,111500,135202000,66200,66200,66200,66200,50
|
|
20240109,111400,131892000,66200,66200,66200,66200,25
|
|
20240109,111300,130237000,66200,66200,66200,66200,0
|
|
20240109,111200,130237000,66200,66200,66200,66200,0
|
|
20240109,111100,130237000,66200,66200,66200,66200,15
|
|
20240109,111000,129244000,66200,66200,66200,66200,0
|
|
20240109,110900,129244000,66200,66200,66200,66200,15
|
|
20240109,110800,128251000,66200,66200,66200,66200,0
|
|
20240109,110700,128251000,66200,66200,66200,66200,0
|
|
20240109,110600,128251000,66200,66200,66200,66200,15
|
|
20240109,110500,127258000,66200,66200,66200,66200,30
|
|
20240109,110400,125272000,66200,66200,66200,66200,0
|
|
20240109,110300,125272000,66200,66200,66200,66200,15
|
|
20240109,110200,124279000,66200,66200,66200,66200,0
|
|
20240109,110100,124279000,66200,66200,66200,66200,0
|
|
20240109,110000,124279000,66200,66200,66200,66200,15
|
|
20240109,105900,123286000,66200,66200,66200,66200,0
|
|
20240109,105800,123286000,66200,66200,66200,66200,0
|
|
20240109,105700,123286000,66200,66200,66200,66200,15
|
|
20240109,105600,122293000,66200,66200,66200,66200,32
|
|
20240109,105500,120174600,66100,66100,66100,66100,1
|
|
20240109,105400,120108500,66200,66200,66200,66200,0
|
|
20240109,105300,120108500,66200,66200,66200,66200,22
|
|
20240109,105200,118652100,66100,66100,66100,66100,16
|
|
20240109,105100,117594500,66100,66100,66100,66100,0
|
|
20240109,105000,117594500,66100,66100,66100,66100,0
|
|
20240109,104900,117594500,66100,66100,66100,66100,15
|
|
20240109,104800,116603000,66100,66100,66100,66100,0
|
|
20240109,104700,116603000,66100,66100,66100,66100,0
|
|
20240109,104600,116603000,66100,66200,66200,66100,16
|
|
20240109,104500,115545300,66100,66100,66100,66100,0
|
|
20240109,104400,115545300,66100,66100,66100,66100,0
|
|
20240109,104300,115545300,66100,66100,66100,66100,15
|
|
20240109,104200,114553800,66200,66200,66200,66200,1
|
|
20240109,104100,114487600,66200,66100,66200,66100,21
|
|
20240109,104000,113098900,66200,66200,66200,66200,4
|
|
20240109,103900,112834100,66200,66200,66200,66200,0
|
|
20240109,103800,112834100,66200,66200,66200,66200,64
|
|
20240109,103700,108597300,66200,66200,66200,66200,0
|
|
20240109,103600,108597300,66200,66200,66200,66200,39
|
|
20240109,103500,106015500,66200,66100,66200,66100,19
|
|
20240109,103400,104759500,66100,66200,66200,66100,101
|
|
20240109,103300,98083300,66100,66200,66200,66100,17
|
|
20240109,103200,96958400,66100,66100,66100,66100,15
|
|
20240109,103100,95966900,66100,66100,66100,66100,0
|
|
20240109,103000,95966900,66100,66100,66100,66100,0
|
|
20240109,102900,95966900,66100,66100,66100,66100,15
|
|
20240109,102800,94975400,66200,66200,66200,66200,1
|
|
20240109,102700,94909200,66100,66200,66200,66100,44
|
|
20240109,102600,91998900,66100,66100,66100,66100,0
|
|
20240109,102500,91998900,66100,66100,66100,66100,0
|
|
20240109,102400,91998900,66100,66200,66200,66100,17
|
|
20240109,102300,90875000,66100,66100,66100,66100,10
|
|
20240109,102200,90214000,66200,66200,66200,66200,1
|
|
20240109,102100,90147800,66100,66100,66100,66100,15
|
|
20240109,102000,89156300,66200,66200,66200,66200,0
|
|
20240109,101900,89156300,66200,66200,66200,66200,0
|
|
20240109,101800,89156300,66200,66300,66300,66200,6
|
|
20240109,101700,88758800,66200,66100,66200,66100,13
|
|
20240109,101600,87898500,66200,66200,66200,66200,17
|
|
20240109,101500,86773100,66200,66200,66200,66200,103
|
|
20240109,101400,79954500,66200,66200,66200,66200,0
|
|
20240109,101300,79954500,66200,66200,66200,66200,15
|
|
20240109,101200,78961500,66200,66200,66200,66200,0
|
|
20240109,101100,78961500,66200,66200,66200,66200,0
|
|
20240109,101000,78961500,66200,66300,66300,66200,16
|
|
20240109,100900,77902200,66200,66200,66200,66200,0
|
|
20240109,100800,77902200,66200,66200,66200,66200,0
|
|
20240109,100700,77902200,66200,66200,66200,66200,15
|
|
20240109,100600,76909200,66200,66200,66200,66200,10
|
|
20240109,100500,76247200,66300,66300,66300,66300,0
|
|
20240109,100400,76247200,66300,66300,66300,66300,35
|
|
20240109,100300,73926700,66300,66300,66300,66300,1
|
|
20240109,100200,73860400,66300,66300,66300,66300,64
|
|
20240109,100100,69617200,66200,66300,66300,66200,25
|
|
20240109,100000,67961200,66200,66200,66200,66200,1
|
|
20240109,095900,67895000,66200,66200,66200,66200,15
|
|
20240109,095800,66902000,66200,66200,66200,66200,0
|
|
20240109,095700,66902000,66200,66200,66200,66200,0
|
|
20240109,095600,66902000,66200,66200,66200,66200,15
|
|
20240109,095500,65909000,66200,66200,66200,66200,0
|
|
20240109,095400,65909000,66200,66200,66200,66200,18
|
|
20240109,095300,64717400,66200,66200,66200,66200,15
|
|
20240109,095200,63724400,66400,66400,66400,66400,0
|
|
20240109,095100,63724400,66400,66300,66400,66300,48
|
|
20240109,095000,60541900,66200,66200,66200,66200,15
|
|
20240109,094900,59548900,66300,66300,66300,66300,30
|
|
20240109,094800,57559900,66200,66200,66200,66200,15
|
|
20240109,094700,56566900,66200,66200,66200,66200,0
|
|
20240109,094600,56566900,66200,66200,66200,66200,0
|
|
20240109,094500,56566900,66200,66200,66200,66200,15
|
|
20240109,094400,55573900,66200,66200,66200,66200,0
|
|
20240109,094300,55573900,66200,66200,66200,66200,0
|
|
20240109,094200,55573900,66200,66200,66200,66200,30
|
|
20240109,094100,53587900,66200,66200,66200,66200,194
|
|
20240109,094000,40745100,66300,66300,66300,66300,2
|
|
20240109,093900,40612500,66200,66200,66200,66200,15
|
|
20240109,093800,39619500,66200,66200,66200,66200,0
|
|
20240109,093700,39619500,66200,66200,66200,66200,0
|
|
20240109,093600,39619500,66200,66200,66200,66200,115
|
|
20240109,093500,32006500,66200,66200,66200,66200,0
|
|
20240109,093400,32006500,66200,66200,66200,66200,15
|
|
20240109,093300,31013500,66300,66300,66300,66300,0
|
|
20240109,093200,31013500,66300,66300,66300,66300,0
|
|
20240109,093100,31013500,66300,66300,66300,66300,11
|
|
20240109,093000,30284200,66300,66300,66300,66300,13
|
|
20240109,092900,29422300,66300,66300,66300,66300,2
|
|
20240109,092800,29289700,66400,66400,66400,66400,1
|
|
20240109,092700,29223300,66400,66300,66400,66300,54
|
|
20240109,092600,25642900,66400,66400,66400,66300,13
|
|
20240109,092500,24779800,66300,66500,66500,66300,33
|
|
20240109,092400,22591700,66300,66500,66500,66300,82
|
|
20240109,092300,17152900,66500,66500,66500,66500,1
|
|
20240109,092200,17086400,66500,66500,66500,66500,1
|
|
20240109,092100,17019900,66600,66500,66600,66500,3
|
|
20240109,092000,16820300,66400,66500,66500,66400,16
|
|
20240109,091900,15757800,66500,66500,66500,66500,1
|
|
20240109,091800,15691300,66500,66500,66500,66500,4
|
|
20240109,091700,15425300,66400,66400,66400,66400,15
|
|
20240109,091600,14429300,66500,66500,66500,66500,2
|
|
20240109,091500,14296300,66500,66700,66700,66500,17
|
|
20240109,091400,13164900,66600,66600,66600,66600,31
|
|
20240109,091300,11100300,66600,66600,66600,66600,2
|
|
20240109,091200,10967100,66500,66600,66600,66500,11
|
|
20240109,091100,10235500,66600,66600,66600,66600,3
|
|
20240109,091000,10035700,66600,66600,66600,66600,3
|
|
20240109,090900,9835900,66600,66700,66700,66600,2
|
|
20240109,090800,9702600,66700,66700,66700,66700,2
|
|
20240109,090700,9569200,66700,66600,66700,66600,2
|
|
20240109,090600,9435900,66600,66700,66700,66600,3
|
|
20240109,090500,9235900,66700,66700,66700,66700,1
|
|
20240109,090400,9169200,66700,66700,66700,66700,1
|
|
20240109,090300,9102500,66700,66700,66700,66700,3
|
|
20240109,090200,8902400,66700,66700,66700,66700,1
|
|
20240109,090100,8835700,66700,66700,66700,66700,1
|
|
20240109,090000,8769000,66700,67000,67000,66700,131
|