581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183800,283694500,227000,227000,227000,227000,7
|
|
20240109,183700,283694500,227000,227000,227000,227000,0
|
|
20240109,183600,283694500,227000,227000,227000,227000,0
|
|
20240109,183500,283694500,227000,227000,227000,227000,0
|
|
20240109,183400,283694500,227000,227000,227000,227000,0
|
|
20240109,183300,283694500,227000,227000,227000,227000,0
|
|
20240109,183200,283694500,227000,227000,227000,227000,0
|
|
20240109,183100,283694500,227000,227000,227000,227000,0
|
|
20240109,183000,283694500,227000,227000,227000,227000,0
|
|
20240109,182900,283694500,227000,227000,227000,227000,0
|
|
20240109,182800,283694500,227000,227000,227000,227000,0
|
|
20240109,182700,283694500,227000,227000,227000,227000,0
|
|
20240109,182600,283694500,227000,227000,227000,227000,0
|
|
20240109,182500,283694500,227000,227000,227000,227000,0
|
|
20240109,182400,283694500,227000,227000,227000,227000,0
|
|
20240109,182300,283694500,227000,227000,227000,227000,0
|
|
20240109,182200,283694500,227000,227000,227000,227000,0
|
|
20240109,182100,283694500,227000,227000,227000,227000,0
|
|
20240109,182000,283694500,227000,227000,227000,227000,0
|
|
20240109,181900,283694500,227000,227000,227000,227000,0
|
|
20240109,181800,283694500,227000,227000,227000,227000,0
|
|
20240109,181700,283694500,227000,227000,227000,227000,0
|
|
20240109,181600,283694500,227000,227000,227000,227000,0
|
|
20240109,181500,283694500,227000,227000,227000,227000,0
|
|
20240109,181400,283694500,227000,227000,227000,227000,0
|
|
20240109,181300,283694500,227000,227000,227000,227000,0
|
|
20240109,181200,283694500,227000,227000,227000,227000,0
|
|
20240109,181100,283694500,227000,227000,227000,227000,0
|
|
20240109,181000,283694500,227000,227000,227000,227000,0
|
|
20240109,180900,283694500,227000,227000,227000,227000,0
|
|
20240109,180800,283694500,227000,227000,227000,227000,7
|
|
20240109,180700,283694500,227000,227000,227000,227000,0
|
|
20240109,180600,283694500,227000,227000,227000,227000,0
|
|
20240109,180500,283694500,227000,227000,227000,227000,0
|
|
20240109,180400,283694500,227000,227000,227000,227000,0
|
|
20240109,180300,283694500,227000,227000,227000,227000,0
|
|
20240109,180200,283694500,227000,227000,227000,227000,0
|
|
20240109,180100,283694500,227000,227000,227000,227000,0
|
|
20240109,180000,283694500,227000,227000,227000,227000,0
|
|
20240109,175900,283694500,227000,227000,227000,227000,0
|
|
20240109,175800,283694500,227000,227000,227000,227000,0
|
|
20240109,175700,283694500,227000,227000,227000,227000,0
|
|
20240109,175600,283694500,227000,227000,227000,227000,0
|
|
20240109,175500,283694500,227000,227000,227000,227000,0
|
|
20240109,175400,283694500,227000,227000,227000,227000,0
|
|
20240109,175300,283694500,227000,227000,227000,227000,0
|
|
20240109,175200,283694500,227000,227000,227000,227000,0
|
|
20240109,175100,283694500,227000,227000,227000,227000,0
|
|
20240109,175000,283694500,227000,227000,227000,227000,0
|
|
20240109,174900,283694500,227000,227000,227000,227000,0
|
|
20240109,174800,283694500,227000,227000,227000,227000,0
|
|
20240109,174700,283694500,227000,227000,227000,227000,0
|
|
20240109,174600,283694500,227000,227000,227000,227000,0
|
|
20240109,174500,283694500,227000,227000,227000,227000,0
|
|
20240109,174400,283694500,227000,227000,227000,227000,0
|
|
20240109,174300,283694500,227000,227000,227000,227000,0
|
|
20240109,174200,283694500,227000,227000,227000,227000,0
|
|
20240109,174100,283694500,227000,227000,227000,227000,0
|
|
20240109,174000,283694500,227000,227000,227000,227000,0
|
|
20240109,173900,283694500,227000,227000,227000,227000,0
|
|
20240109,173800,283694500,227000,227000,227000,227000,7
|
|
20240109,173700,283694500,227000,227000,227000,227000,0
|
|
20240109,173600,283694500,227000,227000,227000,227000,0
|
|
20240109,173500,283694500,227000,227000,227000,227000,0
|
|
20240109,173400,283694500,227000,227000,227000,227000,0
|
|
20240109,173300,283694500,227000,227000,227000,227000,0
|
|
20240109,173200,283694500,227000,227000,227000,227000,0
|
|
20240109,173100,283694500,227000,227000,227000,227000,0
|
|
20240109,173000,283694500,227000,227000,227000,227000,0
|
|
20240109,172900,283694500,227000,227000,227000,227000,0
|
|
20240109,172800,283694500,227000,227000,227000,227000,0
|
|
20240109,172700,283694500,227000,227000,227000,227000,0
|
|
20240109,172600,283694500,227000,227000,227000,227000,0
|
|
20240109,172500,283694500,227000,227000,227000,227000,0
|
|
20240109,172400,283694500,227000,227000,227000,227000,0
|
|
20240109,172300,283694500,227000,227000,227000,227000,0
|
|
20240109,172200,283694500,227000,227000,227000,227000,0
|
|
20240109,172100,283694500,227000,227000,227000,227000,0
|
|
20240109,172000,283694500,227000,227000,227000,227000,0
|
|
20240109,171900,283694500,227000,227000,227000,227000,0
|
|
20240109,171800,283694500,227000,227000,227000,227000,0
|
|
20240109,171700,283694500,227000,227000,227000,227000,0
|
|
20240109,171600,283694500,227000,227000,227000,227000,0
|
|
20240109,171500,283694500,227000,227000,227000,227000,0
|
|
20240109,171400,283694500,227000,227000,227000,227000,0
|
|
20240109,171300,283694500,227000,227000,227000,227000,0
|
|
20240109,171200,283694500,227000,227000,227000,227000,0
|
|
20240109,171100,283694500,227000,227000,227000,227000,0
|
|
20240109,171000,283694500,227000,227000,227000,227000,0
|
|
20240109,170900,283694500,227000,227000,227000,227000,0
|
|
20240109,170800,283694500,227000,227000,227000,227000,7
|
|
20240109,170700,283694500,227000,227000,227000,227000,0
|
|
20240109,170600,283694500,227000,227000,227000,227000,0
|
|
20240109,170500,283694500,227000,227000,227000,227000,0
|
|
20240109,170400,283694500,227000,227000,227000,227000,0
|
|
20240109,170300,283694500,227000,227000,227000,227000,0
|
|
20240109,170200,283694500,227000,227000,227000,227000,0
|
|
20240109,170100,283694500,227000,227000,227000,227000,0
|
|
20240109,170000,283694500,227000,227000,227000,227000,0
|
|
20240109,165900,283694500,227000,227000,227000,227000,0
|
|
20240109,165800,283694500,227000,227000,227000,227000,0
|
|
20240109,165700,283694500,227000,227000,227000,227000,0
|
|
20240109,165600,283694500,227000,227000,227000,227000,0
|
|
20240109,165500,283694500,227000,227000,227000,227000,0
|
|
20240109,165400,283694500,227000,227000,227000,227000,0
|
|
20240109,165300,283694500,227000,227000,227000,227000,0
|
|
20240109,165200,283694500,227000,227000,227000,227000,0
|
|
20240109,165100,283694500,227000,227000,227000,227000,0
|
|
20240109,165000,283694500,227000,227000,227000,227000,0
|
|
20240109,164900,283694500,227000,227000,227000,227000,0
|
|
20240109,164800,283694500,227000,227000,227000,227000,0
|
|
20240109,164700,283694500,227000,227000,227000,227000,0
|
|
20240109,164600,283694500,227000,227000,227000,227000,0
|
|
20240109,164500,283694500,227000,227000,227000,227000,0
|
|
20240109,164400,283694500,227000,227000,227000,227000,0
|
|
20240109,164300,283694500,227000,227000,227000,227000,0
|
|
20240109,164200,283694500,227000,227000,227000,227000,0
|
|
20240109,164100,283694500,227000,227000,227000,227000,0
|
|
20240109,164000,283694500,227000,227000,227000,227000,0
|
|
20240109,163900,283694500,227000,227000,227000,227000,0
|
|
20240109,163800,283694500,227000,227000,227000,227000,7
|
|
20240109,163700,283694500,227000,227000,227000,227000,0
|
|
20240109,163600,283694500,227000,227000,227000,227000,0
|
|
20240109,163500,283694500,227000,227000,227000,227000,0
|
|
20240109,163400,283694500,227000,227000,227000,227000,0
|
|
20240109,163300,283694500,227000,227000,227000,227000,0
|
|
20240109,163200,283694500,227000,227000,227000,227000,0
|
|
20240109,163100,283694500,227000,227000,227000,227000,0
|
|
20240109,163000,283694500,227000,227000,227000,227000,0
|
|
20240109,162900,283694500,227000,227000,227000,227000,0
|
|
20240109,162800,283694500,227000,227000,227000,227000,0
|
|
20240109,162700,283694500,227000,227000,227000,227000,0
|
|
20240109,162600,283694500,227000,227000,227000,227000,0
|
|
20240109,162500,283694500,227000,227000,227000,227000,0
|
|
20240109,162400,283694500,227000,227000,227000,227000,0
|
|
20240109,162300,283694500,227000,227000,227000,227000,0
|
|
20240109,162200,283694500,227000,227000,227000,227000,0
|
|
20240109,162100,283694500,227000,227000,227000,227000,0
|
|
20240109,162000,283694500,227000,227000,227000,227000,0
|
|
20240109,161900,283694500,227000,227000,227000,227000,0
|
|
20240109,161800,283694500,227000,227000,227000,227000,0
|
|
20240109,161700,283694500,227000,227000,227000,227000,0
|
|
20240109,161600,283694500,227000,227000,227000,227000,0
|
|
20240109,161500,283694500,227000,227000,227000,227000,0
|
|
20240109,161400,283694500,227000,227000,227000,227000,0
|
|
20240109,161300,283694500,227000,227000,227000,227000,0
|
|
20240109,161200,283694500,227000,227000,227000,227000,0
|
|
20240109,161100,283694500,227000,227000,227000,227000,0
|
|
20240109,161000,283694500,227000,227000,227000,227000,0
|
|
20240109,160900,283694500,227000,227000,227000,227000,0
|
|
20240109,160800,283694500,227000,227000,227000,227000,7
|
|
20240109,160700,283694500,227000,227000,227000,227000,0
|
|
20240109,160600,283694500,227000,227000,227000,227000,0
|
|
20240109,160500,283694500,227000,227000,227000,227000,0
|
|
20240109,160400,283694500,227000,227000,227000,227000,0
|
|
20240109,160300,283694500,227000,227000,227000,227000,0
|
|
20240109,160200,283694500,227000,227000,227000,227000,0
|
|
20240109,160100,283694500,227000,227000,227000,227000,0
|
|
20240109,160000,283694500,227000,227000,227000,227000,0
|
|
20240109,155900,283694500,227000,227000,227000,227000,0
|
|
20240109,155800,283694500,227000,227000,227000,227000,0
|
|
20240109,155700,283694500,227000,227000,227000,227000,0
|
|
20240109,155600,283694500,227000,227000,227000,227000,0
|
|
20240109,155500,283694500,227000,227000,227000,227000,0
|
|
20240109,155400,283694500,227000,227000,227000,227000,0
|
|
20240109,155300,283694500,227000,227000,227000,227000,0
|
|
20240109,155200,283694500,227000,227000,227000,227000,0
|
|
20240109,155100,283694500,227000,227000,227000,227000,0
|
|
20240109,155000,283694500,227000,227000,227000,227000,0
|
|
20240109,154900,283694500,227000,227000,227000,227000,0
|
|
20240109,154800,283694500,227000,227000,227000,227000,0
|
|
20240109,154700,283694500,227000,227000,227000,227000,0
|
|
20240109,154600,283694500,227000,227000,227000,227000,0
|
|
20240109,154500,283694500,227000,227000,227000,227000,0
|
|
20240109,154400,283694500,227000,227000,227000,227000,0
|
|
20240109,154300,283694500,227000,227000,227000,227000,0
|
|
20240109,154200,283694500,227000,227000,227000,227000,0
|
|
20240109,154100,283694500,227000,227000,227000,227000,0
|
|
20240109,154000,283694500,227000,227000,227000,227000,0
|
|
20240109,153900,283694500,227000,227000,227000,227000,0
|
|
20240109,153800,283694500,227000,227000,227000,227000,7
|
|
20240109,153700,283694500,227000,227000,227000,227000,0
|
|
20240109,153600,283694500,227000,227000,227000,227000,0
|
|
20240109,153500,283694500,227000,227000,227000,227000,0
|
|
20240109,153400,283694500,227000,227000,227000,227000,0
|
|
20240109,153300,283694500,227000,227000,227000,227000,0
|
|
20240109,153200,283694500,227000,227000,227000,227000,0
|
|
20240109,153100,283694500,227000,227000,227000,227000,0
|
|
20240109,153000,283694500,227000,227000,227000,227000,7
|
|
20240109,152900,282105500,227000,227000,227000,227000,0
|
|
20240109,152800,282105500,227000,227000,227000,227000,0
|
|
20240109,152700,282105500,227000,227000,227000,227000,0
|
|
20240109,152600,282105500,227000,227000,227000,227000,0
|
|
20240109,152500,282105500,227000,227000,227000,227000,0
|
|
20240109,152400,282105500,227000,227000,227000,227000,0
|
|
20240109,152300,282105500,227000,227000,227000,227000,0
|
|
20240109,152200,282105500,227000,227000,227000,227000,0
|
|
20240109,152100,282105500,227000,227000,227000,227000,0
|
|
20240109,152000,282105500,227000,227000,227000,227000,0
|
|
20240109,151900,282105500,227000,227000,227000,227000,7
|
|
20240109,151800,280516500,227000,227000,227000,227000,2
|
|
20240109,151700,280062500,227000,226500,227000,226500,3
|
|
20240109,151600,279382500,227000,227000,227000,227000,2
|
|
20240109,151500,278928500,226500,226500,226500,226500,1
|
|
20240109,151400,278702000,227000,227000,227000,227000,4
|
|
20240109,151300,277794000,227000,227000,227000,227000,2
|
|
20240109,151200,277340000,227000,227000,227000,227000,3
|
|
20240109,151100,276659000,227000,227000,227000,227000,4
|
|
20240109,151000,275751000,226500,226500,226500,226500,3
|
|
20240109,150900,275071500,227000,227000,227000,227000,0
|
|
20240109,150800,275071500,227000,227000,227000,227000,2
|
|
20240109,150700,274617500,226500,226500,226500,226500,1
|
|
20240109,150600,274391000,226500,226500,226500,226500,0
|
|
20240109,150500,274391000,226500,226500,226500,226500,2
|
|
20240109,150400,273938000,227000,227000,227000,227000,2
|
|
20240109,150300,273484000,227000,227000,227000,227000,0
|
|
20240109,150200,273484000,227000,227000,227000,227000,2
|
|
20240109,150100,273030000,226500,226500,226500,226500,0
|
|
20240109,150000,273030000,226500,227000,227000,226500,3
|
|
20240109,145900,272350000,227000,227000,227000,227000,7
|
|
20240109,145800,270761000,227000,227000,227000,227000,1
|
|
20240109,145700,270534000,226500,226500,226500,226500,1
|
|
20240109,145600,270307500,226500,226500,226500,226500,0
|
|
20240109,145500,270307500,226500,226500,226500,226500,0
|
|
20240109,145400,270307500,226500,227000,227000,226500,3
|
|
20240109,145300,269627500,227000,227000,227000,227000,2
|
|
20240109,145200,269173500,226500,226500,226500,226500,0
|
|
20240109,145100,269173500,226500,226500,226500,226500,0
|
|
20240109,145000,269173500,226500,226500,226500,226500,0
|
|
20240109,144900,269173500,226500,226500,226500,226500,0
|
|
20240109,144800,269173500,226500,226500,226500,226500,2
|
|
20240109,144700,268720500,226500,226500,226500,226500,0
|
|
20240109,144600,268720500,226500,226500,226500,226500,0
|
|
20240109,144500,268720500,226500,226500,226500,226500,0
|
|
20240109,144400,268720500,226500,226500,226500,226500,0
|
|
20240109,144300,268720500,226500,226500,226500,226500,2
|
|
20240109,144200,268267500,226500,226500,226500,226500,0
|
|
20240109,144100,268267500,226500,226500,226500,226500,0
|
|
20240109,144000,268267500,226500,226000,226500,226000,13
|
|
20240109,143900,265323500,226000,226000,226000,226000,1
|
|
20240109,143800,265097500,226500,226500,226500,226500,14
|
|
20240109,143700,261926500,226500,226500,226500,226500,2
|
|
20240109,143600,261473500,226000,226000,226000,226000,0
|
|
20240109,143500,261473500,226000,226000,226000,226000,5
|
|
20240109,143400,260343500,226000,226000,226000,226000,1
|
|
20240109,143300,260117500,226000,226000,226000,226000,0
|
|
20240109,143200,260117500,226000,226000,226000,226000,0
|
|
20240109,143100,260117500,226000,226000,226000,226000,0
|
|
20240109,143000,260117500,226000,226000,226000,226000,1
|
|
20240109,142900,259891500,226500,226500,226500,226500,1
|
|
20240109,142800,259665000,226000,226500,226500,226000,3
|
|
20240109,142700,258986000,226500,226500,226500,226500,1
|
|
20240109,142600,258759500,226500,226500,226500,226500,1
|
|
20240109,142500,258533000,226500,226500,226500,226500,12
|
|
20240109,142400,255815000,226000,226000,226000,226000,0
|
|
20240109,142300,255815000,226000,226000,226000,226000,0
|
|
20240109,142200,255815000,226000,226000,226000,226000,1
|
|
20240109,142100,255589000,226000,226000,226000,226000,0
|
|
20240109,142000,255589000,226000,226000,226000,226000,0
|
|
20240109,141900,255589000,226000,226000,226000,226000,0
|
|
20240109,141800,255589000,226000,226000,226000,226000,0
|
|
20240109,141700,255589000,226000,226000,226000,226000,15
|
|
20240109,141600,252199000,226000,226000,226000,226000,1
|
|
20240109,141500,251973000,226500,226500,226500,226500,1
|
|
20240109,141400,251746500,226000,226000,226000,226000,0
|
|
20240109,141300,251746500,226000,226000,226000,226000,0
|
|
20240109,141200,251746500,226000,226000,226000,226000,0
|
|
20240109,141100,251746500,226000,226000,226000,226000,0
|
|
20240109,141000,251746500,226000,226000,226000,226000,1
|
|
20240109,140900,251520500,226500,226500,226500,226500,0
|
|
20240109,140800,251520500,226500,226500,226500,226500,0
|
|
20240109,140700,251520500,226500,226500,226500,226500,0
|
|
20240109,140600,251520500,226500,226500,226500,226500,2
|
|
20240109,140500,251067500,226000,226000,226000,226000,0
|
|
20240109,140400,251067500,226000,226000,226000,226000,1
|
|
20240109,140300,250841500,226000,226000,226000,226000,1
|
|
20240109,140200,250615500,226500,226500,226500,226500,1
|
|
20240109,140100,250389000,226500,226500,226500,226500,0
|
|
20240109,140000,250389000,226500,226500,226500,226500,0
|
|
20240109,135900,250389000,226500,226500,226500,226500,0
|
|
20240109,135800,250389000,226500,226000,226500,226000,11
|
|
20240109,135700,247898000,226000,226000,226000,226000,5
|
|
20240109,135600,246768000,226000,226000,226000,226000,10
|
|
20240109,135500,244508000,226000,226000,226000,226000,5
|
|
20240109,135400,243378000,226000,226000,226000,226000,0
|
|
20240109,135300,243378000,226000,226000,226000,226000,4
|
|
20240109,135200,242474000,226000,226000,226000,226000,1
|
|
20240109,135100,242248000,226000,226000,226000,226000,5
|
|
20240109,135000,241118000,226000,226000,226000,226000,5
|
|
20240109,134900,239988000,226000,226000,226000,226000,0
|
|
20240109,134800,239988000,226000,226000,226000,226000,4
|
|
20240109,134700,239084000,226000,226000,226000,226000,0
|
|
20240109,134600,239084000,226000,226000,226000,226000,6
|
|
20240109,134500,237728000,226500,226500,226500,226500,1
|
|
20240109,134400,237501500,226000,226000,226000,226000,5
|
|
20240109,134300,236371500,226000,226000,226000,226000,0
|
|
20240109,134200,236371500,226000,226000,226000,226000,4
|
|
20240109,134100,235467500,226000,226000,226000,226000,0
|
|
20240109,134000,235467500,226000,226000,226000,226000,6
|
|
20240109,133900,234111500,226000,226000,226000,226000,0
|
|
20240109,133800,234111500,226000,226000,226000,226000,5
|
|
20240109,133700,232981500,226500,226500,226500,226500,1
|
|
20240109,133600,232755000,226000,226000,226000,226000,4
|
|
20240109,133500,231851000,226000,226000,226000,226000,0
|
|
20240109,133400,231851000,226000,226000,226000,226000,1
|
|
20240109,133300,231625000,226000,227000,227000,226000,27
|
|
20240109,133200,225520000,226500,226500,226500,226500,10
|
|
20240109,133100,223255000,226500,226500,226500,226500,25
|
|
20240109,133000,217592500,226000,226000,226000,226000,5
|
|
20240109,132900,216462500,226000,226000,226000,226000,0
|
|
20240109,132800,216462500,226000,226000,226000,226000,5
|
|
20240109,132700,215332500,226000,226000,226000,226000,0
|
|
20240109,132600,215332500,226000,226000,226000,226000,8
|
|
20240109,132500,213524500,226000,226000,226000,226000,0
|
|
20240109,132400,213524500,226000,226000,226000,226000,5
|
|
20240109,132300,212394500,226000,226000,226000,226000,0
|
|
20240109,132200,212394500,226000,226000,226000,226000,5
|
|
20240109,132100,211264500,226500,226500,226500,226500,0
|
|
20240109,132000,211264500,226500,226500,226500,226500,0
|
|
20240109,131900,211264500,226500,226500,226500,226500,1
|
|
20240109,131800,211038000,226500,226500,226500,226500,8
|
|
20240109,131700,209226000,226500,226500,226500,226500,0
|
|
20240109,131600,209226000,226500,226500,226500,226500,5
|
|
20240109,131500,208093500,226500,226500,226500,226500,0
|
|
20240109,131400,208093500,226500,226500,226500,226500,5
|
|
20240109,131300,206961000,226500,226500,226500,226500,0
|
|
20240109,131200,206961000,226500,227000,227000,226500,6
|
|
20240109,131100,205601500,226500,226500,226500,226500,0
|
|
20240109,131000,205601500,226500,226500,226500,226500,5
|
|
20240109,130900,204469000,226500,226500,226500,226500,0
|
|
20240109,130800,204469000,226500,226500,226500,226500,5
|
|
20240109,130700,203336500,226500,226500,226500,226500,1
|
|
20240109,130600,203110000,226500,226500,226500,226500,5
|
|
20240109,130500,201977500,227000,227000,227000,227000,10
|
|
20240109,130400,199707500,226500,226500,227000,226500,10
|
|
20240109,130300,197441500,226000,226000,226000,226000,0
|
|
20240109,130200,197441500,226000,226000,226000,226000,5
|
|
20240109,130100,196311500,226000,226000,226000,226000,0
|
|
20240109,130000,196311500,226000,226000,226000,226000,5
|
|
20240109,125900,195181500,226000,226000,226000,226000,0
|
|
20240109,125800,195181500,226000,226000,226000,226000,7
|
|
20240109,125700,193599500,226000,226000,226000,226000,0
|
|
20240109,125600,193599500,226000,226000,226000,226000,4
|
|
20240109,125500,192695500,226000,226000,226000,226000,16
|
|
20240109,125400,189079500,226000,226500,226500,226000,6
|
|
20240109,125300,187723000,226000,226000,226000,226000,0
|
|
20240109,125200,187723000,226000,226000,226000,226000,7
|
|
20240109,125100,186141000,226000,226000,226000,226000,0
|
|
20240109,125000,186141000,226000,226000,226000,226000,4
|
|
20240109,124900,185237000,226000,226000,226000,226000,0
|
|
20240109,124800,185237000,226000,226000,226000,226000,5
|
|
20240109,124700,184107000,226000,226000,226000,226000,0
|
|
20240109,124600,184107000,226000,226500,226500,226000,10
|
|
20240109,124500,181845500,226000,226000,226000,226000,4
|
|
20240109,124400,180941500,226500,226500,226500,226500,0
|
|
20240109,124300,180941500,226500,226000,226500,226000,6
|
|
20240109,124200,179585000,226000,226000,226000,226000,0
|
|
20240109,124100,179585000,226000,226000,226000,226000,5
|
|
20240109,124000,178455000,226000,226000,226000,226000,0
|
|
20240109,123900,178455000,226000,226000,226000,226000,4
|
|
20240109,123800,177551000,226000,226000,226000,226000,0
|
|
20240109,123700,177551000,226000,226000,226000,226000,5
|
|
20240109,123600,176421000,226000,226000,226000,226000,0
|
|
20240109,123500,176421000,226000,226000,226000,226000,5
|
|
20240109,123400,175291000,226000,226000,226000,226000,0
|
|
20240109,123300,175291000,226000,226000,226000,226000,18
|
|
20240109,123200,171223000,226000,226000,226000,226000,0
|
|
20240109,123100,171223000,226000,226000,226000,226000,4
|
|
20240109,123000,170319000,226500,226500,226500,226500,2
|
|
20240109,122900,169866000,226000,226000,226000,226000,0
|
|
20240109,122800,169866000,226000,226000,226000,226000,1
|
|
20240109,122700,169640000,226000,226000,226000,226000,13
|
|
20240109,122600,166702000,226500,226500,226500,226500,0
|
|
20240109,122500,166702000,226500,226500,226500,226000,22
|
|
20240109,122400,161721000,226500,226500,226500,226500,80
|
|
20240109,122300,143601000,226500,226000,226500,226000,7
|
|
20240109,122200,142018000,226500,226500,226500,226500,25
|
|
20240109,122100,136355500,226000,226000,226000,226000,5
|
|
20240109,122000,135225500,226500,226500,226500,226500,1
|
|
20240109,121900,134999000,226500,226500,226500,226500,0
|
|
20240109,121800,134999000,226500,226500,226500,226500,0
|
|
20240109,121700,134999000,226500,226500,226500,226500,5
|
|
20240109,121600,133866500,226500,226500,226500,226500,10
|
|
20240109,121500,131601500,226500,226500,226500,226500,31
|
|
20240109,121400,124580000,226500,226500,226500,226500,0
|
|
20240109,121300,124580000,226500,226500,226500,226500,4
|
|
20240109,121200,123674000,226500,226500,226500,226500,0
|
|
20240109,121100,123674000,226500,226500,226500,226500,5
|
|
20240109,121000,122541500,226500,226500,226500,226500,0
|
|
20240109,120900,122541500,226500,226500,226500,226500,5
|
|
20240109,120800,121409000,226500,226500,226500,226500,0
|
|
20240109,120700,121409000,226500,226500,226500,226500,4
|
|
20240109,120600,120503000,226500,226500,226500,226500,4
|
|
20240109,120500,119597000,226500,226500,226500,226500,5
|
|
20240109,120400,118464500,227000,227000,227000,227000,0
|
|
20240109,120300,118464500,227000,227000,227000,227000,1
|
|
20240109,120200,118237500,226500,226500,226500,226500,0
|
|
20240109,120100,118237500,226500,226500,226500,226500,5
|
|
20240109,120000,117105000,227000,227000,227000,227000,0
|
|
20240109,115900,117105000,227000,227000,227000,227000,3
|
|
20240109,115800,116424000,227500,226500,227500,226500,116
|
|
20240109,115700,90135000,227000,227000,227000,226500,7
|
|
20240109,115600,88548500,227000,227000,227000,227000,0
|
|
20240109,115500,88548500,227000,226500,227000,226500,6
|
|
20240109,115400,87189000,227000,227000,227000,227000,0
|
|
20240109,115300,87189000,227000,227000,227000,227000,0
|
|
20240109,115200,87189000,227000,227000,227000,227000,0
|
|
20240109,115100,87189000,227000,226500,227000,226500,6
|
|
20240109,115000,85829500,227000,227000,227000,227000,0
|
|
20240109,114900,85829500,227000,226500,227000,226500,6
|
|
20240109,114800,84470000,227000,227000,227000,227000,0
|
|
20240109,114700,84470000,227000,226500,227000,226500,5
|
|
20240109,114600,83337000,227000,227000,227000,227000,2
|
|
20240109,114500,82883000,227000,227000,227000,227000,0
|
|
20240109,114400,82883000,227000,227000,227000,227000,0
|
|
20240109,114300,82883000,227000,227000,227000,227000,5
|
|
20240109,114200,81748000,227000,227000,227000,227000,4
|
|
20240109,114100,80840000,227500,227500,227500,227500,0
|
|
20240109,114000,80840000,227500,227000,227500,227000,6
|
|
20240109,113900,79477500,227500,227500,227500,227500,0
|
|
20240109,113800,79477500,227500,227000,227500,227000,6
|
|
20240109,113700,78115000,227500,227500,227500,227500,0
|
|
20240109,113600,78115000,227500,227000,227500,227000,5
|
|
20240109,113500,76979500,227500,227500,227500,227500,0
|
|
20240109,113400,76979500,227500,227000,227500,227000,6
|
|
20240109,113300,75617000,227000,227000,227000,227000,0
|
|
20240109,113200,75617000,227000,227000,227000,227000,0
|
|
20240109,113100,75617000,227000,227000,227000,227000,0
|
|
20240109,113000,75617000,227000,227000,227000,227000,0
|
|
20240109,112900,75617000,227000,227000,227000,227000,0
|
|
20240109,112800,75617000,227000,227000,227000,227000,0
|
|
20240109,112700,75617000,227000,227000,227000,227000,0
|
|
20240109,112600,75617000,227000,227000,227000,227000,0
|
|
20240109,112500,75617000,227000,227000,227000,227000,0
|
|
20240109,112400,75617000,227000,227000,227000,227000,0
|
|
20240109,112300,75617000,227000,227000,227000,227000,0
|
|
20240109,112200,75617000,227000,227000,227000,227000,0
|
|
20240109,112100,75617000,227000,227000,227000,227000,0
|
|
20240109,112000,75617000,227000,227000,227000,227000,1
|
|
20240109,111900,75390000,227000,227000,227000,227000,0
|
|
20240109,111800,75390000,227000,227000,227000,227000,0
|
|
20240109,111700,75390000,227000,227000,227000,227000,0
|
|
20240109,111600,75390000,227000,227000,227000,227000,0
|
|
20240109,111500,75390000,227000,227000,227000,227000,1
|
|
20240109,111400,75163000,227000,227000,227000,227000,0
|
|
20240109,111300,75163000,227000,227000,227000,227000,0
|
|
20240109,111200,75163000,227000,227000,227000,227000,0
|
|
20240109,111100,75163000,227000,227000,227000,227000,0
|
|
20240109,111000,75163000,227000,227000,227000,227000,0
|
|
20240109,110900,75163000,227000,227000,227000,227000,1
|
|
20240109,110800,74936000,227000,227000,227000,227000,0
|
|
20240109,110700,74936000,227000,227000,227000,227000,0
|
|
20240109,110600,74936000,227000,227000,227000,227000,0
|
|
20240109,110500,74936000,227000,227000,227000,227000,0
|
|
20240109,110400,74936000,227000,227000,227000,227000,0
|
|
20240109,110300,74936000,227000,227000,227000,227000,6
|
|
20240109,110200,73574000,227000,227000,227000,227000,0
|
|
20240109,110100,73574000,227000,227000,227000,227000,6
|
|
20240109,110000,72212000,227000,227000,227000,227000,1
|
|
20240109,105900,71985000,227000,227000,227000,227000,0
|
|
20240109,105800,71985000,227000,227000,227000,227000,0
|
|
20240109,105700,71985000,227000,227000,227000,227000,0
|
|
20240109,105600,71985000,227000,227000,227000,227000,0
|
|
20240109,105500,71985000,227000,227000,227000,227000,1
|
|
20240109,105400,71758000,227000,227000,227000,227000,0
|
|
20240109,105300,71758000,227000,227000,227000,227000,1
|
|
20240109,105200,71531000,226500,226500,226500,226500,2
|
|
20240109,105100,71078000,226500,226500,226500,226500,3
|
|
20240109,105000,70398500,227000,227000,227000,227000,0
|
|
20240109,104900,70398500,227000,227000,227000,227000,0
|
|
20240109,104800,70398500,227000,227000,227000,227000,0
|
|
20240109,104700,70398500,227000,227000,227000,227000,0
|
|
20240109,104600,70398500,227000,227000,227000,227000,0
|
|
20240109,104500,70398500,227000,227000,227000,227000,0
|
|
20240109,104400,70398500,227000,227000,227000,227000,0
|
|
20240109,104300,70398500,227000,227000,227000,227000,0
|
|
20240109,104200,70398500,227000,227000,227000,227000,0
|
|
20240109,104100,70398500,227000,226500,227000,226500,38
|
|
20240109,104000,61790500,226500,226500,226500,226500,0
|
|
20240109,103900,61790500,226500,226500,226500,226500,0
|
|
20240109,103800,61790500,226500,226500,226500,226500,0
|
|
20240109,103700,61790500,226500,226500,226500,226500,0
|
|
20240109,103600,61790500,226500,226500,226500,226500,0
|
|
20240109,103500,61790500,226500,226500,226500,226500,0
|
|
20240109,103400,61790500,226500,226500,226500,226500,0
|
|
20240109,103300,61790500,226500,226500,226500,226500,1
|
|
20240109,103200,61564000,227000,227000,227000,227000,1
|
|
20240109,103100,61337000,227000,227000,227000,227000,0
|
|
20240109,103000,61337000,227000,227000,227000,227000,0
|
|
20240109,102900,61337000,227000,227000,227000,227000,0
|
|
20240109,102800,61337000,227000,227000,227000,227000,0
|
|
20240109,102700,61337000,227000,227000,227000,227000,0
|
|
20240109,102600,61337000,227000,227000,227000,227000,2
|
|
20240109,102500,60883000,227000,227000,227000,227000,0
|
|
20240109,102400,60883000,227000,227000,227000,227000,0
|
|
20240109,102300,60883000,227000,227000,227000,227000,1
|
|
20240109,102200,60656000,227000,227000,227000,227000,1
|
|
20240109,102100,60429000,226500,226500,226500,226500,0
|
|
20240109,102000,60429000,226500,226500,226500,226500,0
|
|
20240109,101900,60429000,226500,226500,226500,226500,1
|
|
20240109,101800,60202500,227000,227000,227000,227000,0
|
|
20240109,101700,60202500,227000,227000,227000,227000,1
|
|
20240109,101600,59975500,227000,227000,227000,227000,0
|
|
20240109,101500,59975500,227000,227000,227000,227000,1
|
|
20240109,101400,59748500,227000,227000,227000,227000,1
|
|
20240109,101300,59521500,227000,227000,227000,227000,1
|
|
20240109,101200,59294500,227000,227000,227000,227000,0
|
|
20240109,101100,59294500,227000,227000,227000,227000,1
|
|
20240109,101000,59067500,227000,227000,227000,227000,2
|
|
20240109,100900,58613500,227000,227000,227000,227000,1
|
|
20240109,100800,58386500,227000,227000,227000,227000,1
|
|
20240109,100700,58159500,227000,227000,227000,227000,1
|
|
20240109,100600,57932500,227000,227000,227000,227000,0
|
|
20240109,100500,57932500,227000,227000,227000,227000,0
|
|
20240109,100400,57932500,227000,227000,227000,227000,0
|
|
20240109,100300,57932500,227000,227000,227000,227000,0
|
|
20240109,100200,57932500,227000,227000,227000,227000,0
|
|
20240109,100100,57932500,227000,227000,227000,227000,0
|
|
20240109,100000,57932500,227000,227000,227000,227000,1
|
|
20240109,095900,57705500,227000,227000,227000,227000,0
|
|
20240109,095800,57705500,227000,227000,227000,227000,5
|
|
20240109,095700,56570500,227000,227000,227000,227000,0
|
|
20240109,095600,56570500,227000,227000,227000,227000,0
|
|
20240109,095500,56570500,227000,227000,227000,227000,0
|
|
20240109,095400,56570500,227000,227000,227000,227000,0
|
|
20240109,095300,56570500,227000,227000,227000,227000,0
|
|
20240109,095200,56570500,227000,227000,227000,227000,0
|
|
20240109,095100,56570500,227000,227000,227000,227000,0
|
|
20240109,095000,56570500,227000,227000,227000,227000,0
|
|
20240109,094900,56570500,227000,227000,227000,227000,0
|
|
20240109,094800,56570500,227000,227000,227000,227000,0
|
|
20240109,094700,56570500,227000,227000,227000,227000,0
|
|
20240109,094600,56570500,227000,227000,227000,227000,0
|
|
20240109,094500,56570500,227000,227000,227000,227000,1
|
|
20240109,094400,56343500,227000,227000,227000,227000,0
|
|
20240109,094300,56343500,227000,227000,227000,227000,0
|
|
20240109,094200,56343500,227000,227000,227000,227000,0
|
|
20240109,094100,56343500,227000,227000,227000,227000,5
|
|
20240109,094000,55208500,227000,227000,227000,227000,0
|
|
20240109,093900,55208500,227000,227000,227000,227000,0
|
|
20240109,093800,55208500,227000,227000,227000,227000,6
|
|
20240109,093700,53846500,227000,227000,227000,227000,0
|
|
20240109,093600,53846500,227000,227000,227000,227000,0
|
|
20240109,093500,53846500,227000,227000,227000,227000,6
|
|
20240109,093400,52484500,227000,227000,227000,227000,0
|
|
20240109,093300,52484500,227000,227000,227000,227000,0
|
|
20240109,093200,52484500,227000,227000,227000,227000,0
|
|
20240109,093100,52484500,227000,227000,227000,227000,25
|
|
20240109,093000,46809500,227500,227500,227500,227500,0
|
|
20240109,092900,46809500,227500,227500,227500,227500,0
|
|
20240109,092800,46809500,227500,227500,227500,227500,1
|
|
20240109,092700,46582000,227000,227000,227000,227000,0
|
|
20240109,092600,46582000,227000,227000,227000,227000,1
|
|
20240109,092500,46355000,227000,227000,227000,227000,0
|
|
20240109,092400,46355000,227000,227000,227000,227000,0
|
|
20240109,092300,46355000,227000,227000,227000,227000,0
|
|
20240109,092200,46355000,227000,227000,227000,227000,0
|
|
20240109,092100,46355000,227000,227000,227000,227000,0
|
|
20240109,092000,46355000,227000,227000,227000,227000,0
|
|
20240109,091900,46355000,227000,226000,227000,226000,182
|
|
20240109,091800,5211000,226500,226500,226500,226500,0
|
|
20240109,091700,5211000,226500,226500,226500,226500,0
|
|
20240109,091600,5211000,226500,226500,226500,226500,0
|
|
20240109,091500,5211000,226500,226500,226500,226500,0
|
|
20240109,091400,5211000,226500,226500,226500,226500,0
|
|
20240109,091300,5211000,226500,226500,226500,226500,1
|
|
20240109,091200,4984500,227500,227500,227500,227500,0
|
|
20240109,091100,4984500,227500,227500,227500,227500,0
|
|
20240109,091000,4984500,227500,227500,227500,227500,1
|
|
20240109,090900,4757000,227500,227500,227500,227500,0
|
|
20240109,090800,4757000,227500,227500,227500,227500,4
|
|
20240109,090700,3847000,226000,226000,226000,226000,0
|
|
20240109,090600,3847000,226000,226000,226000,226000,2
|
|
20240109,090500,3395000,226000,226000,226000,226000,0
|
|
20240109,090400,3395000,226000,226000,226000,226000,0
|
|
20240109,090300,3395000,226000,226000,226000,226000,0
|
|
20240109,090200,3395000,226000,226000,226000,226000,0
|
|
20240109,090100,3395000,226000,226000,226000,226000,3
|
|
20240109,090000,2717000,226000,227000,227000,226000,12
|