653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,195000,291835900,63400,63400,63400,63400,829
|
|
20240105,194900,291835900,63400,63400,63400,63400,0
|
|
20240105,194800,291835900,63400,63400,63400,63400,0
|
|
20240105,194700,291835900,63400,63400,63400,63400,0
|
|
20240105,194600,291835900,63400,63400,63400,63400,0
|
|
20240105,194500,291835900,63400,63400,63400,63400,0
|
|
20240105,194400,291835900,63400,63400,63400,63400,0
|
|
20240105,194300,291835900,63400,63400,63400,63400,0
|
|
20240105,194200,291835900,63400,63400,63400,63400,0
|
|
20240105,194100,291835900,63400,63400,63400,63400,0
|
|
20240105,194000,291835900,63400,63400,63400,63400,0
|
|
20240105,193900,291835900,63400,63400,63400,63400,0
|
|
20240105,193800,291835900,63400,63400,63400,63400,0
|
|
20240105,193700,291835900,63400,63400,63400,63400,0
|
|
20240105,193600,291835900,63400,63400,63400,63400,0
|
|
20240105,193500,291835900,63400,63400,63400,63400,0
|
|
20240105,193400,291835900,63400,63400,63400,63400,0
|
|
20240105,193300,291835900,63400,63400,63400,63400,0
|
|
20240105,193200,291835900,63400,63400,63400,63400,0
|
|
20240105,193100,291835900,63400,63400,63400,63400,0
|
|
20240105,193000,291835900,63400,63400,63400,63400,0
|
|
20240105,192900,291835900,63400,63400,63400,63400,0
|
|
20240105,192800,291835900,63400,63400,63400,63400,0
|
|
20240105,192700,291835900,63400,63400,63400,63400,0
|
|
20240105,192600,291835900,63400,63400,63400,63400,0
|
|
20240105,192500,291835900,63400,63400,63400,63400,0
|
|
20240105,192400,291835900,63400,63400,63400,63400,0
|
|
20240105,192300,291835900,63400,63400,63400,63400,0
|
|
20240105,192200,291835900,63400,63400,63400,63400,0
|
|
20240105,192100,291835900,63400,63400,63400,63400,0
|
|
20240105,192000,291835900,63400,63400,63400,63400,829
|
|
20240105,191900,291835900,63400,63400,63400,63400,0
|
|
20240105,191800,291835900,63400,63400,63400,63400,0
|
|
20240105,191700,291835900,63400,63400,63400,63400,0
|
|
20240105,191600,291835900,63400,63400,63400,63400,0
|
|
20240105,191500,291835900,63400,63400,63400,63400,0
|
|
20240105,191400,291835900,63400,63400,63400,63400,0
|
|
20240105,191300,291835900,63400,63400,63400,63400,0
|
|
20240105,191200,291835900,63400,63400,63400,63400,0
|
|
20240105,191100,291835900,63400,63400,63400,63400,0
|
|
20240105,191000,291835900,63400,63400,63400,63400,0
|
|
20240105,190900,291835900,63400,63400,63400,63400,0
|
|
20240105,190800,291835900,63400,63400,63400,63400,0
|
|
20240105,190700,291835900,63400,63400,63400,63400,0
|
|
20240105,190600,291835900,63400,63400,63400,63400,0
|
|
20240105,190500,291835900,63400,63400,63400,63400,0
|
|
20240105,190400,291835900,63400,63400,63400,63400,0
|
|
20240105,190300,291835900,63400,63400,63400,63400,0
|
|
20240105,190200,291835900,63400,63400,63400,63400,0
|
|
20240105,190100,291835900,63400,63400,63400,63400,0
|
|
20240105,190000,291835900,63400,63400,63400,63400,0
|
|
20240105,185900,291835900,63400,63400,63400,63400,0
|
|
20240105,185800,291835900,63400,63400,63400,63400,0
|
|
20240105,185700,291835900,63400,63400,63400,63400,0
|
|
20240105,185600,291835900,63400,63400,63400,63400,0
|
|
20240105,185500,291835900,63400,63400,63400,63400,0
|
|
20240105,185400,291835900,63400,63400,63400,63400,0
|
|
20240105,185300,291835900,63400,63400,63400,63400,0
|
|
20240105,185200,291835900,63400,63400,63400,63400,0
|
|
20240105,185100,291835900,63400,63400,63400,63400,0
|
|
20240105,185000,291835900,63400,63400,63400,63400,829
|
|
20240105,184900,291835900,63400,63400,63400,63400,0
|
|
20240105,184800,291835900,63400,63400,63400,63400,0
|
|
20240105,184700,291835900,63400,63400,63400,63400,0
|
|
20240105,184600,291835900,63400,63400,63400,63400,0
|
|
20240105,184500,291835900,63400,63400,63400,63400,0
|
|
20240105,184400,291835900,63400,63400,63400,63400,0
|
|
20240105,184300,291835900,63400,63400,63400,63400,0
|
|
20240105,184200,291835900,63400,63400,63400,63400,0
|
|
20240105,184100,291835900,63400,63400,63400,63400,0
|
|
20240105,184000,291835900,63400,63400,63400,63400,0
|
|
20240105,183900,291835900,63400,63400,63400,63400,0
|
|
20240105,183800,291835900,63400,63400,63400,63400,0
|
|
20240105,183700,291835900,63400,63400,63400,63400,0
|
|
20240105,183600,291835900,63400,63400,63400,63400,0
|
|
20240105,183500,291835900,63400,63400,63400,63400,0
|
|
20240105,183400,291835900,63400,63400,63400,63400,0
|
|
20240105,183300,291835900,63400,63400,63400,63400,0
|
|
20240105,183200,291835900,63400,63400,63400,63400,0
|
|
20240105,183100,291835900,63400,63400,63400,63400,0
|
|
20240105,183000,291835900,63400,63400,63400,63400,0
|
|
20240105,182900,291835900,63400,63400,63400,63400,0
|
|
20240105,182800,291835900,63400,63400,63400,63400,0
|
|
20240105,182700,291835900,63400,63400,63400,63400,0
|
|
20240105,182600,291835900,63400,63400,63400,63400,0
|
|
20240105,182500,291835900,63400,63400,63400,63400,0
|
|
20240105,182400,291835900,63400,63400,63400,63400,0
|
|
20240105,182300,291835900,63400,63400,63400,63400,0
|
|
20240105,182200,291835900,63400,63400,63400,63400,0
|
|
20240105,182100,291835900,63400,63400,63400,63400,0
|
|
20240105,182000,291835900,63400,63400,63400,63400,829
|
|
20240105,181900,291835900,63400,63400,63400,63400,0
|
|
20240105,181800,291835900,63400,63400,63400,63400,0
|
|
20240105,181700,291835900,63400,63400,63400,63400,0
|
|
20240105,181600,291835900,63400,63400,63400,63400,0
|
|
20240105,181500,291835900,63400,63400,63400,63400,0
|
|
20240105,181400,291835900,63400,63400,63400,63400,0
|
|
20240105,181300,291835900,63400,63400,63400,63400,0
|
|
20240105,181200,291835900,63400,63400,63400,63400,0
|
|
20240105,181100,291835900,63400,63400,63400,63400,0
|
|
20240105,181000,291835900,63400,63400,63400,63400,0
|
|
20240105,180900,291835900,63400,63400,63400,63400,0
|
|
20240105,180800,291835900,63400,63400,63400,63400,0
|
|
20240105,180700,291835900,63400,63400,63400,63400,0
|
|
20240105,180600,291835900,63400,63400,63400,63400,0
|
|
20240105,180500,291835900,63400,63400,63400,63400,0
|
|
20240105,180400,291835900,63400,63400,63400,63400,0
|
|
20240105,180300,291835900,63400,63400,63400,63400,0
|
|
20240105,180200,291835900,63400,63400,63400,63400,0
|
|
20240105,180100,291835900,63400,63400,63400,63400,0
|
|
20240105,180000,291835900,63400,63400,63400,63400,0
|
|
20240105,175900,291835900,63400,63400,63400,63400,0
|
|
20240105,175800,291835900,63400,63400,63400,63400,0
|
|
20240105,175700,291835900,63400,63400,63400,63400,0
|
|
20240105,175600,291835900,63400,63400,63400,63400,0
|
|
20240105,175500,291835900,63400,63400,63400,63400,0
|
|
20240105,175400,291835900,63400,63400,63400,63400,0
|
|
20240105,175300,291835900,63400,63400,63400,63400,0
|
|
20240105,175200,291835900,63400,63400,63400,63400,0
|
|
20240105,175100,291835900,63400,63400,63400,63400,0
|
|
20240105,175000,291835900,63400,63400,63400,63400,829
|
|
20240105,174900,291835900,63400,63400,63400,63400,0
|
|
20240105,174800,291835900,63400,63400,63400,63400,0
|
|
20240105,174700,291835900,63400,63400,63400,63400,0
|
|
20240105,174600,291835900,63400,63400,63400,63400,0
|
|
20240105,174500,291835900,63400,63400,63400,63400,0
|
|
20240105,174400,291835900,63400,63400,63400,63400,0
|
|
20240105,174300,291835900,63400,63400,63400,63400,0
|
|
20240105,174200,291835900,63400,63400,63400,63400,0
|
|
20240105,174100,291835900,63400,63400,63400,63400,0
|
|
20240105,174000,291835900,63400,63400,63400,63400,0
|
|
20240105,173900,291835900,63400,63400,63400,63400,0
|
|
20240105,173800,291835900,63400,63400,63400,63400,0
|
|
20240105,173700,291835900,63400,63400,63400,63400,0
|
|
20240105,173600,291835900,63400,63400,63400,63400,0
|
|
20240105,173500,291835900,63400,63400,63400,63400,0
|
|
20240105,173400,291835900,63400,63400,63400,63400,0
|
|
20240105,173300,291835900,63400,63400,63400,63400,0
|
|
20240105,173200,291835900,63400,63400,63400,63400,0
|
|
20240105,173100,291835900,63400,63400,63400,63400,0
|
|
20240105,173000,291835900,63400,63400,63400,63400,0
|
|
20240105,172900,291835900,63400,63400,63400,63400,0
|
|
20240105,172800,291835900,63400,63400,63400,63400,0
|
|
20240105,172700,291835900,63400,63400,63400,63400,0
|
|
20240105,172600,291835900,63400,63400,63400,63400,0
|
|
20240105,172500,291835900,63400,63400,63400,63400,0
|
|
20240105,172400,291835900,63400,63400,63400,63400,0
|
|
20240105,172300,291835900,63400,63400,63400,63400,0
|
|
20240105,172200,291835900,63400,63400,63400,63400,0
|
|
20240105,172100,291835900,63400,63400,63400,63400,0
|
|
20240105,172000,291835900,63400,63400,63400,63400,829
|
|
20240105,171900,291835900,63400,63400,63400,63400,0
|
|
20240105,171800,291835900,63400,63400,63400,63400,0
|
|
20240105,171700,291835900,63400,63400,63400,63400,0
|
|
20240105,171600,291835900,63400,63400,63400,63400,0
|
|
20240105,171500,291835900,63400,63400,63400,63400,0
|
|
20240105,171400,291835900,63400,63400,63400,63400,0
|
|
20240105,171300,291835900,63400,63400,63400,63400,0
|
|
20240105,171200,291835900,63400,63400,63400,63400,0
|
|
20240105,171100,291835900,63400,63400,63400,63400,0
|
|
20240105,171000,291835900,63400,63400,63400,63400,0
|
|
20240105,170900,291835900,63400,63400,63400,63400,0
|
|
20240105,170800,291835900,63400,63400,63400,63400,0
|
|
20240105,170700,291835900,63400,63400,63400,63400,0
|
|
20240105,170600,291835900,63400,63400,63400,63400,0
|
|
20240105,170500,291835900,63400,63400,63400,63400,0
|
|
20240105,170400,291835900,63400,63400,63400,63400,0
|
|
20240105,170300,291835900,63400,63400,63400,63400,0
|
|
20240105,170200,291835900,63400,63400,63400,63400,0
|
|
20240105,170100,291835900,63400,63400,63400,63400,0
|
|
20240105,170000,291835900,63400,63400,63400,63400,0
|
|
20240105,165900,291835900,63400,63400,63400,63400,0
|
|
20240105,165800,291835900,63400,63400,63400,63400,0
|
|
20240105,165700,291835900,63400,63400,63400,63400,0
|
|
20240105,165600,291835900,63400,63400,63400,63400,0
|
|
20240105,165500,291835900,63400,63400,63400,63400,0
|
|
20240105,165400,291835900,63400,63400,63400,63400,0
|
|
20240105,165300,291835900,63400,63400,63400,63400,0
|
|
20240105,165200,291835900,63400,63400,63400,63400,0
|
|
20240105,165100,291835900,63400,63400,63400,63400,0
|
|
20240105,165000,291835900,63400,63400,63400,63400,829
|
|
20240105,164900,291835900,63400,63400,63400,63400,0
|
|
20240105,164800,291835900,63400,63400,63400,63400,0
|
|
20240105,164700,291835900,63400,63400,63400,63400,0
|
|
20240105,164600,291835900,63400,63400,63400,63400,0
|
|
20240105,164500,291835900,63400,63400,63400,63400,0
|
|
20240105,164400,291835900,63400,63400,63400,63400,0
|
|
20240105,164300,291835900,63400,63400,63400,63400,0
|
|
20240105,164200,291835900,63400,63400,63400,63400,0
|
|
20240105,164100,291835900,63400,63400,63400,63400,0
|
|
20240105,164000,291835900,63400,63400,63400,63400,0
|
|
20240105,163900,291835900,63400,63400,63400,63400,0
|
|
20240105,163800,291835900,63400,63400,63400,63400,0
|
|
20240105,163700,291835900,63400,63400,63400,63400,0
|
|
20240105,163600,291835900,63400,63400,63400,63400,0
|
|
20240105,163500,291835900,63400,63400,63400,63400,0
|
|
20240105,163400,291835900,63400,63400,63400,63400,0
|
|
20240105,163300,291835900,63400,63400,63400,63400,0
|
|
20240105,163200,291835900,63400,63400,63400,63400,0
|
|
20240105,163100,291835900,63400,63400,63400,63400,0
|
|
20240105,163000,291835900,63400,63400,63400,63400,0
|
|
20240105,162900,291835900,63400,63400,63400,63400,0
|
|
20240105,162800,291835900,63400,63400,63400,63400,0
|
|
20240105,162700,291835900,63400,63400,63400,63400,0
|
|
20240105,162600,291835900,63400,63400,63400,63400,0
|
|
20240105,162500,291835900,63400,63400,63400,63400,0
|
|
20240105,162400,291835900,63400,63400,63400,63400,0
|
|
20240105,162300,291835900,63400,63400,63400,63400,0
|
|
20240105,162200,291835900,63400,63400,63400,63400,0
|
|
20240105,162100,291835900,63400,63400,63400,63400,0
|
|
20240105,162000,291835900,63400,63400,63400,63400,829
|
|
20240105,161900,291835900,63400,63400,63400,63400,0
|
|
20240105,161800,291835900,63400,63400,63400,63400,0
|
|
20240105,161700,291835900,63400,63400,63400,63400,0
|
|
20240105,161600,291835900,63400,63400,63400,63400,0
|
|
20240105,161500,291835900,63400,63400,63400,63400,0
|
|
20240105,161400,291835900,63400,63400,63400,63400,0
|
|
20240105,161300,291835900,63400,63400,63400,63400,0
|
|
20240105,161200,291835900,63400,63400,63400,63400,0
|
|
20240105,161100,291835900,63400,63400,63400,63400,0
|
|
20240105,161000,291835900,63400,63400,63400,63400,0
|
|
20240105,160900,291835900,63400,63400,63400,63400,0
|
|
20240105,160800,291835900,63400,63400,63400,63400,0
|
|
20240105,160700,291835900,63400,63400,63400,63400,0
|
|
20240105,160600,291835900,63400,63400,63400,63400,0
|
|
20240105,160500,291835900,63400,63400,63400,63400,0
|
|
20240105,160400,291835900,63400,63400,63400,63400,0
|
|
20240105,160300,291835900,63400,63400,63400,63400,0
|
|
20240105,160200,291835900,63400,63400,63400,63400,0
|
|
20240105,160100,291835900,63400,63400,63400,63400,0
|
|
20240105,160000,291835900,63400,63400,63400,63400,0
|
|
20240105,155900,291835900,63400,63400,63400,63400,0
|
|
20240105,155800,291835900,63400,63400,63400,63400,0
|
|
20240105,155700,291835900,63400,63400,63400,63400,0
|
|
20240105,155600,291835900,63400,63400,63400,63400,0
|
|
20240105,155500,291835900,63400,63400,63400,63400,0
|
|
20240105,155400,291835900,63400,63400,63400,63400,0
|
|
20240105,155300,291835900,63400,63400,63400,63400,0
|
|
20240105,155200,291835900,63400,63400,63400,63400,0
|
|
20240105,155100,291835900,63400,63400,63400,63400,0
|
|
20240105,155000,291835900,63400,63400,63400,63400,829
|
|
20240105,154900,291835900,63400,63400,63400,63400,0
|
|
20240105,154800,291835900,63400,63400,63400,63400,0
|
|
20240105,154700,291835900,63400,63400,63400,63400,0
|
|
20240105,154600,291835900,63400,63400,63400,63400,0
|
|
20240105,154500,291835900,63400,63400,63400,63400,0
|
|
20240105,154400,291835900,63400,63400,63400,63400,0
|
|
20240105,154300,291835900,63400,63400,63400,63400,0
|
|
20240105,154200,291835900,63400,63400,63400,63400,0
|
|
20240105,154100,291835900,63400,63400,63400,63400,0
|
|
20240105,154000,291835900,63400,63400,63400,63400,0
|
|
20240105,153900,291835900,63400,63400,63400,63400,0
|
|
20240105,153800,291835900,63400,63400,63400,63400,0
|
|
20240105,153700,291835900,63400,63400,63400,63400,0
|
|
20240105,153600,291835900,63400,63400,63400,63400,0
|
|
20240105,153500,291835900,63400,63400,63400,63400,0
|
|
20240105,153400,291835900,63400,63400,63400,63400,0
|
|
20240105,153300,291835900,63400,63400,63400,63400,0
|
|
20240105,153200,291835900,63400,63400,63400,63400,0
|
|
20240105,153100,291835900,63400,63400,63400,63400,0
|
|
20240105,153000,291835900,63400,63400,63400,63400,829
|
|
20240105,152900,239277300,63600,63600,63600,63600,0
|
|
20240105,152800,239277300,63600,63600,63600,63600,0
|
|
20240105,152700,239277300,63600,63600,63600,63600,0
|
|
20240105,152600,239277300,63600,63600,63600,63600,0
|
|
20240105,152500,239277300,63600,63600,63600,63600,0
|
|
20240105,152400,239277300,63600,63600,63600,63600,0
|
|
20240105,152300,239277300,63600,63600,63600,63600,0
|
|
20240105,152200,239277300,63600,63600,63600,63600,0
|
|
20240105,152100,239277300,63600,63600,63600,63600,0
|
|
20240105,152000,239277300,63600,63600,63600,63600,0
|
|
20240105,151900,239277300,63600,63500,63600,63500,6
|
|
20240105,151800,238896100,63500,63500,63500,63500,6
|
|
20240105,151700,238515100,63500,63500,63500,63400,64
|
|
20240105,151600,234451400,63400,63400,63400,63400,3
|
|
20240105,151500,234261200,63400,63500,63600,63400,67
|
|
20240105,151400,230006900,63500,63500,63500,63500,3
|
|
20240105,151300,229816400,63700,63400,63700,63400,73
|
|
20240105,151200,225174300,63500,63400,63500,63400,30
|
|
20240105,151100,223271800,63500,63400,63500,63400,10
|
|
20240105,151000,222637500,63500,63400,63600,63400,47
|
|
20240105,150900,219655400,63400,63400,63600,63400,9
|
|
20240105,150800,219083800,63400,63400,63600,63400,12
|
|
20240105,150700,218321800,63500,63500,63500,63500,167
|
|
20240105,150600,207717300,63500,63500,63500,63500,8
|
|
20240105,150500,207209300,63700,63500,63700,63500,3
|
|
20240105,150400,207018600,63500,63500,63500,63500,7
|
|
20240105,150300,206574100,63500,63500,63500,63500,3
|
|
20240105,150200,206383600,63500,63500,63600,63500,16
|
|
20240105,150100,205366700,63500,63700,63700,63500,4
|
|
20240105,150000,205112500,63600,63600,63700,63500,20
|
|
20240105,145900,203840700,63600,63500,63600,63500,18
|
|
20240105,145800,202696700,63500,63500,63500,63500,2
|
|
20240105,145700,202569700,63500,63500,63500,63500,7
|
|
20240105,145600,202125200,63500,63500,63500,63500,3
|
|
20240105,145500,201934700,63500,63500,63600,63500,47
|
|
20240105,145400,198948200,63500,63500,63500,63500,3
|
|
20240105,145300,198757700,63500,63600,63600,63500,17
|
|
20240105,145200,197677900,63500,63500,63600,63500,109
|
|
20240105,145100,190756200,63500,63500,63500,63500,2
|
|
20240105,145000,190629200,63500,63500,63600,63500,11
|
|
20240105,144900,189930400,63600,63500,63600,63500,7
|
|
20240105,144800,189485400,63500,63500,63500,63500,7
|
|
20240105,144700,189040900,63500,63500,63500,63500,3
|
|
20240105,144600,188850400,63500,63500,63500,63500,7
|
|
20240105,144500,188405900,63500,63500,63600,63500,9
|
|
20240105,144400,187833900,63600,63600,63600,63600,3
|
|
20240105,144300,187643100,63500,63600,63600,63500,16
|
|
20240105,144200,186625800,63700,63700,63700,63700,2
|
|
20240105,144100,186498400,63700,63700,63700,63700,1
|
|
20240105,144000,186434700,63600,63600,63600,63500,19
|
|
20240105,143900,185226900,63700,63700,63700,63700,50
|
|
20240105,143800,182041900,63700,63600,63700,63600,21
|
|
20240105,143700,180706200,63600,63600,63600,63600,1
|
|
20240105,143600,180642600,63700,63700,63700,63700,0
|
|
20240105,143500,180642600,63700,63700,63700,63700,1
|
|
20240105,143400,180578900,63700,63700,63700,63700,0
|
|
20240105,143300,180578900,63700,63700,63700,63700,0
|
|
20240105,143200,180578900,63700,63600,63700,63600,2
|
|
20240105,143100,180451600,63700,63600,63700,63600,2
|
|
20240105,143000,180324300,63700,63700,63700,63700,1
|
|
20240105,142900,180260600,63600,63500,63700,63500,123
|
|
20240105,142800,172437600,63600,63600,63700,63600,191
|
|
20240105,142700,160289000,63700,63700,63700,63700,427
|
|
20240105,142600,133089100,63800,63800,63800,63800,0
|
|
20240105,142500,133089100,63800,63800,63800,63800,0
|
|
20240105,142400,133089100,63800,63800,63800,63800,0
|
|
20240105,142300,133089100,63800,63800,63800,63800,0
|
|
20240105,142200,133089100,63800,63800,63800,63800,0
|
|
20240105,142100,133089100,63800,63800,63800,63800,0
|
|
20240105,142000,133089100,63800,63800,63800,63800,0
|
|
20240105,141900,133089100,63800,63800,63800,63800,0
|
|
20240105,141800,133089100,63800,63800,63800,63800,1
|
|
20240105,141700,133025300,63800,63800,63800,63800,0
|
|
20240105,141600,133025300,63800,63800,63800,63800,0
|
|
20240105,141500,133025300,63800,63800,63800,63800,0
|
|
20240105,141400,133025300,63800,63800,63800,63800,0
|
|
20240105,141300,133025300,63800,63800,63800,63800,20
|
|
20240105,141200,131749300,63700,63700,63700,63700,5
|
|
20240105,141100,131430800,63800,63800,63800,63800,5
|
|
20240105,141000,131111800,63700,63700,63700,63700,0
|
|
20240105,140900,131111800,63700,63700,63700,63700,18
|
|
20240105,140800,129965200,63800,63800,63800,63800,0
|
|
20240105,140700,129965200,63800,63800,63800,63800,10
|
|
20240105,140600,129327200,63800,63800,63800,63800,0
|
|
20240105,140500,129327200,63800,63800,63800,63800,0
|
|
20240105,140400,129327200,63800,63800,63800,63800,1
|
|
20240105,140300,129263400,63800,63800,63800,63800,0
|
|
20240105,140200,129263400,63800,63800,63800,63800,0
|
|
20240105,140100,129263400,63800,63800,63800,63800,0
|
|
20240105,140000,129263400,63800,63800,63800,63800,1
|
|
20240105,135900,129199600,63800,63800,63800,63800,0
|
|
20240105,135800,129199600,63800,63800,63800,63800,31
|
|
20240105,135700,127221800,63900,63900,63900,63900,0
|
|
20240105,135600,127221800,63900,63900,63900,63900,0
|
|
20240105,135500,127221800,63900,63800,63900,63800,60
|
|
20240105,135400,123392800,63900,63900,63900,63900,49
|
|
20240105,135300,120261700,63800,63800,63800,63800,13
|
|
20240105,135200,119432300,63800,63800,63800,63800,26
|
|
20240105,135100,117773500,63800,63800,63800,63800,0
|
|
20240105,135000,117773500,63800,63800,63800,63800,0
|
|
20240105,134900,117773500,63800,63800,63800,63800,0
|
|
20240105,134800,117773500,63800,63800,63800,63800,0
|
|
20240105,134700,117773500,63800,63800,63800,63800,3
|
|
20240105,134600,117582100,63800,63800,63800,63800,0
|
|
20240105,134500,117582100,63800,63800,63800,63800,5
|
|
20240105,134400,117263100,63800,63800,63800,63800,0
|
|
20240105,134300,117263100,63800,63800,63800,63800,1
|
|
20240105,134200,117199300,63800,63800,63800,63800,0
|
|
20240105,134100,117199300,63800,63800,63800,63800,16
|
|
20240105,134000,116178500,63800,63800,63800,63800,0
|
|
20240105,133900,116178500,63800,63800,63800,63800,0
|
|
20240105,133800,116178500,63800,63800,63800,63800,0
|
|
20240105,133700,116178500,63800,63800,63800,63800,5
|
|
20240105,133600,115859500,63800,63800,63800,63800,0
|
|
20240105,133500,115859500,63800,63800,63800,63800,1
|
|
20240105,133400,115795700,63800,63800,63800,63800,0
|
|
20240105,133300,115795700,63800,63800,63800,63800,0
|
|
20240105,133200,115795700,63800,63800,63800,63800,0
|
|
20240105,133100,115795700,63800,63800,63800,63800,9
|
|
20240105,133000,115221500,63800,63800,63800,63800,4
|
|
20240105,132900,114966300,63800,63800,63800,63800,15
|
|
20240105,132800,114009300,63800,63800,63800,63800,8
|
|
20240105,132700,113498900,63800,63800,63800,63800,0
|
|
20240105,132600,113498900,63800,63800,63800,63800,7
|
|
20240105,132500,113052300,63800,63800,63800,63800,0
|
|
20240105,132400,113052300,63800,63800,63800,63800,0
|
|
20240105,132300,113052300,63800,63800,63800,63800,1
|
|
20240105,132200,112988500,63700,63700,63700,63700,0
|
|
20240105,132100,112988500,63700,63700,63700,63700,0
|
|
20240105,132000,112988500,63700,63700,63700,63700,0
|
|
20240105,131900,112988500,63700,63700,63700,63700,0
|
|
20240105,131800,112988500,63700,63700,63700,63700,0
|
|
20240105,131700,112988500,63700,63700,63700,63700,0
|
|
20240105,131600,112988500,63700,63700,63700,63700,0
|
|
20240105,131500,112988500,63700,63700,63700,63700,0
|
|
20240105,131400,112988500,63700,63700,63700,63700,5
|
|
20240105,131300,112670000,63800,63800,63800,63800,1
|
|
20240105,131200,112606200,63800,63800,63800,63800,0
|
|
20240105,131100,112606200,63800,63800,63800,63800,0
|
|
20240105,131000,112606200,63800,63800,63800,63800,0
|
|
20240105,130900,112606200,63800,63800,63800,63800,2
|
|
20240105,130800,112478600,63800,63800,63800,63800,0
|
|
20240105,130700,112478600,63800,63800,63800,63800,0
|
|
20240105,130600,112478600,63800,63800,63800,63800,1
|
|
20240105,130500,112414800,63800,63800,63800,63800,0
|
|
20240105,130400,112414800,63800,63800,63800,63800,0
|
|
20240105,130300,112414800,63800,63800,63800,63800,0
|
|
20240105,130200,112414800,63800,63800,63800,63800,0
|
|
20240105,130100,112414800,63800,63800,63800,63800,0
|
|
20240105,130000,112414800,63800,63900,63900,63800,8
|
|
20240105,125900,111904300,63700,63700,63700,63700,0
|
|
20240105,125800,111904300,63700,63700,63700,63700,0
|
|
20240105,125700,111904300,63700,63700,63700,63700,0
|
|
20240105,125600,111904300,63700,63700,63700,63700,15
|
|
20240105,125500,110948800,63700,63700,63700,63700,15
|
|
20240105,125400,109993300,63700,63700,63700,63700,0
|
|
20240105,125300,109993300,63700,63700,63700,63700,6
|
|
20240105,125200,109611100,63700,63700,63700,63700,0
|
|
20240105,125100,109611100,63700,63700,63700,63700,0
|
|
20240105,125000,109611100,63700,63700,63700,63700,0
|
|
20240105,124900,109611100,63700,63700,63700,63700,10
|
|
20240105,124800,108974100,63800,63800,63800,63800,1
|
|
20240105,124700,108910300,63800,63800,63800,63800,0
|
|
20240105,124600,108910300,63800,63700,63800,63700,7
|
|
20240105,124500,108464300,63800,63800,63800,63800,5
|
|
20240105,124400,108145300,63800,63800,63800,63800,2
|
|
20240105,124300,108017700,64000,64000,64000,64000,0
|
|
20240105,124200,108017700,64000,64000,64000,64000,0
|
|
20240105,124100,108017700,64000,64000,64000,64000,0
|
|
20240105,124000,108017700,64000,64000,64000,64000,0
|
|
20240105,123900,108017700,64000,64000,64000,64000,1
|
|
20240105,123800,107953700,64000,64000,64000,64000,0
|
|
20240105,123700,107953700,64000,64000,64000,64000,0
|
|
20240105,123600,107953700,64000,63800,64000,63800,4
|
|
20240105,123500,107698300,63800,63800,63800,63800,0
|
|
20240105,123400,107698300,63800,63800,63800,63800,0
|
|
20240105,123300,107698300,63800,63800,63800,63800,0
|
|
20240105,123200,107698300,63800,63800,63800,63800,0
|
|
20240105,123100,107698300,63800,63800,63800,63800,16
|
|
20240105,123000,106677500,64000,64000,64000,64000,0
|
|
20240105,122900,106677500,64000,64000,64000,64000,0
|
|
20240105,122800,106677500,64000,64000,64000,64000,0
|
|
20240105,122700,106677500,64000,64000,64000,64000,0
|
|
20240105,122600,106677500,64000,63800,64000,63700,33
|
|
20240105,122500,104566000,64000,64000,64000,64000,0
|
|
20240105,122400,104566000,64000,63800,64000,63700,51
|
|
20240105,122300,101310300,63800,63800,63800,63800,0
|
|
20240105,122200,101310300,63800,63800,63800,63800,2
|
|
20240105,122100,101182700,63800,63800,63800,63800,25
|
|
20240105,122000,99587700,63800,63800,63800,63800,98
|
|
20240105,121900,93335300,63800,63800,63800,63800,219
|
|
20240105,121800,79363100,63800,63800,63800,63800,32
|
|
20240105,121700,77321500,63800,63900,63900,63800,33
|
|
20240105,121600,75216000,63900,63900,63900,63900,10
|
|
20240105,121500,74577000,63900,63900,63900,63900,0
|
|
20240105,121400,74577000,63900,63900,63900,63900,0
|
|
20240105,121300,74577000,63900,63900,63900,63900,1
|
|
20240105,121200,74513100,63800,63800,63800,63800,0
|
|
20240105,121100,74513100,63800,63800,63800,63800,5
|
|
20240105,121000,74194100,63800,63900,63900,63800,7
|
|
20240105,120900,73747300,63900,63900,63900,63900,30
|
|
20240105,120800,71830300,63900,63900,63900,63900,0
|
|
20240105,120700,71830300,63900,63900,63900,63900,2
|
|
20240105,120600,71702500,63900,63900,63900,63900,1
|
|
20240105,120500,71638600,63800,63800,63800,63800,5
|
|
20240105,120400,71319600,63900,63900,63900,63900,0
|
|
20240105,120300,71319600,63900,63900,63900,63900,0
|
|
20240105,120200,71319600,63900,63900,63900,63900,7
|
|
20240105,120100,70872300,64000,64000,64000,64000,0
|
|
20240105,120000,70872300,64000,64000,64000,64000,1
|
|
20240105,115900,70808300,64000,64000,64000,64000,0
|
|
20240105,115800,70808300,64000,64000,64000,64000,0
|
|
20240105,115700,70808300,64000,64000,64000,64000,0
|
|
20240105,115600,70808300,64000,64000,64000,64000,0
|
|
20240105,115500,70808300,64000,64000,64000,64000,0
|
|
20240105,115400,70808300,64000,64000,64000,64000,0
|
|
20240105,115300,70808300,64000,64000,64000,64000,0
|
|
20240105,115200,70808300,64000,64000,64000,64000,0
|
|
20240105,115100,70808300,64000,64000,64000,64000,0
|
|
20240105,115000,70808300,64000,64000,64000,64000,0
|
|
20240105,114900,70808300,64000,64000,64000,64000,0
|
|
20240105,114800,70808300,64000,64000,64000,64000,0
|
|
20240105,114700,70808300,64000,64000,64000,64000,0
|
|
20240105,114600,70808300,64000,64000,64000,64000,0
|
|
20240105,114500,70808300,64000,64000,64000,64000,0
|
|
20240105,114400,70808300,64000,64000,64000,64000,0
|
|
20240105,114300,70808300,64000,64000,64000,64000,0
|
|
20240105,114200,70808300,64000,64000,64000,64000,0
|
|
20240105,114100,70808300,64000,64000,64000,64000,0
|
|
20240105,114000,70808300,64000,64000,64000,64000,7
|
|
20240105,113900,70360300,63900,63900,63900,63900,16
|
|
20240105,113800,69337900,64100,64100,64100,64100,0
|
|
20240105,113700,69337900,64100,64100,64100,64100,0
|
|
20240105,113600,69337900,64100,64100,64100,64100,0
|
|
20240105,113500,69337900,64100,63900,64100,63800,144
|
|
20240105,113400,60130100,63900,63900,63900,63900,1
|
|
20240105,113300,60066200,63900,63900,63900,63900,0
|
|
20240105,113200,60066200,63900,63900,63900,63900,14
|
|
20240105,113100,59171600,63900,63900,63900,63900,8
|
|
20240105,113000,58660400,63900,63900,63900,63900,15
|
|
20240105,112900,57701900,63900,63900,63900,63900,0
|
|
20240105,112800,57701900,63900,63900,63900,63900,0
|
|
20240105,112700,57701900,63900,63900,63900,63900,10
|
|
20240105,112600,57062900,64000,64000,64000,64000,6
|
|
20240105,112500,56678900,63900,63900,63900,63900,0
|
|
20240105,112400,56678900,63900,63900,63900,63900,0
|
|
20240105,112300,56678900,63900,63900,63900,63900,0
|
|
20240105,112200,56678900,63900,64000,64000,63900,19
|
|
20240105,112100,55464500,64000,64000,64000,64000,1
|
|
20240105,112000,55400500,64000,64000,64000,64000,0
|
|
20240105,111900,55400500,64000,64000,64000,64000,0
|
|
20240105,111800,55400500,64000,64000,64000,64000,0
|
|
20240105,111700,55400500,64000,64000,64000,64000,0
|
|
20240105,111600,55400500,64000,64000,64000,64000,0
|
|
20240105,111500,55400500,64000,64000,64000,64000,0
|
|
20240105,111400,55400500,64000,64000,64000,64000,0
|
|
20240105,111300,55400500,64000,64000,64000,64000,1
|
|
20240105,111200,55336500,64000,64000,64000,64000,0
|
|
20240105,111100,55336500,64000,64000,64000,64000,1
|
|
20240105,111000,55272500,64000,64000,64000,64000,1
|
|
20240105,110900,55208500,64000,64000,64000,64000,0
|
|
20240105,110800,55208500,64000,64000,64000,64000,0
|
|
20240105,110700,55208500,64000,64000,64000,64000,1
|
|
20240105,110600,55144500,64000,64000,64000,64000,0
|
|
20240105,110500,55144500,64000,64000,64000,64000,0
|
|
20240105,110400,55144500,64000,64000,64000,64000,0
|
|
20240105,110300,55144500,64000,64000,64000,64000,0
|
|
20240105,110200,55144500,64000,64000,64000,64000,0
|
|
20240105,110100,55144500,64000,63900,64000,63900,14
|
|
20240105,110000,54249800,63900,63900,63900,63900,4
|
|
20240105,105900,53994200,63900,63900,63900,63900,0
|
|
20240105,105800,53994200,63900,63900,63900,63900,0
|
|
20240105,105700,53994200,63900,63900,63900,63900,0
|
|
20240105,105600,53994200,63900,63900,63900,63900,0
|
|
20240105,105500,53994200,63900,63900,63900,63900,0
|
|
20240105,105400,53994200,63900,63900,63900,63900,1
|
|
20240105,105300,53930300,63900,63900,63900,63900,6
|
|
20240105,105200,53546900,63900,63900,63900,63900,46
|
|
20240105,105100,50607500,64000,64000,64000,64000,0
|
|
20240105,105000,50607500,64000,64000,64000,64000,0
|
|
20240105,104900,50607500,64000,64000,64000,64000,0
|
|
20240105,104800,50607500,64000,64000,64000,64000,0
|
|
20240105,104700,50607500,64000,64000,64000,64000,0
|
|
20240105,104600,50607500,64000,64000,64000,64000,0
|
|
20240105,104500,50607500,64000,64000,64000,64000,2
|
|
20240105,104400,50479500,63900,63900,63900,63900,0
|
|
20240105,104300,50479500,63900,63900,63900,63900,0
|
|
20240105,104200,50479500,63900,63900,63900,63900,9
|
|
20240105,104100,49904400,63900,63900,63900,63900,0
|
|
20240105,104000,49904400,63900,63900,63900,63900,0
|
|
20240105,103900,49904400,63900,63900,63900,63900,0
|
|
20240105,103800,49904400,63900,63900,63900,63900,3
|
|
20240105,103700,49712700,63900,63900,63900,63900,6
|
|
20240105,103600,49329300,63900,63900,63900,63900,0
|
|
20240105,103500,49329300,63900,63900,63900,63900,82
|
|
20240105,103400,44089500,63900,63900,63900,63900,136
|
|
20240105,103300,35399100,63900,63900,63900,63900,0
|
|
20240105,103200,35399100,63900,63900,63900,63900,10
|
|
20240105,103100,34760100,64000,64000,64000,64000,0
|
|
20240105,103000,34760100,64000,64000,64000,64000,355
|
|
20240105,102900,12040100,64100,64100,64100,64100,0
|
|
20240105,102800,12040100,64100,64100,64100,64100,0
|
|
20240105,102700,12040100,64100,64100,64100,64100,0
|
|
20240105,102600,12040100,64100,64100,64100,64100,0
|
|
20240105,102500,12040100,64100,64100,64100,64100,0
|
|
20240105,102400,12040100,64100,64100,64100,64100,1
|
|
20240105,102300,11976000,64000,64000,64000,64000,0
|
|
20240105,102200,11976000,64000,64000,64000,64000,0
|
|
20240105,102100,11976000,64000,64000,64000,64000,0
|
|
20240105,102000,11976000,64000,64000,64000,64000,15
|
|
20240105,101900,11016000,64000,64000,64000,64000,3
|
|
20240105,101800,10824000,64100,64100,64100,64100,0
|
|
20240105,101700,10824000,64100,64100,64100,64100,0
|
|
20240105,101600,10824000,64100,64100,64100,64100,0
|
|
20240105,101500,10824000,64100,64100,64100,64100,0
|
|
20240105,101400,10824000,64100,64100,64100,64100,0
|
|
20240105,101300,10824000,64100,64100,64100,64100,0
|
|
20240105,101200,10824000,64100,64100,64100,64100,0
|
|
20240105,101100,10824000,64100,64100,64100,64100,0
|
|
20240105,101000,10824000,64100,64100,64100,64100,1
|
|
20240105,100900,10759900,64100,64100,64100,64100,0
|
|
20240105,100800,10759900,64100,64100,64100,64100,15
|
|
20240105,100700,9798400,64000,64000,64000,64000,21
|
|
20240105,100600,8454400,64100,64100,64100,64100,0
|
|
20240105,100500,8454400,64100,64100,64100,64100,0
|
|
20240105,100400,8454400,64100,64100,64100,64100,0
|
|
20240105,100300,8454400,64100,64100,64100,64100,1
|
|
20240105,100200,8390300,64200,64200,64200,64200,0
|
|
20240105,100100,8390300,64200,64100,64200,64100,36
|
|
20240105,100000,6082600,64200,64200,64200,64200,1
|
|
20240105,095900,6018400,64200,64200,64200,64200,0
|
|
20240105,095800,6018400,64200,64200,64200,64200,0
|
|
20240105,095700,6018400,64200,64200,64200,64200,0
|
|
20240105,095600,6018400,64200,64200,64200,64200,1
|
|
20240105,095500,5954200,64200,64200,64200,64200,0
|
|
20240105,095400,5954200,64200,64200,64200,64200,0
|
|
20240105,095300,5954200,64200,64200,64200,64200,0
|
|
20240105,095200,5954200,64200,64200,64200,64200,0
|
|
20240105,095100,5954200,64200,64200,64200,64200,0
|
|
20240105,095000,5954200,64200,64200,64200,64200,0
|
|
20240105,094900,5954200,64200,64200,64200,64200,2
|
|
20240105,094800,5825800,64200,64200,64200,64200,0
|
|
20240105,094700,5825800,64200,64200,64200,64200,1
|
|
20240105,094600,5761600,64200,64200,64200,64200,0
|
|
20240105,094500,5761600,64200,64200,64200,64200,0
|
|
20240105,094400,5761600,64200,64200,64200,64200,0
|
|
20240105,094300,5761600,64200,64200,64200,64200,0
|
|
20240105,094200,5761600,64200,64200,64200,64200,0
|
|
20240105,094100,5761600,64200,64200,64200,64200,0
|
|
20240105,094000,5761600,64200,64200,64200,64200,0
|
|
20240105,093900,5761600,64200,64200,64200,64200,0
|
|
20240105,093800,5761600,64200,64200,64200,64200,0
|
|
20240105,093700,5761600,64200,64200,64200,64200,1
|
|
20240105,093600,5697400,64200,64200,64200,64200,1
|
|
20240105,093500,5633200,64100,64100,64100,64100,2
|
|
20240105,093400,5505000,64100,64100,64100,64100,0
|
|
20240105,093300,5505000,64100,64100,64100,64100,0
|
|
20240105,093200,5505000,64100,64100,64100,64100,0
|
|
20240105,093100,5505000,64100,64100,64100,64100,21
|
|
20240105,093000,4158900,64100,64100,64100,64100,0
|
|
20240105,092900,4158900,64100,64100,64100,64100,0
|
|
20240105,092800,4158900,64100,64100,64100,64100,0
|
|
20240105,092700,4158900,64100,64100,64100,64100,0
|
|
20240105,092600,4158900,64100,64100,64100,64100,1
|
|
20240105,092500,4094800,64100,64100,64100,64100,1
|
|
20240105,092400,4030700,64100,64100,64100,64100,0
|
|
20240105,092300,4030700,64100,64100,64100,64100,0
|
|
20240105,092200,4030700,64100,64100,64100,64100,0
|
|
20240105,092100,4030700,64100,64100,64100,64100,0
|
|
20240105,092000,4030700,64100,64100,64100,64100,0
|
|
20240105,091900,4030700,64100,64100,64100,64100,0
|
|
20240105,091800,4030700,64100,64100,64100,64100,0
|
|
20240105,091700,4030700,64100,64100,64100,64100,0
|
|
20240105,091600,4030700,64100,64100,64100,64100,2
|
|
20240105,091500,3902500,63900,63900,63900,63900,0
|
|
20240105,091400,3902500,63900,63900,63900,63900,0
|
|
20240105,091300,3902500,63900,63900,63900,63900,19
|
|
20240105,091200,2688400,64000,64000,64000,64000,34
|
|
20240105,091100,512400,64100,64100,64100,64100,0
|
|
20240105,091000,512400,64100,64100,64100,64100,1
|
|
20240105,090900,448300,64100,64100,64100,64100,0
|
|
20240105,090800,448300,64100,64100,64100,64100,1
|
|
20240105,090700,384200,64100,64100,64100,64100,0
|
|
20240105,090600,384200,64100,64100,64100,64100,0
|
|
20240105,090500,384200,64100,64100,64100,64100,1
|
|
20240105,090400,320100,64100,64100,64100,64100,1
|
|
20240105,090300,256000,64000,64000,64000,64000,0
|
|
20240105,090200,256000,64000,64000,64000,64000,0
|
|
20240105,090100,256000,64000,64000,64000,64000,0
|
|
20240105,090000,256000,64000,64000,64000,64000,4
|