653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195000,254097900,63400,63400,63400,63400,170
|
|
20240109,194900,254097900,63400,63400,63400,63400,0
|
|
20240109,194800,254097900,63400,63400,63400,63400,0
|
|
20240109,194700,254097900,63400,63400,63400,63400,0
|
|
20240109,194600,254097900,63400,63400,63400,63400,0
|
|
20240109,194500,254097900,63400,63400,63400,63400,0
|
|
20240109,194400,254097900,63400,63400,63400,63400,0
|
|
20240109,194300,254097900,63400,63400,63400,63400,0
|
|
20240109,194200,254097900,63400,63400,63400,63400,0
|
|
20240109,194100,254097900,63400,63400,63400,63400,0
|
|
20240109,194000,254097900,63400,63400,63400,63400,0
|
|
20240109,193900,254097900,63400,63400,63400,63400,0
|
|
20240109,193800,254097900,63400,63400,63400,63400,0
|
|
20240109,193700,254097900,63400,63400,63400,63400,0
|
|
20240109,193600,254097900,63400,63400,63400,63400,0
|
|
20240109,193500,254097900,63400,63400,63400,63400,0
|
|
20240109,193400,254097900,63400,63400,63400,63400,0
|
|
20240109,193300,254097900,63400,63400,63400,63400,0
|
|
20240109,193200,254097900,63400,63400,63400,63400,0
|
|
20240109,193100,254097900,63400,63400,63400,63400,0
|
|
20240109,193000,254097900,63400,63400,63400,63400,0
|
|
20240109,192900,254097900,63400,63400,63400,63400,0
|
|
20240109,192800,254097900,63400,63400,63400,63400,0
|
|
20240109,192700,254097900,63400,63400,63400,63400,0
|
|
20240109,192600,254097900,63400,63400,63400,63400,0
|
|
20240109,192500,254097900,63400,63400,63400,63400,0
|
|
20240109,192400,254097900,63400,63400,63400,63400,0
|
|
20240109,192300,254097900,63400,63400,63400,63400,0
|
|
20240109,192200,254097900,63400,63400,63400,63400,0
|
|
20240109,192100,254097900,63400,63400,63400,63400,0
|
|
20240109,192000,254097900,63400,63400,63400,63400,170
|
|
20240109,191900,254097900,63400,63400,63400,63400,0
|
|
20240109,191800,254097900,63400,63400,63400,63400,0
|
|
20240109,191700,254097900,63400,63400,63400,63400,0
|
|
20240109,191600,254097900,63400,63400,63400,63400,0
|
|
20240109,191500,254097900,63400,63400,63400,63400,0
|
|
20240109,191400,254097900,63400,63400,63400,63400,0
|
|
20240109,191300,254097900,63400,63400,63400,63400,0
|
|
20240109,191200,254097900,63400,63400,63400,63400,0
|
|
20240109,191100,254097900,63400,63400,63400,63400,0
|
|
20240109,191000,254097900,63400,63400,63400,63400,0
|
|
20240109,190900,254097900,63400,63400,63400,63400,0
|
|
20240109,190800,254097900,63400,63400,63400,63400,0
|
|
20240109,190700,254097900,63400,63400,63400,63400,0
|
|
20240109,190600,254097900,63400,63400,63400,63400,0
|
|
20240109,190500,254097900,63400,63400,63400,63400,0
|
|
20240109,190400,254097900,63400,63400,63400,63400,0
|
|
20240109,190300,254097900,63400,63400,63400,63400,0
|
|
20240109,190200,254097900,63400,63400,63400,63400,0
|
|
20240109,190100,254097900,63400,63400,63400,63400,0
|
|
20240109,190000,254097900,63400,63400,63400,63400,0
|
|
20240109,185900,254097900,63400,63400,63400,63400,0
|
|
20240109,185800,254097900,63400,63400,63400,63400,0
|
|
20240109,185700,254097900,63400,63400,63400,63400,0
|
|
20240109,185600,254097900,63400,63400,63400,63400,0
|
|
20240109,185500,254097900,63400,63400,63400,63400,0
|
|
20240109,185400,254097900,63400,63400,63400,63400,0
|
|
20240109,185300,254097900,63400,63400,63400,63400,0
|
|
20240109,185200,254097900,63400,63400,63400,63400,0
|
|
20240109,185100,254097900,63400,63400,63400,63400,0
|
|
20240109,185000,254097900,63400,63400,63400,63400,170
|
|
20240109,184900,254097900,63400,63400,63400,63400,0
|
|
20240109,184800,254097900,63400,63400,63400,63400,0
|
|
20240109,184700,254097900,63400,63400,63400,63400,0
|
|
20240109,184600,254097900,63400,63400,63400,63400,0
|
|
20240109,184500,254097900,63400,63400,63400,63400,0
|
|
20240109,184400,254097900,63400,63400,63400,63400,0
|
|
20240109,184300,254097900,63400,63400,63400,63400,0
|
|
20240109,184200,254097900,63400,63400,63400,63400,0
|
|
20240109,184100,254097900,63400,63400,63400,63400,0
|
|
20240109,184000,254097900,63400,63400,63400,63400,0
|
|
20240109,183900,254097900,63400,63400,63400,63400,0
|
|
20240109,183800,254097900,63400,63400,63400,63400,0
|
|
20240109,183700,254097900,63400,63400,63400,63400,0
|
|
20240109,183600,254097900,63400,63400,63400,63400,0
|
|
20240109,183500,254097900,63400,63400,63400,63400,0
|
|
20240109,183400,254097900,63400,63400,63400,63400,0
|
|
20240109,183300,254097900,63400,63400,63400,63400,0
|
|
20240109,183200,254097900,63400,63400,63400,63400,0
|
|
20240109,183100,254097900,63400,63400,63400,63400,0
|
|
20240109,183000,254097900,63400,63400,63400,63400,0
|
|
20240109,182900,254097900,63400,63400,63400,63400,0
|
|
20240109,182800,254097900,63400,63400,63400,63400,0
|
|
20240109,182700,254097900,63400,63400,63400,63400,0
|
|
20240109,182600,254097900,63400,63400,63400,63400,0
|
|
20240109,182500,254097900,63400,63400,63400,63400,0
|
|
20240109,182400,254097900,63400,63400,63400,63400,0
|
|
20240109,182300,254097900,63400,63400,63400,63400,0
|
|
20240109,182200,254097900,63400,63400,63400,63400,0
|
|
20240109,182100,254097900,63400,63400,63400,63400,0
|
|
20240109,182000,254097900,63400,63400,63400,63400,170
|
|
20240109,181900,254097900,63400,63400,63400,63400,0
|
|
20240109,181800,254097900,63400,63400,63400,63400,0
|
|
20240109,181700,254097900,63400,63400,63400,63400,0
|
|
20240109,181600,254097900,63400,63400,63400,63400,0
|
|
20240109,181500,254097900,63400,63400,63400,63400,0
|
|
20240109,181400,254097900,63400,63400,63400,63400,0
|
|
20240109,181300,254097900,63400,63400,63400,63400,0
|
|
20240109,181200,254097900,63400,63400,63400,63400,0
|
|
20240109,181100,254097900,63400,63400,63400,63400,0
|
|
20240109,181000,254097900,63400,63400,63400,63400,0
|
|
20240109,180900,254097900,63400,63400,63400,63400,0
|
|
20240109,180800,254097900,63400,63400,63400,63400,0
|
|
20240109,180700,254097900,63400,63400,63400,63400,0
|
|
20240109,180600,254097900,63400,63400,63400,63400,0
|
|
20240109,180500,254097900,63400,63400,63400,63400,0
|
|
20240109,180400,254097900,63400,63400,63400,63400,0
|
|
20240109,180300,254097900,63400,63400,63400,63400,0
|
|
20240109,180200,254097900,63400,63400,63400,63400,0
|
|
20240109,180100,254097900,63400,63400,63400,63400,0
|
|
20240109,180000,254097900,63400,63400,63400,63400,0
|
|
20240109,175900,254097900,63400,63400,63400,63400,0
|
|
20240109,175800,254097900,63400,63400,63400,63400,0
|
|
20240109,175700,254097900,63400,63400,63400,63400,0
|
|
20240109,175600,254097900,63400,63400,63400,63400,0
|
|
20240109,175500,254097900,63400,63400,63400,63400,0
|
|
20240109,175400,254097900,63400,63400,63400,63400,0
|
|
20240109,175300,254097900,63400,63400,63400,63400,0
|
|
20240109,175200,254097900,63400,63400,63400,63400,0
|
|
20240109,175100,254097900,63400,63400,63400,63400,0
|
|
20240109,175000,254097900,63400,63400,63400,63400,170
|
|
20240109,174900,254097900,63400,63400,63400,63400,0
|
|
20240109,174800,254097900,63400,63400,63400,63400,0
|
|
20240109,174700,254097900,63400,63400,63400,63400,0
|
|
20240109,174600,254097900,63400,63400,63400,63400,0
|
|
20240109,174500,254097900,63400,63400,63400,63400,0
|
|
20240109,174400,254097900,63400,63400,63400,63400,0
|
|
20240109,174300,254097900,63400,63400,63400,63400,0
|
|
20240109,174200,254097900,63400,63400,63400,63400,0
|
|
20240109,174100,254097900,63400,63400,63400,63400,0
|
|
20240109,174000,254097900,63400,63400,63400,63400,0
|
|
20240109,173900,254097900,63400,63400,63400,63400,0
|
|
20240109,173800,254097900,63400,63400,63400,63400,0
|
|
20240109,173700,254097900,63400,63400,63400,63400,0
|
|
20240109,173600,254097900,63400,63400,63400,63400,0
|
|
20240109,173500,254097900,63400,63400,63400,63400,0
|
|
20240109,173400,254097900,63400,63400,63400,63400,0
|
|
20240109,173300,254097900,63400,63400,63400,63400,0
|
|
20240109,173200,254097900,63400,63400,63400,63400,0
|
|
20240109,173100,254097900,63400,63400,63400,63400,0
|
|
20240109,173000,254097900,63400,63400,63400,63400,0
|
|
20240109,172900,254097900,63400,63400,63400,63400,0
|
|
20240109,172800,254097900,63400,63400,63400,63400,0
|
|
20240109,172700,254097900,63400,63400,63400,63400,0
|
|
20240109,172600,254097900,63400,63400,63400,63400,0
|
|
20240109,172500,254097900,63400,63400,63400,63400,0
|
|
20240109,172400,254097900,63400,63400,63400,63400,0
|
|
20240109,172300,254097900,63400,63400,63400,63400,0
|
|
20240109,172200,254097900,63400,63400,63400,63400,0
|
|
20240109,172100,254097900,63400,63400,63400,63400,0
|
|
20240109,172000,254097900,63400,63400,63400,63400,170
|
|
20240109,171900,254097900,63400,63400,63400,63400,0
|
|
20240109,171800,254097900,63400,63400,63400,63400,0
|
|
20240109,171700,254097900,63400,63400,63400,63400,0
|
|
20240109,171600,254097900,63400,63400,63400,63400,0
|
|
20240109,171500,254097900,63400,63400,63400,63400,0
|
|
20240109,171400,254097900,63400,63400,63400,63400,0
|
|
20240109,171300,254097900,63400,63400,63400,63400,0
|
|
20240109,171200,254097900,63400,63400,63400,63400,0
|
|
20240109,171100,254097900,63400,63400,63400,63400,0
|
|
20240109,171000,254097900,63400,63400,63400,63400,0
|
|
20240109,170900,254097900,63400,63400,63400,63400,0
|
|
20240109,170800,254097900,63400,63400,63400,63400,0
|
|
20240109,170700,254097900,63400,63400,63400,63400,0
|
|
20240109,170600,254097900,63400,63400,63400,63400,0
|
|
20240109,170500,254097900,63400,63400,63400,63400,0
|
|
20240109,170400,254097900,63400,63400,63400,63400,0
|
|
20240109,170300,254097900,63400,63400,63400,63400,0
|
|
20240109,170200,254097900,63400,63400,63400,63400,0
|
|
20240109,170100,254097900,63400,63400,63400,63400,0
|
|
20240109,170000,254097900,63400,63400,63400,63400,0
|
|
20240109,165900,254097900,63400,63400,63400,63400,0
|
|
20240109,165800,254097900,63400,63400,63400,63400,0
|
|
20240109,165700,254097900,63400,63400,63400,63400,0
|
|
20240109,165600,254097900,63400,63400,63400,63400,0
|
|
20240109,165500,254097900,63400,63400,63400,63400,0
|
|
20240109,165400,254097900,63400,63400,63400,63400,0
|
|
20240109,165300,254097900,63400,63400,63400,63400,0
|
|
20240109,165200,254097900,63400,63400,63400,63400,0
|
|
20240109,165100,254097900,63400,63400,63400,63400,0
|
|
20240109,165000,254097900,63400,63400,63400,63400,170
|
|
20240109,164900,254097900,63400,63400,63400,63400,0
|
|
20240109,164800,254097900,63400,63400,63400,63400,0
|
|
20240109,164700,254097900,63400,63400,63400,63400,0
|
|
20240109,164600,254097900,63400,63400,63400,63400,0
|
|
20240109,164500,254097900,63400,63400,63400,63400,0
|
|
20240109,164400,254097900,63400,63400,63400,63400,0
|
|
20240109,164300,254097900,63400,63400,63400,63400,0
|
|
20240109,164200,254097900,63400,63400,63400,63400,0
|
|
20240109,164100,254097900,63400,63400,63400,63400,0
|
|
20240109,164000,254097900,63400,63400,63400,63400,0
|
|
20240109,163900,254097900,63400,63400,63400,63400,0
|
|
20240109,163800,254097900,63400,63400,63400,63400,0
|
|
20240109,163700,254097900,63400,63400,63400,63400,0
|
|
20240109,163600,254097900,63400,63400,63400,63400,0
|
|
20240109,163500,254097900,63400,63400,63400,63400,0
|
|
20240109,163400,254097900,63400,63400,63400,63400,0
|
|
20240109,163300,254097900,63400,63400,63400,63400,0
|
|
20240109,163200,254097900,63400,63400,63400,63400,0
|
|
20240109,163100,254097900,63400,63400,63400,63400,0
|
|
20240109,163000,254097900,63400,63400,63400,63400,0
|
|
20240109,162900,254097900,63400,63400,63400,63400,0
|
|
20240109,162800,254097900,63400,63400,63400,63400,0
|
|
20240109,162700,254097900,63400,63400,63400,63400,0
|
|
20240109,162600,254097900,63400,63400,63400,63400,0
|
|
20240109,162500,254097900,63400,63400,63400,63400,0
|
|
20240109,162400,254097900,63400,63400,63400,63400,0
|
|
20240109,162300,254097900,63400,63400,63400,63400,0
|
|
20240109,162200,254097900,63400,63400,63400,63400,0
|
|
20240109,162100,254097900,63400,63400,63400,63400,0
|
|
20240109,162000,254097900,63400,63400,63400,63400,170
|
|
20240109,161900,254097900,63400,63400,63400,63400,0
|
|
20240109,161800,254097900,63400,63400,63400,63400,0
|
|
20240109,161700,254097900,63400,63400,63400,63400,0
|
|
20240109,161600,254097900,63400,63400,63400,63400,0
|
|
20240109,161500,254097900,63400,63400,63400,63400,0
|
|
20240109,161400,254097900,63400,63400,63400,63400,0
|
|
20240109,161300,254097900,63400,63400,63400,63400,0
|
|
20240109,161200,254097900,63400,63400,63400,63400,0
|
|
20240109,161100,254097900,63400,63400,63400,63400,0
|
|
20240109,161000,254097900,63400,63400,63400,63400,0
|
|
20240109,160900,254097900,63400,63400,63400,63400,0
|
|
20240109,160800,254097900,63400,63400,63400,63400,0
|
|
20240109,160700,254097900,63400,63400,63400,63400,0
|
|
20240109,160600,254097900,63400,63400,63400,63400,0
|
|
20240109,160500,254097900,63400,63400,63400,63400,0
|
|
20240109,160400,254097900,63400,63400,63400,63400,0
|
|
20240109,160300,254097900,63400,63400,63400,63400,0
|
|
20240109,160200,254097900,63400,63400,63400,63400,0
|
|
20240109,160100,254097900,63400,63400,63400,63400,0
|
|
20240109,160000,254097900,63400,63400,63400,63400,0
|
|
20240109,155900,254097900,63400,63400,63400,63400,0
|
|
20240109,155800,254097900,63400,63400,63400,63400,0
|
|
20240109,155700,254097900,63400,63400,63400,63400,0
|
|
20240109,155600,254097900,63400,63400,63400,63400,0
|
|
20240109,155500,254097900,63400,63400,63400,63400,0
|
|
20240109,155400,254097900,63400,63400,63400,63400,0
|
|
20240109,155300,254097900,63400,63400,63400,63400,0
|
|
20240109,155200,254097900,63400,63400,63400,63400,0
|
|
20240109,155100,254097900,63400,63400,63400,63400,0
|
|
20240109,155000,254097900,63400,63400,63400,63400,170
|
|
20240109,154900,254097900,63400,63400,63400,63400,0
|
|
20240109,154800,254097900,63400,63400,63400,63400,0
|
|
20240109,154700,254097900,63400,63400,63400,63400,0
|
|
20240109,154600,254097900,63400,63400,63400,63400,0
|
|
20240109,154500,254097900,63400,63400,63400,63400,0
|
|
20240109,154400,254097900,63400,63400,63400,63400,0
|
|
20240109,154300,254097900,63400,63400,63400,63400,0
|
|
20240109,154200,254097900,63400,63400,63400,63400,0
|
|
20240109,154100,254097900,63400,63400,63400,63400,0
|
|
20240109,154000,254097900,63400,63400,63400,63400,0
|
|
20240109,153900,254097900,63400,63400,63400,63400,0
|
|
20240109,153800,254097900,63400,63400,63400,63400,0
|
|
20240109,153700,254097900,63400,63400,63400,63400,0
|
|
20240109,153600,254097900,63400,63400,63400,63400,0
|
|
20240109,153500,254097900,63400,63400,63400,63400,0
|
|
20240109,153400,254097900,63400,63400,63400,63400,0
|
|
20240109,153300,254097900,63400,63400,63400,63400,0
|
|
20240109,153200,254097900,63400,63400,63400,63400,0
|
|
20240109,153100,254097900,63400,63400,63400,63400,0
|
|
20240109,153000,254097900,63400,63400,63400,63400,170
|
|
20240109,152900,243319900,63300,63300,63300,63300,0
|
|
20240109,152800,243319900,63300,63300,63300,63300,0
|
|
20240109,152700,243319900,63300,63300,63300,63300,0
|
|
20240109,152600,243319900,63300,63300,63300,63300,0
|
|
20240109,152500,243319900,63300,63300,63300,63300,0
|
|
20240109,152400,243319900,63300,63300,63300,63300,0
|
|
20240109,152300,243319900,63300,63300,63300,63300,0
|
|
20240109,152200,243319900,63300,63300,63300,63300,0
|
|
20240109,152100,243319900,63300,63300,63300,63300,0
|
|
20240109,152000,243319900,63300,63300,63300,63300,0
|
|
20240109,151900,243319900,63300,63300,63300,63300,12
|
|
20240109,151800,242560300,63400,63400,63400,63400,7
|
|
20240109,151700,242116500,63400,63300,63400,63300,19
|
|
20240109,151600,240913300,63300,63400,63400,63300,6
|
|
20240109,151500,240533400,63300,63300,63300,63300,0
|
|
20240109,151400,240533400,63300,63300,63300,63300,1
|
|
20240109,151300,240470100,63400,63400,63400,63400,1
|
|
20240109,151200,240406700,63300,63300,63300,63300,1
|
|
20240109,151100,240343400,63300,63300,63300,63300,2
|
|
20240109,151000,240216800,63300,63300,63400,63300,22
|
|
20240109,150900,238824100,63200,63200,63200,63200,0
|
|
20240109,150800,238824100,63200,63300,63400,63200,138
|
|
20240109,150700,230090800,63300,63400,63400,63300,299
|
|
20240109,150600,211151700,63300,63600,63700,63300,580
|
|
20240109,150500,174371800,63700,63700,63700,63700,2
|
|
20240109,150400,174244400,63600,63600,63600,63600,2
|
|
20240109,150300,174117200,63600,63600,63600,63600,2
|
|
20240109,150200,173990000,63600,63600,63600,63600,1
|
|
20240109,150100,173926400,63600,63600,63600,63600,0
|
|
20240109,150000,173926400,63600,63900,63900,63600,3
|
|
20240109,145900,173735300,63600,63600,63600,63600,2
|
|
20240109,145800,173608100,63600,63600,63600,63600,1
|
|
20240109,145700,173544500,63600,63600,63600,63600,0
|
|
20240109,145600,173544500,63600,63600,63600,63600,1
|
|
20240109,145500,173480900,63600,63700,63700,63600,2
|
|
20240109,145400,173353600,63600,63600,63600,63600,1
|
|
20240109,145300,173290000,63600,63600,63600,63600,1
|
|
20240109,145200,173226400,63600,63600,63600,63600,1
|
|
20240109,145100,173162800,63600,63600,63600,63600,1
|
|
20240109,145000,173099200,63600,63600,63600,63600,0
|
|
20240109,144900,173099200,63600,63600,63600,63600,2
|
|
20240109,144800,172972000,63600,63600,63600,63600,1
|
|
20240109,144700,172908400,63600,63600,63600,63600,2
|
|
20240109,144600,172781200,63600,63600,63600,63600,0
|
|
20240109,144500,172781200,63600,63600,63600,63600,1
|
|
20240109,144400,172717600,63600,63600,63600,63600,1
|
|
20240109,144300,172654000,63600,63600,63600,63600,2
|
|
20240109,144200,172526800,63600,63600,63600,63600,2
|
|
20240109,144100,172399600,63600,63600,63600,63600,1
|
|
20240109,144000,172336000,63600,63600,63600,63600,1
|
|
20240109,143900,172272400,63600,63600,63600,63600,1
|
|
20240109,143800,172208800,63800,63900,63900,63700,6
|
|
20240109,143700,171826300,63600,63600,63600,63600,2
|
|
20240109,143600,171699100,63600,63600,63600,63600,1
|
|
20240109,143500,171635500,63600,63600,63600,63600,1
|
|
20240109,143400,171571900,63700,63700,63700,63700,2
|
|
20240109,143300,171444500,63700,63500,63700,63500,2
|
|
20240109,143200,171317300,63600,63500,63600,63500,20
|
|
20240109,143100,170045500,63500,63500,63500,63500,6
|
|
20240109,143000,169664500,63500,63500,63500,63500,6
|
|
20240109,142900,169283500,63500,63500,63500,63500,2
|
|
20240109,142800,169156500,63500,63500,63500,63500,6
|
|
20240109,142700,168775500,63500,63500,63500,63500,7
|
|
20240109,142600,168331000,63500,63500,63500,63500,9
|
|
20240109,142500,167759500,63500,63500,63500,63500,8
|
|
20240109,142400,167251500,63500,63500,63500,63500,4
|
|
20240109,142300,166997500,63600,63600,63600,63600,1
|
|
20240109,142200,166933900,63600,63500,63600,63500,12
|
|
20240109,142100,166171200,63600,63500,63600,63500,6
|
|
20240109,142000,165790100,63500,63500,63600,63500,13
|
|
20240109,141900,164963600,63500,63500,63500,63500,3
|
|
20240109,141800,164773100,63500,63500,63500,63500,3
|
|
20240109,141700,164582600,63500,63500,63500,63500,4
|
|
20240109,141600,164328600,63500,63500,63500,63500,5
|
|
20240109,141500,164011100,63500,63500,63500,63500,1
|
|
20240109,141400,163947600,63500,63500,63500,63500,5
|
|
20240109,141300,163630100,63500,63500,63500,63500,5
|
|
20240109,141200,163312600,63500,63500,63500,63500,2
|
|
20240109,141100,163185600,63500,63500,63500,63500,6
|
|
20240109,141000,162804600,63500,63500,63500,63500,2
|
|
20240109,140900,162677600,63500,63500,63500,63500,9
|
|
20240109,140800,162106100,63500,63500,63500,63500,2
|
|
20240109,140700,161979100,63500,63600,63600,63500,5
|
|
20240109,140600,161661500,63600,63500,63600,63500,8
|
|
20240109,140500,161153100,63500,63600,63600,63500,6
|
|
20240109,140400,160771800,63500,63500,63500,63500,4
|
|
20240109,140300,160517800,63500,63500,63500,63500,3
|
|
20240109,140200,160327300,63500,63600,63600,63500,6
|
|
20240109,140100,159946100,63500,63500,63500,63500,3
|
|
20240109,140000,159755600,63500,63500,63500,63500,5
|
|
20240109,135900,159438100,63500,63500,63500,63500,3
|
|
20240109,135800,159247600,63500,63500,63500,63500,4
|
|
20240109,135700,158993600,63500,63500,63600,63500,5
|
|
20240109,135600,158676000,63500,63500,63500,63500,5
|
|
20240109,135500,158358500,63600,63500,63600,63500,5
|
|
20240109,135400,158040800,63500,63500,63500,63500,3
|
|
20240109,135300,157850300,63500,63500,63500,63500,4
|
|
20240109,135200,157596300,63500,63500,63500,63500,3
|
|
20240109,135100,157405800,63500,63500,63500,63500,4
|
|
20240109,135000,157151800,63500,63500,63500,63500,4
|
|
20240109,134900,156897800,63500,63500,63500,63500,7
|
|
20240109,134800,156453300,63500,63500,63500,63500,3
|
|
20240109,134700,156262800,63500,63500,63500,63500,3
|
|
20240109,134600,156072300,63600,63500,63600,63500,7
|
|
20240109,134500,155627600,63500,63500,63600,63500,7
|
|
20240109,134400,155182900,63500,63500,63500,63500,3
|
|
20240109,134300,154992400,63500,63500,63500,63500,11
|
|
20240109,134200,154293900,63500,63500,63500,63500,23
|
|
20240109,134100,152833400,63500,63500,63500,63500,3
|
|
20240109,134000,152642900,63500,63500,63500,63500,5
|
|
20240109,133900,152325400,63500,63500,63500,63500,3
|
|
20240109,133800,152134900,63500,63500,63500,63500,2
|
|
20240109,133700,152007900,63500,63500,63500,63500,2
|
|
20240109,133600,151880900,63500,63500,63500,63500,7
|
|
20240109,133500,151436400,63500,63500,63500,63500,4
|
|
20240109,133400,151182400,63600,63600,63600,63600,0
|
|
20240109,133300,151182400,63600,63600,63600,63600,1
|
|
20240109,133200,151118800,63500,63500,63500,63500,11
|
|
20240109,133100,150420300,63600,63600,63600,63500,14
|
|
20240109,133000,149530000,63500,63600,63600,63500,2
|
|
20240109,132900,149402900,63500,63500,63500,63500,0
|
|
20240109,132800,149402900,63500,63500,63500,63500,3
|
|
20240109,132700,149212400,63500,63500,63500,63500,4
|
|
20240109,132600,148958400,63500,63500,63500,63500,6
|
|
20240109,132500,148577400,63500,63500,63500,63500,6
|
|
20240109,132400,148196400,63500,63500,63500,63500,5
|
|
20240109,132300,147878900,63500,63500,63500,63500,5
|
|
20240109,132200,147561400,63500,63500,63500,63500,4
|
|
20240109,132100,147307400,63500,63500,63500,63500,8
|
|
20240109,132000,146799400,63500,63500,63500,63500,3
|
|
20240109,131900,146608900,63500,63500,63500,63500,9
|
|
20240109,131800,146037400,63500,63500,63500,63500,3
|
|
20240109,131700,145846900,63500,63500,63500,63500,3
|
|
20240109,131600,145656400,63500,63500,63500,63500,3
|
|
20240109,131500,145465900,63500,63500,63500,63500,5
|
|
20240109,131400,145148400,63500,63500,63500,63500,3
|
|
20240109,131300,144957900,63500,63500,63500,63500,3
|
|
20240109,131200,144767400,63500,63500,63500,63500,4
|
|
20240109,131100,144513400,63500,63500,63500,63500,2
|
|
20240109,131000,144386400,63500,63500,63500,63500,4
|
|
20240109,130900,144132400,63600,63500,63600,63500,3
|
|
20240109,130800,143941800,63500,63500,63500,63500,5
|
|
20240109,130700,143624300,63500,63500,63500,63500,3
|
|
20240109,130600,143433800,63500,63500,63500,63500,6
|
|
20240109,130500,143052800,63500,63500,63500,63500,9
|
|
20240109,130400,142481300,63500,63600,63600,63500,4
|
|
20240109,130300,142227200,63500,63500,63500,63500,2
|
|
20240109,130200,142100200,63500,63500,63500,63500,2
|
|
20240109,130100,141973200,63500,63500,63500,63500,2
|
|
20240109,130000,141846200,63600,63500,63600,63500,4
|
|
20240109,125900,141592000,63500,63500,63500,63500,2
|
|
20240109,125800,141465000,63500,63500,63500,63500,2
|
|
20240109,125700,141338000,63500,63600,63600,63500,3
|
|
20240109,125600,141147400,63500,63500,63500,63500,2
|
|
20240109,125500,141020400,63500,63500,63500,63500,4
|
|
20240109,125400,140766400,63500,63500,63500,63500,2
|
|
20240109,125300,140639400,63600,63600,63600,63600,1
|
|
20240109,125200,140575800,63500,63500,63500,63500,3
|
|
20240109,125100,140385300,63500,63500,63500,63500,2
|
|
20240109,125000,140258300,63600,63500,63600,63500,4
|
|
20240109,124900,140004100,63600,63600,63600,63600,0
|
|
20240109,124800,140004100,63600,63600,63600,63600,0
|
|
20240109,124700,140004100,63600,63600,63600,63600,2
|
|
20240109,124600,139876900,63600,63600,63600,63600,0
|
|
20240109,124500,139876900,63600,63600,63600,63600,3
|
|
20240109,124400,139686100,63600,63600,63600,63600,2
|
|
20240109,124300,139558900,63700,63600,63700,63600,3
|
|
20240109,124200,139368000,63600,63600,63600,63600,3
|
|
20240109,124100,139177200,63600,63600,63600,63600,2
|
|
20240109,124000,139050000,63600,63600,63600,63600,4
|
|
20240109,123900,138795600,63600,63600,63600,63600,0
|
|
20240109,123800,138795600,63600,63600,63600,63600,0
|
|
20240109,123700,138795600,63600,63600,63600,63600,0
|
|
20240109,123600,138795600,63600,63600,63600,63600,0
|
|
20240109,123500,138795600,63600,63600,63600,63600,0
|
|
20240109,123400,138795600,63600,63600,63600,63600,0
|
|
20240109,123300,138795600,63600,63600,63600,63600,26
|
|
20240109,123200,137142000,63400,63400,63400,63400,0
|
|
20240109,123100,137142000,63400,63500,63500,63400,15
|
|
20240109,123000,136190800,63600,63400,63600,63400,132
|
|
20240109,122900,127814200,63300,63500,63500,63300,363
|
|
20240109,122800,104770300,63500,63500,63500,63500,0
|
|
20240109,122700,104770300,63500,63600,63600,63500,258
|
|
20240109,122600,88369900,63700,63700,63700,63700,0
|
|
20240109,122500,88369900,63700,63700,63700,63700,3
|
|
20240109,122400,88178800,63700,63700,63700,63700,4
|
|
20240109,122300,87924000,63700,63700,63700,63700,4
|
|
20240109,122200,87669200,63700,63700,63700,63700,2
|
|
20240109,122100,87541800,63800,63800,63800,63800,1
|
|
20240109,122000,87478000,63700,63700,63700,63700,0
|
|
20240109,121900,87478000,63700,63700,63700,63700,1
|
|
20240109,121800,87414300,63700,63600,63700,63600,25
|
|
20240109,121700,85822100,63600,63600,63600,63600,4
|
|
20240109,121600,85567700,63600,63700,63700,63600,3
|
|
20240109,121500,85376700,63600,63600,63600,63600,5
|
|
20240109,121400,85058700,63600,63600,63600,63600,3
|
|
20240109,121300,84867900,63600,63600,63700,63600,4
|
|
20240109,121200,84613400,63600,63600,63600,63600,3
|
|
20240109,121100,84422600,63700,63600,63700,63600,3
|
|
20240109,121000,84231700,63600,63600,63600,63600,4
|
|
20240109,120900,83977300,63600,63600,63600,63600,5
|
|
20240109,120800,83659300,63700,63600,63700,63600,5
|
|
20240109,120700,83341200,63600,63600,63600,63600,3
|
|
20240109,120600,83150400,63600,63600,63700,63600,14
|
|
20240109,120500,82259900,63600,63600,63600,63600,2
|
|
20240109,120400,82132700,63600,63600,63600,63600,3
|
|
20240109,120300,81941900,63700,63700,63700,63700,2
|
|
20240109,120200,81814500,63700,63700,63700,63700,0
|
|
20240109,120100,81814500,63700,63700,63700,63700,0
|
|
20240109,120000,81814500,63700,63700,63700,63700,3
|
|
20240109,115900,81623400,63700,63700,63700,63700,2
|
|
20240109,115800,81496000,63700,63800,63800,63700,5
|
|
20240109,115700,81177300,63700,63700,63700,63700,4
|
|
20240109,115600,80922500,63800,63700,63800,63700,4
|
|
20240109,115500,80667600,63700,63700,63700,63700,3
|
|
20240109,115400,80476500,63700,63700,63700,63700,7
|
|
20240109,115300,80030600,63700,63700,63800,63700,4
|
|
20240109,115200,79775700,63700,63700,63700,63700,4
|
|
20240109,115100,79520900,63700,63700,63700,63700,5
|
|
20240109,115000,79202400,63700,63700,63700,63700,4
|
|
20240109,114900,78947600,63700,63700,63700,63700,3
|
|
20240109,114800,78756500,63700,63700,63700,63700,5
|
|
20240109,114700,78438000,63700,63700,63700,63700,3
|
|
20240109,114600,78246900,63700,63700,63700,63700,5
|
|
20240109,114500,77928400,63700,63700,63700,63700,4
|
|
20240109,114400,77673600,63700,63700,63700,63700,2
|
|
20240109,114300,77546200,63700,63700,63700,63700,6
|
|
20240109,114200,77164000,63700,63700,63700,63700,2
|
|
20240109,114100,77036600,63700,63700,63700,63700,14
|
|
20240109,114000,76144800,63700,63700,63700,63700,23
|
|
20240109,113900,74679700,63700,63700,63700,63700,4
|
|
20240109,113800,74424900,63700,63700,63700,63700,2
|
|
20240109,113700,74297500,63700,63700,63700,63700,2
|
|
20240109,113600,74170100,63700,63700,63700,63700,2
|
|
20240109,113500,74042700,63800,63800,63800,63800,0
|
|
20240109,113400,74042700,63800,63800,63800,63800,4
|
|
20240109,113300,73787500,63700,63700,63700,63700,0
|
|
20240109,113200,73787500,63700,63700,63700,63700,0
|
|
20240109,113100,73787500,63700,63700,63700,63700,1
|
|
20240109,113000,73723800,63700,63700,63700,63700,16
|
|
20240109,112900,72704600,63700,63700,63700,63700,3
|
|
20240109,112800,72513500,63600,63600,63600,63600,0
|
|
20240109,112700,72513500,63600,63600,63600,63600,0
|
|
20240109,112600,72513500,63600,63700,63700,63600,327
|
|
20240109,112500,51697000,63700,63700,63700,63700,3
|
|
20240109,112400,51505900,63800,63800,63800,63800,0
|
|
20240109,112300,51505900,63800,63800,63800,63800,1
|
|
20240109,112200,51442100,63800,63800,63800,63800,7
|
|
20240109,112100,50995500,63800,63800,63800,63800,18
|
|
20240109,112000,49847100,63700,63700,63700,63700,2
|
|
20240109,111900,49719700,63700,63700,63700,63700,1
|
|
20240109,111800,49656000,63700,63700,63700,63700,1
|
|
20240109,111700,49592300,63700,63700,63700,63700,6
|
|
20240109,111600,49210100,63700,63700,63700,63700,0
|
|
20240109,111500,49210100,63700,63700,63700,63700,7
|
|
20240109,111400,48764200,63800,63700,63800,63700,22
|
|
20240109,111300,47360800,63700,63700,63700,63700,2
|
|
20240109,111200,47233400,63800,63800,63800,63800,0
|
|
20240109,111100,47233400,63800,63800,63800,63800,0
|
|
20240109,111000,47233400,63800,63800,63800,63800,0
|
|
20240109,110900,47233400,63800,63800,63800,63800,0
|
|
20240109,110800,47233400,63800,63800,63800,63800,11
|
|
20240109,110700,46531600,63800,63800,63800,63800,2
|
|
20240109,110600,46404000,63800,63800,63800,63800,11
|
|
20240109,110500,45702200,63800,63800,63800,63800,3
|
|
20240109,110400,45510800,63800,63800,63800,63800,0
|
|
20240109,110300,45510800,63800,63800,63800,63800,0
|
|
20240109,110200,45510800,63800,63800,63800,63800,66
|
|
20240109,110100,41300000,63700,63700,63700,63700,2
|
|
20240109,110000,41172600,63700,63700,63800,63700,5
|
|
20240109,105900,40854000,63700,63700,63700,63700,0
|
|
20240109,105800,40854000,63700,63700,63700,63700,2
|
|
20240109,105700,40726600,63700,63700,63700,63700,2
|
|
20240109,105600,40599200,63700,63700,63700,63700,2
|
|
20240109,105500,40471800,63700,63700,63700,63700,4
|
|
20240109,105400,40217000,63700,63700,63700,63700,2
|
|
20240109,105300,40089600,63800,63800,63800,63800,0
|
|
20240109,105200,40089600,63800,63800,63800,63800,24
|
|
20240109,105100,38558400,63700,63700,63700,63700,0
|
|
20240109,105000,38558400,63700,63700,63700,63700,0
|
|
20240109,104900,38558400,63700,63700,63700,63700,0
|
|
20240109,104800,38558400,63700,63700,63700,63700,28
|
|
20240109,104700,36774800,63700,63700,63700,63700,8
|
|
20240109,104600,36265200,63600,63800,63800,63600,167
|
|
20240109,104500,25631700,63700,63800,63800,63700,4
|
|
20240109,104400,25376800,63700,63800,63800,63700,11
|
|
20240109,104300,24676000,63800,63800,63800,63800,0
|
|
20240109,104200,24676000,63800,63800,63800,63800,5
|
|
20240109,104100,24357000,63800,63800,63800,63800,0
|
|
20240109,104000,24357000,63800,63800,63800,63800,6
|
|
20240109,103900,23974200,63700,63800,63800,63700,77
|
|
20240109,103800,19063100,63800,63800,63800,63800,11
|
|
20240109,103700,18361300,63800,63800,63800,63800,3
|
|
20240109,103600,18169900,63800,63800,63800,63800,3
|
|
20240109,103500,17978500,63900,63900,63900,63800,8
|
|
20240109,103400,17467400,63900,63900,63900,63900,9
|
|
20240109,103300,16892300,63900,63900,63900,63900,3
|
|
20240109,103200,16700600,63900,63900,63900,63900,3
|
|
20240109,103100,16508900,63900,63900,63900,63900,4
|
|
20240109,103000,16253300,63900,63900,63900,63900,3
|
|
20240109,102900,16061600,63900,63900,63900,63900,3
|
|
20240109,102800,15869900,63900,63900,63900,63900,1
|
|
20240109,102700,15806000,63900,63900,63900,63900,3
|
|
20240109,102600,15614300,63900,63900,63900,63900,3
|
|
20240109,102500,15422600,63900,63900,63900,63900,3
|
|
20240109,102400,15230900,63900,63900,63900,63900,3
|
|
20240109,102300,15039200,63900,63900,63900,63900,3
|
|
20240109,102200,14847500,63900,63900,63900,63900,1
|
|
20240109,102100,14783600,63900,63900,63900,63900,0
|
|
20240109,102000,14783600,63900,63900,63900,63900,0
|
|
20240109,101900,14783600,63900,63900,63900,63900,0
|
|
20240109,101800,14783600,63900,63900,63900,63900,0
|
|
20240109,101700,14783600,63900,63900,63900,63900,0
|
|
20240109,101600,14783600,63900,63900,63900,63900,0
|
|
20240109,101500,14783600,63900,63900,63900,63900,0
|
|
20240109,101400,14783600,63900,63900,63900,63900,0
|
|
20240109,101300,14783600,63900,63900,63900,63900,0
|
|
20240109,101200,14783600,63900,63900,63900,63900,0
|
|
20240109,101100,14783600,63900,63900,63900,63900,0
|
|
20240109,101000,14783600,63900,63900,63900,63900,0
|
|
20240109,100900,14783600,63900,63900,63900,63900,0
|
|
20240109,100800,14783600,63900,63900,63900,63900,0
|
|
20240109,100700,14783600,63900,63900,63900,63900,0
|
|
20240109,100600,14783600,63900,63900,63900,63900,0
|
|
20240109,100500,14783600,63900,63900,63900,63900,0
|
|
20240109,100400,14783600,63900,63900,63900,63900,0
|
|
20240109,100300,14783600,63900,64000,64000,63900,7
|
|
20240109,100200,14335900,63900,64100,64100,63900,86
|
|
20240109,100100,8837400,64100,64100,64100,64100,1
|
|
20240109,100000,8773300,64000,64000,64000,64000,2
|
|
20240109,095900,8645300,64000,64000,64000,64000,0
|
|
20240109,095800,8645300,64000,64000,64000,64000,0
|
|
20240109,095700,8645300,64000,64000,64000,64000,0
|
|
20240109,095600,8645300,64000,64100,64100,64000,4
|
|
20240109,095500,8389000,64100,64100,64100,64100,0
|
|
20240109,095400,8389000,64100,64100,64100,64100,0
|
|
20240109,095300,8389000,64100,64100,64100,64100,1
|
|
20240109,095200,8324900,64000,64000,64000,64000,0
|
|
20240109,095100,8324900,64000,64000,64000,64000,0
|
|
20240109,095000,8324900,64000,64000,64000,64000,15
|
|
20240109,094900,7364900,64000,64100,64100,64000,25
|
|
20240109,094800,5764400,64100,64100,64100,64100,0
|
|
20240109,094700,5764400,64100,64100,64100,64100,10
|
|
20240109,094600,5123400,64100,64100,64100,64100,0
|
|
20240109,094500,5123400,64100,64100,64100,64100,0
|
|
20240109,094400,5123400,64100,64100,64100,64100,1
|
|
20240109,094300,5059300,64100,64100,64100,64100,0
|
|
20240109,094200,5059300,64100,64100,64100,64100,6
|
|
20240109,094100,4674700,64100,64100,64100,64100,0
|
|
20240109,094000,4674700,64100,64100,64100,64100,0
|
|
20240109,093900,4674700,64100,64100,64100,64100,0
|
|
20240109,093800,4674700,64100,64100,64100,64100,0
|
|
20240109,093700,4674700,64100,64100,64100,64100,1
|
|
20240109,093600,4610600,64100,64100,64100,64100,0
|
|
20240109,093500,4610600,64100,64100,64100,64100,3
|
|
20240109,093400,4418300,64100,64100,64100,64100,0
|
|
20240109,093300,4418300,64100,64100,64100,64100,1
|
|
20240109,093200,4354200,64100,64100,64100,64100,1
|
|
20240109,093100,4290100,64000,64000,64000,64000,4
|
|
20240109,093000,4034100,64000,64000,64000,64000,1
|
|
20240109,092900,3970100,63900,63900,63900,63900,0
|
|
20240109,092800,3970100,63900,63900,63900,63900,0
|
|
20240109,092700,3970100,63900,63900,63900,63900,0
|
|
20240109,092600,3970100,63900,63900,63900,63900,1
|
|
20240109,092500,3906200,63900,63900,63900,63900,0
|
|
20240109,092400,3906200,63900,63900,63900,63900,0
|
|
20240109,092300,3906200,63900,63900,63900,63900,1
|
|
20240109,092200,3842300,64000,64000,64000,64000,0
|
|
20240109,092100,3842300,64000,64000,64000,64000,0
|
|
20240109,092000,3842300,64000,64000,64000,64000,0
|
|
20240109,091900,3842300,64000,64000,64000,64000,0
|
|
20240109,091800,3842300,64000,64000,64000,64000,0
|
|
20240109,091700,3842300,64000,64000,64000,64000,28
|
|
20240109,091600,2050300,64100,64100,64100,64100,0
|
|
20240109,091500,2050300,64100,64100,64100,64100,4
|
|
20240109,091400,1793900,64100,64100,64100,64100,13
|
|
20240109,091300,960600,64000,64000,64000,64000,0
|
|
20240109,091200,960600,64000,64000,64000,64000,0
|
|
20240109,091100,960600,64000,64000,64000,64000,1
|
|
20240109,091000,896600,64100,64100,64100,64100,1
|
|
20240109,090900,832500,64000,64000,64000,64000,0
|
|
20240109,090800,832500,64000,64000,64000,64000,0
|
|
20240109,090700,832500,64000,64000,64000,64000,0
|
|
20240109,090600,832500,64000,64000,64000,64000,0
|
|
20240109,090500,832500,64000,64000,64000,64000,0
|
|
20240109,090400,832500,64000,64000,64000,64000,0
|
|
20240109,090300,832500,64000,64000,64000,64000,5
|
|
20240109,090200,512500,64000,64100,64100,64000,4
|
|
20240109,090100,256400,64100,64100,64100,64100,4
|
|
20240109,090000,0,64100,64100,64100,64100,0
|