659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195600,552868450,23800,23800,23800,23800,304
|
|
20240104,195500,552868450,23800,23800,23800,23800,0
|
|
20240104,195400,552868450,23800,23800,23800,23800,0
|
|
20240104,195300,552868450,23800,23800,23800,23800,0
|
|
20240104,195200,552868450,23800,23800,23800,23800,0
|
|
20240104,195100,552868450,23800,23800,23800,23800,0
|
|
20240104,195000,552868450,23800,23800,23800,23800,0
|
|
20240104,194900,552868450,23800,23800,23800,23800,0
|
|
20240104,194800,552868450,23800,23800,23800,23800,0
|
|
20240104,194700,552868450,23800,23800,23800,23800,0
|
|
20240104,194600,552868450,23800,23800,23800,23800,0
|
|
20240104,194500,552868450,23800,23800,23800,23800,0
|
|
20240104,194400,552868450,23800,23800,23800,23800,0
|
|
20240104,194300,552868450,23800,23800,23800,23800,0
|
|
20240104,194200,552868450,23800,23800,23800,23800,0
|
|
20240104,194100,552868450,23800,23800,23800,23800,0
|
|
20240104,194000,552868450,23800,23800,23800,23800,0
|
|
20240104,193900,552868450,23800,23800,23800,23800,0
|
|
20240104,193800,552868450,23800,23800,23800,23800,0
|
|
20240104,193700,552868450,23800,23800,23800,23800,0
|
|
20240104,193600,552868450,23800,23800,23800,23800,0
|
|
20240104,193500,552868450,23800,23800,23800,23800,0
|
|
20240104,193400,552868450,23800,23800,23800,23800,0
|
|
20240104,193300,552868450,23800,23800,23800,23800,0
|
|
20240104,193200,552868450,23800,23800,23800,23800,0
|
|
20240104,193100,552868450,23800,23800,23800,23800,0
|
|
20240104,193000,552868450,23800,23800,23800,23800,0
|
|
20240104,192900,552868450,23800,23800,23800,23800,0
|
|
20240104,192800,552868450,23800,23800,23800,23800,0
|
|
20240104,192700,552868450,23800,23800,23800,23800,0
|
|
20240104,192600,552868450,23800,23800,23800,23800,304
|
|
20240104,192500,552868450,23800,23800,23800,23800,0
|
|
20240104,192400,552868450,23800,23800,23800,23800,0
|
|
20240104,192300,552868450,23800,23800,23800,23800,0
|
|
20240104,192200,552868450,23800,23800,23800,23800,0
|
|
20240104,192100,552868450,23800,23800,23800,23800,0
|
|
20240104,192000,552868450,23800,23800,23800,23800,0
|
|
20240104,191900,552868450,23800,23800,23800,23800,0
|
|
20240104,191800,552868450,23800,23800,23800,23800,0
|
|
20240104,191700,552868450,23800,23800,23800,23800,0
|
|
20240104,191600,552868450,23800,23800,23800,23800,0
|
|
20240104,191500,552868450,23800,23800,23800,23800,0
|
|
20240104,191400,552868450,23800,23800,23800,23800,0
|
|
20240104,191300,552868450,23800,23800,23800,23800,0
|
|
20240104,191200,552868450,23800,23800,23800,23800,0
|
|
20240104,191100,552868450,23800,23800,23800,23800,0
|
|
20240104,191000,552868450,23800,23800,23800,23800,0
|
|
20240104,190900,552868450,23800,23800,23800,23800,0
|
|
20240104,190800,552868450,23800,23800,23800,23800,0
|
|
20240104,190700,552868450,23800,23800,23800,23800,0
|
|
20240104,190600,552868450,23800,23800,23800,23800,0
|
|
20240104,190500,552868450,23800,23800,23800,23800,0
|
|
20240104,190400,552868450,23800,23800,23800,23800,0
|
|
20240104,190300,552868450,23800,23800,23800,23800,0
|
|
20240104,190200,552868450,23800,23800,23800,23800,0
|
|
20240104,190100,552868450,23800,23800,23800,23800,0
|
|
20240104,190000,552868450,23800,23800,23800,23800,0
|
|
20240104,185900,552868450,23800,23800,23800,23800,0
|
|
20240104,185800,552868450,23800,23800,23800,23800,0
|
|
20240104,185700,552868450,23800,23800,23800,23800,0
|
|
20240104,185600,552868450,23800,23800,23800,23800,304
|
|
20240104,185500,552868450,23800,23800,23800,23800,0
|
|
20240104,185400,552868450,23800,23800,23800,23800,0
|
|
20240104,185300,552868450,23800,23800,23800,23800,0
|
|
20240104,185200,552868450,23800,23800,23800,23800,0
|
|
20240104,185100,552868450,23800,23800,23800,23800,0
|
|
20240104,185000,552868450,23800,23800,23800,23800,0
|
|
20240104,184900,552868450,23800,23800,23800,23800,0
|
|
20240104,184800,552868450,23800,23800,23800,23800,0
|
|
20240104,184700,552868450,23800,23800,23800,23800,0
|
|
20240104,184600,552868450,23800,23800,23800,23800,0
|
|
20240104,184500,552868450,23800,23800,23800,23800,0
|
|
20240104,184400,552868450,23800,23800,23800,23800,0
|
|
20240104,184300,552868450,23800,23800,23800,23800,0
|
|
20240104,184200,552868450,23800,23800,23800,23800,0
|
|
20240104,184100,552868450,23800,23800,23800,23800,0
|
|
20240104,184000,552868450,23800,23800,23800,23800,0
|
|
20240104,183900,552868450,23800,23800,23800,23800,0
|
|
20240104,183800,552868450,23800,23800,23800,23800,0
|
|
20240104,183700,552868450,23800,23800,23800,23800,0
|
|
20240104,183600,552868450,23800,23800,23800,23800,0
|
|
20240104,183500,552868450,23800,23800,23800,23800,0
|
|
20240104,183400,552868450,23800,23800,23800,23800,0
|
|
20240104,183300,552868450,23800,23800,23800,23800,0
|
|
20240104,183200,552868450,23800,23800,23800,23800,0
|
|
20240104,183100,552868450,23800,23800,23800,23800,0
|
|
20240104,183000,552868450,23800,23800,23800,23800,0
|
|
20240104,182900,552868450,23800,23800,23800,23800,0
|
|
20240104,182800,552868450,23800,23800,23800,23800,0
|
|
20240104,182700,552868450,23800,23800,23800,23800,0
|
|
20240104,182600,552868450,23800,23800,23800,23800,304
|
|
20240104,182500,552868450,23800,23800,23800,23800,0
|
|
20240104,182400,552868450,23800,23800,23800,23800,0
|
|
20240104,182300,552868450,23800,23800,23800,23800,0
|
|
20240104,182200,552868450,23800,23800,23800,23800,0
|
|
20240104,182100,552868450,23800,23800,23800,23800,0
|
|
20240104,182000,552868450,23800,23800,23800,23800,0
|
|
20240104,181900,552868450,23800,23800,23800,23800,0
|
|
20240104,181800,552868450,23800,23800,23800,23800,0
|
|
20240104,181700,552868450,23800,23800,23800,23800,0
|
|
20240104,181600,552868450,23800,23800,23800,23800,0
|
|
20240104,181500,552868450,23800,23800,23800,23800,0
|
|
20240104,181400,552868450,23800,23800,23800,23800,0
|
|
20240104,181300,552868450,23800,23800,23800,23800,0
|
|
20240104,181200,552868450,23800,23800,23800,23800,0
|
|
20240104,181100,552868450,23800,23800,23800,23800,0
|
|
20240104,181000,552868450,23800,23800,23800,23800,0
|
|
20240104,180900,552868450,23800,23800,23800,23800,0
|
|
20240104,180800,552868450,23800,23800,23800,23800,0
|
|
20240104,180700,552868450,23800,23800,23800,23800,0
|
|
20240104,180600,552868450,23800,23800,23800,23800,0
|
|
20240104,180500,552868450,23800,23800,23800,23800,0
|
|
20240104,180400,552868450,23800,23800,23800,23800,0
|
|
20240104,180300,552868450,23800,23800,23800,23800,0
|
|
20240104,180200,552868450,23800,23800,23800,23800,0
|
|
20240104,180100,552868450,23800,23800,23800,23800,0
|
|
20240104,180000,552868450,23800,23800,23800,23800,0
|
|
20240104,175900,552868450,23800,23800,23800,23800,0
|
|
20240104,175800,552868450,23800,23800,23800,23800,0
|
|
20240104,175700,552868450,23800,23800,23800,23800,0
|
|
20240104,175600,552868450,23800,23800,23800,23800,304
|
|
20240104,175500,552868450,23800,23800,23800,23800,0
|
|
20240104,175400,552868450,23800,23800,23800,23800,0
|
|
20240104,175300,552868450,23800,23800,23800,23800,0
|
|
20240104,175200,552868450,23800,23800,23800,23800,0
|
|
20240104,175100,552868450,23800,23800,23800,23800,0
|
|
20240104,175000,552868450,23800,23800,23800,23800,0
|
|
20240104,174900,552868450,23800,23800,23800,23800,0
|
|
20240104,174800,552868450,23800,23800,23800,23800,0
|
|
20240104,174700,552868450,23800,23800,23800,23800,0
|
|
20240104,174600,552868450,23800,23800,23800,23800,0
|
|
20240104,174500,552868450,23800,23800,23800,23800,0
|
|
20240104,174400,552868450,23800,23800,23800,23800,0
|
|
20240104,174300,552868450,23800,23800,23800,23800,0
|
|
20240104,174200,552868450,23800,23800,23800,23800,0
|
|
20240104,174100,552868450,23800,23800,23800,23800,0
|
|
20240104,174000,552868450,23800,23800,23800,23800,0
|
|
20240104,173900,552868450,23800,23800,23800,23800,0
|
|
20240104,173800,552868450,23800,23800,23800,23800,0
|
|
20240104,173700,552868450,23800,23800,23800,23800,0
|
|
20240104,173600,552868450,23800,23800,23800,23800,0
|
|
20240104,173500,552868450,23800,23800,23800,23800,0
|
|
20240104,173400,552868450,23800,23800,23800,23800,0
|
|
20240104,173300,552868450,23800,23800,23800,23800,0
|
|
20240104,173200,552868450,23800,23800,23800,23800,0
|
|
20240104,173100,552868450,23800,23800,23800,23800,0
|
|
20240104,173000,552868450,23800,23800,23800,23800,0
|
|
20240104,172900,552868450,23800,23800,23800,23800,0
|
|
20240104,172800,552868450,23800,23800,23800,23800,0
|
|
20240104,172700,552868450,23800,23800,23800,23800,0
|
|
20240104,172600,552868450,23800,23800,23800,23800,304
|
|
20240104,172500,552868450,23800,23800,23800,23800,0
|
|
20240104,172400,552868450,23800,23800,23800,23800,0
|
|
20240104,172300,552868450,23800,23800,23800,23800,0
|
|
20240104,172200,552868450,23800,23800,23800,23800,0
|
|
20240104,172100,552868450,23800,23800,23800,23800,0
|
|
20240104,172000,552868450,23800,23800,23800,23800,0
|
|
20240104,171900,552868450,23800,23800,23800,23800,0
|
|
20240104,171800,552868450,23800,23800,23800,23800,0
|
|
20240104,171700,552868450,23800,23800,23800,23800,0
|
|
20240104,171600,552868450,23800,23800,23800,23800,0
|
|
20240104,171500,552868450,23800,23800,23800,23800,0
|
|
20240104,171400,552868450,23800,23800,23800,23800,0
|
|
20240104,171300,552868450,23800,23800,23800,23800,0
|
|
20240104,171200,552868450,23800,23800,23800,23800,0
|
|
20240104,171100,552868450,23800,23800,23800,23800,0
|
|
20240104,171000,552868450,23800,23800,23800,23800,0
|
|
20240104,170900,552868450,23800,23800,23800,23800,0
|
|
20240104,170800,552868450,23800,23800,23800,23800,0
|
|
20240104,170700,552868450,23800,23800,23800,23800,0
|
|
20240104,170600,552868450,23800,23800,23800,23800,0
|
|
20240104,170500,552868450,23800,23800,23800,23800,0
|
|
20240104,170400,552868450,23800,23800,23800,23800,0
|
|
20240104,170300,552868450,23800,23800,23800,23800,0
|
|
20240104,170200,552868450,23800,23800,23800,23800,0
|
|
20240104,170100,552868450,23800,23800,23800,23800,0
|
|
20240104,170000,552868450,23800,23800,23800,23800,0
|
|
20240104,165900,552868450,23800,23800,23800,23800,0
|
|
20240104,165800,552868450,23800,23800,23800,23800,0
|
|
20240104,165700,552868450,23800,23800,23800,23800,0
|
|
20240104,165600,552868450,23800,23800,23800,23800,304
|
|
20240104,165500,552868450,23800,23800,23800,23800,0
|
|
20240104,165400,552868450,23800,23800,23800,23800,0
|
|
20240104,165300,552868450,23800,23800,23800,23800,0
|
|
20240104,165200,552868450,23800,23800,23800,23800,0
|
|
20240104,165100,552868450,23800,23800,23800,23800,0
|
|
20240104,165000,552868450,23800,23800,23800,23800,0
|
|
20240104,164900,552868450,23800,23800,23800,23800,0
|
|
20240104,164800,552868450,23800,23800,23800,23800,0
|
|
20240104,164700,552868450,23800,23800,23800,23800,0
|
|
20240104,164600,552868450,23800,23800,23800,23800,0
|
|
20240104,164500,552868450,23800,23800,23800,23800,0
|
|
20240104,164400,552868450,23800,23800,23800,23800,0
|
|
20240104,164300,552868450,23800,23800,23800,23800,0
|
|
20240104,164200,552868450,23800,23800,23800,23800,0
|
|
20240104,164100,552868450,23800,23800,23800,23800,0
|
|
20240104,164000,552868450,23800,23800,23800,23800,0
|
|
20240104,163900,552868450,23800,23800,23800,23800,0
|
|
20240104,163800,552868450,23800,23800,23800,23800,0
|
|
20240104,163700,552868450,23800,23800,23800,23800,0
|
|
20240104,163600,552868450,23800,23800,23800,23800,0
|
|
20240104,163500,552868450,23800,23800,23800,23800,0
|
|
20240104,163400,552868450,23800,23800,23800,23800,0
|
|
20240104,163300,552868450,23800,23800,23800,23800,0
|
|
20240104,163200,552868450,23800,23800,23800,23800,0
|
|
20240104,163100,552868450,23800,23800,23800,23800,0
|
|
20240104,163000,552868450,23800,23800,23800,23800,0
|
|
20240104,162900,552868450,23800,23800,23800,23800,0
|
|
20240104,162800,552868450,23800,23800,23800,23800,0
|
|
20240104,162700,552868450,23800,23800,23800,23800,0
|
|
20240104,162600,552868450,23800,23800,23800,23800,304
|
|
20240104,162500,552868450,23800,23800,23800,23800,0
|
|
20240104,162400,552868450,23800,23800,23800,23800,0
|
|
20240104,162300,552868450,23800,23800,23800,23800,0
|
|
20240104,162200,552868450,23800,23800,23800,23800,0
|
|
20240104,162100,552868450,23800,23800,23800,23800,0
|
|
20240104,162000,552868450,23800,23800,23800,23800,0
|
|
20240104,161900,552868450,23800,23800,23800,23800,0
|
|
20240104,161800,552868450,23800,23800,23800,23800,0
|
|
20240104,161700,552868450,23800,23800,23800,23800,0
|
|
20240104,161600,552868450,23800,23800,23800,23800,0
|
|
20240104,161500,552868450,23800,23800,23800,23800,0
|
|
20240104,161400,552868450,23800,23800,23800,23800,0
|
|
20240104,161300,552868450,23800,23800,23800,23800,0
|
|
20240104,161200,552868450,23800,23800,23800,23800,0
|
|
20240104,161100,552868450,23800,23800,23800,23800,0
|
|
20240104,161000,552868450,23800,23800,23800,23800,0
|
|
20240104,160900,552868450,23800,23800,23800,23800,0
|
|
20240104,160800,552868450,23800,23800,23800,23800,0
|
|
20240104,160700,552868450,23800,23800,23800,23800,0
|
|
20240104,160600,552868450,23800,23800,23800,23800,0
|
|
20240104,160500,552868450,23800,23800,23800,23800,0
|
|
20240104,160400,552868450,23800,23800,23800,23800,0
|
|
20240104,160300,552868450,23800,23800,23800,23800,0
|
|
20240104,160200,552868450,23800,23800,23800,23800,0
|
|
20240104,160100,552868450,23800,23800,23800,23800,0
|
|
20240104,160000,552868450,23800,23800,23800,23800,0
|
|
20240104,155900,552868450,23800,23800,23800,23800,0
|
|
20240104,155800,552868450,23800,23800,23800,23800,0
|
|
20240104,155700,552868450,23800,23800,23800,23800,0
|
|
20240104,155600,552868450,23800,23800,23800,23800,304
|
|
20240104,155500,552868450,23800,23800,23800,23800,0
|
|
20240104,155400,552868450,23800,23800,23800,23800,0
|
|
20240104,155300,552868450,23800,23800,23800,23800,0
|
|
20240104,155200,552868450,23800,23800,23800,23800,0
|
|
20240104,155100,552868450,23800,23800,23800,23800,0
|
|
20240104,155000,552868450,23800,23800,23800,23800,0
|
|
20240104,154900,552868450,23800,23800,23800,23800,0
|
|
20240104,154800,552868450,23800,23800,23800,23800,0
|
|
20240104,154700,552868450,23800,23800,23800,23800,0
|
|
20240104,154600,552868450,23800,23800,23800,23800,0
|
|
20240104,154500,552868450,23800,23800,23800,23800,0
|
|
20240104,154400,552868450,23800,23800,23800,23800,0
|
|
20240104,154300,552868450,23800,23800,23800,23800,0
|
|
20240104,154200,552868450,23800,23800,23800,23800,0
|
|
20240104,154100,552868450,23800,23800,23800,23800,0
|
|
20240104,154000,552868450,23800,23800,23800,23800,0
|
|
20240104,153900,552868450,23800,23800,23800,23800,0
|
|
20240104,153800,552868450,23800,23800,23800,23800,0
|
|
20240104,153700,552868450,23800,23800,23800,23800,0
|
|
20240104,153600,552868450,23800,23800,23800,23800,0
|
|
20240104,153500,552868450,23800,23800,23800,23800,0
|
|
20240104,153400,552868450,23800,23800,23800,23800,0
|
|
20240104,153300,552868450,23800,23800,23800,23800,0
|
|
20240104,153200,552868450,23800,23800,23800,23800,0
|
|
20240104,153100,552868450,23800,23800,23800,23800,0
|
|
20240104,153000,552868450,23800,23800,23800,23800,304
|
|
20240104,152900,545633250,23950,23950,23950,23950,0
|
|
20240104,152800,545633250,23950,23950,23950,23950,0
|
|
20240104,152700,545633250,23950,23950,23950,23950,0
|
|
20240104,152600,545633250,23950,23950,23950,23950,0
|
|
20240104,152500,545633250,23950,23950,23950,23950,0
|
|
20240104,152400,545633250,23950,23950,23950,23950,0
|
|
20240104,152300,545633250,23950,23950,23950,23950,0
|
|
20240104,152200,545633250,23950,23950,23950,23950,0
|
|
20240104,152100,545633250,23950,23950,23950,23950,0
|
|
20240104,152000,545633250,23950,23950,23950,23950,0
|
|
20240104,151900,545633250,23950,23950,23950,23950,10
|
|
20240104,151800,545393750,23950,23900,23950,23900,133
|
|
20240104,151700,542211500,23900,23700,23900,23700,18
|
|
20240104,151600,541781500,23900,23750,23900,23750,17
|
|
20240104,151500,541377600,23750,23750,23750,23750,0
|
|
20240104,151400,541377600,23750,23700,23750,23700,100
|
|
20240104,151300,539004000,23700,23600,23700,23600,116
|
|
20240104,151200,536260650,23600,23750,23750,23600,459
|
|
20240104,151100,525371650,23900,23900,23900,23900,16
|
|
20240104,151000,524989250,23900,23750,23900,23750,53
|
|
20240104,150900,523723450,23850,23850,23850,23850,0
|
|
20240104,150800,523723450,23850,23850,23850,23850,15
|
|
20240104,150700,523365700,23850,23850,23850,23850,4
|
|
20240104,150600,523270300,23850,23850,23850,23850,1
|
|
20240104,150500,523246450,23850,23850,23850,23850,0
|
|
20240104,150400,523246450,23850,23800,23850,23800,105
|
|
20240104,150300,520743050,23900,23900,23900,23900,0
|
|
20240104,150200,520743050,23900,23900,23900,23900,0
|
|
20240104,150100,520743050,23900,23850,23900,23850,105
|
|
20240104,150000,518238550,23850,23750,23850,23750,2
|
|
20240104,145900,518190950,23850,23800,23850,23800,49
|
|
20240104,145800,517024700,23900,23900,23900,23900,0
|
|
20240104,145700,517024700,23900,23900,23900,23900,0
|
|
20240104,145600,517024700,23900,23950,23950,23800,59
|
|
20240104,145500,515618750,23950,23950,23950,23950,0
|
|
20240104,145400,515618750,23950,23950,23950,23950,16
|
|
20240104,145300,515235550,23800,23900,23900,23800,18
|
|
20240104,145200,514806350,23900,23900,23900,23900,22
|
|
20240104,145100,514280550,23900,23900,23900,23900,209
|
|
20240104,145000,509285450,23900,23900,23900,23900,27
|
|
20240104,144900,508640150,23900,23900,23900,23900,0
|
|
20240104,144800,508640150,23900,23750,23900,23750,2
|
|
20240104,144700,508592500,23900,23900,23900,23900,20
|
|
20240104,144600,508114500,23900,23900,23900,23900,1
|
|
20240104,144500,508090600,23750,23900,23900,23750,17
|
|
20240104,144400,507684450,23850,23900,23900,23850,2
|
|
20240104,144300,507636700,23850,23850,23850,23850,70
|
|
20240104,144200,505967200,23850,23750,23850,23750,33
|
|
20240104,144100,505181150,23850,23850,23850,23850,0
|
|
20240104,144000,505181150,23850,23850,23850,23850,0
|
|
20240104,143900,505181150,23850,23850,23850,23850,0
|
|
20240104,143800,505181150,23850,23750,23850,23750,2
|
|
20240104,143700,505133550,23850,23850,23850,23850,7
|
|
20240104,143600,504966600,23850,23850,23850,23850,16
|
|
20240104,143500,504585000,23900,23900,23900,23900,0
|
|
20240104,143400,504585000,23900,23900,23900,23900,0
|
|
20240104,143300,504585000,23900,23900,23900,23900,1
|
|
20240104,143200,504561100,23750,23750,23750,23750,131
|
|
20240104,143100,501449850,23900,23850,23900,23750,161
|
|
20240104,143000,497616650,23900,23900,23900,23900,4
|
|
20240104,142900,497521050,23900,23900,23900,23900,0
|
|
20240104,142800,497521050,23900,23900,23900,23900,1
|
|
20240104,142700,497497150,23850,23850,23850,23850,88
|
|
20240104,142600,495398350,23850,23900,23900,23850,123
|
|
20240104,142500,492464750,23900,23900,23900,23900,15
|
|
20240104,142400,492106250,23900,23900,23900,23900,0
|
|
20240104,142300,492106250,23900,23900,23900,23900,0
|
|
20240104,142200,492106250,23900,23900,23900,23900,17
|
|
20240104,142100,491699950,23900,23900,23900,23900,43
|
|
20240104,142000,490672250,23900,23900,23900,23900,16
|
|
20240104,141900,490289850,23900,23900,23900,23900,0
|
|
20240104,141800,490289850,23900,23900,23900,23900,0
|
|
20240104,141700,490289850,23900,23900,23900,23900,17
|
|
20240104,141600,489883550,23850,23850,23850,23850,149
|
|
20240104,141500,486329900,23850,23850,23850,23850,0
|
|
20240104,141400,486329900,23850,23850,23850,23850,16
|
|
20240104,141300,485948300,23850,23850,23850,23850,0
|
|
20240104,141200,485948300,23850,23850,23850,23850,0
|
|
20240104,141100,485948300,23850,23850,23850,23850,6
|
|
20240104,141000,485805200,23800,23800,23800,23800,27
|
|
20240104,140900,485162600,23850,23850,23850,23850,300
|
|
20240104,140800,478007600,23800,23800,23800,23800,70
|
|
20240104,140700,476341600,23850,23850,23850,23850,0
|
|
20240104,140600,476341600,23850,23850,23850,23850,0
|
|
20240104,140500,476341600,23850,23850,23850,23850,0
|
|
20240104,140400,476341600,23850,23850,23850,23850,0
|
|
20240104,140300,476341600,23850,23850,23850,23850,0
|
|
20240104,140200,476341600,23850,23850,23850,23850,0
|
|
20240104,140100,476341600,23850,23850,23850,23850,0
|
|
20240104,140000,476341600,23850,23850,23850,23850,36
|
|
20240104,135900,475483000,23900,23900,23900,23900,0
|
|
20240104,135800,475483000,23900,23900,23900,23900,0
|
|
20240104,135700,475483000,23900,23850,23900,23850,11
|
|
20240104,135600,475220600,23850,23850,23850,23850,45
|
|
20240104,135500,474147350,23800,23800,23800,23800,0
|
|
20240104,135400,474147350,23800,23800,23800,23800,0
|
|
20240104,135300,474147350,23800,23800,23800,23800,5
|
|
20240104,135200,474028350,23850,23850,23850,23850,0
|
|
20240104,135100,474028350,23850,23850,23850,23850,0
|
|
20240104,135000,474028350,23850,23850,23850,23850,0
|
|
20240104,134900,474028350,23850,23850,23850,23850,0
|
|
20240104,134800,474028350,23850,23850,23850,23850,0
|
|
20240104,134700,474028350,23850,23850,23850,23850,0
|
|
20240104,134600,474028350,23850,23850,23850,23850,0
|
|
20240104,134500,474028350,23850,23850,23850,23850,0
|
|
20240104,134400,474028350,23850,23850,23850,23850,395
|
|
20240104,134300,464607600,23850,23850,23850,23850,0
|
|
20240104,134200,464607600,23850,23850,23850,23850,0
|
|
20240104,134100,464607600,23850,23850,23850,23850,0
|
|
20240104,134000,464607600,23850,23850,23850,23850,17
|
|
20240104,133900,464202150,23850,23850,23850,23850,0
|
|
20240104,133800,464202150,23850,23850,23850,23850,50
|
|
20240104,133700,463009650,23850,23850,23850,23850,17
|
|
20240104,133600,462604200,23850,23850,23850,23850,0
|
|
20240104,133500,462604200,23850,23850,23850,23850,0
|
|
20240104,133400,462604200,23850,23850,23850,23850,16
|
|
20240104,133300,462222600,23800,23800,23800,23800,0
|
|
20240104,133200,462222600,23800,23800,23800,23800,18
|
|
20240104,133100,461794200,23850,23800,23850,23800,32
|
|
20240104,133000,461031750,23750,23750,23750,23750,0
|
|
20240104,132900,461031750,23750,23750,23750,23750,2
|
|
20240104,132800,460984250,23800,23800,23800,23800,17
|
|
20240104,132700,460579650,23800,23800,23800,23800,0
|
|
20240104,132600,460579650,23800,23800,23800,23800,22
|
|
20240104,132500,460056050,23800,23800,23800,23800,3
|
|
20240104,132400,459984650,23800,23800,23800,23800,8
|
|
20240104,132300,459794250,23800,23800,23800,23800,14
|
|
20240104,132200,459461050,23850,23850,23850,23850,0
|
|
20240104,132100,459461050,23850,23850,23850,23850,0
|
|
20240104,132000,459461050,23850,23850,23850,23850,17
|
|
20240104,131900,459055600,23800,23800,23800,23800,8
|
|
20240104,131800,458865200,23800,23800,23800,23800,2
|
|
20240104,131700,458817600,23800,23800,23800,23800,0
|
|
20240104,131600,458817600,23800,23800,23800,23800,16
|
|
20240104,131500,458436800,23750,23750,23750,23750,5
|
|
20240104,131400,458318050,23800,23800,23800,23800,0
|
|
20240104,131300,458318050,23800,23800,23800,23800,0
|
|
20240104,131200,458318050,23800,23800,23800,23800,17
|
|
20240104,131100,457913450,23800,23800,23800,23800,1
|
|
20240104,131000,457889650,23800,23800,23800,23800,0
|
|
20240104,130900,457889650,23800,23800,23800,23800,17
|
|
20240104,130800,457485050,23800,23800,23800,23800,0
|
|
20240104,130700,457485050,23800,23800,23800,23800,11
|
|
20240104,130600,457223250,23800,23800,23800,23800,15
|
|
20240104,130500,456866250,23800,23800,23800,23800,0
|
|
20240104,130400,456866250,23800,23800,23800,23800,10
|
|
20240104,130300,456628250,23800,23800,23800,23800,17
|
|
20240104,130200,456223650,23800,23800,23800,23800,0
|
|
20240104,130100,456223650,23800,23800,23800,23800,0
|
|
20240104,130000,456223650,23800,23800,23800,23800,0
|
|
20240104,125900,456223650,23800,23800,23800,23800,0
|
|
20240104,125800,456223650,23800,23800,23800,23800,0
|
|
20240104,125700,456223650,23800,23800,23800,23800,0
|
|
20240104,125600,456223650,23800,23800,23800,23800,0
|
|
20240104,125500,456223650,23800,23800,23800,23800,200
|
|
20240104,125400,451463650,23800,23800,23800,23800,374
|
|
20240104,125300,442562450,23700,23700,23800,23700,660
|
|
20240104,125200,426920350,23600,23600,23600,23600,1
|
|
20240104,125100,426896750,23700,23700,23700,23700,0
|
|
20240104,125000,426896750,23700,23700,23700,23700,0
|
|
20240104,124900,426896750,23700,23700,23700,23700,0
|
|
20240104,124800,426896750,23700,23700,23700,23700,0
|
|
20240104,124700,426896750,23700,23700,23700,23650,781
|
|
20240104,124600,408413850,23700,23700,23700,23700,0
|
|
20240104,124500,408413850,23700,23700,23700,23700,20
|
|
20240104,124400,407939850,23700,23700,23700,23700,7
|
|
20240104,124300,407773950,23750,23750,23750,23750,0
|
|
20240104,124200,407773950,23750,23800,23800,23750,17
|
|
20240104,124100,407369400,23800,23800,23800,23800,48
|
|
20240104,124000,406227000,23800,23800,23800,23800,0
|
|
20240104,123900,406227000,23800,23800,23800,23800,17
|
|
20240104,123800,405822400,23700,23700,23700,23700,0
|
|
20240104,123700,405822400,23700,23700,23700,23700,25
|
|
20240104,123600,405229900,23800,23800,23800,23800,17
|
|
20240104,123500,404825300,23800,23800,23800,23800,0
|
|
20240104,123400,404825300,23800,23800,23800,23800,0
|
|
20240104,123300,404825300,23800,23800,23800,23800,15
|
|
20240104,123200,404468300,23800,23800,23800,23800,0
|
|
20240104,123100,404468300,23800,23800,23800,23800,0
|
|
20240104,123000,404468300,23800,23800,23800,23800,33
|
|
20240104,122900,403682900,23750,23750,23750,23750,1
|
|
20240104,122800,403659150,23800,23800,23800,23800,0
|
|
20240104,122700,403659150,23800,23800,23800,23800,0
|
|
20240104,122600,403659150,23800,23800,23800,23800,0
|
|
20240104,122500,403659150,23800,23800,23800,23800,0
|
|
20240104,122400,403659150,23800,23800,23800,23800,0
|
|
20240104,122300,403659150,23800,23750,23800,23750,2
|
|
20240104,122200,403611600,23700,23700,23700,23700,2
|
|
20240104,122100,403564200,23700,23700,23700,23700,15
|
|
20240104,122000,403208700,23700,23700,23700,23700,17
|
|
20240104,121900,402805800,23700,23700,23700,23700,3
|
|
20240104,121800,402734700,23700,23700,23700,23700,0
|
|
20240104,121700,402734700,23700,23700,23700,23700,50
|
|
20240104,121600,401549700,23750,23750,23750,23750,0
|
|
20240104,121500,401549700,23750,23750,23750,23750,0
|
|
20240104,121400,401549700,23750,23750,23750,23750,0
|
|
20240104,121300,401549700,23750,23750,23750,23750,0
|
|
20240104,121200,401549700,23750,23750,23750,23750,0
|
|
20240104,121100,401549700,23750,23750,23750,23750,0
|
|
20240104,121000,401549700,23750,23750,23750,23750,0
|
|
20240104,120900,401549700,23750,23750,23750,23750,0
|
|
20240104,120800,401549700,23750,23750,23750,23750,0
|
|
20240104,120700,401549700,23750,23750,23750,23750,219
|
|
20240104,120600,396348450,23800,23800,23800,23800,0
|
|
20240104,120500,396348450,23800,23750,23800,23750,144
|
|
20240104,120400,392927900,23750,23750,23750,23750,0
|
|
20240104,120300,392927900,23750,23750,23750,23750,0
|
|
20240104,120200,392927900,23750,23750,23750,23750,16
|
|
20240104,120100,392547900,23750,23750,23750,23750,1
|
|
20240104,120000,392524150,23700,23700,23700,23700,3
|
|
20240104,115900,392453050,23750,23750,23750,23750,0
|
|
20240104,115800,392453050,23750,23650,23750,23650,115
|
|
20240104,115700,389723350,23700,23700,23700,23700,30
|
|
20240104,115600,389012350,23650,23650,23650,23650,0
|
|
20240104,115500,389012350,23650,23650,23650,23650,1
|
|
20240104,115400,388988700,23700,23700,23700,23700,16
|
|
20240104,115300,388609500,23700,23700,23700,23700,15
|
|
20240104,115200,388254000,23700,23700,23700,23700,0
|
|
20240104,115100,388254000,23700,23700,23700,23700,0
|
|
20240104,115000,388254000,23700,23700,23700,23700,18
|
|
20240104,114900,387827400,23700,23700,23700,23700,4
|
|
20240104,114800,387732600,23700,23700,23700,23700,16
|
|
20240104,114700,387353400,23700,23700,23700,23700,0
|
|
20240104,114600,387353400,23700,23650,23700,23650,94
|
|
20240104,114500,385126800,23650,23650,23650,23650,16
|
|
20240104,114400,384748400,23650,23650,23650,23650,0
|
|
20240104,114300,384748400,23650,23650,23650,23650,8
|
|
20240104,114200,384559200,23650,23650,23650,23650,16
|
|
20240104,114100,384180800,23650,23650,23650,23650,0
|
|
20240104,114000,384180800,23650,23650,23650,23650,0
|
|
20240104,113900,384180800,23650,23650,23650,23650,17
|
|
20240104,113800,383778750,23650,23650,23650,23650,30
|
|
20240104,113700,383069250,23650,23650,23650,23650,0
|
|
20240104,113600,383069250,23650,23650,23650,23650,18
|
|
20240104,113500,382643550,23650,23650,23650,23650,0
|
|
20240104,113400,382643550,23650,23650,23650,23650,0
|
|
20240104,113300,382643550,23650,23650,23650,23650,17
|
|
20240104,113200,382241500,23650,23650,23650,23650,0
|
|
20240104,113100,382241500,23650,23650,23650,23650,0
|
|
20240104,113000,382241500,23650,23650,23650,23650,0
|
|
20240104,112900,382241500,23650,23650,23650,23650,0
|
|
20240104,112800,382241500,23650,23650,23650,23650,0
|
|
20240104,112700,382241500,23650,23650,23650,23650,1
|
|
20240104,112600,382217850,23550,23550,23550,23550,126
|
|
20240104,112500,379250550,23650,23650,23650,23650,1
|
|
20240104,112400,379226900,23550,23550,23550,23550,1
|
|
20240104,112300,379203350,23650,23650,23650,23650,10
|
|
20240104,112200,378966850,23650,23650,23650,23650,100
|
|
20240104,112100,376601850,23600,23600,23600,23600,0
|
|
20240104,112000,376601850,23600,23600,23600,23600,537
|
|
20240104,111900,363928650,23600,23600,23600,23600,0
|
|
20240104,111800,363928650,23600,23600,23600,23600,22
|
|
20240104,111700,363409450,23500,23500,23500,23500,0
|
|
20240104,111600,363409450,23500,23500,23500,23500,0
|
|
20240104,111500,363409450,23500,23500,23500,23500,0
|
|
20240104,111400,363409450,23500,23500,23500,23500,0
|
|
20240104,111300,363409450,23500,23550,23550,23500,207
|
|
20240104,111200,358535050,23600,23600,23600,23600,0
|
|
20240104,111100,358535050,23600,23600,23600,23600,15
|
|
20240104,111000,358181050,23550,23550,23550,23550,1
|
|
20240104,110900,358157500,23600,23600,23600,23600,15
|
|
20240104,110800,357803500,23500,23500,23500,23500,7
|
|
20240104,110700,357639000,23600,23600,23600,23600,0
|
|
20240104,110600,357639000,23600,23600,23600,23600,15
|
|
20240104,110500,357285000,23600,23600,23600,23600,0
|
|
20240104,110400,357285000,23600,23600,23600,23600,15
|
|
20240104,110300,356931000,23550,23550,23550,23550,0
|
|
20240104,110200,356931000,23550,23550,23550,23550,0
|
|
20240104,110100,356931000,23550,23550,23550,23550,0
|
|
20240104,110000,356931000,23550,23550,23550,23550,20
|
|
20240104,105900,356460000,23550,23550,23550,23550,4
|
|
20240104,105800,356365800,23550,23550,23550,23550,20
|
|
20240104,105700,355894800,23550,23500,23550,23500,20
|
|
20240104,105600,355424300,23500,23500,23500,23500,1
|
|
20240104,105500,355400800,23500,23500,23500,23500,1
|
|
20240104,105400,355377300,23500,23500,23500,23500,0
|
|
20240104,105300,355377300,23500,23500,23500,23500,10
|
|
20240104,105200,355142300,23550,23500,23550,23500,69
|
|
20240104,105100,353519850,23500,23500,23500,23500,50
|
|
20240104,105000,352344850,23550,23550,23550,23550,5
|
|
20240104,104900,352227100,23550,23550,23550,23550,0
|
|
20240104,104800,352227100,23550,23550,23550,23550,303
|
|
20240104,104700,345091450,23600,23600,23600,23600,0
|
|
20240104,104600,345091450,23600,23600,23600,23600,0
|
|
20240104,104500,345091450,23600,23600,23600,23600,0
|
|
20240104,104400,345091450,23600,23600,23600,23600,111
|
|
20240104,104300,342471850,23600,23700,23700,23600,108
|
|
20240104,104200,339921450,23700,23700,23700,23700,0
|
|
20240104,104100,339921450,23700,23700,23700,23700,15
|
|
20240104,104000,339565950,23650,23650,23650,23650,0
|
|
20240104,103900,339565950,23650,23650,23650,23650,0
|
|
20240104,103800,339565950,23650,23650,23650,23650,17
|
|
20240104,103700,339163900,23650,23650,23650,23650,0
|
|
20240104,103600,339163900,23650,23650,23650,23650,0
|
|
20240104,103500,339163900,23650,23650,23650,23650,16
|
|
20240104,103400,338785500,23600,23600,23600,23600,0
|
|
20240104,103300,338785500,23600,23600,23600,23600,73
|
|
20240104,103200,337062700,23600,23600,23600,23600,0
|
|
20240104,103100,337062700,23600,23600,23600,23600,0
|
|
20240104,103000,337062700,23600,23600,23600,23600,0
|
|
20240104,102900,337062700,23600,23600,23600,23600,1
|
|
20240104,102800,337039100,23550,23550,23550,23550,0
|
|
20240104,102700,337039100,23550,23550,23550,23550,5
|
|
20240104,102600,336921350,23550,23550,23550,23550,5
|
|
20240104,102500,336803600,23600,23600,23600,23600,16
|
|
20240104,102400,336426000,23600,23550,23600,23550,11
|
|
20240104,102300,336166450,23550,23550,23550,23550,0
|
|
20240104,102200,336166450,23550,23550,23550,23550,452
|
|
20240104,102100,325521850,23550,23550,23550,23550,10
|
|
20240104,102000,325286350,23550,23550,23550,23550,0
|
|
20240104,101900,325286350,23550,23550,23550,23550,0
|
|
20240104,101800,325286350,23550,23550,23600,23550,170
|
|
20240104,101700,321280650,23550,23550,23550,23550,0
|
|
20240104,101600,321280650,23550,23550,23550,23550,0
|
|
20240104,101500,321280650,23550,23550,23550,23550,0
|
|
20240104,101400,321280650,23550,23550,23550,23550,10
|
|
20240104,101300,321045150,23550,23550,23550,23550,1
|
|
20240104,101200,321021600,23500,23500,23500,23500,0
|
|
20240104,101100,321021600,23500,23500,23500,23500,0
|
|
20240104,101000,321021600,23500,23500,23500,23500,151
|
|
20240104,100900,317473100,23550,23550,23550,23550,555
|
|
20240104,100800,304402850,23550,23550,23550,23550,0
|
|
20240104,100700,304402850,23550,23550,23550,23550,0
|
|
20240104,100600,304402850,23550,23550,23550,23550,2
|
|
20240104,100500,304355750,23550,23550,23550,23550,0
|
|
20240104,100400,304355750,23550,23550,23550,23550,0
|
|
20240104,100300,304355750,23550,23550,23550,23550,0
|
|
20240104,100200,304355750,23550,23550,23550,23550,0
|
|
20240104,100100,304355750,23550,23550,23550,23550,0
|
|
20240104,100000,304355750,23550,23550,23550,23550,10
|
|
20240104,095900,304120250,23600,23600,23600,23600,5
|
|
20240104,095800,304002250,23650,23550,23650,23550,101
|
|
20240104,095700,301623600,23600,23600,23600,23600,25
|
|
20240104,095600,301033600,23600,23600,23600,23600,0
|
|
20240104,095500,301033600,23600,23600,23600,23600,326
|
|
20240104,095400,293340000,23600,23600,23600,23600,2
|
|
20240104,095300,293292800,23550,23550,23550,23550,11
|
|
20240104,095200,293033750,23550,23550,23550,23550,285
|
|
20240104,095100,286322000,23600,23600,23600,23600,1
|
|
20240104,095000,286298400,23550,23550,23550,23550,0
|
|
20240104,094900,286298400,23550,23550,23550,23550,20
|
|
20240104,094800,285827400,23550,23550,23550,23550,4
|
|
20240104,094700,285733200,23550,23550,23550,23550,1
|
|
20240104,094600,285709650,23600,23600,23600,23600,0
|
|
20240104,094500,285709650,23600,23600,23600,23600,3
|
|
20240104,094400,285638850,23600,23550,23600,23550,12
|
|
20240104,094300,285356150,23550,23550,23550,23550,10
|
|
20240104,094200,285120650,23550,23500,23550,23500,81
|
|
20240104,094100,283216350,23500,23500,23500,23500,1
|
|
20240104,094000,283192850,23500,23500,23500,23500,148
|
|
20240104,093900,279714850,23600,23600,23600,23600,0
|
|
20240104,093800,279714850,23600,23550,23600,23500,130
|
|
20240104,093700,276658150,23550,23500,23550,23500,77
|
|
20240104,093600,274847600,23550,23500,23550,23500,14
|
|
20240104,093500,274518350,23550,23550,23550,23550,0
|
|
20240104,093400,274518350,23550,23550,23550,23550,0
|
|
20240104,093300,274518350,23550,23550,23550,23550,1
|
|
20240104,093200,274494800,23600,23600,23600,23500,188
|
|
20240104,093100,270065750,23550,23650,23750,23550,1294
|
|
20240104,093000,239540250,24000,23750,24000,23750,153
|
|
20240104,092900,235889250,23750,23700,23750,23700,100
|
|
20240104,092800,233517850,23600,23550,23600,23550,33
|
|
20240104,092700,232739350,23600,23600,23600,23550,238
|
|
20240104,092600,227124700,23600,23600,23600,23600,5
|
|
20240104,092500,227006700,23600,23600,23600,23600,1
|
|
20240104,092400,226983100,23600,23600,23600,23600,10
|
|
20240104,092300,226747100,23550,23550,23550,23550,0
|
|
20240104,092200,226747100,23550,23600,23600,23550,100
|
|
20240104,092100,224388850,23600,23600,23600,23600,145
|
|
20240104,092000,220966850,23600,23600,23600,23550,368
|
|
20240104,091900,212282200,23650,23650,23650,23650,232
|
|
20240104,091800,206795400,23650,23700,23700,23650,518
|
|
20240104,091700,194519000,23700,23750,23750,23700,238
|
|
20240104,091600,188868350,23700,23750,23750,23700,335
|
|
20240104,091500,180916350,23850,23850,23850,23750,1780
|
|
20240104,091400,138559650,23800,23800,23800,23800,0
|
|
20240104,091300,138559650,23800,23800,23800,23800,64
|
|
20240104,091200,137036450,23800,23850,23850,23800,178
|
|
20240104,091100,132794500,23900,23850,23900,23850,40
|
|
20240104,091000,131839500,23900,23900,23900,23900,43
|
|
20240104,090900,130811800,24000,23900,24000,23900,335
|
|
20240104,090800,122776000,23900,23900,23900,23900,16
|
|
20240104,090700,122393600,23900,23900,23900,23900,0
|
|
20240104,090600,122393600,23900,24000,24000,23900,392
|
|
20240104,090500,113017300,24100,24100,24100,24100,2
|
|
20240104,090400,112969100,24100,24100,24100,24100,3
|
|
20240104,090300,112896800,24150,23900,24150,23900,1426
|
|
20240104,090200,78637750,23850,23900,23900,23850,1038
|
|
20240104,090100,53829600,24050,24050,24050,24050,2112
|
|
20240104,090000,3036000,24100,24100,24100,24100,114
|