579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183600,930594400,20500,20500,20500,20500,1270
|
|
20240105,183500,930594400,20500,20500,20500,20500,0
|
|
20240105,183400,930594400,20500,20500,20500,20500,0
|
|
20240105,183300,930594400,20500,20500,20500,20500,0
|
|
20240105,183200,930594400,20500,20500,20500,20500,0
|
|
20240105,183100,930594400,20500,20500,20500,20500,0
|
|
20240105,183000,930594400,20500,20500,20500,20500,0
|
|
20240105,182900,930594400,20500,20500,20500,20500,0
|
|
20240105,182800,930594400,20500,20500,20500,20500,0
|
|
20240105,182700,930594400,20500,20500,20500,20500,0
|
|
20240105,182600,930594400,20500,20500,20500,20500,0
|
|
20240105,182500,930594400,20500,20500,20500,20500,0
|
|
20240105,182400,930594400,20500,20500,20500,20500,0
|
|
20240105,182300,930594400,20500,20500,20500,20500,0
|
|
20240105,182200,930594400,20500,20500,20500,20500,0
|
|
20240105,182100,930594400,20500,20500,20500,20500,0
|
|
20240105,182000,930594400,20500,20500,20500,20500,0
|
|
20240105,181900,930594400,20500,20500,20500,20500,0
|
|
20240105,181800,930594400,20500,20500,20500,20500,0
|
|
20240105,181700,930594400,20500,20500,20500,20500,0
|
|
20240105,181600,930594400,20500,20500,20500,20500,0
|
|
20240105,181500,930594400,20500,20500,20500,20500,0
|
|
20240105,181400,930594400,20500,20500,20500,20500,0
|
|
20240105,181300,930594400,20500,20500,20500,20500,0
|
|
20240105,181200,930594400,20500,20500,20500,20500,0
|
|
20240105,181100,930594400,20500,20500,20500,20500,0
|
|
20240105,181000,930594400,20500,20500,20500,20500,0
|
|
20240105,180900,930594400,20500,20500,20500,20500,0
|
|
20240105,180800,930594400,20500,20500,20500,20500,0
|
|
20240105,180700,930594400,20500,20500,20500,20500,0
|
|
20240105,180600,930594400,20500,20500,20500,20500,1270
|
|
20240105,180500,930594400,20500,20500,20500,20500,0
|
|
20240105,180400,930594400,20500,20500,20500,20500,0
|
|
20240105,180300,930594400,20500,20500,20500,20500,0
|
|
20240105,180200,930594400,20500,20500,20500,20500,0
|
|
20240105,180100,930594400,20500,20500,20500,20500,0
|
|
20240105,180000,930594400,20500,20500,20500,20500,0
|
|
20240105,175900,930594400,20500,20500,20500,20500,0
|
|
20240105,175800,930594400,20500,20500,20500,20500,0
|
|
20240105,175700,930594400,20500,20500,20500,20500,0
|
|
20240105,175600,930594400,20500,20500,20500,20500,0
|
|
20240105,175500,930594400,20500,20500,20500,20500,0
|
|
20240105,175400,930594400,20500,20500,20500,20500,0
|
|
20240105,175300,930594400,20500,20500,20500,20500,0
|
|
20240105,175200,930594400,20500,20500,20500,20500,0
|
|
20240105,175100,930594400,20500,20500,20500,20500,0
|
|
20240105,175000,930594400,20500,20500,20500,20500,0
|
|
20240105,174900,930594400,20500,20500,20500,20500,0
|
|
20240105,174800,930594400,20500,20500,20500,20500,0
|
|
20240105,174700,930594400,20500,20500,20500,20500,0
|
|
20240105,174600,930594400,20500,20500,20500,20500,0
|
|
20240105,174500,930594400,20500,20500,20500,20500,0
|
|
20240105,174400,930594400,20500,20500,20500,20500,0
|
|
20240105,174300,930594400,20500,20500,20500,20500,0
|
|
20240105,174200,930594400,20500,20500,20500,20500,0
|
|
20240105,174100,930594400,20500,20500,20500,20500,0
|
|
20240105,174000,930594400,20500,20500,20500,20500,0
|
|
20240105,173900,930594400,20500,20500,20500,20500,0
|
|
20240105,173800,930594400,20500,20500,20500,20500,0
|
|
20240105,173700,930594400,20500,20500,20500,20500,0
|
|
20240105,173600,930594400,20500,20500,20500,20500,1270
|
|
20240105,173500,930594400,20500,20500,20500,20500,0
|
|
20240105,173400,930594400,20500,20500,20500,20500,0
|
|
20240105,173300,930594400,20500,20500,20500,20500,0
|
|
20240105,173200,930594400,20500,20500,20500,20500,0
|
|
20240105,173100,930594400,20500,20500,20500,20500,0
|
|
20240105,173000,930594400,20500,20500,20500,20500,0
|
|
20240105,172900,930594400,20500,20500,20500,20500,0
|
|
20240105,172800,930594400,20500,20500,20500,20500,0
|
|
20240105,172700,930594400,20500,20500,20500,20500,0
|
|
20240105,172600,930594400,20500,20500,20500,20500,0
|
|
20240105,172500,930594400,20500,20500,20500,20500,0
|
|
20240105,172400,930594400,20500,20500,20500,20500,0
|
|
20240105,172300,930594400,20500,20500,20500,20500,0
|
|
20240105,172200,930594400,20500,20500,20500,20500,0
|
|
20240105,172100,930594400,20500,20500,20500,20500,0
|
|
20240105,172000,930594400,20500,20500,20500,20500,0
|
|
20240105,171900,930594400,20500,20500,20500,20500,0
|
|
20240105,171800,930594400,20500,20500,20500,20500,0
|
|
20240105,171700,930594400,20500,20500,20500,20500,0
|
|
20240105,171600,930594400,20500,20500,20500,20500,0
|
|
20240105,171500,930594400,20500,20500,20500,20500,0
|
|
20240105,171400,930594400,20500,20500,20500,20500,0
|
|
20240105,171300,930594400,20500,20500,20500,20500,0
|
|
20240105,171200,930594400,20500,20500,20500,20500,0
|
|
20240105,171100,930594400,20500,20500,20500,20500,0
|
|
20240105,171000,930594400,20500,20500,20500,20500,0
|
|
20240105,170900,930594400,20500,20500,20500,20500,0
|
|
20240105,170800,930594400,20500,20500,20500,20500,0
|
|
20240105,170700,930594400,20500,20500,20500,20500,0
|
|
20240105,170600,930594400,20500,20500,20500,20500,1270
|
|
20240105,170500,930594400,20500,20500,20500,20500,0
|
|
20240105,170400,930594400,20500,20500,20500,20500,0
|
|
20240105,170300,930594400,20500,20500,20500,20500,0
|
|
20240105,170200,930594400,20500,20500,20500,20500,0
|
|
20240105,170100,930594400,20500,20500,20500,20500,0
|
|
20240105,170000,930594400,20500,20500,20500,20500,0
|
|
20240105,165900,930594400,20500,20500,20500,20500,0
|
|
20240105,165800,930594400,20500,20500,20500,20500,0
|
|
20240105,165700,930594400,20500,20500,20500,20500,0
|
|
20240105,165600,930594400,20500,20500,20500,20500,0
|
|
20240105,165500,930594400,20500,20500,20500,20500,0
|
|
20240105,165400,930594400,20500,20500,20500,20500,0
|
|
20240105,165300,930594400,20500,20500,20500,20500,0
|
|
20240105,165200,930594400,20500,20500,20500,20500,0
|
|
20240105,165100,930594400,20500,20500,20500,20500,0
|
|
20240105,165000,930594400,20500,20500,20500,20500,0
|
|
20240105,164900,930594400,20500,20500,20500,20500,0
|
|
20240105,164800,930594400,20500,20500,20500,20500,0
|
|
20240105,164700,930594400,20500,20500,20500,20500,0
|
|
20240105,164600,930594400,20500,20500,20500,20500,0
|
|
20240105,164500,930594400,20500,20500,20500,20500,0
|
|
20240105,164400,930594400,20500,20500,20500,20500,0
|
|
20240105,164300,930594400,20500,20500,20500,20500,0
|
|
20240105,164200,930594400,20500,20500,20500,20500,0
|
|
20240105,164100,930594400,20500,20500,20500,20500,0
|
|
20240105,164000,930594400,20500,20500,20500,20500,0
|
|
20240105,163900,930594400,20500,20500,20500,20500,0
|
|
20240105,163800,930594400,20500,20500,20500,20500,0
|
|
20240105,163700,930594400,20500,20500,20500,20500,0
|
|
20240105,163600,930594400,20500,20500,20500,20500,1270
|
|
20240105,163500,930594400,20500,20500,20500,20500,0
|
|
20240105,163400,930594400,20500,20500,20500,20500,0
|
|
20240105,163300,930594400,20500,20500,20500,20500,0
|
|
20240105,163200,930594400,20500,20500,20500,20500,0
|
|
20240105,163100,930594400,20500,20500,20500,20500,0
|
|
20240105,163000,930594400,20500,20500,20500,20500,0
|
|
20240105,162900,930594400,20500,20500,20500,20500,0
|
|
20240105,162800,930594400,20500,20500,20500,20500,0
|
|
20240105,162700,930594400,20500,20500,20500,20500,0
|
|
20240105,162600,930594400,20500,20500,20500,20500,0
|
|
20240105,162500,930594400,20500,20500,20500,20500,0
|
|
20240105,162400,930594400,20500,20500,20500,20500,0
|
|
20240105,162300,930594400,20500,20500,20500,20500,0
|
|
20240105,162200,930594400,20500,20500,20500,20500,0
|
|
20240105,162100,930594400,20500,20500,20500,20500,0
|
|
20240105,162000,930594400,20500,20500,20500,20500,0
|
|
20240105,161900,930594400,20500,20500,20500,20500,0
|
|
20240105,161800,930594400,20500,20500,20500,20500,0
|
|
20240105,161700,930594400,20500,20500,20500,20500,0
|
|
20240105,161600,930594400,20500,20500,20500,20500,0
|
|
20240105,161500,930594400,20500,20500,20500,20500,0
|
|
20240105,161400,930594400,20500,20500,20500,20500,0
|
|
20240105,161300,930594400,20500,20500,20500,20500,0
|
|
20240105,161200,930594400,20500,20500,20500,20500,0
|
|
20240105,161100,930594400,20500,20500,20500,20500,0
|
|
20240105,161000,930594400,20500,20500,20500,20500,0
|
|
20240105,160900,930594400,20500,20500,20500,20500,0
|
|
20240105,160800,930594400,20500,20500,20500,20500,0
|
|
20240105,160700,930594400,20500,20500,20500,20500,0
|
|
20240105,160600,930594400,20500,20500,20500,20500,1270
|
|
20240105,160500,930594400,20500,20500,20500,20500,0
|
|
20240105,160400,930594400,20500,20500,20500,20500,0
|
|
20240105,160300,930594400,20500,20500,20500,20500,0
|
|
20240105,160200,930594400,20500,20500,20500,20500,0
|
|
20240105,160100,930594400,20500,20500,20500,20500,0
|
|
20240105,160000,930594400,20500,20500,20500,20500,0
|
|
20240105,155900,930594400,20500,20500,20500,20500,0
|
|
20240105,155800,930594400,20500,20500,20500,20500,0
|
|
20240105,155700,930594400,20500,20500,20500,20500,0
|
|
20240105,155600,930594400,20500,20500,20500,20500,0
|
|
20240105,155500,930594400,20500,20500,20500,20500,0
|
|
20240105,155400,930594400,20500,20500,20500,20500,0
|
|
20240105,155300,930594400,20500,20500,20500,20500,0
|
|
20240105,155200,930594400,20500,20500,20500,20500,0
|
|
20240105,155100,930594400,20500,20500,20500,20500,0
|
|
20240105,155000,930594400,20500,20500,20500,20500,0
|
|
20240105,154900,930594400,20500,20500,20500,20500,0
|
|
20240105,154800,930594400,20500,20500,20500,20500,0
|
|
20240105,154700,930594400,20500,20500,20500,20500,0
|
|
20240105,154600,930594400,20500,20500,20500,20500,0
|
|
20240105,154500,930594400,20500,20500,20500,20500,0
|
|
20240105,154400,930594400,20500,20500,20500,20500,0
|
|
20240105,154300,930594400,20500,20500,20500,20500,0
|
|
20240105,154200,930594400,20500,20500,20500,20500,0
|
|
20240105,154100,930594400,20500,20500,20500,20500,0
|
|
20240105,154000,930594400,20500,20500,20500,20500,0
|
|
20240105,153900,930594400,20500,20500,20500,20500,0
|
|
20240105,153800,930594400,20500,20500,20500,20500,0
|
|
20240105,153700,930594400,20500,20500,20500,20500,0
|
|
20240105,153600,930594400,20500,20500,20500,20500,1270
|
|
20240105,153500,930594400,20500,20500,20500,20500,0
|
|
20240105,153400,930594400,20500,20500,20500,20500,0
|
|
20240105,153300,930594400,20500,20500,20500,20500,0
|
|
20240105,153200,930594400,20500,20500,20500,20500,0
|
|
20240105,153100,930594400,20500,20500,20500,20500,0
|
|
20240105,153000,930594400,20500,20500,20500,20500,1270
|
|
20240105,152900,904559400,20450,20450,20450,20450,0
|
|
20240105,152800,904559400,20450,20450,20450,20450,0
|
|
20240105,152700,904559400,20450,20450,20450,20450,0
|
|
20240105,152600,904559400,20450,20450,20450,20450,0
|
|
20240105,152500,904559400,20450,20450,20450,20450,0
|
|
20240105,152400,904559400,20450,20450,20450,20450,0
|
|
20240105,152300,904559400,20450,20450,20450,20450,0
|
|
20240105,152200,904559400,20450,20450,20450,20450,0
|
|
20240105,152100,904559400,20450,20450,20450,20450,0
|
|
20240105,152000,904559400,20450,20450,20450,20450,0
|
|
20240105,151900,904559400,20450,20450,20500,20450,60
|
|
20240105,151800,903332050,20450,20500,20500,20450,481
|
|
20240105,151700,893473750,20500,20500,20550,20500,12
|
|
20240105,151600,893227700,20550,20500,20550,20500,71
|
|
20240105,151500,891769400,20500,20500,20550,20500,71
|
|
20240105,151400,890311400,20500,20450,20500,20450,434
|
|
20240105,151300,881430100,20400,20500,20500,20400,469
|
|
20240105,151200,871824750,20450,20450,20450,20450,20
|
|
20240105,151100,871415750,20450,20450,20450,20450,21
|
|
20240105,151000,870986300,20400,20400,20400,20400,12
|
|
20240105,150900,870741500,20400,20400,20400,20400,35
|
|
20240105,150800,870027500,20400,20450,20450,20400,71
|
|
20240105,150700,868576700,20400,20450,20450,20400,40
|
|
20240105,150600,867759200,20450,20400,20450,20400,36
|
|
20240105,150500,867023550,20400,20400,20400,20400,31
|
|
20240105,150400,866391150,20450,20450,20500,20450,575
|
|
20240105,150300,854612300,20500,20450,20500,20450,112
|
|
20240105,150200,852321850,20450,20450,20450,20450,21
|
|
20240105,150100,851892400,20450,20450,20450,20450,53
|
|
20240105,150000,850808550,20450,20450,20450,20450,53
|
|
20240105,145900,849724700,20450,20500,20500,20450,27
|
|
20240105,145800,849172350,20450,20500,20500,20450,673
|
|
20240105,145700,835407550,20500,20450,20500,20450,174
|
|
20240105,145600,831841150,20500,20500,20500,20450,150
|
|
20240105,145500,828766650,20450,20450,20500,20450,34
|
|
20240105,145400,828070850,20500,20500,20500,20500,409
|
|
20240105,145300,819686350,20450,20450,20450,20450,11
|
|
20240105,145200,819461400,20450,20450,20450,20450,22
|
|
20240105,145100,819011500,20500,20500,20500,20500,215
|
|
20240105,145000,814604000,20500,20450,20500,20450,641
|
|
20240105,144900,801464650,20450,20400,20450,20400,234
|
|
20240105,144800,796679950,20400,20400,20400,20400,21
|
|
20240105,144700,796251550,20400,20400,20400,20400,111
|
|
20240105,144600,793987150,20400,20400,20500,20400,61
|
|
20240105,144500,792739150,20400,20400,20450,20400,220
|
|
20240105,144400,788241050,20400,20550,20550,20400,2351
|
|
20240105,144300,740131950,20500,20500,20500,20500,10
|
|
20240105,144200,739926950,20550,20500,20550,20500,12
|
|
20240105,144100,739680800,20500,20500,20500,20500,1078
|
|
20240105,144000,717581800,20500,20500,20500,20500,3
|
|
20240105,143900,717520300,20550,20550,20550,20550,58
|
|
20240105,143800,716328400,20500,20500,20500,20500,3
|
|
20240105,143700,716266900,20500,20550,20550,20500,433
|
|
20240105,143600,707389500,20500,20500,20500,20500,0
|
|
20240105,143500,707389500,20500,20500,20500,20500,0
|
|
20240105,143400,707389500,20500,20500,20500,20500,0
|
|
20240105,143300,707389500,20500,20500,20500,20500,0
|
|
20240105,143200,707389500,20500,20600,20600,20500,20
|
|
20240105,143100,706979000,20550,20550,20550,20550,56
|
|
20240105,143000,705828200,20550,20550,20550,20550,0
|
|
20240105,142900,705828200,20550,20550,20550,20550,14
|
|
20240105,142800,705540500,20550,20550,20550,20550,9
|
|
20240105,142700,705355550,20500,20500,20500,20500,129
|
|
20240105,142600,702711050,20650,20650,20650,20650,0
|
|
20240105,142500,702711050,20650,20650,20650,20650,6
|
|
20240105,142400,702587150,20650,20600,20650,20600,701
|
|
20240105,142300,688111550,20600,20600,20600,20600,0
|
|
20240105,142200,688111550,20600,20600,20600,20600,0
|
|
20240105,142100,688111550,20600,20600,20600,20600,201
|
|
20240105,142000,683970950,20650,20650,20650,20650,5
|
|
20240105,141900,683867700,20650,20650,20650,20650,50
|
|
20240105,141800,682835200,20650,20650,20650,20650,0
|
|
20240105,141700,682835200,20650,20550,20650,20550,499
|
|
20240105,141600,672573150,20550,20550,20550,20550,168
|
|
20240105,141500,669120750,20500,20550,20550,20500,13
|
|
20240105,141400,668853650,20550,20550,20550,20550,21
|
|
20240105,141300,668422100,20550,20550,20550,20550,0
|
|
20240105,141200,668422100,20550,20550,20550,20550,47
|
|
20240105,141100,667456250,20550,20550,20550,20550,0
|
|
20240105,141000,667456250,20550,20550,20550,20550,4
|
|
20240105,140900,667374050,20600,20550,20600,20550,98
|
|
20240105,140800,665360100,20500,20550,20550,20500,1550
|
|
20240105,140700,633512900,20600,20600,20600,20600,12
|
|
20240105,140600,633265700,20600,20600,20600,20600,0
|
|
20240105,140500,633265700,20600,20600,20600,20600,139
|
|
20240105,140400,630402300,20750,20750,20750,20750,0
|
|
20240105,140300,630402300,20750,20750,20750,20750,0
|
|
20240105,140200,630402300,20750,20750,20750,20750,2
|
|
20240105,140100,630360800,20750,20750,20750,20750,0
|
|
20240105,140000,630360800,20750,20750,20750,20750,25
|
|
20240105,135900,629842050,20750,20750,20750,20750,628
|
|
20240105,135800,616811050,20700,20700,20700,20700,285
|
|
20240105,135700,610911550,20600,20650,20700,20600,410
|
|
20240105,135600,602451600,20600,20600,20600,20600,0
|
|
20240105,135500,602451600,20600,20600,20600,20600,0
|
|
20240105,135400,602451600,20600,20600,20600,20600,0
|
|
20240105,135300,602451600,20600,20600,20600,20600,0
|
|
20240105,135200,602451600,20600,20600,20600,20600,0
|
|
20240105,135100,602451600,20600,20600,20600,20600,69
|
|
20240105,135000,601030200,20600,20600,20600,20600,105
|
|
20240105,134900,598867200,20600,20600,20600,20600,184
|
|
20240105,134800,595076800,20600,20600,20600,20600,711
|
|
20240105,134700,580430200,20600,20600,20600,20600,220
|
|
20240105,134600,575898200,20650,20650,20650,20650,0
|
|
20240105,134500,575898200,20650,20650,20650,20650,0
|
|
20240105,134400,575898200,20650,20650,20650,20650,52
|
|
20240105,134300,574824400,20650,20650,20650,20650,19
|
|
20240105,134200,574432050,20650,20650,20650,20650,240
|
|
20240105,134100,569476050,20650,20650,20650,20650,0
|
|
20240105,134000,569476050,20650,20650,20650,20650,297
|
|
20240105,133900,563343000,20600,20600,20700,20600,25
|
|
20240105,133800,562827900,20600,20600,20600,20600,120
|
|
20240105,133700,560355900,20700,20650,20700,20650,16
|
|
20240105,133600,560024950,20650,20650,20650,20650,58
|
|
20240105,133500,558827250,20650,20650,20650,20650,0
|
|
20240105,133400,558827250,20650,20650,20650,20650,0
|
|
20240105,133300,558827250,20650,20650,20650,20650,10
|
|
20240105,133200,558620750,20700,20700,20700,20700,0
|
|
20240105,133100,558620750,20700,20700,20700,20700,39
|
|
20240105,133000,557813450,20700,20700,20700,20700,3
|
|
20240105,132900,557751350,20650,20650,20650,20650,106
|
|
20240105,132800,555562450,20600,20600,20600,20600,0
|
|
20240105,132700,555562450,20600,20600,20600,20600,0
|
|
20240105,132600,555562450,20600,20600,20600,20600,0
|
|
20240105,132500,555562450,20600,20600,20600,20600,0
|
|
20240105,132400,555562450,20600,20650,20650,20600,6
|
|
20240105,132300,555438800,20650,20650,20650,20650,311
|
|
20240105,132200,549016650,20600,20600,20600,20600,111
|
|
20240105,132100,546730050,20600,20600,20600,20600,0
|
|
20240105,132000,546730050,20600,20600,20600,20600,5
|
|
20240105,131900,546627050,20700,20650,20700,20600,559
|
|
20240105,131800,535083900,20700,20700,20700,20700,0
|
|
20240105,131700,535083900,20700,20700,20700,20700,0
|
|
20240105,131600,535083900,20700,20700,20700,20700,0
|
|
20240105,131500,535083900,20700,20650,20700,20650,286
|
|
20240105,131400,529172800,20600,20600,20600,20600,178
|
|
20240105,131300,525506000,20600,20600,20600,20600,100
|
|
20240105,131200,523446000,20650,20650,20650,20650,0
|
|
20240105,131100,523446000,20650,20600,20650,20600,802
|
|
20240105,131000,506899700,20600,20600,20600,20600,1454
|
|
20240105,130900,476947300,20600,20600,20600,20600,0
|
|
20240105,130800,476947300,20600,20600,20600,20600,0
|
|
20240105,130700,476947300,20600,20600,20600,20600,100
|
|
20240105,130600,474887300,20650,20650,20650,20650,0
|
|
20240105,130500,474887300,20650,20650,20650,20650,12
|
|
20240105,130400,474639500,20600,20600,20600,20600,0
|
|
20240105,130300,474639500,20600,20600,20600,20600,0
|
|
20240105,130200,474639500,20600,20600,20600,20600,8
|
|
20240105,130100,474474700,20650,20650,20650,20650,0
|
|
20240105,130000,474474700,20650,20650,20650,20650,10
|
|
20240105,125900,474268200,20650,20650,20650,20650,0
|
|
20240105,125800,474268200,20650,20650,20650,20650,0
|
|
20240105,125700,474268200,20650,20650,20650,20650,0
|
|
20240105,125600,474268200,20650,20650,20650,20650,50
|
|
20240105,125500,473235700,20650,20650,20650,20650,41
|
|
20240105,125400,472389050,20650,20650,20650,20650,1
|
|
20240105,125300,472368400,20650,20650,20650,20650,0
|
|
20240105,125200,472368400,20650,20650,20650,20650,0
|
|
20240105,125100,472368400,20650,20650,20650,20650,50
|
|
20240105,125000,471335900,20650,20650,20650,20650,234
|
|
20240105,124900,466503800,20650,20650,20650,20650,0
|
|
20240105,124800,466503800,20650,20650,20650,20650,0
|
|
20240105,124700,466503800,20650,20650,20700,20650,601
|
|
20240105,124600,454093100,20700,20700,20700,20700,10
|
|
20240105,124500,453886100,20700,20700,20700,20700,0
|
|
20240105,124400,453886100,20700,20700,20700,20700,30
|
|
20240105,124300,453265100,20700,20700,20700,20700,1
|
|
20240105,124200,453244400,20700,20700,20700,20700,0
|
|
20240105,124100,453244400,20700,20700,20700,20700,0
|
|
20240105,124000,453244400,20700,20700,20700,20700,5
|
|
20240105,123900,453140900,20700,20650,20700,20650,84
|
|
20240105,123800,451404050,20700,20700,20700,20700,1
|
|
20240105,123700,451383350,20650,20650,20650,20650,13
|
|
20240105,123600,451114900,20650,20700,20700,20650,6
|
|
20240105,123500,450990950,20700,20700,20700,20700,0
|
|
20240105,123400,450990950,20700,20700,20700,20700,0
|
|
20240105,123300,450990950,20700,20700,20700,20700,5
|
|
20240105,123200,450887450,20650,20650,20650,20650,0
|
|
20240105,123100,450887450,20650,20650,20650,20650,0
|
|
20240105,123000,450887450,20650,20650,20650,20650,30
|
|
20240105,122900,450267950,20650,20650,20650,20650,0
|
|
20240105,122800,450267950,20650,20700,20700,20650,360
|
|
20240105,122700,442818150,20700,20700,20700,20700,0
|
|
20240105,122600,442818150,20700,20700,20700,20700,150
|
|
20240105,122500,439713150,20700,20700,20700,20700,0
|
|
20240105,122400,439713150,20700,20700,20700,20700,0
|
|
20240105,122300,439713150,20700,20700,20700,20700,0
|
|
20240105,122200,439713150,20700,20700,20700,20700,0
|
|
20240105,122100,439713150,20700,20700,20700,20700,0
|
|
20240105,122000,439713150,20700,20700,20700,20700,0
|
|
20240105,121900,439713150,20700,20700,20700,20700,0
|
|
20240105,121800,439713150,20700,20700,20700,20700,0
|
|
20240105,121700,439713150,20700,20700,20700,20700,1
|
|
20240105,121600,439692450,20750,20750,20750,20750,46
|
|
20240105,121500,438737950,20700,20750,20800,20700,555
|
|
20240105,121400,427243000,20750,20750,20750,20750,0
|
|
20240105,121300,427243000,20750,20750,20750,20750,0
|
|
20240105,121200,427243000,20750,20750,20750,20750,0
|
|
20240105,121100,427243000,20750,20750,20750,20750,186
|
|
20240105,121000,423383500,20800,20750,20800,20750,342
|
|
20240105,120900,416286950,20750,20750,20750,20750,10
|
|
20240105,120800,416079450,20750,20750,20750,20750,0
|
|
20240105,120700,416079450,20750,20750,20750,20750,1
|
|
20240105,120600,416058700,20750,20750,20750,20750,618
|
|
20240105,120500,403235200,20750,20800,20800,20750,60
|
|
20240105,120400,401987700,20800,20800,20800,20800,0
|
|
20240105,120300,401987700,20800,20800,20800,20800,0
|
|
20240105,120200,401987700,20800,20800,20800,20800,0
|
|
20240105,120100,401987700,20800,20800,20800,20800,1
|
|
20240105,120000,401966900,20800,20800,20800,20800,1
|
|
20240105,115900,401946100,20800,20800,20800,20800,79
|
|
20240105,115800,400302900,20800,20800,20800,20800,0
|
|
20240105,115700,400302900,20800,20800,20800,20800,11
|
|
20240105,115600,400074100,20750,20750,20750,20750,0
|
|
20240105,115500,400074100,20750,20750,20750,20750,0
|
|
20240105,115400,400074100,20750,20750,20750,20750,0
|
|
20240105,115300,400074100,20750,20800,20800,20750,111
|
|
20240105,115200,397770800,20750,20750,20750,20750,100
|
|
20240105,115100,395695800,20800,20800,20800,20800,0
|
|
20240105,115000,395695800,20800,20800,20800,20800,0
|
|
20240105,114900,395695800,20800,20800,20800,20800,1
|
|
20240105,114800,395675000,20800,20800,20800,20800,1
|
|
20240105,114700,395654200,20800,20800,20800,20800,1
|
|
20240105,114600,395633400,20800,20800,20800,20800,1
|
|
20240105,114500,395612600,20800,20800,20800,20800,0
|
|
20240105,114400,395612600,20800,20800,20800,20800,0
|
|
20240105,114300,395612600,20800,20800,20800,20800,1
|
|
20240105,114200,395591800,20800,20800,20800,20800,112
|
|
20240105,114100,393262200,20750,20750,20750,20750,0
|
|
20240105,114000,393262200,20750,20800,20800,20750,348
|
|
20240105,113900,386040700,20800,20800,20800,20800,0
|
|
20240105,113800,386040700,20800,20800,20800,20800,5
|
|
20240105,113700,385936700,20800,20800,20800,20800,1
|
|
20240105,113600,385915900,20800,20800,20800,20800,0
|
|
20240105,113500,385915900,20800,20800,20800,20800,0
|
|
20240105,113400,385915900,20800,20800,20800,20800,3
|
|
20240105,113300,385853500,20800,20750,20800,20750,2
|
|
20240105,113200,385811950,20750,20750,20750,20750,1
|
|
20240105,113100,385791200,20800,20800,20800,20800,2
|
|
20240105,113000,385749600,20750,20750,20750,20750,0
|
|
20240105,112900,385749600,20750,20750,20750,20750,0
|
|
20240105,112800,385749600,20750,20800,20800,20750,101
|
|
20240105,112700,383648850,20800,20800,20800,20800,0
|
|
20240105,112600,383648850,20800,20800,20800,20800,6
|
|
20240105,112500,383524050,20800,20800,20800,20800,0
|
|
20240105,112400,383524050,20800,20800,20800,20800,0
|
|
20240105,112300,383524050,20800,20800,20800,20800,2
|
|
20240105,112200,383482450,20800,20800,20800,20800,101
|
|
20240105,112100,381381650,20800,20800,20800,20800,0
|
|
20240105,112000,381381650,20800,20800,20800,20800,74
|
|
20240105,111900,379842450,20800,20800,20800,20800,5
|
|
20240105,111800,379738450,20800,20800,20800,20800,5
|
|
20240105,111700,379634450,20800,20800,20800,20800,5
|
|
20240105,111600,379530450,20800,20800,20800,20800,11
|
|
20240105,111500,379301650,20800,20800,20800,20800,1
|
|
20240105,111400,379280850,20750,20750,20750,20750,33
|
|
20240105,111300,378596100,20750,20750,20750,20750,2
|
|
20240105,111200,378554600,20750,20750,20750,20750,165
|
|
20240105,111100,375130850,20750,20750,20750,20750,1
|
|
20240105,111000,375110100,20750,20750,20750,20750,4
|
|
20240105,110900,375027100,20750,20750,20750,20750,0
|
|
20240105,110800,375027100,20750,20750,20750,20750,0
|
|
20240105,110700,375027100,20750,20750,20750,20750,1
|
|
20240105,110600,375006350,20750,20750,20750,20750,1
|
|
20240105,110500,374985600,20750,20750,20750,20750,6
|
|
20240105,110400,374861100,20750,20750,20750,20750,0
|
|
20240105,110300,374861100,20750,20750,20750,20750,0
|
|
20240105,110200,374861100,20750,20750,20750,20750,1
|
|
20240105,110100,374840350,20750,20750,20750,20750,1
|
|
20240105,110000,374819600,20750,20750,20750,20750,156
|
|
20240105,105900,371582600,20700,20700,20700,20700,39
|
|
20240105,105800,370775300,20700,20700,20700,20700,0
|
|
20240105,105700,370775300,20700,20700,20700,20700,0
|
|
20240105,105600,370775300,20700,20700,20750,20700,89
|
|
20240105,105500,368932950,20750,20750,20750,20750,133
|
|
20240105,105400,366173200,20750,20750,20750,20750,0
|
|
20240105,105300,366173200,20750,20750,20750,20750,7
|
|
20240105,105200,366027950,20800,20800,20800,20800,0
|
|
20240105,105100,366027950,20800,20750,20800,20750,5
|
|
20240105,105000,365924100,20750,20750,20750,20750,0
|
|
20240105,104900,365924100,20750,20750,20750,20750,5
|
|
20240105,104800,365820350,20750,20750,20750,20750,19
|
|
20240105,104700,365426100,20750,20750,20750,20750,135
|
|
20240105,104600,362624850,20700,20750,20750,20700,373
|
|
20240105,104500,354889700,20750,20750,20750,20750,5
|
|
20240105,104400,354785950,20800,20750,20800,20750,106
|
|
20240105,104300,352586400,20750,20750,20750,20750,40
|
|
20240105,104200,351756400,20800,20800,20800,20800,1
|
|
20240105,104100,351735600,20750,20750,20750,20750,2
|
|
20240105,104000,351694100,20750,20800,20800,20750,73
|
|
20240105,103900,350179300,20800,20800,20800,20800,5
|
|
20240105,103800,350075300,20800,20800,20800,20800,10
|
|
20240105,103700,349867300,20750,20750,20750,20750,0
|
|
20240105,103600,349867300,20750,20750,20750,20750,41
|
|
20240105,103500,349016550,20800,20750,20800,20750,5
|
|
20240105,103400,348912600,20750,20750,20750,20750,2
|
|
20240105,103300,348871100,20750,20750,20800,20750,47
|
|
20240105,103200,347895600,20750,20750,20750,20750,11
|
|
20240105,103100,347667350,20750,20800,20800,20750,2
|
|
20240105,103000,347625800,20750,20750,20750,20750,45
|
|
20240105,102900,346692050,20800,20800,20800,20800,0
|
|
20240105,102800,346692050,20800,20800,20800,20800,1
|
|
20240105,102700,346671250,20800,20800,20800,20800,0
|
|
20240105,102600,346671250,20800,20750,20800,20750,25
|
|
20240105,102500,346152350,20750,20750,20750,20700,621
|
|
20240105,102400,333266850,20750,20750,20750,20750,1
|
|
20240105,102300,333246100,20750,20750,20750,20750,5
|
|
20240105,102200,333142350,20750,20750,20750,20750,110
|
|
20240105,102100,330859850,20750,20750,20750,20750,100
|
|
20240105,102000,328784850,20750,20750,20750,20750,51
|
|
20240105,101900,327726600,20700,20700,20700,20700,41
|
|
20240105,101800,326877900,20700,20750,20750,20700,60
|
|
20240105,101700,325635850,20750,20750,20750,20750,0
|
|
20240105,101600,325635850,20750,20750,20750,20750,201
|
|
20240105,101500,321465100,20750,20750,20750,20750,26
|
|
20240105,101400,320925600,20750,20750,20750,20750,2
|
|
20240105,101300,320884100,20700,20700,20750,20700,18
|
|
20240105,101200,320511450,20700,20700,20700,20700,0
|
|
20240105,101100,320511450,20700,20700,20700,20700,2
|
|
20240105,101000,320470050,20700,20700,20700,20700,149
|
|
20240105,100900,317385750,20700,20750,20750,20700,313
|
|
20240105,100800,310906600,20700,20700,20700,20700,56
|
|
20240105,100700,309747400,20700,20700,20700,20700,0
|
|
20240105,100600,309747400,20700,20700,20700,20700,46
|
|
20240105,100500,308795200,20750,20700,20750,20700,116
|
|
20240105,100400,306388500,20750,20750,20750,20700,26
|
|
20240105,100300,305849500,20750,20700,20750,20700,24
|
|
20240105,100200,305352450,20750,20750,20750,20750,201
|
|
20240105,100100,301181700,20700,20700,20700,20700,20
|
|
20240105,100000,300767700,20700,20750,20750,20700,11
|
|
20240105,095900,300539850,20750,20750,20750,20750,31
|
|
20240105,095800,299896600,20750,20700,20750,20700,55
|
|
20240105,095700,298755600,20750,20750,20750,20750,52
|
|
20240105,095600,297676600,20750,20750,20750,20750,10
|
|
20240105,095500,297469100,20750,20750,20750,20750,20
|
|
20240105,095400,297054100,20750,20750,20750,20750,162
|
|
20240105,095300,293692600,20700,20700,20700,20700,78
|
|
20240105,095200,292078000,20650,20650,20650,20650,40
|
|
20240105,095100,291252000,20650,20700,20700,20650,95
|
|
20240105,095000,289290200,20650,20650,20650,20650,10
|
|
20240105,094900,289083700,20650,20700,20700,20650,500
|
|
20240105,094800,278758650,20650,20700,20700,20650,441
|
|
20240105,094700,269644400,20750,20750,20750,20750,0
|
|
20240105,094600,269644400,20750,20700,20750,20700,417
|
|
20240105,094500,261012450,20700,20600,20700,20600,411
|
|
20240105,094400,252520200,20600,20600,20600,20600,276
|
|
20240105,094300,246834600,20650,20650,20650,20650,100
|
|
20240105,094200,244769600,20600,20600,20600,20600,169
|
|
20240105,094100,241288200,20650,20600,20650,20550,113
|
|
20240105,094000,238960150,20600,20600,20600,20550,489
|
|
20240105,093900,228891750,20600,20600,20600,20550,252
|
|
20240105,093800,223702150,20650,20600,20650,20600,297
|
|
20240105,093700,217575450,20550,20750,20750,20550,2516
|
|
20240105,093600,165567900,20750,20750,20800,20700,1247
|
|
20240105,093500,139706800,20750,20900,20900,20750,1338
|
|
20240105,093400,111839500,20950,21000,21000,20950,6
|
|
20240105,093300,111713550,21000,21000,21000,21000,17
|
|
20240105,093200,111356550,21000,21000,21000,21000,168
|
|
20240105,093100,107828550,21000,20950,21000,20950,26
|
|
20240105,093000,107283800,20900,20900,20950,20900,137
|
|
20240105,092900,104420450,20900,20900,20900,20900,2
|
|
20240105,092800,104378650,20900,20900,20900,20900,52
|
|
20240105,092700,103291850,20900,20900,20900,20900,66
|
|
20240105,092600,101912450,20900,20850,20900,20850,273
|
|
20240105,092500,96215350,20850,20850,20850,20850,41
|
|
20240105,092400,95360500,20850,20900,20900,20850,42
|
|
20240105,092300,94484700,20900,20900,20900,20900,0
|
|
20240105,092200,94484700,20900,20900,20900,20900,40
|
|
20240105,092100,93648700,20800,20900,20900,20800,17
|
|
20240105,092000,93294500,20900,20900,20950,20900,61
|
|
20240105,091900,92019250,20800,20800,20800,20800,391
|
|
20240105,091800,83886450,20800,20850,20850,20800,211
|
|
20240105,091700,79497600,20850,20850,20850,20850,141
|
|
20240105,091600,76557750,20850,20950,20950,20850,509
|
|
20240105,091500,65935050,20950,20950,20950,20950,10
|
|
20240105,091400,65725550,21000,20900,21000,20800,155
|
|
20240105,091300,62496300,21050,21000,21050,20800,518
|
|
20240105,091200,51683650,20950,20950,20950,20950,90
|
|
20240105,091100,49798150,20950,21050,21100,20950,351
|
|
20240105,091000,42435150,21050,21100,21100,21000,841
|
|
20240105,090900,24762250,21100,21100,21100,21100,14
|
|
20240105,090800,24466850,21150,21200,21200,21150,123
|
|
20240105,090700,21860250,21300,21250,21300,21250,8
|
|
20240105,090600,21690200,21250,21200,21250,21200,103
|
|
20240105,090500,19506550,21200,21300,21300,21200,103
|
|
20240105,090400,17322650,21300,21300,21300,21300,127
|
|
20240105,090300,14617550,21300,21300,21300,21300,59
|
|
20240105,090200,13360850,21350,21300,21500,21300,390
|
|
20240105,090100,5033200,21050,21250,21250,21050,88
|
|
20240105,090000,3166250,21250,21250,21250,21250,149
|