579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183600,761631400,20900,20900,20900,20900,732
|
|
20240108,183500,761631400,20900,20900,20900,20900,0
|
|
20240108,183400,761631400,20900,20900,20900,20900,0
|
|
20240108,183300,761631400,20900,20900,20900,20900,0
|
|
20240108,183200,761631400,20900,20900,20900,20900,0
|
|
20240108,183100,761631400,20900,20900,20900,20900,0
|
|
20240108,183000,761631400,20900,20900,20900,20900,0
|
|
20240108,182900,761631400,20900,20900,20900,20900,0
|
|
20240108,182800,761631400,20900,20900,20900,20900,0
|
|
20240108,182700,761631400,20900,20900,20900,20900,0
|
|
20240108,182600,761631400,20900,20900,20900,20900,0
|
|
20240108,182500,761631400,20900,20900,20900,20900,0
|
|
20240108,182400,761631400,20900,20900,20900,20900,0
|
|
20240108,182300,761631400,20900,20900,20900,20900,0
|
|
20240108,182200,761631400,20900,20900,20900,20900,0
|
|
20240108,182100,761631400,20900,20900,20900,20900,0
|
|
20240108,182000,761631400,20900,20900,20900,20900,0
|
|
20240108,181900,761631400,20900,20900,20900,20900,0
|
|
20240108,181800,761631400,20900,20900,20900,20900,0
|
|
20240108,181700,761631400,20900,20900,20900,20900,0
|
|
20240108,181600,761631400,20900,20900,20900,20900,0
|
|
20240108,181500,761631400,20900,20900,20900,20900,0
|
|
20240108,181400,761631400,20900,20900,20900,20900,0
|
|
20240108,181300,761631400,20900,20900,20900,20900,0
|
|
20240108,181200,761631400,20900,20900,20900,20900,0
|
|
20240108,181100,761631400,20900,20900,20900,20900,0
|
|
20240108,181000,761631400,20900,20900,20900,20900,0
|
|
20240108,180900,761631400,20900,20900,20900,20900,0
|
|
20240108,180800,761631400,20900,20900,20900,20900,0
|
|
20240108,180700,761631400,20900,20900,20900,20900,0
|
|
20240108,180600,761631400,20900,20900,20900,20900,732
|
|
20240108,180500,761631400,20900,20900,20900,20900,0
|
|
20240108,180400,761631400,20900,20900,20900,20900,0
|
|
20240108,180300,761631400,20900,20900,20900,20900,0
|
|
20240108,180200,761631400,20900,20900,20900,20900,0
|
|
20240108,180100,761631400,20900,20900,20900,20900,0
|
|
20240108,180000,761631400,20900,20900,20900,20900,0
|
|
20240108,175900,761631400,20900,20900,20900,20900,0
|
|
20240108,175800,761631400,20900,20900,20900,20900,0
|
|
20240108,175700,761631400,20900,20900,20900,20900,0
|
|
20240108,175600,761631400,20900,20900,20900,20900,0
|
|
20240108,175500,761631400,20900,20900,20900,20900,0
|
|
20240108,175400,761631400,20900,20900,20900,20900,0
|
|
20240108,175300,761631400,20900,20900,20900,20900,0
|
|
20240108,175200,761631400,20900,20900,20900,20900,0
|
|
20240108,175100,761631400,20900,20900,20900,20900,0
|
|
20240108,175000,761631400,20900,20900,20900,20900,0
|
|
20240108,174900,761631400,20900,20900,20900,20900,0
|
|
20240108,174800,761631400,20900,20900,20900,20900,0
|
|
20240108,174700,761631400,20900,20900,20900,20900,0
|
|
20240108,174600,761631400,20900,20900,20900,20900,0
|
|
20240108,174500,761631400,20900,20900,20900,20900,0
|
|
20240108,174400,761631400,20900,20900,20900,20900,0
|
|
20240108,174300,761631400,20900,20900,20900,20900,0
|
|
20240108,174200,761631400,20900,20900,20900,20900,0
|
|
20240108,174100,761631400,20900,20900,20900,20900,0
|
|
20240108,174000,761631400,20900,20900,20900,20900,0
|
|
20240108,173900,761631400,20900,20900,20900,20900,0
|
|
20240108,173800,761631400,20900,20900,20900,20900,0
|
|
20240108,173700,761631400,20900,20900,20900,20900,0
|
|
20240108,173600,761631400,20900,20900,20900,20900,732
|
|
20240108,173500,761631400,20900,20900,20900,20900,0
|
|
20240108,173400,761631400,20900,20900,20900,20900,0
|
|
20240108,173300,761631400,20900,20900,20900,20900,0
|
|
20240108,173200,761631400,20900,20900,20900,20900,0
|
|
20240108,173100,761631400,20900,20900,20900,20900,0
|
|
20240108,173000,761631400,20900,20900,20900,20900,0
|
|
20240108,172900,761631400,20900,20900,20900,20900,0
|
|
20240108,172800,761631400,20900,20900,20900,20900,0
|
|
20240108,172700,761631400,20900,20900,20900,20900,0
|
|
20240108,172600,761631400,20900,20900,20900,20900,0
|
|
20240108,172500,761631400,20900,20900,20900,20900,0
|
|
20240108,172400,761631400,20900,20900,20900,20900,0
|
|
20240108,172300,761631400,20900,20900,20900,20900,0
|
|
20240108,172200,761631400,20900,20900,20900,20900,0
|
|
20240108,172100,761631400,20900,20900,20900,20900,0
|
|
20240108,172000,761631400,20900,20900,20900,20900,0
|
|
20240108,171900,761631400,20900,20900,20900,20900,0
|
|
20240108,171800,761631400,20900,20900,20900,20900,0
|
|
20240108,171700,761631400,20900,20900,20900,20900,0
|
|
20240108,171600,761631400,20900,20900,20900,20900,0
|
|
20240108,171500,761631400,20900,20900,20900,20900,0
|
|
20240108,171400,761631400,20900,20900,20900,20900,0
|
|
20240108,171300,761631400,20900,20900,20900,20900,0
|
|
20240108,171200,761631400,20900,20900,20900,20900,0
|
|
20240108,171100,761631400,20900,20900,20900,20900,0
|
|
20240108,171000,761631400,20900,20900,20900,20900,0
|
|
20240108,170900,761631400,20900,20900,20900,20900,0
|
|
20240108,170800,761631400,20900,20900,20900,20900,0
|
|
20240108,170700,761631400,20900,20900,20900,20900,0
|
|
20240108,170600,761631400,20900,20900,20900,20900,732
|
|
20240108,170500,761631400,20900,20900,20900,20900,0
|
|
20240108,170400,761631400,20900,20900,20900,20900,0
|
|
20240108,170300,761631400,20900,20900,20900,20900,0
|
|
20240108,170200,761631400,20900,20900,20900,20900,0
|
|
20240108,170100,761631400,20900,20900,20900,20900,0
|
|
20240108,170000,761631400,20900,20900,20900,20900,0
|
|
20240108,165900,761631400,20900,20900,20900,20900,0
|
|
20240108,165800,761631400,20900,20900,20900,20900,0
|
|
20240108,165700,761631400,20900,20900,20900,20900,0
|
|
20240108,165600,761631400,20900,20900,20900,20900,0
|
|
20240108,165500,761631400,20900,20900,20900,20900,0
|
|
20240108,165400,761631400,20900,20900,20900,20900,0
|
|
20240108,165300,761631400,20900,20900,20900,20900,0
|
|
20240108,165200,761631400,20900,20900,20900,20900,0
|
|
20240108,165100,761631400,20900,20900,20900,20900,0
|
|
20240108,165000,761631400,20900,20900,20900,20900,0
|
|
20240108,164900,761631400,20900,20900,20900,20900,0
|
|
20240108,164800,761631400,20900,20900,20900,20900,0
|
|
20240108,164700,761631400,20900,20900,20900,20900,0
|
|
20240108,164600,761631400,20900,20900,20900,20900,0
|
|
20240108,164500,761631400,20900,20900,20900,20900,0
|
|
20240108,164400,761631400,20900,20900,20900,20900,0
|
|
20240108,164300,761631400,20900,20900,20900,20900,0
|
|
20240108,164200,761631400,20900,20900,20900,20900,0
|
|
20240108,164100,761631400,20900,20900,20900,20900,0
|
|
20240108,164000,761631400,20900,20900,20900,20900,0
|
|
20240108,163900,761631400,20900,20900,20900,20900,0
|
|
20240108,163800,761631400,20900,20900,20900,20900,0
|
|
20240108,163700,761631400,20900,20900,20900,20900,0
|
|
20240108,163600,761631400,20900,20900,20900,20900,732
|
|
20240108,163500,761631400,20900,20900,20900,20900,0
|
|
20240108,163400,761631400,20900,20900,20900,20900,0
|
|
20240108,163300,761631400,20900,20900,20900,20900,0
|
|
20240108,163200,761631400,20900,20900,20900,20900,0
|
|
20240108,163100,761631400,20900,20900,20900,20900,0
|
|
20240108,163000,761631400,20900,20900,20900,20900,0
|
|
20240108,162900,761631400,20900,20900,20900,20900,0
|
|
20240108,162800,761631400,20900,20900,20900,20900,0
|
|
20240108,162700,761631400,20900,20900,20900,20900,0
|
|
20240108,162600,761631400,20900,20900,20900,20900,0
|
|
20240108,162500,761631400,20900,20900,20900,20900,0
|
|
20240108,162400,761631400,20900,20900,20900,20900,0
|
|
20240108,162300,761631400,20900,20900,20900,20900,0
|
|
20240108,162200,761631400,20900,20900,20900,20900,0
|
|
20240108,162100,761631400,20900,20900,20900,20900,0
|
|
20240108,162000,761631400,20900,20900,20900,20900,0
|
|
20240108,161900,761631400,20900,20900,20900,20900,0
|
|
20240108,161800,761631400,20900,20900,20900,20900,0
|
|
20240108,161700,761631400,20900,20900,20900,20900,0
|
|
20240108,161600,761631400,20900,20900,20900,20900,0
|
|
20240108,161500,761631400,20900,20900,20900,20900,0
|
|
20240108,161400,761631400,20900,20900,20900,20900,0
|
|
20240108,161300,761631400,20900,20900,20900,20900,0
|
|
20240108,161200,761631400,20900,20900,20900,20900,0
|
|
20240108,161100,761631400,20900,20900,20900,20900,0
|
|
20240108,161000,761631400,20900,20900,20900,20900,0
|
|
20240108,160900,761631400,20900,20900,20900,20900,0
|
|
20240108,160800,761631400,20900,20900,20900,20900,0
|
|
20240108,160700,761631400,20900,20900,20900,20900,0
|
|
20240108,160600,761631400,20900,20900,20900,20900,732
|
|
20240108,160500,761631400,20900,20900,20900,20900,0
|
|
20240108,160400,761631400,20900,20900,20900,20900,0
|
|
20240108,160300,761631400,20900,20900,20900,20900,0
|
|
20240108,160200,761631400,20900,20900,20900,20900,0
|
|
20240108,160100,761631400,20900,20900,20900,20900,0
|
|
20240108,160000,761631400,20900,20900,20900,20900,0
|
|
20240108,155900,761631400,20900,20900,20900,20900,0
|
|
20240108,155800,761631400,20900,20900,20900,20900,0
|
|
20240108,155700,761631400,20900,20900,20900,20900,0
|
|
20240108,155600,761631400,20900,20900,20900,20900,0
|
|
20240108,155500,761631400,20900,20900,20900,20900,0
|
|
20240108,155400,761631400,20900,20900,20900,20900,0
|
|
20240108,155300,761631400,20900,20900,20900,20900,0
|
|
20240108,155200,761631400,20900,20900,20900,20900,0
|
|
20240108,155100,761631400,20900,20900,20900,20900,0
|
|
20240108,155000,761631400,20900,20900,20900,20900,0
|
|
20240108,154900,761631400,20900,20900,20900,20900,0
|
|
20240108,154800,761631400,20900,20900,20900,20900,0
|
|
20240108,154700,761631400,20900,20900,20900,20900,0
|
|
20240108,154600,761631400,20900,20900,20900,20900,0
|
|
20240108,154500,761631400,20900,20900,20900,20900,0
|
|
20240108,154400,761631400,20900,20900,20900,20900,0
|
|
20240108,154300,761631400,20900,20900,20900,20900,0
|
|
20240108,154200,761631400,20900,20900,20900,20900,0
|
|
20240108,154100,761631400,20900,20900,20900,20900,0
|
|
20240108,154000,761631400,20900,20900,20900,20900,0
|
|
20240108,153900,761631400,20900,20900,20900,20900,0
|
|
20240108,153800,761631400,20900,20900,20900,20900,0
|
|
20240108,153700,761631400,20900,20900,20900,20900,0
|
|
20240108,153600,761631400,20900,20900,20900,20900,732
|
|
20240108,153500,761631400,20900,20900,20900,20900,0
|
|
20240108,153400,761631400,20900,20900,20900,20900,0
|
|
20240108,153300,761631400,20900,20900,20900,20900,0
|
|
20240108,153200,761631400,20900,20900,20900,20900,0
|
|
20240108,153100,761631400,20900,20900,20900,20900,0
|
|
20240108,153000,761631400,20900,20900,20900,20900,732
|
|
20240108,152900,746332600,20950,20950,20950,20950,0
|
|
20240108,152800,746332600,20950,20950,20950,20950,0
|
|
20240108,152700,746332600,20950,20950,20950,20950,0
|
|
20240108,152600,746332600,20950,20950,20950,20950,0
|
|
20240108,152500,746332600,20950,20950,20950,20950,0
|
|
20240108,152400,746332600,20950,20950,20950,20950,0
|
|
20240108,152300,746332600,20950,20950,20950,20950,0
|
|
20240108,152200,746332600,20950,20950,20950,20950,0
|
|
20240108,152100,746332600,20950,20950,20950,20950,0
|
|
20240108,152000,746332600,20950,20950,20950,20950,0
|
|
20240108,151900,746332600,20950,21000,21000,20950,49
|
|
20240108,151800,745305800,21050,21050,21050,21050,0
|
|
20240108,151700,745305800,21050,21050,21050,21050,99
|
|
20240108,151600,743221850,21100,21100,21100,21100,0
|
|
20240108,151500,743221850,21100,20900,21100,20900,1393
|
|
20240108,151400,713984050,20900,20950,20950,20900,8
|
|
20240108,151300,713816700,20900,20950,20950,20900,5
|
|
20240108,151200,713712100,20950,20950,20950,20950,0
|
|
20240108,151100,713712100,20950,20950,20950,20950,17
|
|
20240108,151000,713355950,20950,20900,20950,20900,27
|
|
20240108,150900,712790350,20900,20900,20900,20900,5
|
|
20240108,150800,712685850,20950,20950,20950,20950,51
|
|
20240108,150700,711617400,21000,21000,21000,21000,0
|
|
20240108,150600,711617400,21000,20950,21000,20950,5
|
|
20240108,150500,711512600,20950,20950,20950,20950,4
|
|
20240108,150400,711428800,20950,20950,20950,20950,121
|
|
20240108,150300,708893850,20900,20900,20900,20900,5
|
|
20240108,150200,708789350,20900,20900,20900,20900,208
|
|
20240108,150100,704442150,20900,20900,20900,20900,319
|
|
20240108,150000,697775050,20850,20850,20850,20850,61
|
|
20240108,145900,696503200,20850,20850,20850,20850,38
|
|
20240108,145800,695710900,20850,20850,20850,20850,466
|
|
20240108,145700,685994800,20900,20900,20900,20900,4
|
|
20240108,145600,685911200,20900,20900,20900,20900,5
|
|
20240108,145500,685806700,20900,20900,20900,20900,935
|
|
20240108,145400,666265200,20950,20950,20950,20950,0
|
|
20240108,145300,666265200,20950,20950,20950,20950,1
|
|
20240108,145200,666244250,20950,20950,20950,20950,25
|
|
20240108,145100,665720500,20950,20950,20950,20950,0
|
|
20240108,145000,665720500,20950,20950,20950,20950,0
|
|
20240108,144900,665720500,20950,20900,20950,20900,243
|
|
20240108,144800,660639800,20900,20900,20900,20900,1
|
|
20240108,144700,660618900,20850,20850,20850,20850,7
|
|
20240108,144600,660472950,20900,20900,20900,20900,18
|
|
20240108,144500,660096750,20900,20900,20900,20900,0
|
|
20240108,144400,660096750,20900,20900,20900,20900,0
|
|
20240108,144300,660096750,20900,20900,20900,20900,26
|
|
20240108,144200,659553350,20900,20900,20900,20900,0
|
|
20240108,144100,659553350,20900,20900,20900,20900,0
|
|
20240108,144000,659553350,20900,20900,20900,20900,10
|
|
20240108,143900,659344350,20850,20850,20850,20850,0
|
|
20240108,143800,659344350,20850,20850,20850,20850,49
|
|
20240108,143700,658322700,20900,20900,20900,20900,0
|
|
20240108,143600,658322700,20900,20900,20900,20900,52
|
|
20240108,143500,657235900,20900,20900,20900,20900,66
|
|
20240108,143400,655856500,20850,20850,20850,20850,2
|
|
20240108,143300,655814800,20850,20900,20900,20800,433
|
|
20240108,143200,646786800,20950,20950,20950,20950,0
|
|
20240108,143100,646786800,20950,20950,20950,20950,0
|
|
20240108,143000,646786800,20950,20950,20950,20950,0
|
|
20240108,142900,646786800,20950,20950,20950,20950,0
|
|
20240108,142800,646786800,20950,20950,20950,20950,0
|
|
20240108,142700,646786800,20950,20900,20950,20900,149
|
|
20240108,142600,643672650,20900,20950,20950,20900,19
|
|
20240108,142500,643275100,20950,20950,20950,20950,0
|
|
20240108,142400,643275100,20950,20900,20950,20900,82
|
|
20240108,142300,641557650,21000,21050,21050,20900,1292
|
|
20240108,142200,614485500,21000,21000,21000,21000,250
|
|
20240108,142100,609235500,21000,21000,21000,21000,1
|
|
20240108,142000,609214500,20950,21000,21000,20950,115
|
|
20240108,141900,606799800,21050,21050,21050,21050,0
|
|
20240108,141800,606799800,21050,21050,21050,21050,1
|
|
20240108,141700,606778750,21000,21000,21000,21000,50
|
|
20240108,141600,605728750,21050,21050,21050,21050,1
|
|
20240108,141500,605707700,21000,21000,21050,20950,119
|
|
20240108,141400,603211650,21000,21000,21000,21000,109
|
|
20240108,141300,600922650,21000,21000,21000,21000,0
|
|
20240108,141200,600922650,21000,21000,21000,21000,16
|
|
20240108,141100,600586650,21000,21000,21000,21000,1
|
|
20240108,141000,600565650,21000,21000,21000,21000,0
|
|
20240108,140900,600565650,21000,21000,21000,21000,51
|
|
20240108,140800,599494650,20950,20950,20950,20950,100
|
|
20240108,140700,597399650,21000,21000,21000,21000,0
|
|
20240108,140600,597399650,21000,21000,21000,21000,11
|
|
20240108,140500,597168650,20950,20950,20950,20950,1
|
|
20240108,140400,597147700,20950,21000,21000,20950,243
|
|
20240108,140300,592047200,21100,21050,21100,21050,200
|
|
20240108,140200,587828400,21100,21100,21100,21100,0
|
|
20240108,140100,587828400,21100,21000,21100,21000,101
|
|
20240108,140000,585707300,21050,21050,21050,21050,202
|
|
20240108,135900,581455200,21050,21050,21050,21050,27
|
|
20240108,135800,580886850,21100,21050,21100,21050,54
|
|
20240108,135700,579750100,21000,21000,21000,21000,27
|
|
20240108,135600,579183100,21000,21000,21000,21000,50
|
|
20240108,135500,578133100,21000,21000,21000,21000,20
|
|
20240108,135400,577713100,21000,21000,21000,21000,10
|
|
20240108,135300,577503100,21100,21100,21100,21100,20
|
|
20240108,135200,577081100,21150,21150,21150,21150,0
|
|
20240108,135100,577081100,21150,21150,21150,21150,0
|
|
20240108,135000,577081100,21150,21150,21150,21150,10
|
|
20240108,134900,576869600,21150,21100,21150,21000,107
|
|
20240108,134800,574618800,21150,21150,21150,21150,1
|
|
20240108,134700,574597650,21100,21150,21200,21100,36
|
|
20240108,134600,573836950,21200,21150,21200,21150,112
|
|
20240108,134500,571468050,21100,21100,21100,21100,2
|
|
20240108,134400,571425850,21100,21150,21150,21100,7
|
|
20240108,134300,571278050,21150,21100,21150,21100,106
|
|
20240108,134200,569038450,21100,21100,21100,21000,105
|
|
20240108,134100,566831650,21100,21200,21200,21100,126
|
|
20240108,134000,564171500,21200,21200,21200,21200,3
|
|
20240108,133900,564107900,21150,21200,21200,21150,80
|
|
20240108,133800,562412900,21200,21150,21200,21150,298
|
|
20240108,133700,556110150,21100,21100,21100,21100,0
|
|
20240108,133600,556110150,21100,21100,21150,21100,256
|
|
20240108,133500,550708500,21150,21050,21150,21050,489
|
|
20240108,133400,540391650,21050,20950,21050,20950,1391
|
|
20240108,133300,511182500,21000,20950,21000,20950,27
|
|
20240108,133200,510616800,20950,20950,20950,20950,50
|
|
20240108,133100,509569300,20950,20950,20950,20950,6
|
|
20240108,133000,509443600,20900,20900,20900,20900,9
|
|
20240108,132900,509255500,20950,20900,20950,20900,288
|
|
20240108,132800,503233800,20900,20900,20900,20900,0
|
|
20240108,132700,503233800,20900,20900,20900,20900,0
|
|
20240108,132600,503233800,20900,20900,20900,20900,128
|
|
20240108,132500,500558600,20900,20900,20900,20900,0
|
|
20240108,132400,500558600,20900,20900,20900,20900,73
|
|
20240108,132300,499032900,20900,20900,20900,20900,0
|
|
20240108,132200,499032900,20900,20900,20900,20900,0
|
|
20240108,132100,499032900,20900,20900,20900,20900,6
|
|
20240108,132000,498907500,20900,20900,20900,20900,10
|
|
20240108,131900,498698500,20900,20900,20900,20900,0
|
|
20240108,131800,498698500,20900,20900,20900,20900,4
|
|
20240108,131700,498614900,20950,20950,20950,20950,15
|
|
20240108,131600,498300650,20950,20950,20950,20950,0
|
|
20240108,131500,498300650,20950,20950,20950,20950,18
|
|
20240108,131400,497923550,20900,20900,20900,20900,21
|
|
20240108,131300,497484650,20850,20900,20900,20850,251
|
|
20240108,131200,492241450,20950,20950,20950,20950,0
|
|
20240108,131100,492241450,20950,20950,20950,20950,1
|
|
20240108,131000,492220500,20950,20950,20950,20950,1
|
|
20240108,130900,492199550,20950,20950,20950,20950,0
|
|
20240108,130800,492199550,20950,20850,20950,20850,3
|
|
20240108,130700,492136850,20800,20800,20800,20800,0
|
|
20240108,130600,492136850,20800,20800,20800,20800,49
|
|
20240108,130500,491117650,20850,20850,20850,20850,0
|
|
20240108,130400,491117650,20850,20850,20850,20850,128
|
|
20240108,130300,488448850,20850,20850,20850,20850,0
|
|
20240108,130200,488448850,20850,20850,20850,20850,0
|
|
20240108,130100,488448850,20850,20850,20850,20850,0
|
|
20240108,130000,488448850,20850,20850,20850,20850,70
|
|
20240108,125900,486989350,20850,20850,20850,20850,1
|
|
20240108,125800,486968500,20850,20850,20850,20850,0
|
|
20240108,125700,486968500,20850,20850,20850,20850,188
|
|
20240108,125600,483048700,20850,20850,20850,20850,4
|
|
20240108,125500,482965300,20900,20900,20900,20900,578
|
|
20240108,125400,470885100,20900,20900,20900,20900,50
|
|
20240108,125300,469840100,20900,20850,20900,20850,4
|
|
20240108,125200,469756650,20850,20850,20850,20850,0
|
|
20240108,125100,469756650,20850,20850,20850,20850,0
|
|
20240108,125000,469756650,20850,20850,20850,20850,0
|
|
20240108,124900,469756650,20850,20850,20850,20850,4
|
|
20240108,124800,469673250,20850,20850,20900,20850,9
|
|
20240108,124700,469485550,20850,20900,20900,20850,31
|
|
20240108,124600,468837700,20850,20850,20850,20850,44
|
|
20240108,124500,467920300,20850,20850,20850,20850,0
|
|
20240108,124400,467920300,20850,20850,20850,20850,34
|
|
20240108,124300,467211400,20850,20850,20850,20850,3
|
|
20240108,124200,467148850,20850,20850,20850,20850,0
|
|
20240108,124100,467148850,20850,20850,20850,20850,0
|
|
20240108,124000,467148850,20850,20850,20850,20850,0
|
|
20240108,123900,467148850,20850,20850,20850,20850,5
|
|
20240108,123800,467044600,20850,20850,20850,20850,1
|
|
20240108,123700,467023750,20850,20850,20850,20850,0
|
|
20240108,123600,467023750,20850,20850,20900,20850,5
|
|
20240108,123500,466919400,20850,20850,20850,20850,0
|
|
20240108,123400,466919400,20850,20850,20850,20850,0
|
|
20240108,123300,466919400,20850,20850,20850,20850,1
|
|
20240108,123200,466898550,20850,20850,20850,20850,4
|
|
20240108,123100,466815150,20900,20900,20900,20900,152
|
|
20240108,123000,463638350,20850,20900,20900,20850,836
|
|
20240108,122900,446189250,20900,20900,20900,20900,3
|
|
20240108,122800,446126550,20900,20900,20900,20900,1
|
|
20240108,122700,446105650,20900,20900,20900,20900,0
|
|
20240108,122600,446105650,20900,20900,20900,20900,3
|
|
20240108,122500,446042950,20950,20900,20950,20900,101
|
|
20240108,122400,443927050,20900,20900,20900,20900,0
|
|
20240108,122300,443927050,20900,20900,20900,20900,681
|
|
20240108,122200,429694150,20900,20900,20900,20900,4
|
|
20240108,122100,429610550,20900,20900,20900,20900,1
|
|
20240108,122000,429589650,20900,20950,20950,20900,2
|
|
20240108,121900,429547800,20900,20900,20900,20900,4
|
|
20240108,121800,429464200,20900,20900,20900,20900,2
|
|
20240108,121700,429422400,20900,20900,20900,20900,5
|
|
20240108,121600,429317900,20900,20900,20900,20900,3
|
|
20240108,121500,429255200,20900,20900,20900,20900,11
|
|
20240108,121400,429025300,20900,20900,20900,20900,230
|
|
20240108,121300,424218300,20900,20900,20900,20900,0
|
|
20240108,121200,424218300,20900,20900,21000,20900,5
|
|
20240108,121100,424113700,20900,21000,21000,20900,29
|
|
20240108,121000,423504800,20950,20900,20950,20900,70
|
|
20240108,120900,422038450,20900,20900,20900,20900,4
|
|
20240108,120800,421954850,20950,20950,20950,20950,0
|
|
20240108,120700,421954850,20950,20950,20950,20950,18
|
|
20240108,120600,421577750,20900,20900,20900,20900,7
|
|
20240108,120500,421431450,20900,20900,20900,20900,2
|
|
20240108,120400,421389650,20900,20900,20950,20900,22
|
|
20240108,120300,420929100,20900,20900,20900,20900,0
|
|
20240108,120200,420929100,20900,20900,20900,20900,5
|
|
20240108,120100,420824600,20900,20900,20900,20900,1
|
|
20240108,120000,420803700,20950,20950,20950,20950,68
|
|
20240108,115900,419379100,20950,20950,20950,20950,9
|
|
20240108,115800,419190550,20950,20950,20950,20950,3
|
|
20240108,115700,419127700,20950,20950,20950,20950,0
|
|
20240108,115600,419127700,20950,20950,20950,20950,203
|
|
20240108,115500,414874850,20950,20950,20950,20950,100
|
|
20240108,115400,412779850,21000,20950,21000,20950,60
|
|
20240108,115300,411519900,20950,20950,20950,20950,0
|
|
20240108,115200,411519900,20950,20950,21000,20950,4
|
|
20240108,115100,411436050,20950,20950,20950,20950,6
|
|
20240108,115000,411310350,20950,20950,20950,20950,0
|
|
20240108,114900,411310350,20950,20900,20950,20900,9
|
|
20240108,114800,411121850,20950,20950,20950,20900,8
|
|
20240108,114700,410954350,20950,20950,20950,20950,42
|
|
20240108,114600,410074450,20950,21000,21000,20950,471
|
|
20240108,114500,400195500,21000,21000,21000,21000,3
|
|
20240108,114400,400132500,21000,21100,21100,21000,1164
|
|
20240108,114300,375591200,21100,21100,21100,21100,14
|
|
20240108,114200,375295800,21100,21100,21100,21100,1
|
|
20240108,114100,375274700,21100,21100,21100,21100,2
|
|
20240108,114000,375232500,21100,21150,21200,21100,90
|
|
20240108,113900,373329200,21150,21150,21150,21100,144
|
|
20240108,113800,370283650,21100,21100,21150,21100,53
|
|
20240108,113700,369162850,21100,21100,21150,21100,111
|
|
20240108,113600,366815750,21150,21100,21150,21100,4
|
|
20240108,113500,366731300,21100,21100,21100,21100,13
|
|
20240108,113400,366457000,21150,21100,21150,21100,13
|
|
20240108,113300,366182650,21100,21100,21100,21100,107
|
|
20240108,113200,363924950,21100,21100,21100,21100,1
|
|
20240108,113100,363903850,21100,21150,21150,21100,3
|
|
20240108,113000,363840500,21100,21050,21100,21050,95
|
|
20240108,112900,361836550,21050,21100,21100,21050,55
|
|
20240108,112800,360676300,21050,21100,21100,21050,372
|
|
20240108,112700,352827150,21100,21100,21100,21100,1
|
|
20240108,112600,352806050,21100,21200,21200,21100,366
|
|
20240108,112500,345069750,21100,21100,21150,21100,318
|
|
20240108,112400,338350150,21000,21000,21000,21000,2
|
|
20240108,112300,338308150,21100,21050,21100,21050,353
|
|
20240108,112200,330865150,21000,21000,21000,21000,108
|
|
20240108,112100,328597150,21000,21050,21050,21000,11
|
|
20240108,112000,328365700,21000,21000,21000,21000,11
|
|
20240108,111900,328134700,21000,21000,21000,21000,6
|
|
20240108,111800,328008700,21050,21000,21100,21000,230
|
|
20240108,111700,323167250,21000,20900,21050,20900,424
|
|
20240108,111600,314256650,20900,20900,20900,20900,0
|
|
20240108,111500,314256650,20900,20900,20900,20900,7
|
|
20240108,111400,314110350,20900,20900,20900,20900,19
|
|
20240108,111300,313713250,20950,21000,21000,20950,282
|
|
20240108,111200,307803350,20900,21000,21000,20900,206
|
|
20240108,111100,303487450,21000,20850,21000,20850,1006
|
|
20240108,111000,282414500,20850,20800,20850,20800,14
|
|
20240108,110900,282123050,20800,20850,20850,20800,3
|
|
20240108,110800,282060600,20800,20800,20900,20800,17
|
|
20240108,110700,281706000,20800,20800,20800,20800,2
|
|
20240108,110600,281664400,20800,20800,20800,20800,0
|
|
20240108,110500,281664400,20800,20800,20800,20800,6
|
|
20240108,110400,281539600,20800,20850,20850,20800,70
|
|
20240108,110300,280080500,20800,20800,20800,20800,0
|
|
20240108,110200,280080500,20800,20800,20800,20800,2
|
|
20240108,110100,280038900,20800,20800,20800,20800,3
|
|
20240108,110000,279976500,20800,20800,20800,20800,32
|
|
20240108,105900,279310900,20800,20800,20800,20800,3
|
|
20240108,105800,279248500,20800,20800,20800,20800,1
|
|
20240108,105700,279227700,20800,20800,20800,20800,11
|
|
20240108,105600,278998900,20800,20800,20800,20800,0
|
|
20240108,105500,278998900,20800,20800,20800,20800,2
|
|
20240108,105400,278957300,20800,20800,20800,20800,15
|
|
20240108,105300,278645300,20900,20900,20900,20900,362
|
|
20240108,105200,271079500,20900,20900,20900,20900,134
|
|
20240108,105100,268278900,20900,20850,20950,20850,625
|
|
20240108,105000,255224700,20800,20800,20800,20800,67
|
|
20240108,104900,253831100,20800,20850,20850,20800,205
|
|
20240108,104800,249557150,20850,20850,20850,20850,1
|
|
20240108,104700,249536300,20850,20850,20850,20850,22
|
|
20240108,104600,249077600,20900,20900,20900,20850,151
|
|
20240108,104500,245922150,20900,20750,20900,20750,348
|
|
20240108,104400,238656850,20800,20700,20800,20700,200
|
|
20240108,104300,234497450,20700,20700,20700,20700,1
|
|
20240108,104200,234476750,20650,20650,20650,20650,7
|
|
20240108,104100,234332200,20650,20650,20650,20650,1
|
|
20240108,104000,234311550,20650,20650,20650,20650,17
|
|
20240108,103900,233960500,20650,20650,20650,20650,16
|
|
20240108,103800,233630100,20650,20650,20650,20650,1
|
|
20240108,103700,233609450,20650,20650,20650,20650,4
|
|
20240108,103600,233526850,20700,20650,20700,20650,7
|
|
20240108,103500,233382050,20650,20650,20650,20650,6
|
|
20240108,103400,233258150,20650,20650,20650,20650,4
|
|
20240108,103300,233175550,20750,20800,20800,20750,4
|
|
20240108,103200,233092450,20800,20800,20800,20800,1
|
|
20240108,103100,233071650,20650,20650,20650,20650,27
|
|
20240108,103000,232514100,20650,20650,20650,20650,2
|
|
20240108,102900,232472800,20700,20700,20700,20700,68
|
|
20240108,102800,231065200,20650,20650,20650,20650,10
|
|
20240108,102700,230858700,20650,20650,20650,20650,2
|
|
20240108,102600,230817400,20650,20650,20650,20650,0
|
|
20240108,102500,230817400,20650,20650,20650,20650,1
|
|
20240108,102400,230796750,20650,20700,20700,20650,340
|
|
20240108,102300,223764550,20700,20800,20800,20700,18
|
|
20240108,102200,223390350,20800,20800,20800,20800,2
|
|
20240108,102100,223348750,20750,20750,20750,20700,667
|
|
20240108,102000,209509800,20700,20750,20750,20700,52
|
|
20240108,101900,208431150,20750,20750,20750,20750,77
|
|
20240108,101800,206833400,20750,20700,20750,20700,9
|
|
20240108,101700,206646700,20650,20650,20750,20650,9
|
|
20240108,101600,206460750,20750,20750,20750,20750,1
|
|
20240108,101500,206440000,20650,20650,20650,20650,0
|
|
20240108,101400,206440000,20650,20650,20750,20650,84
|
|
20240108,101300,204699950,20650,20650,20650,20650,14
|
|
20240108,101200,204410850,20650,20650,20650,20650,1
|
|
20240108,101100,204390200,20650,20650,20650,20650,1
|
|
20240108,101000,204369550,20650,20650,20650,20650,6
|
|
20240108,100900,204245650,20650,20650,20650,20650,7
|
|
20240108,100800,204101100,20650,20650,20650,20650,0
|
|
20240108,100700,204101100,20650,20650,20650,20650,48
|
|
20240108,100600,203109900,20600,20600,20650,20600,48
|
|
20240108,100500,202119650,20700,20700,20700,20700,0
|
|
20240108,100400,202119650,20700,20700,20700,20700,0
|
|
20240108,100300,202119650,20700,20700,20700,20700,9
|
|
20240108,100200,201933350,20700,20700,20700,20700,11
|
|
20240108,100100,201705650,20700,20700,20700,20700,0
|
|
20240108,100000,201705650,20700,20700,20700,20700,43
|
|
20240108,095900,200815550,20600,20600,20600,20600,6
|
|
20240108,095800,200691950,20700,20650,20700,20650,37
|
|
20240108,095700,199927350,20700,20700,20700,20700,57
|
|
20240108,095600,198747450,20600,20600,20600,20600,0
|
|
20240108,095500,198747450,20600,20600,20600,20600,6
|
|
20240108,095400,198623850,20700,20600,20700,20600,52
|
|
20240108,095300,197547650,20550,20550,20550,20550,0
|
|
20240108,095200,197547650,20550,20700,20700,20550,837
|
|
20240108,095100,180316000,20700,20700,20700,20700,6
|
|
20240108,095000,180191800,20700,20700,20700,20700,52
|
|
20240108,094900,179115400,20700,20700,20700,20700,0
|
|
20240108,094800,179115400,20700,20700,20700,20700,26
|
|
20240108,094700,178577200,20750,20800,20800,20750,69
|
|
20240108,094600,177142450,20750,20750,20750,20750,20
|
|
20240108,094500,176727450,20750,20750,20750,20750,45
|
|
20240108,094400,175793700,20750,20750,20750,20750,5
|
|
20240108,094300,175689950,20750,20750,20750,20750,0
|
|
20240108,094200,175689950,20750,20750,20750,20750,3
|
|
20240108,094100,175627700,20750,20750,20750,20750,0
|
|
20240108,094000,175627700,20750,20750,20750,20750,123
|
|
20240108,093900,173075450,20750,20800,20800,20750,5
|
|
20240108,093800,172971650,20750,20650,20750,20650,157
|
|
20240108,093700,169714900,20650,20650,20650,20650,6
|
|
20240108,093600,169591000,20650,20650,20650,20650,556
|
|
20240108,093500,158109600,20650,20650,20650,20650,50
|
|
20240108,093400,157077100,20650,20650,20650,20650,0
|
|
20240108,093300,157077100,20650,20800,20800,20650,110
|
|
20240108,093200,154790150,20600,20700,20700,20600,261
|
|
20240108,093100,149409950,20700,20700,20700,20700,0
|
|
20240108,093000,149409950,20700,20700,20700,20700,6
|
|
20240108,092900,149285750,20750,20700,20750,20700,220
|
|
20240108,092800,144723900,20700,20600,20700,20600,330
|
|
20240108,092700,137897900,20550,20550,20550,20550,0
|
|
20240108,092600,137897900,20550,20550,20550,20550,24
|
|
20240108,092500,137404700,20550,20550,20550,20550,0
|
|
20240108,092400,137404700,20550,20550,20550,20550,0
|
|
20240108,092300,137404700,20550,20550,20550,20550,216
|
|
20240108,092200,132965900,20550,20700,20700,20550,55
|
|
20240108,092100,131828300,20600,20600,20600,20600,179
|
|
20240108,092000,128140900,20600,20600,20600,20600,106
|
|
20240108,091900,125957300,20600,20600,20600,20600,405
|
|
20240108,091800,117614300,20650,20700,20700,20600,91
|
|
20240108,091700,115733200,20700,20650,20700,20650,103
|
|
20240108,091600,113604200,20700,20650,20700,20650,3
|
|
20240108,091500,113542200,20650,20650,20650,20650,6
|
|
20240108,091400,113418300,20650,20600,20650,20600,316
|
|
20240108,091300,106903700,20600,20550,20600,20550,82
|
|
20240108,091200,105214750,20700,20700,20700,20700,19
|
|
20240108,091100,104821450,20550,20550,20700,20550,297
|
|
20240108,091000,98717850,20550,20600,20600,20550,41
|
|
20240108,090900,97874250,20600,20600,20600,20600,106
|
|
20240108,090800,95690650,20600,20600,20600,20600,514
|
|
20240108,090700,85102250,20650,20650,20650,20650,390
|
|
20240108,090600,77048750,20750,20750,20750,20750,8
|
|
20240108,090500,76882750,20850,20850,20850,20850,8
|
|
20240108,090400,76715950,20750,20800,20900,20750,79
|
|
20240108,090300,75075450,20900,20900,20900,20900,5
|
|
20240108,090200,74970950,20900,20850,20900,20850,517
|
|
20240108,090100,64165700,20750,20850,20950,20750,730
|
|
20240108,090000,48908250,20950,21350,21350,20800,2315
|