579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183600,327789400,20650,20650,20650,20650,1220
|
|
20240109,183500,327789400,20650,20650,20650,20650,0
|
|
20240109,183400,327789400,20650,20650,20650,20650,0
|
|
20240109,183300,327789400,20650,20650,20650,20650,0
|
|
20240109,183200,327789400,20650,20650,20650,20650,0
|
|
20240109,183100,327789400,20650,20650,20650,20650,0
|
|
20240109,183000,327789400,20650,20650,20650,20650,0
|
|
20240109,182900,327789400,20650,20650,20650,20650,0
|
|
20240109,182800,327789400,20650,20650,20650,20650,0
|
|
20240109,182700,327789400,20650,20650,20650,20650,0
|
|
20240109,182600,327789400,20650,20650,20650,20650,0
|
|
20240109,182500,327789400,20650,20650,20650,20650,0
|
|
20240109,182400,327789400,20650,20650,20650,20650,0
|
|
20240109,182300,327789400,20650,20650,20650,20650,0
|
|
20240109,182200,327789400,20650,20650,20650,20650,0
|
|
20240109,182100,327789400,20650,20650,20650,20650,0
|
|
20240109,182000,327789400,20650,20650,20650,20650,0
|
|
20240109,181900,327789400,20650,20650,20650,20650,0
|
|
20240109,181800,327789400,20650,20650,20650,20650,0
|
|
20240109,181700,327789400,20650,20650,20650,20650,0
|
|
20240109,181600,327789400,20650,20650,20650,20650,0
|
|
20240109,181500,327789400,20650,20650,20650,20650,0
|
|
20240109,181400,327789400,20650,20650,20650,20650,0
|
|
20240109,181300,327789400,20650,20650,20650,20650,0
|
|
20240109,181200,327789400,20650,20650,20650,20650,0
|
|
20240109,181100,327789400,20650,20650,20650,20650,0
|
|
20240109,181000,327789400,20650,20650,20650,20650,0
|
|
20240109,180900,327789400,20650,20650,20650,20650,0
|
|
20240109,180800,327789400,20650,20650,20650,20650,0
|
|
20240109,180700,327789400,20650,20650,20650,20650,0
|
|
20240109,180600,327789400,20650,20650,20650,20650,1220
|
|
20240109,180500,327789400,20650,20650,20650,20650,0
|
|
20240109,180400,327789400,20650,20650,20650,20650,0
|
|
20240109,180300,327789400,20650,20650,20650,20650,0
|
|
20240109,180200,327789400,20650,20650,20650,20650,0
|
|
20240109,180100,327789400,20650,20650,20650,20650,0
|
|
20240109,180000,327789400,20650,20650,20650,20650,0
|
|
20240109,175900,327789400,20650,20650,20650,20650,0
|
|
20240109,175800,327789400,20650,20650,20650,20650,0
|
|
20240109,175700,327789400,20650,20650,20650,20650,0
|
|
20240109,175600,327789400,20650,20650,20650,20650,0
|
|
20240109,175500,327789400,20650,20650,20650,20650,0
|
|
20240109,175400,327789400,20650,20650,20650,20650,0
|
|
20240109,175300,327789400,20650,20650,20650,20650,0
|
|
20240109,175200,327789400,20650,20650,20650,20650,0
|
|
20240109,175100,327789400,20650,20650,20650,20650,0
|
|
20240109,175000,327789400,20650,20650,20650,20650,0
|
|
20240109,174900,327789400,20650,20650,20650,20650,0
|
|
20240109,174800,327789400,20650,20650,20650,20650,0
|
|
20240109,174700,327789400,20650,20650,20650,20650,0
|
|
20240109,174600,327789400,20650,20650,20650,20650,0
|
|
20240109,174500,327789400,20650,20650,20650,20650,0
|
|
20240109,174400,327789400,20650,20650,20650,20650,0
|
|
20240109,174300,327789400,20650,20650,20650,20650,0
|
|
20240109,174200,327789400,20650,20650,20650,20650,0
|
|
20240109,174100,327789400,20650,20650,20650,20650,0
|
|
20240109,174000,327789400,20650,20650,20650,20650,0
|
|
20240109,173900,327789400,20650,20650,20650,20650,0
|
|
20240109,173800,327789400,20650,20650,20650,20650,0
|
|
20240109,173700,327789400,20650,20650,20650,20650,0
|
|
20240109,173600,327789400,20650,20650,20650,20650,1220
|
|
20240109,173500,327789400,20650,20650,20650,20650,0
|
|
20240109,173400,327789400,20650,20650,20650,20650,0
|
|
20240109,173300,327789400,20650,20650,20650,20650,0
|
|
20240109,173200,327789400,20650,20650,20650,20650,0
|
|
20240109,173100,327789400,20650,20650,20650,20650,0
|
|
20240109,173000,327789400,20650,20650,20650,20650,0
|
|
20240109,172900,327789400,20650,20650,20650,20650,0
|
|
20240109,172800,327789400,20650,20650,20650,20650,0
|
|
20240109,172700,327789400,20650,20650,20650,20650,0
|
|
20240109,172600,327789400,20650,20650,20650,20650,0
|
|
20240109,172500,327789400,20650,20650,20650,20650,0
|
|
20240109,172400,327789400,20650,20650,20650,20650,0
|
|
20240109,172300,327789400,20650,20650,20650,20650,0
|
|
20240109,172200,327789400,20650,20650,20650,20650,0
|
|
20240109,172100,327789400,20650,20650,20650,20650,0
|
|
20240109,172000,327789400,20650,20650,20650,20650,0
|
|
20240109,171900,327789400,20650,20650,20650,20650,0
|
|
20240109,171800,327789400,20650,20650,20650,20650,0
|
|
20240109,171700,327789400,20650,20650,20650,20650,0
|
|
20240109,171600,327789400,20650,20650,20650,20650,0
|
|
20240109,171500,327789400,20650,20650,20650,20650,0
|
|
20240109,171400,327789400,20650,20650,20650,20650,0
|
|
20240109,171300,327789400,20650,20650,20650,20650,0
|
|
20240109,171200,327789400,20650,20650,20650,20650,0
|
|
20240109,171100,327789400,20650,20650,20650,20650,0
|
|
20240109,171000,327789400,20650,20650,20650,20650,0
|
|
20240109,170900,327789400,20650,20650,20650,20650,0
|
|
20240109,170800,327789400,20650,20650,20650,20650,0
|
|
20240109,170700,327789400,20650,20650,20650,20650,0
|
|
20240109,170600,327789400,20650,20650,20650,20650,1220
|
|
20240109,170500,327789400,20650,20650,20650,20650,0
|
|
20240109,170400,327789400,20650,20650,20650,20650,0
|
|
20240109,170300,327789400,20650,20650,20650,20650,0
|
|
20240109,170200,327789400,20650,20650,20650,20650,0
|
|
20240109,170100,327789400,20650,20650,20650,20650,0
|
|
20240109,170000,327789400,20650,20650,20650,20650,0
|
|
20240109,165900,327789400,20650,20650,20650,20650,0
|
|
20240109,165800,327789400,20650,20650,20650,20650,0
|
|
20240109,165700,327789400,20650,20650,20650,20650,0
|
|
20240109,165600,327789400,20650,20650,20650,20650,0
|
|
20240109,165500,327789400,20650,20650,20650,20650,0
|
|
20240109,165400,327789400,20650,20650,20650,20650,0
|
|
20240109,165300,327789400,20650,20650,20650,20650,0
|
|
20240109,165200,327789400,20650,20650,20650,20650,0
|
|
20240109,165100,327789400,20650,20650,20650,20650,0
|
|
20240109,165000,327789400,20650,20650,20650,20650,0
|
|
20240109,164900,327789400,20650,20650,20650,20650,0
|
|
20240109,164800,327789400,20650,20650,20650,20650,0
|
|
20240109,164700,327789400,20650,20650,20650,20650,0
|
|
20240109,164600,327789400,20650,20650,20650,20650,0
|
|
20240109,164500,327789400,20650,20650,20650,20650,0
|
|
20240109,164400,327789400,20650,20650,20650,20650,0
|
|
20240109,164300,327789400,20650,20650,20650,20650,0
|
|
20240109,164200,327789400,20650,20650,20650,20650,0
|
|
20240109,164100,327789400,20650,20650,20650,20650,0
|
|
20240109,164000,327789400,20650,20650,20650,20650,0
|
|
20240109,163900,327789400,20650,20650,20650,20650,0
|
|
20240109,163800,327789400,20650,20650,20650,20650,0
|
|
20240109,163700,327789400,20650,20650,20650,20650,0
|
|
20240109,163600,327789400,20650,20650,20650,20650,1220
|
|
20240109,163500,327789400,20650,20650,20650,20650,0
|
|
20240109,163400,327789400,20650,20650,20650,20650,0
|
|
20240109,163300,327789400,20650,20650,20650,20650,0
|
|
20240109,163200,327789400,20650,20650,20650,20650,0
|
|
20240109,163100,327789400,20650,20650,20650,20650,0
|
|
20240109,163000,327789400,20650,20650,20650,20650,0
|
|
20240109,162900,327789400,20650,20650,20650,20650,0
|
|
20240109,162800,327789400,20650,20650,20650,20650,0
|
|
20240109,162700,327789400,20650,20650,20650,20650,0
|
|
20240109,162600,327789400,20650,20650,20650,20650,0
|
|
20240109,162500,327789400,20650,20650,20650,20650,0
|
|
20240109,162400,327789400,20650,20650,20650,20650,0
|
|
20240109,162300,327789400,20650,20650,20650,20650,0
|
|
20240109,162200,327789400,20650,20650,20650,20650,0
|
|
20240109,162100,327789400,20650,20650,20650,20650,0
|
|
20240109,162000,327789400,20650,20650,20650,20650,0
|
|
20240109,161900,327789400,20650,20650,20650,20650,0
|
|
20240109,161800,327789400,20650,20650,20650,20650,0
|
|
20240109,161700,327789400,20650,20650,20650,20650,0
|
|
20240109,161600,327789400,20650,20650,20650,20650,0
|
|
20240109,161500,327789400,20650,20650,20650,20650,0
|
|
20240109,161400,327789400,20650,20650,20650,20650,0
|
|
20240109,161300,327789400,20650,20650,20650,20650,0
|
|
20240109,161200,327789400,20650,20650,20650,20650,0
|
|
20240109,161100,327789400,20650,20650,20650,20650,0
|
|
20240109,161000,327789400,20650,20650,20650,20650,0
|
|
20240109,160900,327789400,20650,20650,20650,20650,0
|
|
20240109,160800,327789400,20650,20650,20650,20650,0
|
|
20240109,160700,327789400,20650,20650,20650,20650,0
|
|
20240109,160600,327789400,20650,20650,20650,20650,1220
|
|
20240109,160500,327789400,20650,20650,20650,20650,0
|
|
20240109,160400,327789400,20650,20650,20650,20650,0
|
|
20240109,160300,327789400,20650,20650,20650,20650,0
|
|
20240109,160200,327789400,20650,20650,20650,20650,0
|
|
20240109,160100,327789400,20650,20650,20650,20650,0
|
|
20240109,160000,327789400,20650,20650,20650,20650,0
|
|
20240109,155900,327789400,20650,20650,20650,20650,0
|
|
20240109,155800,327789400,20650,20650,20650,20650,0
|
|
20240109,155700,327789400,20650,20650,20650,20650,0
|
|
20240109,155600,327789400,20650,20650,20650,20650,0
|
|
20240109,155500,327789400,20650,20650,20650,20650,0
|
|
20240109,155400,327789400,20650,20650,20650,20650,0
|
|
20240109,155300,327789400,20650,20650,20650,20650,0
|
|
20240109,155200,327789400,20650,20650,20650,20650,0
|
|
20240109,155100,327789400,20650,20650,20650,20650,0
|
|
20240109,155000,327789400,20650,20650,20650,20650,0
|
|
20240109,154900,327789400,20650,20650,20650,20650,0
|
|
20240109,154800,327789400,20650,20650,20650,20650,0
|
|
20240109,154700,327789400,20650,20650,20650,20650,0
|
|
20240109,154600,327789400,20650,20650,20650,20650,0
|
|
20240109,154500,327789400,20650,20650,20650,20650,0
|
|
20240109,154400,327789400,20650,20650,20650,20650,0
|
|
20240109,154300,327789400,20650,20650,20650,20650,0
|
|
20240109,154200,327789400,20650,20650,20650,20650,0
|
|
20240109,154100,327789400,20650,20650,20650,20650,0
|
|
20240109,154000,327789400,20650,20650,20650,20650,0
|
|
20240109,153900,327789400,20650,20650,20650,20650,0
|
|
20240109,153800,327789400,20650,20650,20650,20650,0
|
|
20240109,153700,327789400,20650,20650,20650,20650,0
|
|
20240109,153600,327789400,20650,20650,20650,20650,1220
|
|
20240109,153500,327789400,20650,20650,20650,20650,0
|
|
20240109,153400,327789400,20650,20650,20650,20650,0
|
|
20240109,153300,327789400,20650,20650,20650,20650,0
|
|
20240109,153200,327789400,20650,20650,20650,20650,0
|
|
20240109,153100,327789400,20650,20650,20650,20650,0
|
|
20240109,153000,327789400,20650,20650,20650,20650,1220
|
|
20240109,152900,302596400,20600,20600,20600,20600,0
|
|
20240109,152800,302596400,20600,20600,20600,20600,0
|
|
20240109,152700,302596400,20600,20600,20600,20600,0
|
|
20240109,152600,302596400,20600,20600,20600,20600,0
|
|
20240109,152500,302596400,20600,20600,20600,20600,0
|
|
20240109,152400,302596400,20600,20600,20600,20600,0
|
|
20240109,152300,302596400,20600,20600,20600,20600,0
|
|
20240109,152200,302596400,20600,20600,20600,20600,0
|
|
20240109,152100,302596400,20600,20600,20600,20600,0
|
|
20240109,152000,302596400,20600,20600,20600,20600,0
|
|
20240109,151900,302596400,20600,20600,20600,20600,7
|
|
20240109,151800,302452200,20600,20600,20600,20600,0
|
|
20240109,151700,302452200,20600,20600,20600,20600,21
|
|
20240109,151600,302019600,20600,20600,20600,20600,2
|
|
20240109,151500,301978400,20600,20600,20600,20600,0
|
|
20240109,151400,301978400,20600,20600,20650,20600,6
|
|
20240109,151300,301854700,20600,20600,20600,20600,3
|
|
20240109,151200,301792900,20650,20650,20650,20650,2
|
|
20240109,151100,301751600,20650,20650,20650,20650,5
|
|
20240109,151000,301648350,20650,20600,20750,20600,6
|
|
20240109,150900,301524300,20600,20650,20650,20600,85
|
|
20240109,150800,299771100,20650,20600,20650,20600,156
|
|
20240109,150700,296554700,20600,20600,20600,20600,3
|
|
20240109,150600,296492900,20600,20600,20600,20600,3
|
|
20240109,150500,296431100,20600,20600,20600,20600,153
|
|
20240109,150400,293279300,20600,20750,20750,20600,5
|
|
20240109,150300,293176000,20650,20650,20650,20650,111
|
|
20240109,150200,290883850,20600,20600,20600,20600,15
|
|
20240109,150100,290574850,20600,20600,20600,20600,3
|
|
20240109,150000,290513050,20600,20600,20600,20600,12
|
|
20240109,145900,290265850,20600,20750,20750,20600,5
|
|
20240109,145800,290162550,20750,20750,20750,20600,14
|
|
20240109,145700,289872500,20600,20600,20600,20600,3
|
|
20240109,145600,289810700,20600,20600,20600,20600,3
|
|
20240109,145500,289748900,20600,20600,20600,20600,3
|
|
20240109,145400,289687100,20600,20600,20600,20600,2
|
|
20240109,145300,289645900,20600,20600,20600,20600,3
|
|
20240109,145200,289584100,20600,20600,20600,20600,3
|
|
20240109,145100,289522300,20600,20600,20600,20600,3
|
|
20240109,145000,289460500,20600,20600,20600,20600,3
|
|
20240109,144900,289398700,20600,20600,20600,20600,2
|
|
20240109,144800,289357500,20600,20600,20600,20600,3
|
|
20240109,144700,289295700,20600,20600,20600,20600,4
|
|
20240109,144600,289213300,20600,20600,20600,20600,18
|
|
20240109,144500,288842500,20600,20600,20600,20600,3
|
|
20240109,144400,288780700,20600,20650,20650,20600,4
|
|
20240109,144300,288698250,20600,20600,20600,20600,2
|
|
20240109,144200,288657050,20650,20600,20650,20600,7
|
|
20240109,144100,288512650,20600,20600,20600,20600,3
|
|
20240109,144000,288450850,20600,20600,20600,20600,3
|
|
20240109,143900,288389050,20600,20600,20600,20600,23
|
|
20240109,143800,287915250,20650,20650,20650,20650,1
|
|
20240109,143700,287894600,20650,20600,20650,20600,9
|
|
20240109,143600,287708850,20600,20600,20600,20600,13
|
|
20240109,143500,287441050,20600,20600,20600,20600,3
|
|
20240109,143400,287379250,20600,20600,20600,20600,3
|
|
20240109,143300,287317450,20600,20600,20600,20600,3
|
|
20240109,143200,287255650,20600,20600,20600,20600,3
|
|
20240109,143100,287193850,20600,20600,20600,20600,2
|
|
20240109,143000,287152650,20550,20550,20550,20550,3
|
|
20240109,142900,287091000,20550,20550,20550,20550,3
|
|
20240109,142800,287029350,20550,20550,20550,20550,3
|
|
20240109,142700,286967700,20600,20550,20600,20550,7
|
|
20240109,142600,286823650,20600,20600,20600,20600,564
|
|
20240109,142500,275205250,20600,20600,20600,20600,1
|
|
20240109,142400,275184650,20600,20600,20600,20600,0
|
|
20240109,142300,275184650,20600,20600,20600,20600,1
|
|
20240109,142200,275164050,20600,20600,20600,20600,101
|
|
20240109,142100,273083450,20600,20600,20600,20600,0
|
|
20240109,142000,273083450,20600,20600,20600,20600,0
|
|
20240109,141900,273083450,20600,20600,20600,20600,6
|
|
20240109,141800,272959850,20600,20600,20600,20600,11
|
|
20240109,141700,272733250,20600,20600,20600,20600,66
|
|
20240109,141600,271373650,20600,20600,20600,20600,10
|
|
20240109,141500,271167650,20600,20600,20600,20600,49
|
|
20240109,141400,270158250,20600,20600,20600,20600,0
|
|
20240109,141300,270158250,20600,20600,20600,20600,0
|
|
20240109,141200,270158250,20600,20600,20600,20600,5
|
|
20240109,141100,270055250,20600,20600,20600,20600,25
|
|
20240109,141000,269540250,20600,20600,20600,20600,0
|
|
20240109,140900,269540250,20600,20600,20600,20600,50
|
|
20240109,140800,268510250,20600,20600,20600,20600,0
|
|
20240109,140700,268510250,20600,20600,20600,20600,51
|
|
20240109,140600,267459650,20550,20600,20600,20550,424
|
|
20240109,140500,258726950,20600,20600,20600,20600,0
|
|
20240109,140400,258726950,20600,20600,20600,20600,61
|
|
20240109,140300,257470350,20550,20550,20550,20550,100
|
|
20240109,140200,255415350,20550,20550,20600,20550,756
|
|
20240109,140100,239879100,20550,20550,20550,20550,0
|
|
20240109,140000,239879100,20550,20550,20550,20550,0
|
|
20240109,135900,239879100,20550,20550,20550,20550,20
|
|
20240109,135800,239468100,20550,20550,20550,20550,0
|
|
20240109,135700,239468100,20550,20550,20550,20550,0
|
|
20240109,135600,239468100,20550,20550,20550,20550,478
|
|
20240109,135500,229645200,20550,20550,20550,20550,0
|
|
20240109,135400,229645200,20550,20600,20600,20550,259
|
|
20240109,135300,224320300,20600,20600,20600,20600,0
|
|
20240109,135200,224320300,20600,20600,20600,20600,5
|
|
20240109,135100,224217300,20600,20600,20600,20550,3
|
|
20240109,135000,224155550,20600,20600,20600,20600,19
|
|
20240109,134900,223764150,20600,20550,20600,20550,65
|
|
20240109,134800,222427150,20550,20550,20550,20550,3
|
|
20240109,134700,222365500,20550,20550,20550,20550,7
|
|
20240109,134600,222221650,20550,20550,20550,20550,25
|
|
20240109,134500,221707900,20550,20550,20550,20550,1
|
|
20240109,134400,221687350,20550,20550,20550,20550,6
|
|
20240109,134300,221564050,20550,20550,20550,20550,5
|
|
20240109,134200,221461300,20500,20500,20500,20500,7
|
|
20240109,134100,221317800,20550,20550,20550,20550,355
|
|
20240109,134000,214022550,20600,20600,20600,20600,30
|
|
20240109,133900,213404550,20600,20600,20600,20600,140
|
|
20240109,133800,210520550,20650,20650,20650,20650,1
|
|
20240109,133700,210499900,20600,20600,20600,20600,0
|
|
20240109,133600,210499900,20600,20600,20600,20600,63
|
|
20240109,133500,209202100,20600,20600,20600,20600,152
|
|
20240109,133400,206070900,20600,20600,20600,20600,0
|
|
20240109,133300,206070900,20600,20600,20600,20600,0
|
|
20240109,133200,206070900,20600,20600,20600,20600,0
|
|
20240109,133100,206070900,20600,20600,20600,20600,0
|
|
20240109,133000,206070900,20600,20600,20600,20600,0
|
|
20240109,132900,206070900,20600,20750,20750,20600,3
|
|
20240109,132800,206008950,20650,20650,20650,20650,0
|
|
20240109,132700,206008950,20650,20650,20650,20650,27
|
|
20240109,132600,205451400,20700,20700,20700,20700,1
|
|
20240109,132500,205430700,20700,20700,20700,20700,0
|
|
20240109,132400,205430700,20700,20700,20700,20700,1
|
|
20240109,132300,205410000,20650,20650,20650,20650,0
|
|
20240109,132200,205410000,20650,20650,20650,20650,0
|
|
20240109,132100,205410000,20650,20650,20650,20650,21
|
|
20240109,132000,204976350,20650,20650,20650,20650,5
|
|
20240109,131900,204873100,20700,20700,20700,20700,97
|
|
20240109,131800,202865200,20650,20650,20650,20650,0
|
|
20240109,131700,202865200,20650,20650,20650,20650,0
|
|
20240109,131600,202865200,20650,20650,20650,20650,104
|
|
20240109,131500,200717600,20650,20650,20650,20650,0
|
|
20240109,131400,200717600,20650,20650,20650,20650,1
|
|
20240109,131300,200696950,20650,20650,20650,20650,0
|
|
20240109,131200,200696950,20650,20650,20650,20650,5
|
|
20240109,131100,200593700,20650,20650,20650,20650,10
|
|
20240109,131000,200387200,20650,20650,20650,20650,285
|
|
20240109,130900,194501950,20700,20700,20700,20700,10
|
|
20240109,130800,194294950,20700,20700,20700,20700,15
|
|
20240109,130700,193984450,20700,20700,20700,20700,15
|
|
20240109,130600,193673950,20700,20700,20700,20700,0
|
|
20240109,130500,193673950,20700,20700,20700,20700,0
|
|
20240109,130400,193673950,20700,20750,20750,20650,1590
|
|
20240109,130300,160772200,20700,20700,20700,20700,0
|
|
20240109,130200,160772200,20700,20700,20700,20700,0
|
|
20240109,130100,160772200,20700,20700,20700,20700,0
|
|
20240109,130000,160772200,20700,20700,20700,20700,5
|
|
20240109,125900,160668700,20750,20750,20750,20750,0
|
|
20240109,125800,160668700,20750,20750,20750,20750,0
|
|
20240109,125700,160668700,20750,20750,20750,20750,0
|
|
20240109,125600,160668700,20750,20750,20750,20750,0
|
|
20240109,125500,160668700,20750,20750,20750,20750,0
|
|
20240109,125400,160668700,20750,20750,20750,20750,239
|
|
20240109,125300,155709450,20750,20750,20750,20750,0
|
|
20240109,125200,155709450,20750,20750,20750,20750,5
|
|
20240109,125100,155605700,20750,20750,20750,20750,0
|
|
20240109,125000,155605700,20750,20750,20750,20750,0
|
|
20240109,124900,155605700,20750,20750,20750,20750,6
|
|
20240109,124800,155481200,20750,20750,20750,20750,0
|
|
20240109,124700,155481200,20750,20750,20750,20750,0
|
|
20240109,124600,155481200,20750,20750,20750,20750,0
|
|
20240109,124500,155481200,20750,20750,20750,20750,0
|
|
20240109,124400,155481200,20750,20750,20750,20750,4
|
|
20240109,124300,155398200,20850,20750,20850,20750,6
|
|
20240109,124200,155273600,20750,20750,20750,20750,15
|
|
20240109,124100,154962350,20750,20750,20750,20750,1
|
|
20240109,124000,154941600,20750,20750,20750,20750,0
|
|
20240109,123900,154941600,20750,20750,20750,20750,99
|
|
20240109,123800,152887350,20750,20750,20750,20750,56
|
|
20240109,123700,151725350,20750,20750,20750,20750,0
|
|
20240109,123600,151725350,20750,20750,20750,20750,80
|
|
20240109,123500,150065350,20750,20800,20800,20750,56
|
|
20240109,123400,148903250,20800,20800,20800,20800,0
|
|
20240109,123300,148903250,20800,20800,20800,20800,0
|
|
20240109,123200,148903250,20800,20800,20800,20800,0
|
|
20240109,123100,148903250,20800,20800,20800,20800,0
|
|
20240109,123000,148903250,20800,20800,20800,20800,0
|
|
20240109,122900,148903250,20800,20800,20800,20800,20
|
|
20240109,122800,148487250,20800,20800,20800,20800,0
|
|
20240109,122700,148487250,20800,20800,20800,20800,0
|
|
20240109,122600,148487250,20800,20800,20800,20800,1
|
|
20240109,122500,148466450,20750,20750,20750,20750,0
|
|
20240109,122400,148466450,20750,20750,20750,20750,0
|
|
20240109,122300,148466450,20750,20750,20750,20750,1
|
|
20240109,122200,148445700,20750,20750,20750,20750,0
|
|
20240109,122100,148445700,20750,20750,20750,20750,25
|
|
20240109,122000,147926950,20750,20750,20750,20750,0
|
|
20240109,121900,147926950,20750,20750,20750,20750,0
|
|
20240109,121800,147926950,20750,20750,20750,20750,0
|
|
20240109,121700,147926950,20750,20750,20750,20750,0
|
|
20240109,121600,147926950,20750,20750,20750,20750,1
|
|
20240109,121500,147906200,20750,20750,20750,20750,0
|
|
20240109,121400,147906200,20750,20750,20750,20750,10
|
|
20240109,121300,147698700,20750,20750,20750,20750,0
|
|
20240109,121200,147698700,20750,20750,20750,20750,47
|
|
20240109,121100,146723450,20750,20750,20750,20750,0
|
|
20240109,121000,146723450,20750,20750,20750,20750,0
|
|
20240109,120900,146723450,20750,20750,20750,20750,0
|
|
20240109,120800,146723450,20750,20750,20750,20750,1
|
|
20240109,120700,146702700,20800,20800,20800,20800,0
|
|
20240109,120600,146702700,20800,20800,20800,20800,0
|
|
20240109,120500,146702700,20800,20800,20800,20800,3
|
|
20240109,120400,146640300,20750,20750,20750,20750,0
|
|
20240109,120300,146640300,20750,20750,20750,20750,0
|
|
20240109,120200,146640300,20750,20750,20750,20750,0
|
|
20240109,120100,146640300,20750,20750,20750,20750,0
|
|
20240109,120000,146640300,20750,20750,20750,20750,0
|
|
20240109,115900,146640300,20750,20750,20750,20750,0
|
|
20240109,115800,146640300,20750,20750,20750,20750,0
|
|
20240109,115700,146640300,20750,20750,20750,20750,0
|
|
20240109,115600,146640300,20750,20750,20750,20750,6
|
|
20240109,115500,146515800,20750,20750,20750,20750,1
|
|
20240109,115400,146495050,20800,20800,20800,20800,553
|
|
20240109,115300,134992650,20800,20800,20800,20800,0
|
|
20240109,115200,134992650,20800,20800,20800,20800,35
|
|
20240109,115100,134264650,20800,20800,20800,20800,1
|
|
20240109,115000,134243850,20850,20850,20850,20850,5
|
|
20240109,114900,134139600,20850,20850,20850,20850,0
|
|
20240109,114800,134139600,20850,20850,20850,20850,0
|
|
20240109,114700,134139600,20850,20850,20850,20850,0
|
|
20240109,114600,134139600,20850,20850,20850,20850,2
|
|
20240109,114500,134097900,20850,20850,20850,20850,0
|
|
20240109,114400,134097900,20850,20850,20850,20850,0
|
|
20240109,114300,134097900,20850,20850,20850,20850,0
|
|
20240109,114200,134097900,20850,20850,20850,20850,1
|
|
20240109,114100,134077050,20800,20800,20800,20800,0
|
|
20240109,114000,134077050,20800,20800,20800,20800,0
|
|
20240109,113900,134077050,20800,20800,20800,20800,0
|
|
20240109,113800,134077050,20800,20800,20800,20800,5
|
|
20240109,113700,133973050,20900,20900,20900,20900,1
|
|
20240109,113600,133952150,20800,20800,20800,20800,0
|
|
20240109,113500,133952150,20800,20800,20800,20800,0
|
|
20240109,113400,133952150,20800,20800,20800,20800,0
|
|
20240109,113300,133952150,20800,20800,20800,20800,0
|
|
20240109,113200,133952150,20800,20800,20800,20800,4
|
|
20240109,113100,133868950,20800,20800,20800,20800,0
|
|
20240109,113000,133868950,20800,20800,20800,20800,0
|
|
20240109,112900,133868950,20800,20800,20800,20800,0
|
|
20240109,112800,133868950,20800,20800,20800,20800,0
|
|
20240109,112700,133868950,20800,20800,20800,20800,1
|
|
20240109,112600,133848150,20800,20800,20800,20800,0
|
|
20240109,112500,133848150,20800,20800,20800,20800,0
|
|
20240109,112400,133848150,20800,20800,20800,20800,2
|
|
20240109,112300,133806550,20800,20800,20800,20800,0
|
|
20240109,112200,133806550,20800,20800,20800,20800,0
|
|
20240109,112100,133806550,20800,20800,20800,20800,0
|
|
20240109,112000,133806550,20800,20800,20800,20800,0
|
|
20240109,111900,133806550,20800,20850,20850,20800,1180
|
|
20240109,111800,109250550,20900,20900,20900,20900,0
|
|
20240109,111700,109250550,20900,20900,20900,20900,1
|
|
20240109,111600,109229650,20900,20900,20900,20900,1
|
|
20240109,111500,109208750,20850,20850,20850,20850,2
|
|
20240109,111400,109167050,20800,20800,20800,20800,15
|
|
20240109,111300,108855050,20800,20800,20800,20800,27
|
|
20240109,111200,108293450,20850,20850,20850,20850,0
|
|
20240109,111100,108293450,20850,20850,20850,20850,0
|
|
20240109,111000,108293450,20850,20850,20850,20850,0
|
|
20240109,110900,108293450,20850,20850,20850,20850,0
|
|
20240109,110800,108293450,20850,20850,20850,20850,0
|
|
20240109,110700,108293450,20850,20850,20850,20850,0
|
|
20240109,110600,108293450,20850,20850,20850,20850,0
|
|
20240109,110500,108293450,20850,20850,20850,20850,22
|
|
20240109,110400,107834750,20850,20850,20850,20850,0
|
|
20240109,110300,107834750,20850,20850,20850,20850,0
|
|
20240109,110200,107834750,20850,20850,20850,20850,0
|
|
20240109,110100,107834750,20850,20850,20850,20850,0
|
|
20240109,110000,107834750,20850,20850,20850,20850,0
|
|
20240109,105900,107834750,20850,20900,20900,20850,83
|
|
20240109,105800,106101800,20800,20800,20800,20800,0
|
|
20240109,105700,106101800,20800,20800,20800,20800,0
|
|
20240109,105600,106101800,20800,20800,20800,20800,5
|
|
20240109,105500,105997800,20900,20900,20900,20900,7
|
|
20240109,105400,105851500,20800,20800,20800,20800,0
|
|
20240109,105300,105851500,20800,20800,20800,20800,0
|
|
20240109,105200,105851500,20800,20800,20800,20800,0
|
|
20240109,105100,105851500,20800,20800,20800,20800,3
|
|
20240109,105000,105789100,20900,20900,20900,20900,0
|
|
20240109,104900,105789100,20900,20900,20900,20900,68
|
|
20240109,104800,104367900,20900,20900,20900,20900,0
|
|
20240109,104700,104367900,20900,20900,20900,20900,20
|
|
20240109,104600,103949900,20750,20750,20750,20750,0
|
|
20240109,104500,103949900,20750,20750,20750,20750,0
|
|
20240109,104400,103949900,20750,20750,20750,20750,130
|
|
20240109,104300,101252400,20750,20750,20750,20750,0
|
|
20240109,104200,101252400,20750,20750,20750,20750,150
|
|
20240109,104100,98139900,20750,20750,20750,20750,0
|
|
20240109,104000,98139900,20750,20750,20750,20750,0
|
|
20240109,103900,98139900,20750,20750,20750,20750,0
|
|
20240109,103800,98139900,20750,20750,20750,20750,5
|
|
20240109,103700,98036150,20750,20750,20750,20750,0
|
|
20240109,103600,98036150,20750,20750,20750,20750,0
|
|
20240109,103500,98036150,20750,20750,20750,20750,16
|
|
20240109,103400,97704150,20750,20750,20750,20750,0
|
|
20240109,103300,97704150,20750,20750,20750,20750,0
|
|
20240109,103200,97704150,20750,20750,20750,20750,0
|
|
20240109,103100,97704150,20750,20750,20750,20750,0
|
|
20240109,103000,97704150,20750,20750,20750,20750,2
|
|
20240109,102900,97662650,20750,20750,20750,20750,2
|
|
20240109,102800,97621150,20750,20750,20750,20750,21
|
|
20240109,102700,97185400,20750,20750,20750,20750,0
|
|
20240109,102600,97185400,20750,20750,20750,20750,0
|
|
20240109,102500,97185400,20750,20750,20750,20750,0
|
|
20240109,102400,97185400,20750,20750,20750,20750,0
|
|
20240109,102300,97185400,20750,20750,20750,20750,0
|
|
20240109,102200,97185400,20750,20750,20750,20750,0
|
|
20240109,102100,97185400,20750,20750,20750,20750,0
|
|
20240109,102000,97185400,20750,20750,20750,20750,192
|
|
20240109,101900,93201400,20750,20750,20750,20750,51
|
|
20240109,101800,92143150,20900,20900,20900,20900,22
|
|
20240109,101700,91683350,20900,20900,20900,20900,48
|
|
20240109,101600,90680150,20900,20900,20900,20900,0
|
|
20240109,101500,90680150,20900,20800,20900,20800,80
|
|
20240109,101400,89009250,20750,20800,20800,20750,304
|
|
20240109,101300,82696250,20750,20750,20750,20750,3
|
|
20240109,101200,82634000,20750,20750,20750,20750,1
|
|
20240109,101100,82613250,20800,20800,20800,20800,106
|
|
20240109,101000,80408450,20800,20800,20800,20800,0
|
|
20240109,100900,80408450,20800,20800,20800,20800,0
|
|
20240109,100800,80408450,20800,20800,20800,20800,0
|
|
20240109,100700,80408450,20800,20800,20800,20800,0
|
|
20240109,100600,80408450,20800,20850,20850,20800,105
|
|
20240109,100500,78224200,20850,20850,20850,20850,0
|
|
20240109,100400,78224200,20850,20850,20850,20850,19
|
|
20240109,100300,77828050,20850,20850,20850,20850,14
|
|
20240109,100200,77536150,20900,20900,20900,20900,2
|
|
20240109,100100,77494350,20900,20900,20900,20900,1
|
|
20240109,100000,77473450,20900,20900,20900,20900,1
|
|
20240109,095900,77452550,20850,20850,20850,20850,0
|
|
20240109,095800,77452550,20850,20850,20850,20850,1
|
|
20240109,095700,77431700,20900,20900,20900,20900,27
|
|
20240109,095600,76867400,20950,20800,20950,20800,14
|
|
20240109,095500,76575600,20800,20800,20800,20800,0
|
|
20240109,095400,76575600,20800,20800,20800,20800,50
|
|
20240109,095300,75535600,20800,20800,20800,20800,0
|
|
20240109,095200,75535600,20800,20800,20800,20800,0
|
|
20240109,095100,75535600,20800,20800,20800,20800,0
|
|
20240109,095000,75535600,20800,20750,20800,20750,59
|
|
20240109,094900,74309650,20700,20700,20700,20700,0
|
|
20240109,094800,74309650,20700,20700,20700,20700,0
|
|
20240109,094700,74309650,20700,20700,20700,20700,0
|
|
20240109,094600,74309650,20700,20700,20700,20700,27
|
|
20240109,094500,73750750,20750,20700,20750,20700,78
|
|
20240109,094400,72133300,20800,20750,20800,20700,297
|
|
20240109,094300,65963650,20700,20750,20750,20700,45
|
|
20240109,094200,65031050,20800,20800,20800,20800,30
|
|
20240109,094100,64407050,20800,20800,20800,20800,225
|
|
20240109,094000,59727050,20800,20800,20800,20800,0
|
|
20240109,093900,59727050,20800,20800,20800,20800,2
|
|
20240109,093800,59685450,20900,20800,20900,20800,829
|
|
20240109,093700,42374650,20800,20900,20900,20800,20
|
|
20240109,093600,41957650,20900,20900,20900,20900,3
|
|
20240109,093500,41894950,20900,20900,20900,20900,1
|
|
20240109,093400,41874050,20850,20850,20850,20850,56
|
|
20240109,093300,40706450,20850,20850,20850,20850,109
|
|
20240109,093200,38433800,20900,20900,20900,20900,477
|
|
20240109,093100,28464500,20950,20950,20950,20950,2
|
|
20240109,093000,28422600,20950,20950,20950,20950,100
|
|
20240109,092900,26327600,20950,20950,20950,20950,0
|
|
20240109,092800,26327600,20950,20950,20950,20950,0
|
|
20240109,092700,26327600,20950,20950,20950,20950,0
|
|
20240109,092600,26327600,20950,20950,20950,20950,3
|
|
20240109,092500,26264750,20950,20950,20950,20950,0
|
|
20240109,092400,26264750,20950,20950,20950,20950,0
|
|
20240109,092300,26264750,20950,20950,20950,20950,1
|
|
20240109,092200,26243800,20950,20950,20950,20950,0
|
|
20240109,092100,26243800,20950,20900,20950,20900,140
|
|
20240109,092000,23317750,20950,21000,21000,20950,222
|
|
20240109,091900,18666050,21050,21050,21050,21050,0
|
|
20240109,091800,18666050,21050,21050,21050,21050,0
|
|
20240109,091700,18666050,21050,21050,21050,21050,2
|
|
20240109,091600,18623950,21000,21000,21000,21000,0
|
|
20240109,091500,18623950,21000,21000,21000,21000,57
|
|
20240109,091400,17426950,20950,20900,21000,20900,180
|
|
20240109,091300,13664200,20900,20900,20900,20900,0
|
|
20240109,091200,13664200,20900,20900,20900,20900,0
|
|
20240109,091100,13664200,20900,20900,20900,20900,0
|
|
20240109,091000,13664200,20900,20900,20900,20900,163
|
|
20240109,090900,10257500,20900,20850,20900,20850,4
|
|
20240109,090800,10174000,20900,20900,20900,20900,3
|
|
20240109,090700,10111300,20900,20900,20900,20900,53
|
|
20240109,090600,9003600,20900,20900,20900,20900,6
|
|
20240109,090500,8878200,20900,20900,20900,20900,85
|
|
20240109,090400,7101700,20950,21050,21050,20950,86
|
|
20240109,090300,5299600,21100,20950,21100,20950,60
|
|
20240109,090200,4033900,21100,21100,21100,21100,1
|
|
20240109,090100,4012800,20900,20900,20900,20900,0
|
|
20240109,090000,4012800,20900,20900,20900,20900,192
|