579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183600,237325500,20400,20400,20400,20400,246
|
|
20240111,183500,237325500,20400,20400,20400,20400,0
|
|
20240111,183400,237325500,20400,20400,20400,20400,0
|
|
20240111,183300,237325500,20400,20400,20400,20400,0
|
|
20240111,183200,237325500,20400,20400,20400,20400,0
|
|
20240111,183100,237325500,20400,20400,20400,20400,0
|
|
20240111,183000,237325500,20400,20400,20400,20400,0
|
|
20240111,182900,237325500,20400,20400,20400,20400,0
|
|
20240111,182800,237325500,20400,20400,20400,20400,0
|
|
20240111,182700,237325500,20400,20400,20400,20400,0
|
|
20240111,182600,237325500,20400,20400,20400,20400,0
|
|
20240111,182500,237325500,20400,20400,20400,20400,0
|
|
20240111,182400,237325500,20400,20400,20400,20400,0
|
|
20240111,182300,237325500,20400,20400,20400,20400,0
|
|
20240111,182200,237325500,20400,20400,20400,20400,0
|
|
20240111,182100,237325500,20400,20400,20400,20400,0
|
|
20240111,182000,237325500,20400,20400,20400,20400,0
|
|
20240111,181900,237325500,20400,20400,20400,20400,0
|
|
20240111,181800,237325500,20400,20400,20400,20400,0
|
|
20240111,181700,237325500,20400,20400,20400,20400,0
|
|
20240111,181600,237325500,20400,20400,20400,20400,0
|
|
20240111,181500,237325500,20400,20400,20400,20400,0
|
|
20240111,181400,237325500,20400,20400,20400,20400,0
|
|
20240111,181300,237325500,20400,20400,20400,20400,0
|
|
20240111,181200,237325500,20400,20400,20400,20400,0
|
|
20240111,181100,237325500,20400,20400,20400,20400,0
|
|
20240111,181000,237325500,20400,20400,20400,20400,0
|
|
20240111,180900,237325500,20400,20400,20400,20400,0
|
|
20240111,180800,237325500,20400,20400,20400,20400,0
|
|
20240111,180700,237325500,20400,20400,20400,20400,0
|
|
20240111,180600,237325500,20400,20400,20400,20400,246
|
|
20240111,180500,237325500,20400,20400,20400,20400,0
|
|
20240111,180400,237325500,20400,20400,20400,20400,0
|
|
20240111,180300,237325500,20400,20400,20400,20400,0
|
|
20240111,180200,237325500,20400,20400,20400,20400,0
|
|
20240111,180100,237325500,20400,20400,20400,20400,0
|
|
20240111,180000,237325500,20400,20400,20400,20400,0
|
|
20240111,175900,237325500,20400,20400,20400,20400,0
|
|
20240111,175800,237325500,20400,20400,20400,20400,0
|
|
20240111,175700,237325500,20400,20400,20400,20400,0
|
|
20240111,175600,237325500,20400,20400,20400,20400,0
|
|
20240111,175500,237325500,20400,20400,20400,20400,0
|
|
20240111,175400,237325500,20400,20400,20400,20400,0
|
|
20240111,175300,237325500,20400,20400,20400,20400,0
|
|
20240111,175200,237325500,20400,20400,20400,20400,0
|
|
20240111,175100,237325500,20400,20400,20400,20400,0
|
|
20240111,175000,237325500,20400,20400,20400,20400,0
|
|
20240111,174900,237325500,20400,20400,20400,20400,0
|
|
20240111,174800,237325500,20400,20400,20400,20400,0
|
|
20240111,174700,237325500,20400,20400,20400,20400,0
|
|
20240111,174600,237325500,20400,20400,20400,20400,0
|
|
20240111,174500,237325500,20400,20400,20400,20400,0
|
|
20240111,174400,237325500,20400,20400,20400,20400,0
|
|
20240111,174300,237325500,20400,20400,20400,20400,0
|
|
20240111,174200,237325500,20400,20400,20400,20400,0
|
|
20240111,174100,237325500,20400,20400,20400,20400,0
|
|
20240111,174000,237325500,20400,20400,20400,20400,0
|
|
20240111,173900,237325500,20400,20400,20400,20400,0
|
|
20240111,173800,237325500,20400,20400,20400,20400,0
|
|
20240111,173700,237325500,20400,20400,20400,20400,0
|
|
20240111,173600,237325500,20400,20400,20400,20400,246
|
|
20240111,173500,237325500,20400,20400,20400,20400,0
|
|
20240111,173400,237325500,20400,20400,20400,20400,0
|
|
20240111,173300,237325500,20400,20400,20400,20400,0
|
|
20240111,173200,237325500,20400,20400,20400,20400,0
|
|
20240111,173100,237325500,20400,20400,20400,20400,0
|
|
20240111,173000,237325500,20400,20400,20400,20400,0
|
|
20240111,172900,237325500,20400,20400,20400,20400,0
|
|
20240111,172800,237325500,20400,20400,20400,20400,0
|
|
20240111,172700,237325500,20400,20400,20400,20400,0
|
|
20240111,172600,237325500,20400,20400,20400,20400,0
|
|
20240111,172500,237325500,20400,20400,20400,20400,0
|
|
20240111,172400,237325500,20400,20400,20400,20400,0
|
|
20240111,172300,237325500,20400,20400,20400,20400,0
|
|
20240111,172200,237325500,20400,20400,20400,20400,0
|
|
20240111,172100,237325500,20400,20400,20400,20400,0
|
|
20240111,172000,237325500,20400,20400,20400,20400,0
|
|
20240111,171900,237325500,20400,20400,20400,20400,0
|
|
20240111,171800,237325500,20400,20400,20400,20400,0
|
|
20240111,171700,237325500,20400,20400,20400,20400,0
|
|
20240111,171600,237325500,20400,20400,20400,20400,0
|
|
20240111,171500,237325500,20400,20400,20400,20400,0
|
|
20240111,171400,237325500,20400,20400,20400,20400,0
|
|
20240111,171300,237325500,20400,20400,20400,20400,0
|
|
20240111,171200,237325500,20400,20400,20400,20400,0
|
|
20240111,171100,237325500,20400,20400,20400,20400,0
|
|
20240111,171000,237325500,20400,20400,20400,20400,0
|
|
20240111,170900,237325500,20400,20400,20400,20400,0
|
|
20240111,170800,237325500,20400,20400,20400,20400,0
|
|
20240111,170700,237325500,20400,20400,20400,20400,0
|
|
20240111,170600,237325500,20400,20400,20400,20400,246
|
|
20240111,170500,237325500,20400,20400,20400,20400,0
|
|
20240111,170400,237325500,20400,20400,20400,20400,0
|
|
20240111,170300,237325500,20400,20400,20400,20400,0
|
|
20240111,170200,237325500,20400,20400,20400,20400,0
|
|
20240111,170100,237325500,20400,20400,20400,20400,0
|
|
20240111,170000,237325500,20400,20400,20400,20400,0
|
|
20240111,165900,237325500,20400,20400,20400,20400,0
|
|
20240111,165800,237325500,20400,20400,20400,20400,0
|
|
20240111,165700,237325500,20400,20400,20400,20400,0
|
|
20240111,165600,237325500,20400,20400,20400,20400,0
|
|
20240111,165500,237325500,20400,20400,20400,20400,0
|
|
20240111,165400,237325500,20400,20400,20400,20400,0
|
|
20240111,165300,237325500,20400,20400,20400,20400,0
|
|
20240111,165200,237325500,20400,20400,20400,20400,0
|
|
20240111,165100,237325500,20400,20400,20400,20400,0
|
|
20240111,165000,237325500,20400,20400,20400,20400,0
|
|
20240111,164900,237325500,20400,20400,20400,20400,0
|
|
20240111,164800,237325500,20400,20400,20400,20400,0
|
|
20240111,164700,237325500,20400,20400,20400,20400,0
|
|
20240111,164600,237325500,20400,20400,20400,20400,0
|
|
20240111,164500,237325500,20400,20400,20400,20400,0
|
|
20240111,164400,237325500,20400,20400,20400,20400,0
|
|
20240111,164300,237325500,20400,20400,20400,20400,0
|
|
20240111,164200,237325500,20400,20400,20400,20400,0
|
|
20240111,164100,237325500,20400,20400,20400,20400,0
|
|
20240111,164000,237325500,20400,20400,20400,20400,0
|
|
20240111,163900,237325500,20400,20400,20400,20400,0
|
|
20240111,163800,237325500,20400,20400,20400,20400,0
|
|
20240111,163700,237325500,20400,20400,20400,20400,0
|
|
20240111,163600,237325500,20400,20400,20400,20400,246
|
|
20240111,163500,237325500,20400,20400,20400,20400,0
|
|
20240111,163400,237325500,20400,20400,20400,20400,0
|
|
20240111,163300,237325500,20400,20400,20400,20400,0
|
|
20240111,163200,237325500,20400,20400,20400,20400,0
|
|
20240111,163100,237325500,20400,20400,20400,20400,0
|
|
20240111,163000,237325500,20400,20400,20400,20400,0
|
|
20240111,162900,237325500,20400,20400,20400,20400,0
|
|
20240111,162800,237325500,20400,20400,20400,20400,0
|
|
20240111,162700,237325500,20400,20400,20400,20400,0
|
|
20240111,162600,237325500,20400,20400,20400,20400,0
|
|
20240111,162500,237325500,20400,20400,20400,20400,0
|
|
20240111,162400,237325500,20400,20400,20400,20400,0
|
|
20240111,162300,237325500,20400,20400,20400,20400,0
|
|
20240111,162200,237325500,20400,20400,20400,20400,0
|
|
20240111,162100,237325500,20400,20400,20400,20400,0
|
|
20240111,162000,237325500,20400,20400,20400,20400,0
|
|
20240111,161900,237325500,20400,20400,20400,20400,0
|
|
20240111,161800,237325500,20400,20400,20400,20400,0
|
|
20240111,161700,237325500,20400,20400,20400,20400,0
|
|
20240111,161600,237325500,20400,20400,20400,20400,0
|
|
20240111,161500,237325500,20400,20400,20400,20400,0
|
|
20240111,161400,237325500,20400,20400,20400,20400,0
|
|
20240111,161300,237325500,20400,20400,20400,20400,0
|
|
20240111,161200,237325500,20400,20400,20400,20400,0
|
|
20240111,161100,237325500,20400,20400,20400,20400,0
|
|
20240111,161000,237325500,20400,20400,20400,20400,0
|
|
20240111,160900,237325500,20400,20400,20400,20400,0
|
|
20240111,160800,237325500,20400,20400,20400,20400,0
|
|
20240111,160700,237325500,20400,20400,20400,20400,0
|
|
20240111,160600,237325500,20400,20400,20400,20400,246
|
|
20240111,160500,237325500,20400,20400,20400,20400,0
|
|
20240111,160400,237325500,20400,20400,20400,20400,0
|
|
20240111,160300,237325500,20400,20400,20400,20400,0
|
|
20240111,160200,237325500,20400,20400,20400,20400,0
|
|
20240111,160100,237325500,20400,20400,20400,20400,0
|
|
20240111,160000,237325500,20400,20400,20400,20400,0
|
|
20240111,155900,237325500,20400,20400,20400,20400,0
|
|
20240111,155800,237325500,20400,20400,20400,20400,0
|
|
20240111,155700,237325500,20400,20400,20400,20400,0
|
|
20240111,155600,237325500,20400,20400,20400,20400,0
|
|
20240111,155500,237325500,20400,20400,20400,20400,0
|
|
20240111,155400,237325500,20400,20400,20400,20400,0
|
|
20240111,155300,237325500,20400,20400,20400,20400,0
|
|
20240111,155200,237325500,20400,20400,20400,20400,0
|
|
20240111,155100,237325500,20400,20400,20400,20400,0
|
|
20240111,155000,237325500,20400,20400,20400,20400,0
|
|
20240111,154900,237325500,20400,20400,20400,20400,0
|
|
20240111,154800,237325500,20400,20400,20400,20400,0
|
|
20240111,154700,237325500,20400,20400,20400,20400,0
|
|
20240111,154600,237325500,20400,20400,20400,20400,0
|
|
20240111,154500,237325500,20400,20400,20400,20400,0
|
|
20240111,154400,237325500,20400,20400,20400,20400,0
|
|
20240111,154300,237325500,20400,20400,20400,20400,0
|
|
20240111,154200,237325500,20400,20400,20400,20400,0
|
|
20240111,154100,237325500,20400,20400,20400,20400,0
|
|
20240111,154000,237325500,20400,20400,20400,20400,0
|
|
20240111,153900,237325500,20400,20400,20400,20400,0
|
|
20240111,153800,237325500,20400,20400,20400,20400,0
|
|
20240111,153700,237325500,20400,20400,20400,20400,0
|
|
20240111,153600,237325500,20400,20400,20400,20400,246
|
|
20240111,153500,237325500,20400,20400,20400,20400,0
|
|
20240111,153400,237325500,20400,20400,20400,20400,0
|
|
20240111,153300,237325500,20400,20400,20400,20400,0
|
|
20240111,153200,237325500,20400,20400,20400,20400,0
|
|
20240111,153100,237325500,20400,20400,20400,20400,0
|
|
20240111,153000,237325500,20400,20400,20400,20400,246
|
|
20240111,152900,232307100,20300,20300,20300,20300,0
|
|
20240111,152800,232307100,20300,20300,20300,20300,0
|
|
20240111,152700,232307100,20300,20300,20300,20300,0
|
|
20240111,152600,232307100,20300,20300,20300,20300,0
|
|
20240111,152500,232307100,20300,20300,20300,20300,0
|
|
20240111,152400,232307100,20300,20300,20300,20300,0
|
|
20240111,152300,232307100,20300,20300,20300,20300,0
|
|
20240111,152200,232307100,20300,20300,20300,20300,0
|
|
20240111,152100,232307100,20300,20300,20300,20300,0
|
|
20240111,152000,232307100,20300,20300,20300,20300,0
|
|
20240111,151900,232307100,20300,20400,20400,20300,55
|
|
20240111,151800,231190300,20300,20400,20400,20300,31
|
|
20240111,151700,230560050,20350,20350,20350,20350,0
|
|
20240111,151600,230560050,20350,20350,20350,20350,133
|
|
20240111,151500,227853500,20300,20300,20300,20300,50
|
|
20240111,151400,226838500,20300,20300,20300,20300,100
|
|
20240111,151300,224808500,20300,20350,20350,20300,61
|
|
20240111,151200,223567300,20350,20350,20350,20350,50
|
|
20240111,151100,222549800,20350,20350,20350,20350,0
|
|
20240111,151000,222549800,20350,20350,20400,20350,8
|
|
20240111,150900,222386700,20400,20400,20400,20400,0
|
|
20240111,150800,222386700,20400,20400,20400,20400,0
|
|
20240111,150700,222386700,20400,20400,20400,20400,1
|
|
20240111,150600,222366300,20400,20350,20400,20350,28
|
|
20240111,150500,221795300,20350,20350,20350,20350,60
|
|
20240111,150400,220574300,20350,20350,20350,20350,110
|
|
20240111,150300,218335800,20350,20350,20350,20350,0
|
|
20240111,150200,218335800,20350,20350,20350,20350,0
|
|
20240111,150100,218335800,20350,20350,20350,20350,0
|
|
20240111,150000,218335800,20350,20350,20350,20350,0
|
|
20240111,145900,218335800,20350,20350,20350,20350,0
|
|
20240111,145800,218335800,20350,20350,20350,20350,0
|
|
20240111,145700,218335800,20350,20350,20350,20350,0
|
|
20240111,145600,218335800,20350,20350,20350,20350,0
|
|
20240111,145500,218335800,20350,20350,20350,20350,0
|
|
20240111,145400,218335800,20350,20350,20350,20350,0
|
|
20240111,145300,218335800,20350,20350,20350,20350,190
|
|
20240111,145200,214469300,20350,20350,20350,20350,0
|
|
20240111,145100,214469300,20350,20350,20350,20350,0
|
|
20240111,145000,214469300,20350,20350,20350,20350,2
|
|
20240111,144900,214428600,20350,20350,20350,20350,0
|
|
20240111,144800,214428600,20350,20350,20350,20350,0
|
|
20240111,144700,214428600,20350,20350,20350,20350,0
|
|
20240111,144600,214428600,20350,20350,20350,20350,0
|
|
20240111,144500,214428600,20350,20350,20350,20350,5
|
|
20240111,144400,214326850,20350,20350,20350,20350,0
|
|
20240111,144300,214326850,20350,20350,20350,20350,0
|
|
20240111,144200,214326850,20350,20350,20350,20350,0
|
|
20240111,144100,214326850,20350,20350,20350,20350,1
|
|
20240111,144000,214306500,20300,20300,20300,20300,0
|
|
20240111,143900,214306500,20300,20300,20300,20300,92
|
|
20240111,143800,212438900,20350,20350,20350,20350,0
|
|
20240111,143700,212438900,20350,20350,20350,20350,0
|
|
20240111,143600,212438900,20350,20350,20350,20350,0
|
|
20240111,143500,212438900,20350,20300,20350,20300,3
|
|
20240111,143400,212377950,20300,20300,20300,20300,0
|
|
20240111,143300,212377950,20300,20300,20300,20300,73
|
|
20240111,143200,210896050,20300,20250,20300,20250,28
|
|
20240111,143100,210327850,20200,20200,20200,20200,0
|
|
20240111,143000,210327850,20200,20200,20200,20200,200
|
|
20240111,142900,206287850,20250,20250,20250,20250,1
|
|
20240111,142800,206267600,20200,20200,20200,20200,0
|
|
20240111,142700,206267600,20200,20250,20250,20200,208
|
|
20240111,142600,202060050,20250,20250,20250,20250,0
|
|
20240111,142500,202060050,20250,20250,20250,20250,0
|
|
20240111,142400,202060050,20250,20250,20250,20250,0
|
|
20240111,142300,202060050,20250,20250,20250,20250,0
|
|
20240111,142200,202060050,20250,20250,20250,20250,200
|
|
20240111,142100,198010050,20250,20250,20250,20250,0
|
|
20240111,142000,198010050,20250,20300,20300,20250,17
|
|
20240111,141900,197665750,20350,20350,20350,20350,0
|
|
20240111,141800,197665750,20350,20350,20350,20350,0
|
|
20240111,141700,197665750,20350,20350,20350,20350,0
|
|
20240111,141600,197665750,20350,20350,20350,20350,0
|
|
20240111,141500,197665750,20350,20350,20350,20350,0
|
|
20240111,141400,197665750,20350,20350,20350,20350,0
|
|
20240111,141300,197665750,20350,20250,20350,20250,5
|
|
20240111,141200,197564400,20250,20250,20250,20250,41
|
|
20240111,141100,196734150,20250,20250,20250,20250,0
|
|
20240111,141000,196734150,20250,20250,20250,20250,0
|
|
20240111,140900,196734150,20250,20250,20250,20250,0
|
|
20240111,140800,196734150,20250,20250,20250,20250,0
|
|
20240111,140700,196734150,20250,20250,20250,20250,15
|
|
20240111,140600,196430400,20350,20350,20350,20350,0
|
|
20240111,140500,196430400,20350,20350,20350,20350,0
|
|
20240111,140400,196430400,20350,20350,20350,20350,0
|
|
20240111,140300,196430400,20350,20350,20350,20350,0
|
|
20240111,140200,196430400,20350,20350,20350,20350,0
|
|
20240111,140100,196430400,20350,20350,20350,20350,24
|
|
20240111,140000,195942000,20300,20300,20300,20300,160
|
|
20240111,135900,192694000,20300,20300,20300,20300,0
|
|
20240111,135800,192694000,20300,20300,20300,20300,6
|
|
20240111,135700,192572200,20300,20300,20300,20300,0
|
|
20240111,135600,192572200,20300,20300,20300,20300,0
|
|
20240111,135500,192572200,20300,20300,20300,20300,0
|
|
20240111,135400,192572200,20300,20300,20300,20300,2
|
|
20240111,135300,192531600,20300,20300,20300,20300,0
|
|
20240111,135200,192531600,20300,20300,20300,20300,0
|
|
20240111,135100,192531600,20300,20300,20300,20300,12
|
|
20240111,135000,192288000,20250,20250,20250,20250,0
|
|
20240111,134900,192288000,20250,20250,20250,20250,0
|
|
20240111,134800,192288000,20250,20250,20250,20250,0
|
|
20240111,134700,192288000,20250,20250,20250,20250,0
|
|
20240111,134600,192288000,20250,20250,20250,20250,0
|
|
20240111,134500,192288000,20250,20250,20250,20250,0
|
|
20240111,134400,192288000,20250,20250,20250,20250,0
|
|
20240111,134300,192288000,20250,20250,20250,20250,0
|
|
20240111,134200,192288000,20250,20250,20250,20250,0
|
|
20240111,134100,192288000,20250,20250,20250,20250,0
|
|
20240111,134000,192288000,20250,20250,20250,20250,150
|
|
20240111,133900,189250500,20350,20350,20350,20350,3
|
|
20240111,133800,189189450,20350,20350,20350,20350,0
|
|
20240111,133700,189189450,20350,20350,20350,20350,0
|
|
20240111,133600,189189450,20350,20350,20350,20350,4
|
|
20240111,133500,189108050,20250,20250,20250,20250,0
|
|
20240111,133400,189108050,20250,20250,20250,20250,0
|
|
20240111,133300,189108050,20250,20250,20250,20250,0
|
|
20240111,133200,189108050,20250,20250,20250,20250,0
|
|
20240111,133100,189108050,20250,20250,20250,20250,0
|
|
20240111,133000,189108050,20250,20250,20250,20250,0
|
|
20240111,132900,189108050,20250,20250,20250,20250,13
|
|
20240111,132800,188844800,20300,20300,20300,20300,5
|
|
20240111,132700,188743300,20300,20300,20300,20300,0
|
|
20240111,132600,188743300,20300,20300,20300,20300,0
|
|
20240111,132500,188743300,20300,20400,20400,20300,9
|
|
20240111,132400,188560350,20200,20200,20200,20200,0
|
|
20240111,132300,188560350,20200,20300,20450,20200,1380
|
|
20240111,132200,160626450,20450,20450,20450,20450,0
|
|
20240111,132100,160626450,20450,20300,20450,20300,200
|
|
20240111,132000,156551450,20300,20300,20300,20300,0
|
|
20240111,131900,156551450,20300,20300,20300,20300,0
|
|
20240111,131800,156551450,20300,20300,20300,20300,0
|
|
20240111,131700,156551450,20300,20300,20300,20300,0
|
|
20240111,131600,156551450,20300,20300,20300,20300,203
|
|
20240111,131500,152430550,20300,20300,20300,20300,0
|
|
20240111,131400,152430550,20300,20300,20300,20300,0
|
|
20240111,131300,152430550,20300,20300,20300,20300,49
|
|
20240111,131200,151435850,20300,20300,20300,20300,0
|
|
20240111,131100,151435850,20300,20300,20300,20300,0
|
|
20240111,131000,151435850,20300,20300,20300,20300,7
|
|
20240111,130900,151293750,20400,20400,20400,20400,0
|
|
20240111,130800,151293750,20400,20400,20400,20400,200
|
|
20240111,130700,147213750,20400,20400,20400,20400,13
|
|
20240111,130600,146948550,20350,20350,20350,20350,0
|
|
20240111,130500,146948550,20350,20350,20350,20350,0
|
|
20240111,130400,146948550,20350,20350,20350,20350,5
|
|
20240111,130300,146846800,20400,20400,20400,20400,0
|
|
20240111,130200,146846800,20400,20400,20400,20400,0
|
|
20240111,130100,146846800,20400,20400,20400,20400,0
|
|
20240111,130000,146846800,20400,20400,20400,20400,1
|
|
20240111,125900,146826400,20350,20350,20350,20350,0
|
|
20240111,125800,146826400,20350,20350,20350,20350,0
|
|
20240111,125700,146826400,20350,20350,20350,20350,0
|
|
20240111,125600,146826400,20350,20350,20350,20350,10
|
|
20240111,125500,146622900,20350,20350,20350,20350,0
|
|
20240111,125400,146622900,20350,20350,20350,20350,0
|
|
20240111,125300,146622900,20350,20350,20350,20350,0
|
|
20240111,125200,146622900,20350,20350,20350,20350,1
|
|
20240111,125100,146602550,20350,20350,20350,20350,0
|
|
20240111,125000,146602550,20350,20350,20350,20350,0
|
|
20240111,124900,146602550,20350,20350,20350,20350,0
|
|
20240111,124800,146602550,20350,20350,20350,20350,49
|
|
20240111,124700,145605400,20350,20350,20350,20350,3
|
|
20240111,124600,145544350,20350,20350,20350,20350,0
|
|
20240111,124500,145544350,20350,20350,20350,20350,0
|
|
20240111,124400,145544350,20350,20350,20350,20350,0
|
|
20240111,124300,145544350,20350,20350,20350,20350,11
|
|
20240111,124200,145320500,20350,20350,20350,20350,0
|
|
20240111,124100,145320500,20350,20350,20350,20350,0
|
|
20240111,124000,145320500,20350,20350,20350,20350,0
|
|
20240111,123900,145320500,20350,20350,20350,20350,21
|
|
20240111,123800,144893150,20350,20350,20350,20350,60
|
|
20240111,123700,143672150,20350,20350,20350,20350,0
|
|
20240111,123600,143672150,20350,20350,20350,20350,0
|
|
20240111,123500,143672150,20350,20350,20350,20350,0
|
|
20240111,123400,143672150,20350,20350,20350,20350,5
|
|
20240111,123300,143570400,20350,20350,20350,20350,0
|
|
20240111,123200,143570400,20350,20350,20350,20350,0
|
|
20240111,123100,143570400,20350,20350,20350,20350,1
|
|
20240111,123000,143550050,20350,20350,20350,20350,0
|
|
20240111,122900,143550050,20350,20350,20350,20350,0
|
|
20240111,122800,143550050,20350,20350,20350,20350,0
|
|
20240111,122700,143550050,20350,20350,20350,20350,5
|
|
20240111,122600,143448300,20350,20350,20350,20350,0
|
|
20240111,122500,143448300,20350,20350,20350,20350,200
|
|
20240111,122400,139378300,20400,20400,20400,20400,0
|
|
20240111,122300,139378300,20400,20400,20400,20400,0
|
|
20240111,122200,139378300,20400,20400,20400,20400,12
|
|
20240111,122100,139133500,20400,20400,20400,20400,0
|
|
20240111,122000,139133500,20400,20400,20400,20400,1
|
|
20240111,121900,139113100,20350,20350,20350,20350,0
|
|
20240111,121800,139113100,20350,20350,20350,20350,62
|
|
20240111,121700,137851400,20350,20350,20350,20350,406
|
|
20240111,121600,129589300,20400,20400,20400,20400,8
|
|
20240111,121500,129426100,20400,20400,20400,20400,13
|
|
20240111,121400,129160900,20400,20400,20400,20400,0
|
|
20240111,121300,129160900,20400,20400,20400,20400,1
|
|
20240111,121200,129140500,20400,20400,20400,20400,0
|
|
20240111,121100,129140500,20400,20400,20400,20400,0
|
|
20240111,121000,129140500,20400,20400,20400,20400,0
|
|
20240111,120900,129140500,20400,20400,20400,20400,0
|
|
20240111,120800,129140500,20400,20400,20400,20400,0
|
|
20240111,120700,129140500,20400,20400,20400,20400,0
|
|
20240111,120600,129140500,20400,20400,20400,20400,0
|
|
20240111,120500,129140500,20400,20400,20400,20400,0
|
|
20240111,120400,129140500,20400,20400,20400,20400,0
|
|
20240111,120300,129140500,20400,20400,20400,20400,0
|
|
20240111,120200,129140500,20400,20400,20400,20400,0
|
|
20240111,120100,129140500,20400,20400,20400,20400,0
|
|
20240111,120000,129140500,20400,20400,20400,20400,0
|
|
20240111,115900,129140500,20400,20400,20400,20400,1
|
|
20240111,115800,129120100,20400,20400,20400,20400,0
|
|
20240111,115700,129120100,20400,20400,20400,20400,0
|
|
20240111,115600,129120100,20400,20400,20400,20400,0
|
|
20240111,115500,129120100,20400,20400,20400,20400,101
|
|
20240111,115400,127059700,20400,20400,20400,20400,26
|
|
20240111,115300,126529300,20400,20400,20400,20400,0
|
|
20240111,115200,126529300,20400,20400,20400,20400,0
|
|
20240111,115100,126529300,20400,20400,20400,20400,0
|
|
20240111,115000,126529300,20400,20400,20400,20400,2
|
|
20240111,114900,126488500,20400,20400,20400,20400,86
|
|
20240111,114800,124734100,20450,20450,20450,20450,0
|
|
20240111,114700,124734100,20450,20450,20450,20450,0
|
|
20240111,114600,124734100,20450,20450,20450,20450,15
|
|
20240111,114500,124427350,20400,20400,20400,20400,44
|
|
20240111,114400,123529750,20450,20450,20450,20450,0
|
|
20240111,114300,123529750,20450,20450,20450,20450,10
|
|
20240111,114200,123325250,20450,20450,20450,20450,0
|
|
20240111,114100,123325250,20450,20450,20450,20450,1
|
|
20240111,114000,123304800,20450,20450,20450,20450,0
|
|
20240111,113900,123304800,20450,20450,20450,20450,26
|
|
20240111,113800,122773100,20450,20450,20450,20450,0
|
|
20240111,113700,122773100,20450,20450,20450,20450,1
|
|
20240111,113600,122752650,20500,20500,20500,20500,0
|
|
20240111,113500,122752650,20500,20500,20500,20500,1
|
|
20240111,113400,122732150,20500,20500,20500,20500,0
|
|
20240111,113300,122732150,20500,20500,20500,20500,0
|
|
20240111,113200,122732150,20500,20400,20500,20400,8
|
|
20240111,113100,122568850,20400,20400,20400,20400,0
|
|
20240111,113000,122568850,20400,20500,20500,20400,17
|
|
20240111,112900,122221350,20500,20500,20500,20500,1
|
|
20240111,112800,122200850,20500,20500,20500,20500,0
|
|
20240111,112700,122200850,20500,20500,20500,20500,2
|
|
20240111,112600,122159850,20500,20500,20500,20500,0
|
|
20240111,112500,122159850,20500,20500,20500,20500,0
|
|
20240111,112400,122159850,20500,20500,20500,20500,0
|
|
20240111,112300,122159850,20500,20500,20500,20500,6
|
|
20240111,112200,122036850,20500,20450,20500,20450,38
|
|
20240111,112100,121258000,20400,20400,20400,20400,21
|
|
20240111,112000,120829600,20500,20500,20500,20500,0
|
|
20240111,111900,120829600,20500,20500,20500,20500,12
|
|
20240111,111800,120583600,20400,20400,20500,20400,42
|
|
20240111,111700,119726000,20400,20400,20400,20400,0
|
|
20240111,111600,119726000,20400,20400,20400,20400,0
|
|
20240111,111500,119726000,20400,20400,20400,20400,0
|
|
20240111,111400,119726000,20400,20400,20400,20400,6
|
|
20240111,111300,119603600,20350,20350,20350,20350,0
|
|
20240111,111200,119603600,20350,20350,20350,20350,20
|
|
20240111,111100,119196600,20400,20400,20400,20400,1
|
|
20240111,111000,119176200,20400,20400,20400,20400,12
|
|
20240111,110900,118931400,20400,20400,20400,20350,7
|
|
20240111,110800,118788850,20350,20350,20350,20350,42
|
|
20240111,110700,117934150,20350,20350,20350,20350,0
|
|
20240111,110600,117934150,20350,20350,20350,20350,0
|
|
20240111,110500,117934150,20350,20350,20350,20350,10
|
|
20240111,110400,117730650,20350,20350,20350,20350,4
|
|
20240111,110300,117649250,20350,20350,20350,20350,48
|
|
20240111,110200,116672450,20350,20350,20350,20350,30
|
|
20240111,110100,116061950,20350,20350,20350,20350,0
|
|
20240111,110000,116061950,20350,20350,20350,20350,1
|
|
20240111,105900,116041600,20350,20350,20350,20350,0
|
|
20240111,105800,116041600,20350,20350,20350,20350,5
|
|
20240111,105700,115939850,20350,20350,20350,20350,152
|
|
20240111,105600,112846650,20300,20300,20300,20300,6
|
|
20240111,105500,112724850,20300,20300,20300,20300,1
|
|
20240111,105400,112704550,20300,20300,20300,20300,0
|
|
20240111,105300,112704550,20300,20300,20300,20300,0
|
|
20240111,105200,112704550,20300,20300,20300,20300,0
|
|
20240111,105100,112704550,20300,20250,20300,20250,5
|
|
20240111,105000,112603200,20200,20250,20250,20200,18
|
|
20240111,104900,112239350,20300,20300,20300,20300,0
|
|
20240111,104800,112239350,20300,20300,20300,20300,1
|
|
20240111,104700,112219050,20350,20350,20350,20350,0
|
|
20240111,104600,112219050,20350,20350,20350,20350,1
|
|
20240111,104500,112198700,20300,20300,20300,20300,5
|
|
20240111,104400,112097200,20350,20350,20350,20350,0
|
|
20240111,104300,112097200,20350,20350,20350,20350,0
|
|
20240111,104200,112097200,20350,20350,20350,20350,0
|
|
20240111,104100,112097200,20350,20350,20350,20350,1
|
|
20240111,104000,112076850,20350,20350,20350,20350,0
|
|
20240111,103900,112076850,20350,20350,20350,20350,2
|
|
20240111,103800,112036150,20350,20350,20350,20350,2
|
|
20240111,103700,111995450,20350,20150,20350,20150,101
|
|
20240111,103600,109960100,20150,20350,20350,20150,45
|
|
20240111,103500,109045550,20350,20350,20350,20350,3
|
|
20240111,103400,108984500,20350,20350,20350,20350,0
|
|
20240111,103300,108984500,20350,20350,20350,20350,5
|
|
20240111,103200,108882750,20350,20350,20350,20350,15
|
|
20240111,103100,108577500,20300,20300,20300,20300,2
|
|
20240111,103000,108536900,20200,20200,20200,20200,0
|
|
20240111,102900,108536900,20200,20300,20300,20150,1000
|
|
20240111,102800,88355950,20300,20350,20350,20300,121
|
|
20240111,102700,85899600,20400,20400,20400,20400,0
|
|
20240111,102600,85899600,20400,20400,20400,20400,0
|
|
20240111,102500,85899600,20400,20400,20400,20400,0
|
|
20240111,102400,85899600,20400,20400,20400,20400,0
|
|
20240111,102300,85899600,20400,20400,20400,20400,1
|
|
20240111,102200,85879200,20400,20400,20400,20400,0
|
|
20240111,102100,85879200,20400,20400,20400,20400,4
|
|
20240111,102000,85797600,20400,20400,20400,20400,0
|
|
20240111,101900,85797600,20400,20400,20400,20400,1
|
|
20240111,101800,85777200,20350,20350,20350,20350,20
|
|
20240111,101700,85370200,20400,20400,20400,20400,0
|
|
20240111,101600,85370200,20400,20400,20400,20400,0
|
|
20240111,101500,85370200,20400,20400,20400,20400,0
|
|
20240111,101400,85370200,20400,20400,20400,20400,1
|
|
20240111,101300,85349800,20400,20400,20400,20400,0
|
|
20240111,101200,85349800,20400,20400,20400,20350,122
|
|
20240111,101100,82864500,20400,20400,20400,20400,0
|
|
20240111,101000,82864500,20400,20400,20400,20400,2
|
|
20240111,100900,82823700,20400,20400,20400,20400,6
|
|
20240111,100800,82701300,20400,20350,20400,20350,105
|
|
20240111,100700,80564300,20400,20400,20400,20400,7
|
|
20240111,100600,80421500,20400,20400,20400,20400,10
|
|
20240111,100500,80217500,20350,20400,20400,20350,102
|
|
20240111,100400,78141750,20400,20400,20400,20400,0
|
|
20240111,100300,78141750,20400,20400,20400,20400,93
|
|
20240111,100200,76244550,20500,20500,20500,20500,0
|
|
20240111,100100,76244550,20500,20400,20500,20400,60
|
|
20240111,100000,75019950,20450,20450,20450,20450,71
|
|
20240111,095900,73568000,20450,20450,20450,20450,0
|
|
20240111,095800,73568000,20450,20450,20450,20450,0
|
|
20240111,095700,73568000,20450,20450,20450,20450,0
|
|
20240111,095600,73568000,20450,20450,20450,20450,4
|
|
20240111,095500,73486200,20450,20450,20450,20450,100
|
|
20240111,095400,71441200,20350,20400,20400,20350,2
|
|
20240111,095300,71400450,20400,20400,20400,20400,0
|
|
20240111,095200,71400450,20400,20400,20400,20400,100
|
|
20240111,095100,69360450,20350,20400,20400,20350,31
|
|
20240111,095000,68729550,20400,20400,20400,20400,0
|
|
20240111,094900,68729550,20400,20400,20400,20400,0
|
|
20240111,094800,68729550,20400,20400,20400,20200,1058
|
|
20240111,094700,47267650,20500,20500,20500,20500,10
|
|
20240111,094600,47062650,20500,20500,20500,20450,24
|
|
20240111,094500,46571700,20450,20450,20450,20450,1
|
|
20240111,094400,46551250,20500,20500,20500,20500,0
|
|
20240111,094300,46551250,20500,20500,20500,20500,0
|
|
20240111,094200,46551250,20500,20500,20500,20500,1
|
|
20240111,094100,46530750,20400,20400,20400,20400,21
|
|
20240111,094000,46102350,20400,20400,20400,20400,177
|
|
20240111,093900,42491550,20400,20400,20400,20400,0
|
|
20240111,093800,42491550,20400,20450,20450,20400,364
|
|
20240111,093700,35053850,20500,20500,20500,20500,1
|
|
20240111,093600,35033350,20500,20500,20500,20500,0
|
|
20240111,093500,35033350,20500,20500,20500,20500,17
|
|
20240111,093400,34684850,20500,20500,20500,20500,0
|
|
20240111,093300,34684850,20500,20500,20500,20500,1
|
|
20240111,093200,34664350,20500,20500,20500,20500,1
|
|
20240111,093100,34643850,20500,20500,20500,20500,18
|
|
20240111,093000,34274850,20500,20500,20500,20500,1
|
|
20240111,092900,34254350,20450,20450,20450,20450,1
|
|
20240111,092800,34233900,20500,20500,20500,20500,1
|
|
20240111,092700,34213400,20500,20500,20500,20500,0
|
|
20240111,092600,34213400,20500,20500,20500,20500,0
|
|
20240111,092500,34213400,20500,20500,20500,20500,0
|
|
20240111,092400,34213400,20500,20500,20550,20500,119
|
|
20240111,092300,31773450,20500,20500,20500,20500,51
|
|
20240111,092200,30727950,20450,20450,20450,20450,0
|
|
20240111,092100,30727950,20450,20450,20450,20450,38
|
|
20240111,092000,29950850,20450,20450,20450,20450,44
|
|
20240111,091900,29051050,20500,20500,20500,20500,1
|
|
20240111,091800,29030550,20500,20500,20500,20500,51
|
|
20240111,091700,27985050,20450,20450,20450,20450,17
|
|
20240111,091600,27637400,20500,20450,20550,20450,175
|
|
20240111,091500,24049800,20550,20550,20550,20550,0
|
|
20240111,091400,24049800,20550,20550,20550,20550,1
|
|
20240111,091300,24029250,20500,20500,20500,20500,0
|
|
20240111,091200,24029250,20500,20500,20500,20500,133
|
|
20240111,091100,21302750,20550,20550,20550,20550,0
|
|
20240111,091000,21302750,20550,20550,20550,20550,21
|
|
20240111,090900,20871200,20450,20450,20450,20450,0
|
|
20240111,090800,20871200,20450,20550,20600,20450,262
|
|
20240111,090700,15491150,20550,20500,20550,20500,222
|
|
20240111,090600,10939750,20500,20500,20500,20500,52
|
|
20240111,090500,9873750,20500,20400,20500,20400,250
|
|
20240111,090400,4767650,20350,20350,20350,20350,0
|
|
20240111,090300,4767650,20350,20450,20450,20350,108
|
|
20240111,090200,2564850,20500,20500,20500,20500,5
|
|
20240111,090100,2462350,20350,20350,20350,20350,0
|
|
20240111,090000,2462350,20350,20350,20350,20350,121
|