580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183700,1557143550,23450,23450,23450,23450,2624
|
|
20240105,183600,1557143550,23450,23450,23450,23450,0
|
|
20240105,183500,1557143550,23450,23450,23450,23450,0
|
|
20240105,183400,1557143550,23450,23450,23450,23450,0
|
|
20240105,183300,1557143550,23450,23450,23450,23450,0
|
|
20240105,183200,1557143550,23450,23450,23450,23450,0
|
|
20240105,183100,1557143550,23450,23450,23450,23450,0
|
|
20240105,183000,1557143550,23450,23450,23450,23450,0
|
|
20240105,182900,1557143550,23450,23450,23450,23450,0
|
|
20240105,182800,1557143550,23450,23450,23450,23450,0
|
|
20240105,182700,1557143550,23450,23450,23450,23450,0
|
|
20240105,182600,1557143550,23450,23450,23450,23450,0
|
|
20240105,182500,1557143550,23450,23450,23450,23450,0
|
|
20240105,182400,1557143550,23450,23450,23450,23450,0
|
|
20240105,182300,1557143550,23450,23450,23450,23450,0
|
|
20240105,182200,1557143550,23450,23450,23450,23450,0
|
|
20240105,182100,1557143550,23450,23450,23450,23450,0
|
|
20240105,182000,1557143550,23450,23450,23450,23450,0
|
|
20240105,181900,1557143550,23450,23450,23450,23450,0
|
|
20240105,181800,1557143550,23450,23450,23450,23450,0
|
|
20240105,181700,1557143550,23450,23450,23450,23450,0
|
|
20240105,181600,1557143550,23450,23450,23450,23450,0
|
|
20240105,181500,1557143550,23450,23450,23450,23450,0
|
|
20240105,181400,1557143550,23450,23450,23450,23450,0
|
|
20240105,181300,1557143550,23450,23450,23450,23450,0
|
|
20240105,181200,1557143550,23450,23450,23450,23450,0
|
|
20240105,181100,1557143550,23450,23450,23450,23450,0
|
|
20240105,181000,1557143550,23450,23450,23450,23450,0
|
|
20240105,180900,1557143550,23450,23450,23450,23450,0
|
|
20240105,180800,1557143550,23450,23450,23450,23450,0
|
|
20240105,180700,1557143550,23450,23450,23450,23450,2624
|
|
20240105,180600,1557143550,23450,23450,23450,23450,0
|
|
20240105,180500,1557143550,23450,23450,23450,23450,0
|
|
20240105,180400,1557143550,23450,23450,23450,23450,0
|
|
20240105,180300,1557143550,23450,23450,23450,23450,0
|
|
20240105,180200,1557143550,23450,23450,23450,23450,0
|
|
20240105,180100,1557143550,23450,23450,23450,23450,0
|
|
20240105,180000,1557143550,23450,23450,23450,23450,0
|
|
20240105,175900,1557143550,23450,23450,23450,23450,0
|
|
20240105,175800,1557143550,23450,23450,23450,23450,0
|
|
20240105,175700,1557143550,23450,23450,23450,23450,0
|
|
20240105,175600,1557143550,23450,23450,23450,23450,0
|
|
20240105,175500,1557143550,23450,23450,23450,23450,0
|
|
20240105,175400,1557143550,23450,23450,23450,23450,0
|
|
20240105,175300,1557143550,23450,23450,23450,23450,0
|
|
20240105,175200,1557143550,23450,23450,23450,23450,0
|
|
20240105,175100,1557143550,23450,23450,23450,23450,0
|
|
20240105,175000,1557143550,23450,23450,23450,23450,0
|
|
20240105,174900,1557143550,23450,23450,23450,23450,0
|
|
20240105,174800,1557143550,23450,23450,23450,23450,0
|
|
20240105,174700,1557143550,23450,23450,23450,23450,0
|
|
20240105,174600,1557143550,23450,23450,23450,23450,0
|
|
20240105,174500,1557143550,23450,23450,23450,23450,0
|
|
20240105,174400,1557143550,23450,23450,23450,23450,0
|
|
20240105,174300,1557143550,23450,23450,23450,23450,0
|
|
20240105,174200,1557143550,23450,23450,23450,23450,0
|
|
20240105,174100,1557143550,23450,23450,23450,23450,0
|
|
20240105,174000,1557143550,23450,23450,23450,23450,0
|
|
20240105,173900,1557143550,23450,23450,23450,23450,0
|
|
20240105,173800,1557143550,23450,23450,23450,23450,0
|
|
20240105,173700,1557143550,23450,23450,23450,23450,2624
|
|
20240105,173600,1557143550,23450,23450,23450,23450,0
|
|
20240105,173500,1557143550,23450,23450,23450,23450,0
|
|
20240105,173400,1557143550,23450,23450,23450,23450,0
|
|
20240105,173300,1557143550,23450,23450,23450,23450,0
|
|
20240105,173200,1557143550,23450,23450,23450,23450,0
|
|
20240105,173100,1557143550,23450,23450,23450,23450,0
|
|
20240105,173000,1557143550,23450,23450,23450,23450,0
|
|
20240105,172900,1557143550,23450,23450,23450,23450,0
|
|
20240105,172800,1557143550,23450,23450,23450,23450,0
|
|
20240105,172700,1557143550,23450,23450,23450,23450,0
|
|
20240105,172600,1557143550,23450,23450,23450,23450,0
|
|
20240105,172500,1557143550,23450,23450,23450,23450,0
|
|
20240105,172400,1557143550,23450,23450,23450,23450,0
|
|
20240105,172300,1557143550,23450,23450,23450,23450,0
|
|
20240105,172200,1557143550,23450,23450,23450,23450,0
|
|
20240105,172100,1557143550,23450,23450,23450,23450,0
|
|
20240105,172000,1557143550,23450,23450,23450,23450,0
|
|
20240105,171900,1557143550,23450,23450,23450,23450,0
|
|
20240105,171800,1557143550,23450,23450,23450,23450,0
|
|
20240105,171700,1557143550,23450,23450,23450,23450,0
|
|
20240105,171600,1557143550,23450,23450,23450,23450,0
|
|
20240105,171500,1557143550,23450,23450,23450,23450,0
|
|
20240105,171400,1557143550,23450,23450,23450,23450,0
|
|
20240105,171300,1557143550,23450,23450,23450,23450,0
|
|
20240105,171200,1557143550,23450,23450,23450,23450,0
|
|
20240105,171100,1557143550,23450,23450,23450,23450,0
|
|
20240105,171000,1557143550,23450,23450,23450,23450,0
|
|
20240105,170900,1557143550,23450,23450,23450,23450,0
|
|
20240105,170800,1557143550,23450,23450,23450,23450,0
|
|
20240105,170700,1557143550,23450,23450,23450,23450,2624
|
|
20240105,170600,1557143550,23450,23450,23450,23450,0
|
|
20240105,170500,1557143550,23450,23450,23450,23450,0
|
|
20240105,170400,1557143550,23450,23450,23450,23450,0
|
|
20240105,170300,1557143550,23450,23450,23450,23450,0
|
|
20240105,170200,1557143550,23450,23450,23450,23450,0
|
|
20240105,170100,1557143550,23450,23450,23450,23450,0
|
|
20240105,170000,1557143550,23450,23450,23450,23450,0
|
|
20240105,165900,1557143550,23450,23450,23450,23450,0
|
|
20240105,165800,1557143550,23450,23450,23450,23450,0
|
|
20240105,165700,1557143550,23450,23450,23450,23450,0
|
|
20240105,165600,1557143550,23450,23450,23450,23450,0
|
|
20240105,165500,1557143550,23450,23450,23450,23450,0
|
|
20240105,165400,1557143550,23450,23450,23450,23450,0
|
|
20240105,165300,1557143550,23450,23450,23450,23450,0
|
|
20240105,165200,1557143550,23450,23450,23450,23450,0
|
|
20240105,165100,1557143550,23450,23450,23450,23450,0
|
|
20240105,165000,1557143550,23450,23450,23450,23450,0
|
|
20240105,164900,1557143550,23450,23450,23450,23450,0
|
|
20240105,164800,1557143550,23450,23450,23450,23450,0
|
|
20240105,164700,1557143550,23450,23450,23450,23450,0
|
|
20240105,164600,1557143550,23450,23450,23450,23450,0
|
|
20240105,164500,1557143550,23450,23450,23450,23450,0
|
|
20240105,164400,1557143550,23450,23450,23450,23450,0
|
|
20240105,164300,1557143550,23450,23450,23450,23450,0
|
|
20240105,164200,1557143550,23450,23450,23450,23450,0
|
|
20240105,164100,1557143550,23450,23450,23450,23450,0
|
|
20240105,164000,1557143550,23450,23450,23450,23450,0
|
|
20240105,163900,1557143550,23450,23450,23450,23450,0
|
|
20240105,163800,1557143550,23450,23450,23450,23450,0
|
|
20240105,163700,1557143550,23450,23450,23450,23450,2624
|
|
20240105,163600,1557143550,23450,23450,23450,23450,0
|
|
20240105,163500,1557143550,23450,23450,23450,23450,0
|
|
20240105,163400,1557143550,23450,23450,23450,23450,0
|
|
20240105,163300,1557143550,23450,23450,23450,23450,0
|
|
20240105,163200,1557143550,23450,23450,23450,23450,0
|
|
20240105,163100,1557143550,23450,23450,23450,23450,0
|
|
20240105,163000,1557143550,23450,23450,23450,23450,0
|
|
20240105,162900,1557143550,23450,23450,23450,23450,0
|
|
20240105,162800,1557143550,23450,23450,23450,23450,0
|
|
20240105,162700,1557143550,23450,23450,23450,23450,0
|
|
20240105,162600,1557143550,23450,23450,23450,23450,0
|
|
20240105,162500,1557143550,23450,23450,23450,23450,0
|
|
20240105,162400,1557143550,23450,23450,23450,23450,0
|
|
20240105,162300,1557143550,23450,23450,23450,23450,0
|
|
20240105,162200,1557143550,23450,23450,23450,23450,0
|
|
20240105,162100,1557143550,23450,23450,23450,23450,0
|
|
20240105,162000,1557143550,23450,23450,23450,23450,0
|
|
20240105,161900,1557143550,23450,23450,23450,23450,0
|
|
20240105,161800,1557143550,23450,23450,23450,23450,0
|
|
20240105,161700,1557143550,23450,23450,23450,23450,0
|
|
20240105,161600,1557143550,23450,23450,23450,23450,0
|
|
20240105,161500,1557143550,23450,23450,23450,23450,0
|
|
20240105,161400,1557143550,23450,23450,23450,23450,0
|
|
20240105,161300,1557143550,23450,23450,23450,23450,0
|
|
20240105,161200,1557143550,23450,23450,23450,23450,0
|
|
20240105,161100,1557143550,23450,23450,23450,23450,0
|
|
20240105,161000,1557143550,23450,23450,23450,23450,0
|
|
20240105,160900,1557143550,23450,23450,23450,23450,0
|
|
20240105,160800,1557143550,23450,23450,23450,23450,0
|
|
20240105,160700,1557143550,23450,23450,23450,23450,2624
|
|
20240105,160600,1557143550,23450,23450,23450,23450,0
|
|
20240105,160500,1557143550,23450,23450,23450,23450,0
|
|
20240105,160400,1557143550,23450,23450,23450,23450,0
|
|
20240105,160300,1557143550,23450,23450,23450,23450,0
|
|
20240105,160200,1557143550,23450,23450,23450,23450,0
|
|
20240105,160100,1557143550,23450,23450,23450,23450,0
|
|
20240105,160000,1557143550,23450,23450,23450,23450,0
|
|
20240105,155900,1557143550,23450,23450,23450,23450,0
|
|
20240105,155800,1557143550,23450,23450,23450,23450,0
|
|
20240105,155700,1557143550,23450,23450,23450,23450,0
|
|
20240105,155600,1557143550,23450,23450,23450,23450,0
|
|
20240105,155500,1557143550,23450,23450,23450,23450,0
|
|
20240105,155400,1557143550,23450,23450,23450,23450,0
|
|
20240105,155300,1557143550,23450,23450,23450,23450,0
|
|
20240105,155200,1557143550,23450,23450,23450,23450,0
|
|
20240105,155100,1557143550,23450,23450,23450,23450,0
|
|
20240105,155000,1557143550,23450,23450,23450,23450,0
|
|
20240105,154900,1557143550,23450,23450,23450,23450,0
|
|
20240105,154800,1557143550,23450,23450,23450,23450,0
|
|
20240105,154700,1557143550,23450,23450,23450,23450,0
|
|
20240105,154600,1557143550,23450,23450,23450,23450,0
|
|
20240105,154500,1557143550,23450,23450,23450,23450,0
|
|
20240105,154400,1557143550,23450,23450,23450,23450,0
|
|
20240105,154300,1557143550,23450,23450,23450,23450,0
|
|
20240105,154200,1557143550,23450,23450,23450,23450,0
|
|
20240105,154100,1557143550,23450,23450,23450,23450,0
|
|
20240105,154000,1557143550,23450,23450,23450,23450,0
|
|
20240105,153900,1557143550,23450,23450,23450,23450,0
|
|
20240105,153800,1557143550,23450,23450,23450,23450,0
|
|
20240105,153700,1557143550,23450,23450,23450,23450,2624
|
|
20240105,153600,1557143550,23450,23450,23450,23450,0
|
|
20240105,153500,1557143550,23450,23450,23450,23450,0
|
|
20240105,153400,1557143550,23450,23450,23450,23450,0
|
|
20240105,153300,1557143550,23450,23450,23450,23450,0
|
|
20240105,153200,1557143550,23450,23450,23450,23450,0
|
|
20240105,153100,1557143550,23450,23450,23450,23450,0
|
|
20240105,153000,1557143550,23450,23450,23450,23450,2624
|
|
20240105,152900,1495610750,23550,23550,23550,23550,0
|
|
20240105,152800,1495610750,23550,23550,23550,23550,0
|
|
20240105,152700,1495610750,23550,23550,23550,23550,0
|
|
20240105,152600,1495610750,23550,23550,23550,23550,0
|
|
20240105,152500,1495610750,23550,23550,23550,23550,0
|
|
20240105,152400,1495610750,23550,23550,23550,23550,0
|
|
20240105,152300,1495610750,23550,23550,23550,23550,0
|
|
20240105,152200,1495610750,23550,23550,23550,23550,0
|
|
20240105,152100,1495610750,23550,23550,23550,23550,0
|
|
20240105,152000,1495610750,23550,23550,23550,23550,0
|
|
20240105,151900,1495610750,23550,23500,23550,23500,305
|
|
20240105,151800,1488442250,23550,23500,23600,23500,149
|
|
20240105,151700,1484927450,23500,23550,23550,23500,29
|
|
20240105,151600,1484244900,23550,23550,23550,23500,60
|
|
20240105,151500,1482832300,23550,23500,23550,23500,36
|
|
20240105,151400,1481984900,23500,23500,23550,23500,189
|
|
20240105,151300,1477542900,23500,23550,23550,23500,35
|
|
20240105,151200,1476718900,23550,23550,23600,23550,161
|
|
20240105,151100,1472919850,23500,23500,23500,23500,16
|
|
20240105,151000,1472543850,23550,23500,23550,23500,17
|
|
20240105,150900,1472144200,23500,23500,23500,23500,12
|
|
20240105,150800,1471862200,23500,23550,23550,23500,50
|
|
20240105,150700,1470686100,23550,23500,23550,23500,168
|
|
20240105,150600,1466730600,23500,23500,23550,23500,1308
|
|
20240105,150500,1435985450,23550,23550,23600,23500,202
|
|
20240105,150400,1431233650,23500,23500,23500,23500,80
|
|
20240105,150300,1429353650,23600,23550,23600,23500,49
|
|
20240105,150200,1428199600,23550,23550,23600,23500,273
|
|
20240105,150100,1421773050,23550,23550,23600,23550,510
|
|
20240105,150000,1409762350,23550,23600,23600,23550,40
|
|
20240105,145900,1408818750,23550,23600,23600,23550,49
|
|
20240105,145800,1407663200,23550,23550,23600,23550,35
|
|
20240105,145700,1406838650,23550,23600,23650,23550,162
|
|
20240105,145600,1403014550,23600,23550,23600,23500,662
|
|
20240105,145500,1387412450,23550,23500,23550,23500,91
|
|
20240105,145400,1385270300,23550,23500,23550,23500,9
|
|
20240105,145300,1385058750,23500,23550,23600,23500,302
|
|
20240105,145200,1377957450,23500,23550,23550,23500,42
|
|
20240105,145100,1376969100,23550,23550,23550,23550,187
|
|
20240105,145000,1372565250,23550,23550,23550,23550,25
|
|
20240105,144900,1371976500,23550,23500,23550,23500,41
|
|
20240105,144800,1371011300,23500,23500,23550,23500,92
|
|
20240105,144700,1368845600,23500,23550,23550,23500,14
|
|
20240105,144600,1368516400,23500,23500,23550,23500,40
|
|
20240105,144500,1367574900,23500,23500,23600,23500,111
|
|
20240105,144400,1364959800,23550,23550,23550,23500,318
|
|
20240105,144300,1357480250,23550,23600,23600,23550,104
|
|
20240105,144200,1355026200,23600,23600,23600,23600,25
|
|
20240105,144100,1354436200,23600,23600,23600,23600,0
|
|
20240105,144000,1354436200,23600,23600,23600,23600,15
|
|
20240105,143900,1354082200,23600,23500,23600,23500,1671
|
|
20240105,143800,1314783700,23500,23550,23550,23500,147
|
|
20240105,143700,1311321900,23550,23550,23550,23550,3
|
|
20240105,143600,1311251250,23600,23600,23600,23600,51
|
|
20240105,143500,1310047650,23600,23600,23600,23600,1
|
|
20240105,143400,1310024050,23550,23550,23550,23550,0
|
|
20240105,143300,1310024050,23550,23550,23550,23500,258
|
|
20240105,143200,1303950400,23550,23600,23600,23550,134
|
|
20240105,143100,1300794650,23550,23550,23600,23550,685
|
|
20240105,143000,1284662800,23550,23550,23550,23550,332
|
|
20240105,142900,1276844200,23550,23550,23550,23550,0
|
|
20240105,142800,1276844200,23550,23550,23550,23550,280
|
|
20240105,142700,1270250200,23600,23550,23600,23550,5
|
|
20240105,142600,1270132250,23600,23600,23600,23600,12
|
|
20240105,142500,1269849050,23600,23600,23600,23600,150
|
|
20240105,142400,1266309050,23600,23600,23600,23600,10
|
|
20240105,142300,1266073050,23600,23600,23600,23550,513
|
|
20240105,142200,1253990350,23600,23600,23600,23600,0
|
|
20240105,142100,1253990350,23600,23600,23600,23600,88
|
|
20240105,142000,1251913550,23600,23600,23600,23600,5
|
|
20240105,141900,1251795550,23600,23550,23600,23550,6
|
|
20240105,141800,1251654000,23600,23550,23600,23550,16
|
|
20240105,141700,1251277150,23600,23600,23600,23600,103
|
|
20240105,141600,1248846350,23600,23600,23600,23600,0
|
|
20240105,141500,1248846350,23600,23600,23600,23600,90
|
|
20240105,141400,1246722350,23650,23600,23650,23600,603
|
|
20240105,141300,1232491400,23650,23650,23650,23650,52
|
|
20240105,141200,1231261600,23650,23650,23650,23650,31
|
|
20240105,141100,1230528450,23650,23650,23650,23650,0
|
|
20240105,141000,1230528450,23650,23650,23650,23650,100
|
|
20240105,140900,1228163450,23650,23650,23650,23650,60
|
|
20240105,140800,1226744450,23650,23650,23650,23650,0
|
|
20240105,140700,1226744450,23650,23650,23650,23650,0
|
|
20240105,140600,1226744450,23650,23650,23650,23600,18
|
|
20240105,140500,1226319000,23650,23650,23650,23650,59
|
|
20240105,140400,1224923650,23650,23650,23650,23650,100
|
|
20240105,140300,1222558650,23650,23650,23650,23650,0
|
|
20240105,140200,1222558650,23650,23600,23650,23600,499
|
|
20240105,140100,1210781350,23650,23600,23700,23600,145
|
|
20240105,140000,1207358300,23650,23650,23650,23600,87
|
|
20240105,135900,1205304650,23650,23650,23650,23650,30
|
|
20240105,135800,1204595150,23650,23600,23650,23600,26
|
|
20240105,135700,1203980500,23650,23650,23650,23650,1
|
|
20240105,135600,1203956850,23700,23700,23700,23700,85
|
|
20240105,135500,1201942350,23600,23650,23650,23600,102
|
|
20240105,135400,1199532600,23750,23750,23750,23750,0
|
|
20240105,135300,1199532600,23750,23750,23750,23750,0
|
|
20240105,135200,1199532600,23750,23750,23750,23750,1
|
|
20240105,135100,1199508850,23700,23700,23700,23700,505
|
|
20240105,135000,1187540350,23700,23700,23700,23700,336
|
|
20240105,134900,1179577150,23700,23700,23700,23700,9
|
|
20240105,134800,1179363850,23700,23700,23700,23700,10
|
|
20240105,134700,1179126850,23700,23700,23700,23700,0
|
|
20240105,134600,1179126850,23700,23700,23700,23700,3
|
|
20240105,134500,1179055750,23600,23600,23600,23600,100
|
|
20240105,134400,1176695750,23650,23600,23650,23600,95
|
|
20240105,134300,1174450100,23650,23650,23650,23650,243
|
|
20240105,134200,1168703150,23650,23650,23650,23650,16
|
|
20240105,134100,1168324750,23650,23650,23650,23650,4
|
|
20240105,134000,1168230150,23650,23650,23650,23650,9
|
|
20240105,133900,1168017300,23650,23650,23650,23650,41
|
|
20240105,133800,1167047650,23650,23650,23650,23650,0
|
|
20240105,133700,1167047650,23650,23650,23650,23650,5
|
|
20240105,133600,1166929400,23650,23650,23650,23650,279
|
|
20240105,133500,1160331050,23700,23700,23700,23700,3
|
|
20240105,133400,1160259950,23700,23700,23700,23700,43
|
|
20240105,133300,1159240850,23700,23700,23700,23700,0
|
|
20240105,133200,1159240850,23700,23700,23700,23700,4
|
|
20240105,133100,1159146050,23700,23700,23700,23700,0
|
|
20240105,133000,1159146050,23700,23700,23700,23700,0
|
|
20240105,132900,1159146050,23700,23700,23700,23700,0
|
|
20240105,132800,1159146050,23700,23700,23700,23700,1
|
|
20240105,132700,1159122350,23650,23650,23650,23650,6
|
|
20240105,132600,1158980450,23700,23700,23700,23700,124
|
|
20240105,132500,1156041650,23600,23600,23600,23600,0
|
|
20240105,132400,1156041650,23600,23600,23600,23600,12
|
|
20240105,132300,1155758450,23700,23700,23700,23700,0
|
|
20240105,132200,1155758450,23700,23700,23700,23700,2
|
|
20240105,132100,1155711050,23650,23650,23650,23650,0
|
|
20240105,132000,1155711050,23650,23650,23650,23650,0
|
|
20240105,131900,1155711050,23650,23650,23650,23650,1
|
|
20240105,131800,1155687400,23750,23750,23750,23750,1
|
|
20240105,131700,1155663650,23600,23600,23700,23600,281
|
|
20240105,131600,1149031950,23650,23750,23750,23650,101
|
|
20240105,131500,1146643100,23750,23750,23750,23750,0
|
|
20240105,131400,1146643100,23750,23700,23750,23700,4
|
|
20240105,131300,1146548200,23700,23650,23700,23650,603
|
|
20240105,131200,1132257250,23650,23650,23650,23650,0
|
|
20240105,131100,1132257250,23650,23650,23650,23650,763
|
|
20240105,131000,1114212300,23600,23600,23600,23600,0
|
|
20240105,130900,1114212300,23600,23600,23600,23600,31
|
|
20240105,130800,1113480700,23600,23600,23600,23600,210
|
|
20240105,130700,1108524700,23600,23600,23600,23600,1
|
|
20240105,130600,1108501100,23600,23600,23600,23550,619
|
|
20240105,130500,1093918100,23650,23650,23650,23650,2
|
|
20240105,130400,1093870800,23650,23650,23650,23650,40
|
|
20240105,130300,1092924800,23650,23600,23650,23600,602
|
|
20240105,130200,1078713250,23550,23600,23600,23550,30
|
|
20240105,130100,1078005750,23600,23600,23600,23600,200
|
|
20240105,130000,1073285750,23550,23550,23550,23550,0
|
|
20240105,125900,1073285750,23550,23600,23600,23550,727
|
|
20240105,125800,1056159750,23600,23600,23600,23600,22
|
|
20240105,125700,1055640550,23600,23600,23600,23600,47
|
|
20240105,125600,1054531350,23600,23600,23600,23550,1043
|
|
20240105,125500,1029939400,23600,23600,23650,23600,22
|
|
20240105,125400,1029419700,23600,23600,23600,23600,99
|
|
20240105,125300,1027083300,23650,23600,23700,23600,29
|
|
20240105,125200,1026398600,23650,23650,23650,23650,40
|
|
20240105,125100,1025452600,23650,23650,23650,23600,775
|
|
20240105,125000,1007127750,23700,23700,23700,23700,10
|
|
20240105,124900,1006890750,23650,23650,23650,23650,65
|
|
20240105,124800,1005353500,23700,23700,23700,23700,85
|
|
20240105,124700,1003339000,23700,23700,23700,23700,41
|
|
20240105,124600,1002367300,23700,23700,23700,23650,45
|
|
20240105,124500,1001301850,23700,23700,23750,23650,1253
|
|
20240105,124400,971605600,23750,23750,23750,23750,50
|
|
20240105,124300,970418100,23750,23750,23750,23750,1028
|
|
20240105,124200,946003100,23800,23800,23800,23800,1
|
|
20240105,124100,945979300,23800,23800,23800,23800,0
|
|
20240105,124000,945979300,23800,23800,23800,23800,5
|
|
20240105,123900,945860300,23800,23800,23800,23800,755
|
|
20240105,123800,927891300,23800,23800,23800,23800,68
|
|
20240105,123700,926272900,23800,23800,23800,23800,25
|
|
20240105,123600,925677900,23800,23800,23800,23800,0
|
|
20240105,123500,925677900,23800,23750,23800,23750,188
|
|
20240105,123400,921206700,23750,23750,23750,23750,151
|
|
20240105,123300,917620450,23800,23800,23800,23800,1
|
|
20240105,123200,917596650,23800,23800,23800,23800,1986
|
|
20240105,123100,870329850,23850,23850,23850,23850,32
|
|
20240105,123000,869566650,23850,23850,23850,23850,0
|
|
20240105,122900,869566650,23850,23850,23850,23850,50
|
|
20240105,122800,868374150,23850,23850,23850,23850,21
|
|
20240105,122700,867873300,23850,23850,23850,23850,3
|
|
20240105,122600,867801750,23850,23850,23850,23850,451
|
|
20240105,122500,857045400,23850,23850,23850,23850,1
|
|
20240105,122400,857021550,23900,23900,23900,23900,127
|
|
20240105,122300,853986250,23850,23850,23850,23850,10
|
|
20240105,122200,853747750,23850,23850,23850,23850,50
|
|
20240105,122100,852555250,23850,23850,23850,23850,12
|
|
20240105,122000,852269050,23850,23850,23850,23850,0
|
|
20240105,121900,852269050,23850,23850,23850,23850,0
|
|
20240105,121800,852269050,23850,23850,23850,23850,110
|
|
20240105,121700,849645550,23850,23850,23850,23850,0
|
|
20240105,121600,849645550,23850,23850,23850,23850,433
|
|
20240105,121500,839318500,23850,23850,23850,23850,12
|
|
20240105,121400,839032300,23850,23850,23850,23850,30
|
|
20240105,121300,838316800,23800,23800,23800,23800,0
|
|
20240105,121200,838316800,23800,23800,23800,23800,7
|
|
20240105,121100,838150200,23850,23850,23850,23850,0
|
|
20240105,121000,838150200,23850,23850,23850,23850,100
|
|
20240105,120900,835765200,23850,23850,23850,23850,131
|
|
20240105,120800,832640850,23850,23800,23850,23800,783
|
|
20240105,120700,813999950,23850,23850,23850,23850,527
|
|
20240105,120600,801431000,23900,23900,23900,23900,26
|
|
20240105,120500,800809600,23900,23900,23900,23900,57
|
|
20240105,120400,799447300,23850,23900,23900,23850,3
|
|
20240105,120300,799375650,23900,23900,23900,23900,0
|
|
20240105,120200,799375650,23900,23900,23900,23900,10
|
|
20240105,120100,799136650,23900,23900,23900,23900,0
|
|
20240105,120000,799136650,23900,23900,23900,23900,6
|
|
20240105,115900,798993250,23900,23900,23900,23900,0
|
|
20240105,115800,798993250,23900,23900,23900,23900,342
|
|
20240105,115700,790819450,23900,23900,23900,23900,0
|
|
20240105,115600,790819450,23900,23900,23900,23900,6
|
|
20240105,115500,790676050,23850,23850,23850,23850,1
|
|
20240105,115400,790652200,23900,23900,23900,23900,24
|
|
20240105,115300,790078600,23900,23900,23900,23900,36
|
|
20240105,115200,789218200,23900,23900,23900,23900,0
|
|
20240105,115100,789218200,23900,23900,23900,23900,64
|
|
20240105,115000,787688600,23850,23850,23850,23850,0
|
|
20240105,114900,787688600,23850,23850,23850,23850,697
|
|
20240105,114800,771065150,23850,23850,23850,23850,39
|
|
20240105,114700,770135000,23900,23900,23900,23900,0
|
|
20240105,114600,770135000,23900,23900,23900,23900,1
|
|
20240105,114500,770111100,23850,23850,23850,23850,68
|
|
20240105,114400,768489300,23850,23850,23850,23850,99
|
|
20240105,114300,766128150,23850,23850,23850,23850,46
|
|
20240105,114200,765031050,23850,23850,23850,23850,3
|
|
20240105,114100,764959500,23850,23850,23850,23850,67
|
|
20240105,114000,763361550,23850,23850,23850,23850,9
|
|
20240105,113900,763146900,23800,23800,23850,23800,120
|
|
20240105,113800,760286850,23850,23850,23850,23850,1
|
|
20240105,113700,760263000,23850,23850,23850,23850,0
|
|
20240105,113600,760263000,23850,23900,23900,23850,724
|
|
20240105,113500,742995450,23900,23900,23900,23900,40
|
|
20240105,113400,742039450,23900,23900,23900,23900,151
|
|
20240105,113300,738430550,23850,23900,23900,23850,11
|
|
20240105,113200,738168150,23900,23900,23900,23900,103
|
|
20240105,113100,735706450,23850,23850,23850,23850,0
|
|
20240105,113000,735706450,23850,23900,23900,23850,304
|
|
20240105,112900,728450850,23900,23900,23900,23900,6
|
|
20240105,112800,728307450,23900,23900,23900,23900,2
|
|
20240105,112700,728259650,23900,23900,23900,23900,178
|
|
20240105,112600,724005450,23900,23950,23950,23900,106
|
|
20240105,112500,721467000,23950,23950,23950,23950,0
|
|
20240105,112400,721467000,23950,23950,23950,23950,365
|
|
20240105,112300,712725250,24000,23950,24000,23950,450
|
|
20240105,112200,701940350,23950,23950,23950,23950,2
|
|
20240105,112100,701892450,23950,23950,23950,23950,12
|
|
20240105,112000,701605050,23900,23900,23950,23900,439
|
|
20240105,111900,691107450,23900,23900,23900,23900,1001
|
|
20240105,111800,667183550,23850,23850,23850,23850,0
|
|
20240105,111700,667183550,23850,23850,23850,23850,218
|
|
20240105,111600,661984250,23850,23850,23850,23800,13
|
|
20240105,111500,661674250,23850,23850,23850,23850,12
|
|
20240105,111400,661388050,23850,23850,23850,23850,326
|
|
20240105,111300,653612950,23850,23850,23850,23850,587
|
|
20240105,111200,639613000,23850,23850,23850,23850,42
|
|
20240105,111100,638611300,23850,23800,23850,23800,66
|
|
20240105,111000,637037500,23750,23800,23800,23750,41
|
|
20240105,110900,636063250,23800,23800,23800,23800,983
|
|
20240105,110800,612667850,23850,23850,23850,23850,269
|
|
20240105,110700,606252200,23850,23900,23900,23850,2
|
|
20240105,110600,606204450,23850,23850,23900,23850,151
|
|
20240105,110500,602602600,23900,23900,23900,23850,45
|
|
20240105,110400,601527300,23800,23900,23900,23800,1168
|
|
20240105,110300,573684800,23950,23950,24000,23900,337
|
|
20240105,110200,565622500,23900,23900,23900,23850,912
|
|
20240105,110100,543825750,23950,24000,24000,23950,297
|
|
20240105,110000,536712550,23950,23950,23950,23950,200
|
|
20240105,105900,531922550,23950,24000,24000,23950,153
|
|
20240105,105800,528257950,24000,24000,24000,24000,2
|
|
20240105,105700,528209950,24000,24000,24000,24000,3
|
|
20240105,105600,528137950,24000,24000,24000,24000,1
|
|
20240105,105500,528113950,23950,23950,23950,23950,66
|
|
20240105,105400,526533250,23950,24000,24000,23950,152
|
|
20240105,105300,522889650,24000,24000,24000,24000,1
|
|
20240105,105200,522865650,23950,24000,24000,23950,56
|
|
20240105,105100,521521900,24000,24000,24050,24000,2470
|
|
20240105,105000,462241850,24050,24050,24050,24050,690
|
|
20240105,104900,445647350,24100,24100,24100,24100,29
|
|
20240105,104800,444948450,24100,24100,24100,24100,356
|
|
20240105,104700,436368850,24050,24050,24050,24050,40
|
|
20240105,104600,435406850,24100,24100,24100,24100,0
|
|
20240105,104500,435406850,24100,24100,24100,24100,2
|
|
20240105,104400,435358650,24100,24100,24100,24100,2
|
|
20240105,104300,435310450,24100,24100,24100,24100,21
|
|
20240105,104200,434804350,24100,24100,24100,24100,1
|
|
20240105,104100,434780250,24100,24100,24100,24100,1
|
|
20240105,104000,434756150,24100,24100,24100,24100,1
|
|
20240105,103900,434732050,24050,24050,24050,24050,0
|
|
20240105,103800,434732050,24050,24050,24050,24050,327
|
|
20240105,103700,426867700,24050,24050,24050,24050,12
|
|
20240105,103600,426579100,24050,24050,24050,24050,112
|
|
20240105,103500,423885500,24050,24050,24050,24050,26
|
|
20240105,103400,423260200,24000,24050,24050,24000,108
|
|
20240105,103300,420663200,24050,24050,24050,24050,31
|
|
20240105,103200,419917650,24050,24050,24050,24050,407
|
|
20240105,103100,410129300,24000,24050,24050,24000,181
|
|
20240105,103000,405781650,24050,24050,24150,24050,453
|
|
20240105,102900,394886900,24050,24050,24050,24050,1
|
|
20240105,102800,394862850,24000,24000,24000,24000,0
|
|
20240105,102700,394862850,24000,24100,24150,24000,1614
|
|
20240105,102600,356030600,24150,24150,24150,24150,10
|
|
20240105,102500,355789100,24150,24150,24150,24150,0
|
|
20240105,102400,355789100,24150,24200,24200,24150,684
|
|
20240105,102300,339267800,24200,24200,24200,24200,210
|
|
20240105,102200,334185800,24200,24200,24200,24200,1
|
|
20240105,102100,334161600,24200,24200,24200,24200,394
|
|
20240105,102000,324626800,24200,24200,24200,24200,1
|
|
20240105,101900,324602600,24200,24200,24200,24200,0
|
|
20240105,101800,324602600,24200,24200,24200,24200,0
|
|
20240105,101700,324602600,24200,24200,24200,24200,1
|
|
20240105,101600,324578400,24200,24200,24200,24200,100
|
|
20240105,101500,322158400,24200,24200,24200,24200,27
|
|
20240105,101400,321505000,24200,24200,24200,24200,3
|
|
20240105,101300,321432400,24250,24150,24250,24150,479
|
|
20240105,101200,309833500,24200,24200,24200,24200,37
|
|
20240105,101100,308938100,24200,24200,24200,24200,10
|
|
20240105,101000,308696100,24200,24200,24200,24200,20
|
|
20240105,100900,308212100,24200,24150,24200,24150,307
|
|
20240105,100800,300787050,24150,24150,24150,24150,1
|
|
20240105,100700,300762900,24050,24050,24050,24050,0
|
|
20240105,100600,300762900,24050,24050,24050,24050,1
|
|
20240105,100500,300738850,24050,24100,24100,24050,535
|
|
20240105,100400,287854850,24100,24200,24200,24100,1000
|
|
20240105,100300,263720700,24200,24200,24200,24200,199
|
|
20240105,100200,258904900,24150,24150,24150,24150,0
|
|
20240105,100100,258904900,24150,24250,24250,24150,1453
|
|
20240105,100000,223706050,24300,24300,24300,24300,2
|
|
20240105,095900,223657450,24300,24300,24300,24300,100
|
|
20240105,095800,221227450,24300,24300,24300,24300,1
|
|
20240105,095700,221203150,24200,24200,24200,24200,0
|
|
20240105,095600,221203150,24200,24200,24200,24200,20
|
|
20240105,095500,220719150,24250,24200,24250,24200,474
|
|
20240105,095400,209224700,24250,24300,24300,24250,449
|
|
20240105,095300,198325450,24350,24350,24350,24350,1
|
|
20240105,095200,198301100,24250,24250,24250,24250,99
|
|
20240105,095100,195900350,24250,24350,24350,24250,558
|
|
20240105,095000,182339850,24350,24400,24400,24350,561
|
|
20240105,094900,168679450,24400,24400,24400,24400,107
|
|
20240105,094800,166068650,24400,24400,24400,24400,100
|
|
20240105,094700,163628650,24350,24350,24350,24350,0
|
|
20240105,094600,163628650,24350,24350,24350,24350,0
|
|
20240105,094500,163628650,24350,24350,24350,24350,425
|
|
20240105,094400,153279900,24400,24400,24400,24400,350
|
|
20240105,094300,144739900,24350,24400,24400,24350,1036
|
|
20240105,094200,119472100,24400,24400,24400,24400,3
|
|
20240105,094100,119398900,24400,24400,24400,24400,136
|
|
20240105,094000,116080500,24450,24450,24450,24450,6
|
|
20240105,093900,115933800,24450,24450,24450,24450,5
|
|
20240105,093800,115811550,24450,24450,24450,24450,100
|
|
20240105,093700,113366550,24450,24450,24450,24450,1
|
|
20240105,093600,113342100,24400,24400,24400,24400,0
|
|
20240105,093500,113342100,24400,24400,24400,24400,303
|
|
20240105,093400,105948900,24450,24450,24450,24450,7
|
|
20240105,093300,105777750,24450,24450,24450,24450,0
|
|
20240105,093200,105777750,24450,24450,24450,24450,0
|
|
20240105,093100,105777750,24450,24450,24450,24450,5
|
|
20240105,093000,105655500,24450,24450,24450,24450,3
|
|
20240105,092900,105582150,24400,24400,24400,24400,2
|
|
20240105,092800,105533350,24400,24400,24400,24400,0
|
|
20240105,092700,105533350,24400,24400,24400,24400,370
|
|
20240105,092600,96505350,24450,24400,24450,24400,9
|
|
20240105,092500,96285700,24400,24400,24400,24400,0
|
|
20240105,092400,96285700,24400,24400,24400,24400,3
|
|
20240105,092300,96212500,24350,24350,24350,24350,140
|
|
20240105,092200,92803500,24350,24350,24350,24350,2
|
|
20240105,092100,92754800,24350,24350,24350,24350,1
|
|
20240105,092000,92730450,24300,24350,24350,24300,32
|
|
20240105,091900,91952500,24400,24400,24400,24400,30
|
|
20240105,091800,91220500,24400,24400,24400,24350,415
|
|
20240105,091700,81111800,24400,24500,24500,24400,1201
|
|
20240105,091600,51766450,24500,24500,24500,24500,0
|
|
20240105,091500,51766450,24500,24500,24500,24500,57
|
|
20240105,091400,50369950,24500,24500,24500,24500,89
|
|
20240105,091300,48189450,24450,24450,24450,24450,185
|
|
20240105,091200,43666200,24450,24450,24450,24450,200
|
|
20240105,091100,38776200,24500,24500,24500,24500,153
|
|
20240105,091000,35027700,24550,24550,24550,24550,0
|
|
20240105,090900,35027700,24550,24550,24550,24550,102
|
|
20240105,090800,32523600,24600,24650,24650,24600,237
|
|
20240105,090700,26692900,24650,24650,24650,24650,52
|
|
20240105,090600,25411100,24800,24800,24800,24800,113
|
|
20240105,090500,22608700,24900,24750,24900,24750,40
|
|
20240105,090400,21615400,24750,24600,24750,24600,49
|
|
20240105,090300,20404950,24600,24600,24600,24600,23
|
|
20240105,090200,19839150,24600,24450,24600,24400,225
|
|
20240105,090100,14342450,24450,24600,24600,24450,316
|
|
20240105,090000,6590100,24600,24850,24850,24600,266
|