580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183700,769189850,23450,23450,23450,23450,910
|
|
20240108,183600,769189850,23450,23450,23450,23450,0
|
|
20240108,183500,769189850,23450,23450,23450,23450,0
|
|
20240108,183400,769189850,23450,23450,23450,23450,0
|
|
20240108,183300,769189850,23450,23450,23450,23450,0
|
|
20240108,183200,769189850,23450,23450,23450,23450,0
|
|
20240108,183100,769189850,23450,23450,23450,23450,0
|
|
20240108,183000,769189850,23450,23450,23450,23450,0
|
|
20240108,182900,769189850,23450,23450,23450,23450,0
|
|
20240108,182800,769189850,23450,23450,23450,23450,0
|
|
20240108,182700,769189850,23450,23450,23450,23450,0
|
|
20240108,182600,769189850,23450,23450,23450,23450,0
|
|
20240108,182500,769189850,23450,23450,23450,23450,0
|
|
20240108,182400,769189850,23450,23450,23450,23450,0
|
|
20240108,182300,769189850,23450,23450,23450,23450,0
|
|
20240108,182200,769189850,23450,23450,23450,23450,0
|
|
20240108,182100,769189850,23450,23450,23450,23450,0
|
|
20240108,182000,769189850,23450,23450,23450,23450,0
|
|
20240108,181900,769189850,23450,23450,23450,23450,0
|
|
20240108,181800,769189850,23450,23450,23450,23450,0
|
|
20240108,181700,769189850,23450,23450,23450,23450,0
|
|
20240108,181600,769189850,23450,23450,23450,23450,0
|
|
20240108,181500,769189850,23450,23450,23450,23450,0
|
|
20240108,181400,769189850,23450,23450,23450,23450,0
|
|
20240108,181300,769189850,23450,23450,23450,23450,0
|
|
20240108,181200,769189850,23450,23450,23450,23450,0
|
|
20240108,181100,769189850,23450,23450,23450,23450,0
|
|
20240108,181000,769189850,23450,23450,23450,23450,0
|
|
20240108,180900,769189850,23450,23450,23450,23450,0
|
|
20240108,180800,769189850,23450,23450,23450,23450,0
|
|
20240108,180700,769189850,23450,23450,23450,23450,910
|
|
20240108,180600,769189850,23450,23450,23450,23450,0
|
|
20240108,180500,769189850,23450,23450,23450,23450,0
|
|
20240108,180400,769189850,23450,23450,23450,23450,0
|
|
20240108,180300,769189850,23450,23450,23450,23450,0
|
|
20240108,180200,769189850,23450,23450,23450,23450,0
|
|
20240108,180100,769189850,23450,23450,23450,23450,0
|
|
20240108,180000,769189850,23450,23450,23450,23450,0
|
|
20240108,175900,769189850,23450,23450,23450,23450,0
|
|
20240108,175800,769189850,23450,23450,23450,23450,0
|
|
20240108,175700,769189850,23450,23450,23450,23450,0
|
|
20240108,175600,769189850,23450,23450,23450,23450,0
|
|
20240108,175500,769189850,23450,23450,23450,23450,0
|
|
20240108,175400,769189850,23450,23450,23450,23450,0
|
|
20240108,175300,769189850,23450,23450,23450,23450,0
|
|
20240108,175200,769189850,23450,23450,23450,23450,0
|
|
20240108,175100,769189850,23450,23450,23450,23450,0
|
|
20240108,175000,769189850,23450,23450,23450,23450,0
|
|
20240108,174900,769189850,23450,23450,23450,23450,0
|
|
20240108,174800,769189850,23450,23450,23450,23450,0
|
|
20240108,174700,769189850,23450,23450,23450,23450,0
|
|
20240108,174600,769189850,23450,23450,23450,23450,0
|
|
20240108,174500,769189850,23450,23450,23450,23450,0
|
|
20240108,174400,769189850,23450,23450,23450,23450,0
|
|
20240108,174300,769189850,23450,23450,23450,23450,0
|
|
20240108,174200,769189850,23450,23450,23450,23450,0
|
|
20240108,174100,769189850,23450,23450,23450,23450,0
|
|
20240108,174000,769189850,23450,23450,23450,23450,0
|
|
20240108,173900,769189850,23450,23450,23450,23450,0
|
|
20240108,173800,769189850,23450,23450,23450,23450,0
|
|
20240108,173700,769189850,23450,23450,23450,23450,910
|
|
20240108,173600,769189850,23450,23450,23450,23450,0
|
|
20240108,173500,769189850,23450,23450,23450,23450,0
|
|
20240108,173400,769189850,23450,23450,23450,23450,0
|
|
20240108,173300,769189850,23450,23450,23450,23450,0
|
|
20240108,173200,769189850,23450,23450,23450,23450,0
|
|
20240108,173100,769189850,23450,23450,23450,23450,0
|
|
20240108,173000,769189850,23450,23450,23450,23450,0
|
|
20240108,172900,769189850,23450,23450,23450,23450,0
|
|
20240108,172800,769189850,23450,23450,23450,23450,0
|
|
20240108,172700,769189850,23450,23450,23450,23450,0
|
|
20240108,172600,769189850,23450,23450,23450,23450,0
|
|
20240108,172500,769189850,23450,23450,23450,23450,0
|
|
20240108,172400,769189850,23450,23450,23450,23450,0
|
|
20240108,172300,769189850,23450,23450,23450,23450,0
|
|
20240108,172200,769189850,23450,23450,23450,23450,0
|
|
20240108,172100,769189850,23450,23450,23450,23450,0
|
|
20240108,172000,769189850,23450,23450,23450,23450,0
|
|
20240108,171900,769189850,23450,23450,23450,23450,0
|
|
20240108,171800,769189850,23450,23450,23450,23450,0
|
|
20240108,171700,769189850,23450,23450,23450,23450,0
|
|
20240108,171600,769189850,23450,23450,23450,23450,0
|
|
20240108,171500,769189850,23450,23450,23450,23450,0
|
|
20240108,171400,769189850,23450,23450,23450,23450,0
|
|
20240108,171300,769189850,23450,23450,23450,23450,0
|
|
20240108,171200,769189850,23450,23450,23450,23450,0
|
|
20240108,171100,769189850,23450,23450,23450,23450,0
|
|
20240108,171000,769189850,23450,23450,23450,23450,0
|
|
20240108,170900,769189850,23450,23450,23450,23450,0
|
|
20240108,170800,769189850,23450,23450,23450,23450,0
|
|
20240108,170700,769189850,23450,23450,23450,23450,910
|
|
20240108,170600,769189850,23450,23450,23450,23450,0
|
|
20240108,170500,769189850,23450,23450,23450,23450,0
|
|
20240108,170400,769189850,23450,23450,23450,23450,0
|
|
20240108,170300,769189850,23450,23450,23450,23450,0
|
|
20240108,170200,769189850,23450,23450,23450,23450,0
|
|
20240108,170100,769189850,23450,23450,23450,23450,0
|
|
20240108,170000,769189850,23450,23450,23450,23450,0
|
|
20240108,165900,769189850,23450,23450,23450,23450,0
|
|
20240108,165800,769189850,23450,23450,23450,23450,0
|
|
20240108,165700,769189850,23450,23450,23450,23450,0
|
|
20240108,165600,769189850,23450,23450,23450,23450,0
|
|
20240108,165500,769189850,23450,23450,23450,23450,0
|
|
20240108,165400,769189850,23450,23450,23450,23450,0
|
|
20240108,165300,769189850,23450,23450,23450,23450,0
|
|
20240108,165200,769189850,23450,23450,23450,23450,0
|
|
20240108,165100,769189850,23450,23450,23450,23450,0
|
|
20240108,165000,769189850,23450,23450,23450,23450,0
|
|
20240108,164900,769189850,23450,23450,23450,23450,0
|
|
20240108,164800,769189850,23450,23450,23450,23450,0
|
|
20240108,164700,769189850,23450,23450,23450,23450,0
|
|
20240108,164600,769189850,23450,23450,23450,23450,0
|
|
20240108,164500,769189850,23450,23450,23450,23450,0
|
|
20240108,164400,769189850,23450,23450,23450,23450,0
|
|
20240108,164300,769189850,23450,23450,23450,23450,0
|
|
20240108,164200,769189850,23450,23450,23450,23450,0
|
|
20240108,164100,769189850,23450,23450,23450,23450,0
|
|
20240108,164000,769189850,23450,23450,23450,23450,0
|
|
20240108,163900,769189850,23450,23450,23450,23450,0
|
|
20240108,163800,769189850,23450,23450,23450,23450,0
|
|
20240108,163700,769189850,23450,23450,23450,23450,910
|
|
20240108,163600,769189850,23450,23450,23450,23450,0
|
|
20240108,163500,769189850,23450,23450,23450,23450,0
|
|
20240108,163400,769189850,23450,23450,23450,23450,0
|
|
20240108,163300,769189850,23450,23450,23450,23450,0
|
|
20240108,163200,769189850,23450,23450,23450,23450,0
|
|
20240108,163100,769189850,23450,23450,23450,23450,0
|
|
20240108,163000,769189850,23450,23450,23450,23450,0
|
|
20240108,162900,769189850,23450,23450,23450,23450,0
|
|
20240108,162800,769189850,23450,23450,23450,23450,0
|
|
20240108,162700,769189850,23450,23450,23450,23450,0
|
|
20240108,162600,769189850,23450,23450,23450,23450,0
|
|
20240108,162500,769189850,23450,23450,23450,23450,0
|
|
20240108,162400,769189850,23450,23450,23450,23450,0
|
|
20240108,162300,769189850,23450,23450,23450,23450,0
|
|
20240108,162200,769189850,23450,23450,23450,23450,0
|
|
20240108,162100,769189850,23450,23450,23450,23450,0
|
|
20240108,162000,769189850,23450,23450,23450,23450,0
|
|
20240108,161900,769189850,23450,23450,23450,23450,0
|
|
20240108,161800,769189850,23450,23450,23450,23450,0
|
|
20240108,161700,769189850,23450,23450,23450,23450,0
|
|
20240108,161600,769189850,23450,23450,23450,23450,0
|
|
20240108,161500,769189850,23450,23450,23450,23450,0
|
|
20240108,161400,769189850,23450,23450,23450,23450,0
|
|
20240108,161300,769189850,23450,23450,23450,23450,0
|
|
20240108,161200,769189850,23450,23450,23450,23450,0
|
|
20240108,161100,769189850,23450,23450,23450,23450,0
|
|
20240108,161000,769189850,23450,23450,23450,23450,0
|
|
20240108,160900,769189850,23450,23450,23450,23450,0
|
|
20240108,160800,769189850,23450,23450,23450,23450,0
|
|
20240108,160700,769189850,23450,23450,23450,23450,910
|
|
20240108,160600,769189850,23450,23450,23450,23450,0
|
|
20240108,160500,769189850,23450,23450,23450,23450,0
|
|
20240108,160400,769189850,23450,23450,23450,23450,0
|
|
20240108,160300,769189850,23450,23450,23450,23450,0
|
|
20240108,160200,769189850,23450,23450,23450,23450,0
|
|
20240108,160100,769189850,23450,23450,23450,23450,0
|
|
20240108,160000,769189850,23450,23450,23450,23450,0
|
|
20240108,155900,769189850,23450,23450,23450,23450,0
|
|
20240108,155800,769189850,23450,23450,23450,23450,0
|
|
20240108,155700,769189850,23450,23450,23450,23450,0
|
|
20240108,155600,769189850,23450,23450,23450,23450,0
|
|
20240108,155500,769189850,23450,23450,23450,23450,0
|
|
20240108,155400,769189850,23450,23450,23450,23450,0
|
|
20240108,155300,769189850,23450,23450,23450,23450,0
|
|
20240108,155200,769189850,23450,23450,23450,23450,0
|
|
20240108,155100,769189850,23450,23450,23450,23450,0
|
|
20240108,155000,769189850,23450,23450,23450,23450,0
|
|
20240108,154900,769189850,23450,23450,23450,23450,0
|
|
20240108,154800,769189850,23450,23450,23450,23450,0
|
|
20240108,154700,769189850,23450,23450,23450,23450,0
|
|
20240108,154600,769189850,23450,23450,23450,23450,0
|
|
20240108,154500,769189850,23450,23450,23450,23450,0
|
|
20240108,154400,769189850,23450,23450,23450,23450,0
|
|
20240108,154300,769189850,23450,23450,23450,23450,0
|
|
20240108,154200,769189850,23450,23450,23450,23450,0
|
|
20240108,154100,769189850,23450,23450,23450,23450,0
|
|
20240108,154000,769189850,23450,23450,23450,23450,0
|
|
20240108,153900,769189850,23450,23450,23450,23450,0
|
|
20240108,153800,769189850,23450,23450,23450,23450,0
|
|
20240108,153700,769189850,23450,23450,23450,23450,910
|
|
20240108,153600,769189850,23450,23450,23450,23450,0
|
|
20240108,153500,769189850,23450,23450,23450,23450,0
|
|
20240108,153400,769189850,23450,23450,23450,23450,0
|
|
20240108,153300,769189850,23450,23450,23450,23450,0
|
|
20240108,153200,769189850,23450,23450,23450,23450,0
|
|
20240108,153100,769189850,23450,23450,23450,23450,0
|
|
20240108,153000,769189850,23450,23450,23450,23450,910
|
|
20240108,152900,747850350,23450,23450,23450,23450,0
|
|
20240108,152800,747850350,23450,23450,23450,23450,0
|
|
20240108,152700,747850350,23450,23450,23450,23450,0
|
|
20240108,152600,747850350,23450,23450,23450,23450,0
|
|
20240108,152500,747850350,23450,23450,23450,23450,0
|
|
20240108,152400,747850350,23450,23450,23450,23450,0
|
|
20240108,152300,747850350,23450,23450,23450,23450,0
|
|
20240108,152200,747850350,23450,23450,23450,23450,0
|
|
20240108,152100,747850350,23450,23450,23450,23450,0
|
|
20240108,152000,747850350,23450,23450,23450,23450,0
|
|
20240108,151900,747850350,23450,23350,23450,23350,42
|
|
20240108,151800,746866250,23450,23450,23450,23350,144
|
|
20240108,151700,743489950,23450,23450,23450,23450,24
|
|
20240108,151600,742927150,23450,23400,23450,23400,33
|
|
20240108,151500,742153400,23450,23400,23450,23400,28
|
|
20240108,151400,741497000,23400,23400,23450,23400,26
|
|
20240108,151300,740887600,23400,23400,23400,23400,0
|
|
20240108,151200,740887600,23400,23350,23400,23350,23
|
|
20240108,151100,740349550,23400,23400,23400,23400,42
|
|
20240108,151000,739366750,23400,23350,23400,23350,6
|
|
20240108,150900,739226600,23400,23400,23400,23400,54
|
|
20240108,150800,737963000,23400,23350,23400,23350,3
|
|
20240108,150700,737892850,23400,23400,23400,23400,116
|
|
20240108,150600,735178450,23400,23450,23450,23400,23
|
|
20240108,150500,734639250,23450,23400,23450,23350,32
|
|
20240108,150400,733889900,23400,23400,23400,23400,13
|
|
20240108,150300,733585700,23450,23450,23450,23450,0
|
|
20240108,150200,733585700,23450,23450,23450,23450,23
|
|
20240108,150100,733046350,23400,23350,23400,23350,85
|
|
20240108,150000,731057500,23350,23350,23350,23350,0
|
|
20240108,145900,731057500,23350,23350,23400,23350,46
|
|
20240108,145800,729981350,23300,23400,23400,23300,427
|
|
20240108,145700,720019650,23350,23350,23350,23350,3
|
|
20240108,145600,719949600,23350,23350,23350,23350,0
|
|
20240108,145500,719949600,23350,23350,23350,23350,6
|
|
20240108,145400,719809500,23400,23400,23400,23400,0
|
|
20240108,145300,719809500,23400,23400,23400,23400,83
|
|
20240108,145200,717867300,23400,23400,23400,23400,17
|
|
20240108,145100,717469500,23300,23300,23300,23300,0
|
|
20240108,145000,717469500,23300,23400,23400,23300,503
|
|
20240108,144900,705721900,23400,23400,23400,23400,0
|
|
20240108,144800,705721900,23400,23400,23400,23400,3
|
|
20240108,144700,705651700,23450,23450,23450,23450,28
|
|
20240108,144600,704995100,23450,23450,23450,23450,17
|
|
20240108,144500,704596450,23450,23400,23450,23400,503
|
|
20240108,144400,692801250,23450,23450,23450,23450,0
|
|
20240108,144300,692801250,23450,23400,23450,23400,36
|
|
20240108,144200,691957200,23400,23400,23400,23400,0
|
|
20240108,144100,691957200,23400,23450,23450,23400,4
|
|
20240108,144000,691863550,23450,23450,23450,23450,63
|
|
20240108,143900,690386200,23450,23450,23450,23450,0
|
|
20240108,143800,690386200,23450,23450,23450,23450,1
|
|
20240108,143700,690362750,23450,23450,23450,23400,395
|
|
20240108,143600,681114300,23450,23450,23450,23450,105
|
|
20240108,143500,678652050,23400,23400,23400,23400,3
|
|
20240108,143400,678581850,23450,23400,23450,23400,25
|
|
20240108,143300,677995750,23450,23450,23450,23450,12
|
|
20240108,143200,677714350,23400,23450,23450,23400,4
|
|
20240108,143100,677620700,23400,23400,23400,23400,0
|
|
20240108,143000,677620700,23400,23400,23400,23400,23
|
|
20240108,142900,677082500,23400,23400,23400,23400,0
|
|
20240108,142800,677082500,23400,23450,23500,23400,69
|
|
20240108,142700,675463300,23450,23450,23450,23450,2
|
|
20240108,142600,675416400,23400,23400,23400,23400,23
|
|
20240108,142500,674878200,23450,23450,23450,23450,34
|
|
20240108,142400,674080900,23400,23400,23400,23400,0
|
|
20240108,142300,674080900,23400,23450,23450,23400,23
|
|
20240108,142200,673542550,23500,23450,23500,23450,27
|
|
20240108,142100,672908200,23500,23500,23500,23500,24
|
|
20240108,142000,672344200,23400,23450,23450,23400,22
|
|
20240108,141900,671829300,23450,23400,23450,23400,5
|
|
20240108,141800,671712250,23400,23400,23400,23400,0
|
|
20240108,141700,671712250,23400,23400,23400,23400,26
|
|
20240108,141600,671103850,23400,23400,23400,23400,0
|
|
20240108,141500,671103850,23400,23400,23400,23400,3
|
|
20240108,141400,671033650,23400,23400,23450,23400,25
|
|
20240108,141300,670448550,23400,23400,23400,23400,0
|
|
20240108,141200,670448550,23400,23400,23400,23400,0
|
|
20240108,141100,670448550,23400,23450,23450,23400,35
|
|
20240108,141000,669628800,23450,23450,23450,23400,254
|
|
20240108,140900,663674850,23500,23500,23500,23500,25
|
|
20240108,140800,663087350,23450,23450,23500,23450,24
|
|
20240108,140700,662524500,23450,23450,23450,23450,0
|
|
20240108,140600,662524500,23450,23450,23450,23450,13
|
|
20240108,140500,662219650,23450,23450,23450,23450,26
|
|
20240108,140400,661609950,23500,23500,23500,23500,2
|
|
20240108,140300,661562950,23450,23500,23500,23450,54
|
|
20240108,140200,660296050,23450,23500,23500,23450,25
|
|
20240108,140100,659709550,23450,23450,23450,23450,3
|
|
20240108,140000,659639200,23450,23450,23450,23450,0
|
|
20240108,135900,659639200,23450,23450,23450,23450,23
|
|
20240108,135800,659099850,23500,23500,23500,23500,61
|
|
20240108,135700,657666350,23550,23550,23550,23550,26
|
|
20240108,135600,657054050,23500,23500,23500,23500,20
|
|
20240108,135500,656584050,23550,23550,23550,23550,30
|
|
20240108,135400,655877550,23550,23550,23550,23550,51
|
|
20240108,135300,654676500,23550,23550,23550,23550,18
|
|
20240108,135200,654252600,23600,23550,23600,23550,104
|
|
20240108,135100,651802650,23600,23600,23600,23600,2
|
|
20240108,135000,651755450,23600,23550,23600,23550,49
|
|
20240108,134900,650600200,23600,23600,23600,23600,15
|
|
20240108,134800,650246200,23550,23550,23550,23550,3
|
|
20240108,134700,650175550,23550,23550,23550,23550,1
|
|
20240108,134600,650152000,23500,23500,23500,23500,23
|
|
20240108,134500,649611500,23500,23500,23500,23500,3
|
|
20240108,134400,649541000,23550,23550,23550,23550,2
|
|
20240108,134300,649493900,23500,23500,23500,23500,23
|
|
20240108,134200,648953400,23500,23500,23500,23500,0
|
|
20240108,134100,648953400,23500,23500,23500,23500,3
|
|
20240108,134000,648882900,23500,23550,23550,23500,22
|
|
20240108,133900,648365800,23500,23500,23500,23500,3
|
|
20240108,133800,648295300,23500,23500,23500,23500,0
|
|
20240108,133700,648295300,23500,23550,23550,23500,244
|
|
20240108,133600,642549300,23550,23550,23550,23550,5
|
|
20240108,133500,642431550,23550,23600,23600,23550,27
|
|
20240108,133400,641794500,23550,23550,23550,23550,20
|
|
20240108,133300,641323500,23600,23600,23600,23600,15
|
|
20240108,133200,640969500,23550,23550,23550,23550,3
|
|
20240108,133100,640898850,23550,23550,23550,23550,20
|
|
20240108,133000,640427850,23600,23600,23600,23600,30
|
|
20240108,132900,639719850,23600,23600,23600,23600,25
|
|
20240108,132800,639129850,23550,23600,23600,23550,73
|
|
20240108,132700,637408200,23600,23600,23600,23600,5
|
|
20240108,132600,637290200,23550,23550,23550,23550,5
|
|
20240108,132500,637172450,23550,23550,23550,23550,22
|
|
20240108,132400,636654350,23550,23550,23550,23550,279
|
|
20240108,132300,630083900,23500,23550,23550,23500,37
|
|
20240108,132200,629212700,23550,23500,23550,23500,35
|
|
20240108,132100,628389450,23500,23500,23500,23500,3
|
|
20240108,132000,628318950,23550,23550,23550,23550,1
|
|
20240108,131900,628295400,23500,23500,23500,23500,23
|
|
20240108,131800,627754900,23550,23550,23550,23550,102
|
|
20240108,131700,625352800,23500,23500,23500,23500,5
|
|
20240108,131600,625235300,23500,23500,23500,23500,31
|
|
20240108,131500,624506800,23500,23500,23500,23500,3
|
|
20240108,131400,624436300,23500,23500,23500,23500,14
|
|
20240108,131300,624107300,23500,23450,23500,23450,268
|
|
20240108,131200,617811650,23500,23500,23500,23500,2
|
|
20240108,131100,617764650,23500,23500,23500,23500,30
|
|
20240108,131000,617059650,23500,23500,23500,23500,84
|
|
20240108,130900,615085650,23500,23500,23500,23500,288
|
|
20240108,130800,608317650,23450,23500,23500,23450,33
|
|
20240108,130700,607542300,23500,23450,23500,23450,74
|
|
20240108,130600,605804300,23450,23500,23500,23450,26
|
|
20240108,130500,605193450,23450,23450,23450,23450,10
|
|
20240108,130400,604958950,23450,23450,23450,23450,3
|
|
20240108,130300,604888600,23400,23400,23400,23400,24
|
|
20240108,130200,604327000,23400,23400,23400,23400,0
|
|
20240108,130100,604327000,23400,23400,23400,23400,3
|
|
20240108,130000,604256800,23400,23400,23400,23400,23
|
|
20240108,125900,603718600,23400,23400,23400,23400,4
|
|
20240108,125800,603625000,23400,23400,23400,23400,0
|
|
20240108,125700,603625000,23400,23400,23400,23400,45
|
|
20240108,125600,602572000,23400,23450,23450,23400,13
|
|
20240108,125500,602267700,23450,23400,23450,23400,19
|
|
20240108,125400,601822200,23450,23450,23450,23450,124
|
|
20240108,125300,598914400,23450,23450,23450,23450,2
|
|
20240108,125200,598867500,23450,23450,23450,23450,3
|
|
20240108,125100,598797150,23450,23450,23450,23450,20
|
|
20240108,125000,598328150,23450,23450,23500,23450,6
|
|
20240108,124900,598187400,23450,23500,23500,23450,17
|
|
20240108,124800,597788000,23450,23450,23450,23450,23
|
|
20240108,124700,597248650,23450,23450,23450,23450,0
|
|
20240108,124600,597248650,23450,23500,23500,23450,34
|
|
20240108,124500,596449850,23500,23450,23500,23450,49
|
|
20240108,124400,595299500,23500,23500,23500,23500,2
|
|
20240108,124300,595252500,23500,23450,23500,23450,25
|
|
20240108,124200,594665250,23500,23450,23500,23450,38
|
|
20240108,124100,593773400,23450,23450,23450,23450,4
|
|
20240108,124000,593679600,23400,23400,23400,23400,0
|
|
20240108,123900,593679600,23400,23500,23500,23400,54
|
|
20240108,123800,592413950,23450,23450,23450,23450,4
|
|
20240108,123700,592320150,23400,23400,23400,23400,43
|
|
20240108,123600,591313950,23400,23400,23400,23400,22
|
|
20240108,123500,590799150,23400,23400,23400,23400,4
|
|
20240108,123400,590705550,23450,23450,23450,23450,0
|
|
20240108,123300,590705550,23450,23400,23450,23400,21
|
|
20240108,123200,590214100,23400,23500,23500,23400,13
|
|
20240108,123100,589908800,23500,23500,23500,23500,10
|
|
20240108,123000,589673800,23450,23400,23450,23400,28
|
|
20240108,122900,589018350,23400,23400,23400,23400,1
|
|
20240108,122800,588994950,23450,23450,23450,23450,2
|
|
20240108,122700,588948050,23450,23450,23450,23450,117
|
|
20240108,122600,586204400,23450,23450,23450,23450,5
|
|
20240108,122500,586087150,23450,23450,23450,23450,0
|
|
20240108,122400,586087150,23450,23450,23450,23450,3
|
|
20240108,122300,586016800,23450,23450,23500,23450,38
|
|
20240108,122200,585124950,23450,23450,23500,23450,111
|
|
20240108,122100,582521900,23450,23450,23450,23450,3
|
|
20240108,122000,582451550,23450,23450,23450,23450,20
|
|
20240108,121900,581982550,23450,23450,23450,23450,5
|
|
20240108,121800,581865300,23500,23500,23500,23500,20
|
|
20240108,121700,581395300,23450,23450,23450,23450,24
|
|
20240108,121600,580832500,23450,23450,23450,23450,0
|
|
20240108,121500,580832500,23450,23450,23450,23450,2
|
|
20240108,121400,580785600,23450,23400,23450,23400,69
|
|
20240108,121300,579167700,23400,23400,23400,23400,68
|
|
20240108,121200,577576500,23400,23450,23450,23400,10
|
|
20240108,121100,577342050,23450,23450,23450,23450,81
|
|
20240108,121000,575442600,23400,23400,23400,23400,3
|
|
20240108,120900,575372400,23400,23400,23400,23400,2
|
|
20240108,120800,575325600,23400,23450,23450,23400,93
|
|
20240108,120700,573146050,23400,23400,23400,23400,0
|
|
20240108,120600,573146050,23400,23400,23400,23400,3
|
|
20240108,120500,573075850,23400,23400,23400,23400,21
|
|
20240108,120400,572584450,23400,23400,23400,23400,3
|
|
20240108,120300,572514250,23400,23400,23400,23400,3
|
|
20240108,120200,572444050,23400,23400,23400,23400,21
|
|
20240108,120100,571952650,23400,23400,23400,23400,3
|
|
20240108,120000,571882450,23450,23450,23450,23450,0
|
|
20240108,115900,571882450,23450,23400,23450,23400,26
|
|
20240108,115800,571273950,23400,23400,23400,23400,2
|
|
20240108,115700,571227150,23400,23400,23400,23400,3
|
|
20240108,115600,571156950,23350,23450,23500,23350,404
|
|
20240108,115500,561704450,23450,23400,23500,23400,32
|
|
20240108,115400,560952850,23450,23450,23450,23450,2
|
|
20240108,115300,560905950,23400,23400,23400,23400,20
|
|
20240108,115200,560437950,23400,23450,23450,23400,86
|
|
20240108,115100,558421300,23450,23450,23450,23450,1
|
|
20240108,115000,558397850,23400,23400,23400,23400,86
|
|
20240108,114900,556385450,23400,23400,23400,23400,0
|
|
20240108,114800,556385450,23400,23400,23450,23400,6
|
|
20240108,114700,556244950,23400,23400,23400,23400,21
|
|
20240108,114600,555753550,23350,23400,23400,23350,4
|
|
20240108,114500,555660100,23350,23350,23350,23350,1
|
|
20240108,114400,555636750,23400,23350,23450,23350,25
|
|
20240108,114300,555050700,23350,23400,23450,23350,28
|
|
20240108,114200,554396600,23350,23350,23350,23350,1
|
|
20240108,114100,554373250,23350,23350,23350,23350,1
|
|
20240108,114000,554349900,23400,23400,23400,23400,20
|
|
20240108,113900,553881900,23500,23400,23500,23400,142
|
|
20240108,113800,550546250,23350,23350,23350,23350,37
|
|
20240108,113700,549682300,23350,23350,23400,23350,29
|
|
20240108,113600,549005050,23350,23350,23350,23350,0
|
|
20240108,113500,549005050,23350,23350,23350,23350,52
|
|
20240108,113400,547790850,23350,23400,23400,23350,100
|
|
20240108,113300,545451850,23400,23400,23400,23400,0
|
|
20240108,113200,545451850,23400,23400,23400,23400,3
|
|
20240108,113100,545381650,23350,23400,23400,23350,121
|
|
20240108,113000,542551300,23350,23400,23400,23350,105
|
|
20240108,112900,540094350,23400,23400,23400,23400,41
|
|
20240108,112800,539134950,23400,23400,23400,23400,23
|
|
20240108,112700,538596750,23400,23400,23400,23400,100
|
|
20240108,112600,536256750,23400,23400,23400,23400,4
|
|
20240108,112500,536163150,23350,23350,23350,23350,21
|
|
20240108,112400,535672800,23350,23350,23350,23350,4
|
|
20240108,112300,535579400,23350,23400,23400,23350,115
|
|
20240108,112200,532894100,23350,23350,23350,23350,20
|
|
20240108,112100,532427100,23400,23400,23450,23400,104
|
|
20240108,112000,529993450,23450,23400,23450,23400,37
|
|
20240108,111900,529126100,23350,23350,23350,23350,20
|
|
20240108,111800,528659100,23350,23350,23350,23350,5
|
|
20240108,111700,528542350,23350,23350,23350,23350,0
|
|
20240108,111600,528542350,23350,23350,23350,23350,24
|
|
20240108,111500,527981950,23400,23350,23400,23350,5
|
|
20240108,111400,527865100,23350,23400,23400,23350,42
|
|
20240108,111300,526882350,23400,23350,23400,23350,153
|
|
20240108,111200,523309300,23350,23350,23350,23350,20
|
|
20240108,111100,522842300,23350,23350,23350,23350,4
|
|
20240108,111000,522748900,23350,23350,23350,23350,20
|
|
20240108,110900,522281900,23350,23350,23350,23350,10
|
|
20240108,110800,522048400,23350,23350,23350,23350,4
|
|
20240108,110700,521955000,23350,23350,23400,23350,65
|
|
20240108,110600,520435200,23350,23350,23350,23350,4
|
|
20240108,110500,520341800,23400,23400,23400,23400,87
|
|
20240108,110400,518306000,23400,23400,23400,23400,393
|
|
20240108,110300,509109800,23450,23450,23450,23450,10
|
|
20240108,110200,508875300,23450,23450,23450,23450,31
|
|
20240108,110100,508148350,23450,23400,23450,23400,4
|
|
20240108,110000,508054600,23400,23500,23500,23400,35
|
|
20240108,105900,507234100,23500,23450,23500,23450,29
|
|
20240108,105800,506552800,23400,23350,23500,23350,31
|
|
20240108,105700,505824950,23350,23400,23400,23350,219
|
|
20240108,105600,500701400,23400,23500,23500,23400,26
|
|
20240108,105500,500090800,23450,23400,23450,23400,73
|
|
20240108,105400,498379000,23400,23350,23400,23350,35
|
|
20240108,105300,497560050,23350,23350,23350,23350,0
|
|
20240108,105200,497560050,23350,23350,23350,23300,68
|
|
20240108,105100,495972300,23300,23350,23350,23300,61
|
|
20240108,105000,494549000,23300,23350,23350,23300,63
|
|
20240108,104900,493078000,23300,23300,23300,23300,0
|
|
20240108,104800,493078000,23300,23400,23400,23300,41
|
|
20240108,104700,492120600,23400,23350,23400,23300,14
|
|
20240108,104600,491793700,23300,23300,23300,23300,0
|
|
20240108,104500,491793700,23300,23300,23300,23300,20
|
|
20240108,104400,491327700,23300,23350,23350,23300,3
|
|
20240108,104300,491257750,23300,23300,23300,23300,0
|
|
20240108,104200,491257750,23300,23300,23300,23300,20
|
|
20240108,104100,490791750,23300,23350,23350,23300,3
|
|
20240108,104000,490721750,23350,23350,23350,23350,150
|
|
20240108,103900,487219250,23400,23350,23400,23350,23
|
|
20240108,103800,486682050,23350,23400,23400,23350,402
|
|
20240108,103700,477284450,23350,23350,23350,23350,61
|
|
20240108,103600,475860100,23400,23400,23400,23400,20
|
|
20240108,103500,475392100,23350,23350,23350,23350,0
|
|
20240108,103400,475392100,23350,23350,23450,23350,265
|
|
20240108,103300,469191150,23350,23400,23400,23350,215
|
|
20240108,103200,464161150,23400,23400,23400,23400,3
|
|
20240108,103100,464090950,23400,23350,23400,23350,302
|
|
20240108,103000,457039100,23350,23300,23350,23300,27
|
|
20240108,102900,456409700,23300,23350,23350,23300,87
|
|
20240108,102800,454380550,23400,23400,23400,23400,0
|
|
20240108,102700,454380550,23400,23400,23450,23300,552
|
|
20240108,102600,441456550,23450,23450,23450,23250,1587
|
|
20240108,102500,404463600,23450,23400,23450,23350,622
|
|
20240108,102400,389877850,23450,23350,23450,23350,63
|
|
20240108,102300,388403600,23350,23350,23350,23350,291
|
|
20240108,102200,381608750,23350,23350,23350,23350,43
|
|
20240108,102100,380604700,23450,23350,23450,23350,1181
|
|
20240108,102000,352910700,23300,23350,23350,23300,72
|
|
20240108,101900,351230550,23350,23350,23350,23350,2
|
|
20240108,101800,351183850,23300,23350,23350,23300,329
|
|
20240108,101700,343513700,23300,23400,23400,23300,126
|
|
20240108,101600,340568500,23400,23400,23400,23400,1
|
|
20240108,101500,340545100,23400,23350,23400,23350,151
|
|
20240108,101400,337013250,23350,23350,23350,23350,21
|
|
20240108,101300,336522900,23350,23350,23350,23300,144
|
|
20240108,101200,333160550,23300,23300,23350,23300,325
|
|
20240108,101100,325584500,23350,23300,23350,23300,34
|
|
20240108,101000,324791650,23400,23350,23400,23350,454
|
|
20240108,100900,314189400,23350,23350,23350,23350,10
|
|
20240108,100800,313955900,23300,23350,23350,23300,23
|
|
20240108,100700,313419850,23300,23300,23300,23300,0
|
|
20240108,100600,313419850,23300,23300,23300,23300,6
|
|
20240108,100500,313280050,23300,23400,23400,23300,420
|
|
20240108,100400,303454050,23350,23350,23350,23350,221
|
|
20240108,100300,298293700,23350,23350,23350,23350,119
|
|
20240108,100200,295515050,23400,23450,23450,23400,2482
|
|
20240108,100100,237326100,23500,23500,23500,23500,53
|
|
20240108,100000,236080600,23550,23550,23550,23550,1
|
|
20240108,095900,236057050,23500,23500,23500,23500,20
|
|
20240108,095800,235587050,23550,23550,23650,23550,66
|
|
20240108,095700,234030150,23500,23550,23650,23500,264
|
|
20240108,095600,227824850,23550,23500,23600,23500,353
|
|
20240108,095500,219499300,23550,23550,23550,23550,44
|
|
20240108,095400,218463100,23550,23450,23550,23450,728
|
|
20240108,095300,201385850,23450,23450,23500,23450,1432
|
|
20240108,095200,167804350,23500,23550,23550,23500,206
|
|
20240108,095100,162956600,23550,23500,23550,23500,164
|
|
20240108,095000,159101300,23500,23500,23550,23450,229
|
|
20240108,094900,153717800,23500,23350,23500,23350,445
|
|
20240108,094800,143286450,23350,23350,23350,23350,0
|
|
20240108,094700,143286450,23350,23300,23350,23300,96
|
|
20240108,094600,141045850,23350,23350,23350,23350,297
|
|
20240108,094500,134110900,23400,23300,23400,23300,221
|
|
20240108,094400,128951550,23350,23200,23350,23200,131
|
|
20240108,094300,125900550,23200,23250,23250,23200,206
|
|
20240108,094200,121111550,23300,23300,23300,23300,32
|
|
20240108,094100,120365950,23200,23200,23300,23200,141
|
|
20240108,094000,117094650,23300,23250,23350,23250,127
|
|
20240108,093900,114134600,23150,23200,23200,23150,359
|
|
20240108,093800,105806000,23250,23300,23300,23250,17
|
|
20240108,093700,105410100,23300,23200,23300,23200,23
|
|
20240108,093600,104876200,23350,23150,23350,23150,1237
|
|
20240108,093500,76144900,23150,23200,23200,23150,148
|
|
20240108,093400,72715000,23150,23150,23150,23150,20
|
|
20240108,093300,72252000,23200,23200,23200,23200,266
|
|
20240108,093200,66080800,23200,23200,23200,23150,305
|
|
20240108,093100,59009800,23200,23250,23250,23200,235
|
|
20240108,093000,53550050,23250,23250,23250,23250,20
|
|
20240108,092900,53085050,23250,23250,23250,23250,56
|
|
20240108,092800,51783050,23250,23250,23250,23250,20
|
|
20240108,092700,51318050,23300,23300,23300,23300,6
|
|
20240108,092600,51178250,23200,23200,23200,23200,0
|
|
20240108,092500,51178250,23200,23350,23350,23200,536
|
|
20240108,092400,38684850,23400,23400,23400,23400,0
|
|
20240108,092300,38684850,23400,23400,23400,23400,6
|
|
20240108,092200,38544450,23450,23450,23450,23450,5
|
|
20240108,092100,38427200,23300,23300,23300,23300,0
|
|
20240108,092000,38427200,23300,23300,23300,23300,0
|
|
20240108,091900,38427200,23300,23300,23300,23300,10
|
|
20240108,091800,38194200,23300,23350,23350,23300,75
|
|
20240108,091700,36446450,23350,23350,23350,23350,0
|
|
20240108,091600,36446450,23350,23350,23350,23350,1
|
|
20240108,091500,36423100,23300,23300,23300,23300,1
|
|
20240108,091400,36399800,23250,23300,23300,23250,270
|
|
20240108,091300,30117250,23300,23300,23300,23300,485
|
|
20240108,091200,18816750,23300,23300,23300,23300,8
|
|
20240108,091100,18630350,23300,23300,23300,23300,10
|
|
20240108,091000,18397350,23300,23300,23300,23300,14
|
|
20240108,090900,18071150,23300,23300,23300,23300,1
|
|
20240108,090800,18047850,23300,23300,23300,23300,10
|
|
20240108,090700,17814850,23400,23400,23400,23400,0
|
|
20240108,090600,17814850,23400,23400,23400,23400,4
|
|
20240108,090500,17721250,23400,23300,23400,23150,362
|
|
20240108,090400,9289500,23400,23400,23400,23400,18
|
|
20240108,090300,8868300,23400,23400,23400,23400,0
|
|
20240108,090200,8868300,23400,23400,23400,23250,8
|
|
20240108,090100,8681850,23400,23250,23400,23250,26
|
|
20240108,090000,8076750,23400,23450,23500,23300,345
|