580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183700,2221871700,23500,23500,23500,23500,2437
|
|
20240109,183600,2221871700,23500,23500,23500,23500,0
|
|
20240109,183500,2221871700,23500,23500,23500,23500,0
|
|
20240109,183400,2221871700,23500,23500,23500,23500,0
|
|
20240109,183300,2221871700,23500,23500,23500,23500,0
|
|
20240109,183200,2221871700,23500,23500,23500,23500,0
|
|
20240109,183100,2221871700,23500,23500,23500,23500,0
|
|
20240109,183000,2221871700,23500,23500,23500,23500,0
|
|
20240109,182900,2221871700,23500,23500,23500,23500,0
|
|
20240109,182800,2221871700,23500,23500,23500,23500,0
|
|
20240109,182700,2221871700,23500,23500,23500,23500,0
|
|
20240109,182600,2221871700,23500,23500,23500,23500,0
|
|
20240109,182500,2221871700,23500,23500,23500,23500,0
|
|
20240109,182400,2221871700,23500,23500,23500,23500,0
|
|
20240109,182300,2221871700,23500,23500,23500,23500,0
|
|
20240109,182200,2221871700,23500,23500,23500,23500,0
|
|
20240109,182100,2221871700,23500,23500,23500,23500,0
|
|
20240109,182000,2221871700,23500,23500,23500,23500,0
|
|
20240109,181900,2221871700,23500,23500,23500,23500,0
|
|
20240109,181800,2221871700,23500,23500,23500,23500,0
|
|
20240109,181700,2221871700,23500,23500,23500,23500,0
|
|
20240109,181600,2221871700,23500,23500,23500,23500,0
|
|
20240109,181500,2221871700,23500,23500,23500,23500,0
|
|
20240109,181400,2221871700,23500,23500,23500,23500,0
|
|
20240109,181300,2221871700,23500,23500,23500,23500,0
|
|
20240109,181200,2221871700,23500,23500,23500,23500,0
|
|
20240109,181100,2221871700,23500,23500,23500,23500,0
|
|
20240109,181000,2221871700,23500,23500,23500,23500,0
|
|
20240109,180900,2221871700,23500,23500,23500,23500,0
|
|
20240109,180800,2221871700,23500,23500,23500,23500,0
|
|
20240109,180700,2221871700,23500,23500,23500,23500,2437
|
|
20240109,180600,2221871700,23500,23500,23500,23500,0
|
|
20240109,180500,2221871700,23500,23500,23500,23500,0
|
|
20240109,180400,2221871700,23500,23500,23500,23500,0
|
|
20240109,180300,2221871700,23500,23500,23500,23500,0
|
|
20240109,180200,2221871700,23500,23500,23500,23500,0
|
|
20240109,180100,2221871700,23500,23500,23500,23500,0
|
|
20240109,180000,2221871700,23500,23500,23500,23500,0
|
|
20240109,175900,2221871700,23500,23500,23500,23500,0
|
|
20240109,175800,2221871700,23500,23500,23500,23500,0
|
|
20240109,175700,2221871700,23500,23500,23500,23500,0
|
|
20240109,175600,2221871700,23500,23500,23500,23500,0
|
|
20240109,175500,2221871700,23500,23500,23500,23500,0
|
|
20240109,175400,2221871700,23500,23500,23500,23500,0
|
|
20240109,175300,2221871700,23500,23500,23500,23500,0
|
|
20240109,175200,2221871700,23500,23500,23500,23500,0
|
|
20240109,175100,2221871700,23500,23500,23500,23500,0
|
|
20240109,175000,2221871700,23500,23500,23500,23500,0
|
|
20240109,174900,2221871700,23500,23500,23500,23500,0
|
|
20240109,174800,2221871700,23500,23500,23500,23500,0
|
|
20240109,174700,2221871700,23500,23500,23500,23500,0
|
|
20240109,174600,2221871700,23500,23500,23500,23500,0
|
|
20240109,174500,2221871700,23500,23500,23500,23500,0
|
|
20240109,174400,2221871700,23500,23500,23500,23500,0
|
|
20240109,174300,2221871700,23500,23500,23500,23500,0
|
|
20240109,174200,2221871700,23500,23500,23500,23500,0
|
|
20240109,174100,2221871700,23500,23500,23500,23500,0
|
|
20240109,174000,2221871700,23500,23500,23500,23500,0
|
|
20240109,173900,2221871700,23500,23500,23500,23500,0
|
|
20240109,173800,2221871700,23500,23500,23500,23500,0
|
|
20240109,173700,2221871700,23500,23500,23500,23500,2437
|
|
20240109,173600,2221871700,23500,23500,23500,23500,0
|
|
20240109,173500,2221871700,23500,23500,23500,23500,0
|
|
20240109,173400,2221871700,23500,23500,23500,23500,0
|
|
20240109,173300,2221871700,23500,23500,23500,23500,0
|
|
20240109,173200,2221871700,23500,23500,23500,23500,0
|
|
20240109,173100,2221871700,23500,23500,23500,23500,0
|
|
20240109,173000,2221871700,23500,23500,23500,23500,0
|
|
20240109,172900,2221871700,23500,23500,23500,23500,0
|
|
20240109,172800,2221871700,23500,23500,23500,23500,0
|
|
20240109,172700,2221871700,23500,23500,23500,23500,0
|
|
20240109,172600,2221871700,23500,23500,23500,23500,0
|
|
20240109,172500,2221871700,23500,23500,23500,23500,0
|
|
20240109,172400,2221871700,23500,23500,23500,23500,0
|
|
20240109,172300,2221871700,23500,23500,23500,23500,0
|
|
20240109,172200,2221871700,23500,23500,23500,23500,0
|
|
20240109,172100,2221871700,23500,23500,23500,23500,0
|
|
20240109,172000,2221871700,23500,23500,23500,23500,0
|
|
20240109,171900,2221871700,23500,23500,23500,23500,0
|
|
20240109,171800,2221871700,23500,23500,23500,23500,0
|
|
20240109,171700,2221871700,23500,23500,23500,23500,0
|
|
20240109,171600,2221871700,23500,23500,23500,23500,0
|
|
20240109,171500,2221871700,23500,23500,23500,23500,0
|
|
20240109,171400,2221871700,23500,23500,23500,23500,0
|
|
20240109,171300,2221871700,23500,23500,23500,23500,0
|
|
20240109,171200,2221871700,23500,23500,23500,23500,0
|
|
20240109,171100,2221871700,23500,23500,23500,23500,0
|
|
20240109,171000,2221871700,23500,23500,23500,23500,0
|
|
20240109,170900,2221871700,23500,23500,23500,23500,0
|
|
20240109,170800,2221871700,23500,23500,23500,23500,0
|
|
20240109,170700,2221871700,23500,23500,23500,23500,2437
|
|
20240109,170600,2221871700,23500,23500,23500,23500,0
|
|
20240109,170500,2221871700,23500,23500,23500,23500,0
|
|
20240109,170400,2221871700,23500,23500,23500,23500,0
|
|
20240109,170300,2221871700,23500,23500,23500,23500,0
|
|
20240109,170200,2221871700,23500,23500,23500,23500,0
|
|
20240109,170100,2221871700,23500,23500,23500,23500,0
|
|
20240109,170000,2221871700,23500,23500,23500,23500,0
|
|
20240109,165900,2221871700,23500,23500,23500,23500,0
|
|
20240109,165800,2221871700,23500,23500,23500,23500,0
|
|
20240109,165700,2221871700,23500,23500,23500,23500,0
|
|
20240109,165600,2221871700,23500,23500,23500,23500,0
|
|
20240109,165500,2221871700,23500,23500,23500,23500,0
|
|
20240109,165400,2221871700,23500,23500,23500,23500,0
|
|
20240109,165300,2221871700,23500,23500,23500,23500,0
|
|
20240109,165200,2221871700,23500,23500,23500,23500,0
|
|
20240109,165100,2221871700,23500,23500,23500,23500,0
|
|
20240109,165000,2221871700,23500,23500,23500,23500,0
|
|
20240109,164900,2221871700,23500,23500,23500,23500,0
|
|
20240109,164800,2221871700,23500,23500,23500,23500,0
|
|
20240109,164700,2221871700,23500,23500,23500,23500,0
|
|
20240109,164600,2221871700,23500,23500,23500,23500,0
|
|
20240109,164500,2221871700,23500,23500,23500,23500,0
|
|
20240109,164400,2221871700,23500,23500,23500,23500,0
|
|
20240109,164300,2221871700,23500,23500,23500,23500,0
|
|
20240109,164200,2221871700,23500,23500,23500,23500,0
|
|
20240109,164100,2221871700,23500,23500,23500,23500,0
|
|
20240109,164000,2221871700,23500,23500,23500,23500,0
|
|
20240109,163900,2221871700,23500,23500,23500,23500,0
|
|
20240109,163800,2221871700,23500,23500,23500,23500,0
|
|
20240109,163700,2221871700,23500,23500,23500,23500,2437
|
|
20240109,163600,2221871700,23500,23500,23500,23500,0
|
|
20240109,163500,2221871700,23500,23500,23500,23500,0
|
|
20240109,163400,2221871700,23500,23500,23500,23500,0
|
|
20240109,163300,2221871700,23500,23500,23500,23500,0
|
|
20240109,163200,2221871700,23500,23500,23500,23500,0
|
|
20240109,163100,2221871700,23500,23500,23500,23500,0
|
|
20240109,163000,2221871700,23500,23500,23500,23500,0
|
|
20240109,162900,2221871700,23500,23500,23500,23500,0
|
|
20240109,162800,2221871700,23500,23500,23500,23500,0
|
|
20240109,162700,2221871700,23500,23500,23500,23500,0
|
|
20240109,162600,2221871700,23500,23500,23500,23500,0
|
|
20240109,162500,2221871700,23500,23500,23500,23500,0
|
|
20240109,162400,2221871700,23500,23500,23500,23500,0
|
|
20240109,162300,2221871700,23500,23500,23500,23500,0
|
|
20240109,162200,2221871700,23500,23500,23500,23500,0
|
|
20240109,162100,2221871700,23500,23500,23500,23500,0
|
|
20240109,162000,2221871700,23500,23500,23500,23500,0
|
|
20240109,161900,2221871700,23500,23500,23500,23500,0
|
|
20240109,161800,2221871700,23500,23500,23500,23500,0
|
|
20240109,161700,2221871700,23500,23500,23500,23500,0
|
|
20240109,161600,2221871700,23500,23500,23500,23500,0
|
|
20240109,161500,2221871700,23500,23500,23500,23500,0
|
|
20240109,161400,2221871700,23500,23500,23500,23500,0
|
|
20240109,161300,2221871700,23500,23500,23500,23500,0
|
|
20240109,161200,2221871700,23500,23500,23500,23500,0
|
|
20240109,161100,2221871700,23500,23500,23500,23500,0
|
|
20240109,161000,2221871700,23500,23500,23500,23500,0
|
|
20240109,160900,2221871700,23500,23500,23500,23500,0
|
|
20240109,160800,2221871700,23500,23500,23500,23500,0
|
|
20240109,160700,2221871700,23500,23500,23500,23500,2437
|
|
20240109,160600,2221871700,23500,23500,23500,23500,0
|
|
20240109,160500,2221871700,23500,23500,23500,23500,0
|
|
20240109,160400,2221871700,23500,23500,23500,23500,0
|
|
20240109,160300,2221871700,23500,23500,23500,23500,0
|
|
20240109,160200,2221871700,23500,23500,23500,23500,0
|
|
20240109,160100,2221871700,23500,23500,23500,23500,0
|
|
20240109,160000,2221871700,23500,23500,23500,23500,0
|
|
20240109,155900,2221871700,23500,23500,23500,23500,0
|
|
20240109,155800,2221871700,23500,23500,23500,23500,0
|
|
20240109,155700,2221871700,23500,23500,23500,23500,0
|
|
20240109,155600,2221871700,23500,23500,23500,23500,0
|
|
20240109,155500,2221871700,23500,23500,23500,23500,0
|
|
20240109,155400,2221871700,23500,23500,23500,23500,0
|
|
20240109,155300,2221871700,23500,23500,23500,23500,0
|
|
20240109,155200,2221871700,23500,23500,23500,23500,0
|
|
20240109,155100,2221871700,23500,23500,23500,23500,0
|
|
20240109,155000,2221871700,23500,23500,23500,23500,0
|
|
20240109,154900,2221871700,23500,23500,23500,23500,0
|
|
20240109,154800,2221871700,23500,23500,23500,23500,0
|
|
20240109,154700,2221871700,23500,23500,23500,23500,0
|
|
20240109,154600,2221871700,23500,23500,23500,23500,0
|
|
20240109,154500,2221871700,23500,23500,23500,23500,0
|
|
20240109,154400,2221871700,23500,23500,23500,23500,0
|
|
20240109,154300,2221871700,23500,23500,23500,23500,0
|
|
20240109,154200,2221871700,23500,23500,23500,23500,0
|
|
20240109,154100,2221871700,23500,23500,23500,23500,0
|
|
20240109,154000,2221871700,23500,23500,23500,23500,0
|
|
20240109,153900,2221871700,23500,23500,23500,23500,0
|
|
20240109,153800,2221871700,23500,23500,23500,23500,0
|
|
20240109,153700,2221871700,23500,23500,23500,23500,2437
|
|
20240109,153600,2221871700,23500,23500,23500,23500,0
|
|
20240109,153500,2221871700,23500,23500,23500,23500,0
|
|
20240109,153400,2221871700,23500,23500,23500,23500,0
|
|
20240109,153300,2221871700,23500,23500,23500,23500,0
|
|
20240109,153200,2221871700,23500,23500,23500,23500,0
|
|
20240109,153100,2221871700,23500,23500,23500,23500,0
|
|
20240109,153000,2221871700,23500,23500,23500,23500,2437
|
|
20240109,152900,2164602200,23350,23350,23350,23350,0
|
|
20240109,152800,2164602200,23350,23350,23350,23350,0
|
|
20240109,152700,2164602200,23350,23350,23350,23350,0
|
|
20240109,152600,2164602200,23350,23350,23350,23350,0
|
|
20240109,152500,2164602200,23350,23350,23350,23350,0
|
|
20240109,152400,2164602200,23350,23350,23350,23350,0
|
|
20240109,152300,2164602200,23350,23350,23350,23350,0
|
|
20240109,152200,2164602200,23350,23350,23350,23350,0
|
|
20240109,152100,2164602200,23350,23350,23350,23350,0
|
|
20240109,152000,2164602200,23350,23350,23350,23350,0
|
|
20240109,151900,2164602200,23350,23500,23500,23350,618
|
|
20240109,151800,2150088300,23450,23400,23500,23400,24
|
|
20240109,151700,2149525300,23350,23400,23500,23350,235
|
|
20240109,151600,2144016350,23400,23400,23500,23400,65
|
|
20240109,151500,2142492650,23450,23450,23500,23350,79
|
|
20240109,151400,2140640250,23450,23450,23500,23350,53
|
|
20240109,151300,2139396150,23350,23450,23450,23350,88
|
|
20240109,151200,2137338700,23400,23450,23450,23350,234
|
|
20240109,151100,2131854500,23350,23350,23350,23350,39
|
|
20240109,151000,2130943850,23350,23350,23350,23350,125
|
|
20240109,150900,2128025100,23350,23450,23450,23350,561
|
|
20240109,150800,2114869750,23400,23400,23400,23400,295
|
|
20240109,150700,2107966750,23350,23350,23350,23250,84
|
|
20240109,150600,2106008350,23250,23250,23250,23250,56
|
|
20240109,150500,2104706350,23250,23350,23350,23250,45
|
|
20240109,150400,2103658100,23350,23350,23350,23250,12
|
|
20240109,150300,2103378100,23350,23350,23350,23250,45
|
|
20240109,150200,2102331350,23250,23250,23250,23250,44
|
|
20240109,150100,2101308350,23250,23300,23300,23250,32
|
|
20240109,150000,2100562800,23300,23350,23350,23250,35
|
|
20240109,145900,2099748650,23350,23250,23350,23250,302
|
|
20240109,145800,2092723450,23250,23350,23350,23250,35
|
|
20240109,145700,2091909600,23350,23250,23350,23250,40
|
|
20240109,145600,2090978700,23250,23250,23250,23250,36
|
|
20240109,145500,2090141700,23250,23300,23350,23250,61
|
|
20240109,145400,2088720250,23350,23300,23350,23300,3
|
|
20240109,145300,2088650300,23300,23300,23300,23300,34
|
|
20240109,145200,2087858100,23300,23300,23300,23300,30
|
|
20240109,145100,2087159100,23350,23350,23400,23350,131
|
|
20240109,145000,2084100000,23350,23250,23350,23250,98
|
|
20240109,144900,2081811900,23300,23250,23350,23250,65
|
|
20240109,144800,2080297500,23250,23250,23250,23250,45
|
|
20240109,144700,2079251250,23250,23250,23250,23250,35
|
|
20240109,144600,2078437500,23300,23250,23300,23250,61
|
|
20240109,144500,2077018250,23250,23250,23250,23250,2
|
|
20240109,144400,2076971750,23250,23250,23250,23250,36
|
|
20240109,144300,2076134750,23250,23250,23250,23250,34
|
|
20240109,144200,2075344250,23250,23250,23250,23250,31
|
|
20240109,144100,2074623500,23250,23250,23250,23250,33
|
|
20240109,144000,2073856250,23250,23250,23250,23250,26
|
|
20240109,143900,2073251750,23250,23250,23250,23250,32
|
|
20240109,143800,2072507750,23250,23350,23350,23250,72
|
|
20240109,143700,2070830050,23250,23250,23250,23250,126
|
|
20240109,143600,2067900550,23250,23300,23300,23250,38
|
|
20240109,143500,2067015250,23250,23250,23250,23250,123
|
|
20240109,143400,2064155500,23250,23250,23250,23250,27
|
|
20240109,143300,2063527750,23250,23250,23250,23250,53
|
|
20240109,143200,2062295500,23300,23250,23300,23250,24
|
|
20240109,143100,2061736400,23300,23250,23300,23250,38
|
|
20240109,143000,2060851100,23250,23250,23250,23250,1
|
|
20240109,142900,2060827850,23300,23250,23300,23250,98
|
|
20240109,142800,2058546850,23300,23250,23300,23250,106
|
|
20240109,142700,2056080650,23300,23250,23300,23250,68
|
|
20240109,142600,2054496350,23250,23300,23300,23250,69
|
|
20240109,142500,2052891600,23300,23300,23300,23300,1
|
|
20240109,142400,2052868300,23250,23250,23250,23250,72
|
|
20240109,142300,2051194300,23250,23300,23300,23250,82
|
|
20240109,142200,2049287650,23300,23300,23300,23300,60
|
|
20240109,142100,2047889650,23300,23300,23300,23300,33
|
|
20240109,142000,2047120750,23300,23300,23300,23300,80
|
|
20240109,141900,2045256750,23250,23300,23300,23250,33
|
|
20240109,141800,2044489350,23300,23250,23300,23250,267
|
|
20240109,141700,2038281100,23250,23300,23350,23250,72
|
|
20240109,141600,2036603400,23300,23300,23300,23300,64
|
|
20240109,141500,2035112200,23250,23250,23300,23200,1038
|
|
20240109,141400,2010982900,23300,23300,23300,23300,60
|
|
20240109,141300,2009584900,23300,23300,23350,23300,1015
|
|
20240109,141200,1985935300,23250,23250,23250,23250,21
|
|
20240109,141100,1985447050,23300,23300,23300,23300,40
|
|
20240109,141000,1984515050,23300,23300,23300,23300,47
|
|
20240109,140900,1983419950,23300,23300,23300,23300,22
|
|
20240109,140800,1982907350,23300,23250,23300,23250,775
|
|
20240109,140700,1964886000,23250,23250,23250,23250,606
|
|
20240109,140600,1950796500,23250,23350,23350,23100,15679
|
|
20240109,140500,1588074850,23300,23350,23350,23300,109
|
|
20240109,140400,1585533600,23300,23350,23350,23250,128
|
|
20240109,140300,1582551850,23300,23350,23350,23300,843
|
|
20240109,140200,1562908100,23350,23400,23400,23250,12173
|
|
20240109,140100,1279759100,23400,23400,23400,23400,0
|
|
20240109,140000,1279759100,23400,23400,23400,23350,340
|
|
20240109,135900,1271806050,23400,23400,23450,23400,60
|
|
20240109,135800,1270399350,23400,23350,23400,23350,152
|
|
20240109,135700,1266844550,23350,23350,23350,23350,21
|
|
20240109,135600,1266354200,23300,23350,23350,23300,637
|
|
20240109,135500,1251507950,23350,23350,23350,23350,78
|
|
20240109,135400,1249686650,23350,23350,23350,23350,30
|
|
20240109,135300,1248986150,23350,23350,23350,23350,77
|
|
20240109,135200,1247188200,23350,23350,23350,23350,102
|
|
20240109,135100,1244806500,23350,23350,23350,23350,46
|
|
20240109,135000,1243732400,23350,23350,23350,23350,78
|
|
20240109,134900,1241911100,23350,23350,23350,23350,51
|
|
20240109,134800,1240720250,23350,23350,23350,23350,106
|
|
20240109,134700,1238245150,23350,23350,23350,23350,29
|
|
20240109,134600,1237568000,23350,23350,23350,23350,46
|
|
20240109,134500,1236493900,23350,23350,23350,23350,52
|
|
20240109,134400,1235279700,23350,23350,23350,23350,103
|
|
20240109,134300,1232874650,23350,23350,23350,23350,37
|
|
20240109,134200,1232010700,23350,23350,23350,23350,3
|
|
20240109,134100,1231940650,23350,23300,23350,23300,155
|
|
20240109,134000,1228323700,23300,23350,23350,23300,85
|
|
20240109,133900,1226340000,23300,23350,23350,23300,177
|
|
20240109,133800,1222214150,23350,23350,23350,23350,90
|
|
20240109,133700,1220112650,23350,23350,23350,23350,46
|
|
20240109,133600,1219038550,23350,23350,23350,23350,74
|
|
20240109,133500,1217310650,23350,23350,23350,23350,74
|
|
20240109,133400,1215582750,23350,23350,23350,23350,399
|
|
20240109,133300,1206266100,23350,23400,23400,23350,49
|
|
20240109,133200,1205121450,23400,23400,23400,23400,1
|
|
20240109,133100,1205098050,23350,23400,23400,23350,137
|
|
20240109,133000,1201893400,23400,23400,23400,23400,65
|
|
20240109,132900,1200372400,23400,23400,23400,23400,29
|
|
20240109,132800,1199693800,23400,23350,23400,23350,147
|
|
20240109,132700,1196255600,23350,23350,23400,23350,130
|
|
20240109,132600,1193219750,23350,23350,23350,23350,75
|
|
20240109,132500,1191468500,23350,23350,23350,23350,33
|
|
20240109,132400,1190697950,23350,23350,23350,23350,0
|
|
20240109,132300,1190697950,23350,23400,23400,23350,736
|
|
20240109,132200,1173508150,23400,23400,23400,23400,0
|
|
20240109,132100,1173508150,23400,23400,23400,23400,69
|
|
20240109,132000,1171893550,23400,23350,23400,23350,132
|
|
20240109,131900,1168807050,23350,23400,23400,23350,37
|
|
20240109,131800,1167942000,23400,23400,23400,23400,33
|
|
20240109,131700,1167169800,23400,23400,23400,23400,29
|
|
20240109,131600,1166491200,23350,23350,23350,23350,77
|
|
20240109,131500,1164693250,23450,23350,23450,23350,194
|
|
20240109,131400,1160149450,23350,23350,23350,23350,26
|
|
20240109,131300,1159542350,23350,23350,23350,23350,0
|
|
20240109,131200,1159542350,23350,23400,23400,23300,184
|
|
20240109,131100,1155243200,23400,23350,23400,23350,296
|
|
20240109,131000,1148316950,23350,23350,23350,23350,31
|
|
20240109,130900,1147593100,23350,23350,23350,23350,30
|
|
20240109,130800,1146892600,23300,23300,23300,23300,13
|
|
20240109,130700,1146589700,23350,23350,23350,23350,32
|
|
20240109,130600,1145842500,23350,23350,23350,23350,30
|
|
20240109,130500,1145142000,23350,23350,23350,23350,56
|
|
20240109,130400,1143834400,23350,23350,23350,23350,22
|
|
20240109,130300,1143320700,23350,23350,23350,23350,1
|
|
20240109,130200,1143297350,23350,23300,23350,23300,97
|
|
20240109,130100,1141035650,23350,23300,23350,23300,44
|
|
20240109,130000,1140010250,23300,23300,23300,23300,33
|
|
20240109,125900,1139241350,23300,23300,23300,23300,31
|
|
20240109,125800,1138519050,23300,23300,23300,23300,0
|
|
20240109,125700,1138519050,23300,23300,23300,23300,62
|
|
20240109,125600,1137074450,23300,23300,23300,23300,24
|
|
20240109,125500,1136515250,23350,23300,23350,23300,88
|
|
20240109,125400,1134462350,23300,23300,23300,23300,23
|
|
20240109,125300,1133926450,23300,23300,23300,23300,1110
|
|
20240109,125200,1108063450,23300,23300,23300,23300,38
|
|
20240109,125100,1107178050,23300,23300,23300,23300,24
|
|
20240109,125000,1106618850,23350,23300,23350,23300,52
|
|
20240109,124900,1105407000,23300,23300,23300,23300,22
|
|
20240109,124800,1104894400,23300,23300,23300,23300,0
|
|
20240109,124700,1104894400,23300,23300,23300,23300,31
|
|
20240109,124600,1104172100,23300,23300,23300,23300,47
|
|
20240109,124500,1103077000,23300,23300,23300,23300,32
|
|
20240109,124400,1102331400,23300,23300,23300,23300,79
|
|
20240109,124300,1100490700,23300,23300,23300,23300,0
|
|
20240109,124200,1100490700,23300,23350,23350,23300,22
|
|
20240109,124100,1099977800,23300,23300,23300,23300,28
|
|
20240109,124000,1099325400,23350,23350,23400,23350,36
|
|
20240109,123900,1098484750,23350,23300,23350,23300,101
|
|
20240109,123800,1096130100,23350,23350,23350,23350,400
|
|
20240109,123700,1086790100,23350,23300,23350,23300,41
|
|
20240109,123600,1085834750,23300,23350,23350,23300,23
|
|
20240109,123500,1085298800,23300,23300,23300,23300,315
|
|
20240109,123400,1077959300,23300,23300,23300,23300,0
|
|
20240109,123300,1077959300,23300,23300,23300,23300,28
|
|
20240109,123200,1077306900,23300,23300,23300,23300,68
|
|
20240109,123100,1075722500,23300,23300,23300,23300,73
|
|
20240109,123000,1074021600,23350,23350,23350,23350,17
|
|
20240109,122900,1073624650,23350,23350,23350,23350,0
|
|
20240109,122800,1073624650,23350,23300,23350,23300,44
|
|
20240109,122700,1072597900,23350,23300,23350,23300,40
|
|
20240109,122600,1071665400,23300,23300,23300,23300,54
|
|
20240109,122500,1070407200,23300,23300,23300,23300,38
|
|
20240109,122400,1069521800,23300,23300,23300,23300,9
|
|
20240109,122300,1069312100,23350,23350,23350,23350,14
|
|
20240109,122200,1068985200,23350,23350,23350,23350,37
|
|
20240109,122100,1068121250,23350,23350,23350,23350,25
|
|
20240109,122000,1067537500,23350,23350,23350,23350,45
|
|
20240109,121900,1066486750,23350,23350,23350,23350,23
|
|
20240109,121800,1065949700,23350,23350,23350,23350,6
|
|
20240109,121700,1065809600,23350,23300,23350,23300,52
|
|
20240109,121600,1064595800,23350,23350,23350,23350,21
|
|
20240109,121500,1064105450,23350,23350,23350,23350,38
|
|
20240109,121400,1063218150,23350,23350,23350,23350,1
|
|
20240109,121300,1063194800,23350,23350,23350,23350,35
|
|
20240109,121200,1062377550,23350,23350,23350,23350,33
|
|
20240109,121100,1061607000,23350,23350,23350,23350,28
|
|
20240109,121000,1060953200,23350,23350,23350,23350,37
|
|
20240109,120900,1060089250,23350,23350,23350,23350,16
|
|
20240109,120800,1059715650,23350,23350,23350,23350,24
|
|
20240109,120700,1059155250,23350,23350,23350,23350,36
|
|
20240109,120600,1058314650,23350,23350,23350,23350,96
|
|
20240109,120500,1056073050,23400,23350,23400,23350,285
|
|
20240109,120400,1049404400,23350,23300,23350,23300,359
|
|
20240109,120300,1041027600,23300,23300,23300,23300,22
|
|
20240109,120200,1040515000,23300,23300,23300,23300,42
|
|
20240109,120100,1039536400,23300,23300,23300,23300,28
|
|
20240109,120000,1038884000,23300,23300,23300,23300,0
|
|
20240109,115900,1038884000,23300,23300,23300,23300,37
|
|
20240109,115800,1038021900,23300,23300,23300,23300,31
|
|
20240109,115700,1037299600,23300,23300,23300,23300,32
|
|
20240109,115600,1036554000,23300,23300,23300,23300,30
|
|
20240109,115500,1035855000,23300,23300,23300,23300,1
|
|
20240109,115400,1035831700,23300,23300,23300,23300,42
|
|
20240109,115300,1034853100,23300,23300,23300,23300,31
|
|
20240109,115200,1034130800,23300,23300,23300,23300,39
|
|
20240109,115100,1033222100,23300,23300,23300,23300,29
|
|
20240109,115000,1032546400,23350,23350,23350,23350,0
|
|
20240109,114900,1032546400,23350,23350,23350,23350,14
|
|
20240109,114800,1032219500,23350,23350,23350,23350,24
|
|
20240109,114700,1031659100,23300,23300,23300,23300,44
|
|
20240109,114600,1030633900,23300,23300,23300,23300,29
|
|
20240109,114500,1029958200,23300,23300,23300,23300,5
|
|
20240109,114400,1029841700,23300,23300,23300,23300,37
|
|
20240109,114300,1028979600,23350,23400,23400,23350,47
|
|
20240109,114200,1027881650,23400,23300,23400,23300,47
|
|
20240109,114100,1026785800,23300,23300,23300,23300,23
|
|
20240109,114000,1026249900,23300,23300,23300,23300,34
|
|
20240109,113900,1025457700,23300,23300,23300,23300,33
|
|
20240109,113800,1024688800,23350,23350,23350,23350,280
|
|
20240109,113700,1018150800,23350,23350,23350,23350,32
|
|
20240109,113600,1017403600,23350,23350,23350,23350,41
|
|
20240109,113500,1016446250,23350,23350,23350,23350,0
|
|
20240109,113400,1016446250,23350,23350,23350,23350,35
|
|
20240109,113300,1015629000,23350,23400,23400,23350,41
|
|
20240109,113200,1014670950,23350,23350,23350,23350,50
|
|
20240109,113100,1013503450,23400,23400,23400,23400,2
|
|
20240109,113000,1013456650,23350,23400,23400,23350,28
|
|
20240109,112900,1012802700,23400,23350,23400,23350,64
|
|
20240109,112800,1011306550,23400,23400,23400,23350,23
|
|
20240109,112700,1010769400,23400,23400,23400,23400,36
|
|
20240109,112600,1009927000,23400,23400,23400,23400,4
|
|
20240109,112500,1009833400,23400,23400,23400,23400,230
|
|
20240109,112400,1004451400,23400,23400,23400,23400,122
|
|
20240109,112300,1001596600,23400,23400,23400,23400,26
|
|
20240109,112200,1000988200,23400,23400,23400,23400,40
|
|
20240109,112100,1000052200,23400,23400,23400,23400,4
|
|
20240109,112000,999958600,23400,23400,23450,23400,798
|
|
20240109,111900,981246800,23400,23400,23400,23400,33
|
|
20240109,111800,980474600,23450,23300,23450,23250,9323
|
|
20240109,111700,763229850,23250,23250,23250,23250,35
|
|
20240109,111600,762416100,23250,23250,23250,23250,5
|
|
20240109,111500,762299850,23250,23250,23250,23250,26
|
|
20240109,111400,761695350,23250,23300,23300,23250,432
|
|
20240109,111300,751645800,23300,23250,23300,23250,2075
|
|
20240109,111200,703312050,23200,23200,23200,23200,289
|
|
20240109,111100,696607250,23200,23200,23200,23200,23
|
|
20240109,111000,696073650,23200,23150,23250,23150,275
|
|
20240109,110900,689705750,23150,23200,23200,23150,3122
|
|
20240109,110800,617377650,23200,23150,23200,23150,390
|
|
20240109,110700,608331100,23200,23150,23200,23150,1215
|
|
20240109,110600,580202750,23150,23200,23200,23150,1253
|
|
20240109,110500,551173300,23200,23200,23200,23150,2990
|
|
20240109,110400,481837950,23200,23300,23300,23200,2578
|
|
20240109,110300,421903000,23250,23250,23250,23250,1409
|
|
20240109,110200,389143750,23250,23250,23250,23250,701
|
|
20240109,110100,372845500,23250,23250,23250,23250,0
|
|
20240109,110000,372845500,23250,23250,23250,23250,1
|
|
20240109,105900,372822250,23250,23250,23250,23250,55
|
|
20240109,105800,371543500,23250,23250,23250,23250,200
|
|
20240109,105700,366893500,23250,23250,23250,23250,1
|
|
20240109,105600,366870250,23250,23250,23250,23250,362
|
|
20240109,105500,358453750,23250,23250,23250,23250,1
|
|
20240109,105400,358430500,23250,23250,23250,23250,83
|
|
20240109,105300,356500750,23250,23250,23300,23250,906
|
|
20240109,105200,335436000,23250,23300,23300,23250,299
|
|
20240109,105100,328483550,23300,23300,23300,23300,0
|
|
20240109,105000,328483550,23300,23300,23300,23300,1
|
|
20240109,104900,328460250,23300,23300,23300,23300,501
|
|
20240109,104800,316786950,23250,23250,23250,23250,250
|
|
20240109,104700,310974450,23250,23250,23250,23250,320
|
|
20240109,104600,303534450,23250,23250,23250,23250,0
|
|
20240109,104500,303534450,23250,23250,23250,23250,10
|
|
20240109,104400,303301950,23250,23250,23250,23200,1866
|
|
20240109,104300,259978050,23200,23500,23500,23200,5055
|
|
20240109,104200,142087000,23500,23500,23500,23500,5
|
|
20240109,104100,141969500,23500,23450,23500,23450,16
|
|
20240109,104000,141593650,23500,23500,23500,23500,0
|
|
20240109,103900,141593650,23500,23500,23500,23500,7
|
|
20240109,103800,141429150,23500,23500,23500,23500,7
|
|
20240109,103700,141264650,23450,23500,23500,23450,13
|
|
20240109,103600,140959450,23450,23450,23450,23450,2
|
|
20240109,103500,140912550,23500,23500,23500,23500,0
|
|
20240109,103400,140912550,23500,23500,23500,23500,49
|
|
20240109,103300,139761050,23500,23500,23500,23500,11
|
|
20240109,103200,139502550,23500,23500,23500,23500,103
|
|
20240109,103100,137082050,23500,23500,23500,23500,0
|
|
20240109,103000,137082050,23500,23550,23550,23500,25
|
|
20240109,102900,136493850,23500,23500,23500,23500,0
|
|
20240109,102800,136493850,23500,23500,23500,23500,0
|
|
20240109,102700,136493850,23500,23500,23500,23500,0
|
|
20240109,102600,136493850,23500,23500,23500,23500,396
|
|
20240109,102500,127187850,23450,23450,23450,23450,0
|
|
20240109,102400,127187850,23450,23450,23450,23450,225
|
|
20240109,102300,121911600,23450,23450,23450,23450,1
|
|
20240109,102200,121888150,23450,23450,23450,23450,359
|
|
20240109,102100,113469600,23500,23500,23500,23500,0
|
|
20240109,102000,113469600,23500,23500,23500,23500,8
|
|
20240109,101900,113281600,23450,23450,23450,23450,338
|
|
20240109,101800,105355500,23500,23500,23500,23500,0
|
|
20240109,101700,105355500,23500,23500,23500,23500,10
|
|
20240109,101600,105120500,23500,23500,23500,23500,339
|
|
20240109,101500,97154000,23450,23450,23450,23450,14
|
|
20240109,101400,96825700,23500,23500,23500,23500,112
|
|
20240109,101300,94193700,23500,23500,23500,23500,5
|
|
20240109,101200,94076200,23500,23500,23500,23500,13
|
|
20240109,101100,93770700,23450,23450,23450,23450,4
|
|
20240109,101000,93676900,23550,23500,23550,23500,14
|
|
20240109,100900,93347850,23450,23450,23450,23450,0
|
|
20240109,100800,93347850,23450,23450,23450,23450,7
|
|
20240109,100700,93183700,23500,23500,23500,23500,56
|
|
20240109,100600,91867700,23500,23500,23500,23500,12
|
|
20240109,100500,91585700,23450,23450,23450,23450,5
|
|
20240109,100400,91468450,23450,23450,23450,23450,61
|
|
20240109,100300,90038000,23500,23450,23500,23450,32
|
|
20240109,100200,89287550,23450,23450,23450,23450,0
|
|
20240109,100100,89287550,23450,23450,23450,23450,6
|
|
20240109,100000,89146850,23450,23450,23450,23450,2
|
|
20240109,095900,89099950,23450,23450,23450,23450,49
|
|
20240109,095800,87950900,23500,23500,23500,23500,13
|
|
20240109,095700,87645400,23450,23400,23450,23400,131
|
|
20240109,095600,84574000,23450,23450,23450,23450,0
|
|
20240109,095500,84574000,23450,23450,23450,23450,100
|
|
20240109,095400,82229000,23450,23450,23450,23450,11
|
|
20240109,095300,81971050,23400,23400,23400,23400,1
|
|
20240109,095200,81947650,23450,23450,23450,23450,0
|
|
20240109,095100,81947650,23450,23400,23450,23400,12
|
|
20240109,095000,81666300,23450,23450,23450,23450,2
|
|
20240109,094900,81619400,23400,23400,23400,23400,0
|
|
20240109,094800,81619400,23400,23400,23400,23400,0
|
|
20240109,094700,81619400,23400,23400,23400,23400,0
|
|
20240109,094600,81619400,23400,23400,23400,23400,0
|
|
20240109,094500,81619400,23400,23400,23400,23400,3
|
|
20240109,094400,81549200,23400,23400,23400,23400,0
|
|
20240109,094300,81549200,23400,23400,23400,23400,21
|
|
20240109,094200,81057800,23400,23400,23400,23400,8
|
|
20240109,094100,80870600,23450,23450,23500,23450,70
|
|
20240109,094000,79228400,23450,23450,23450,23450,0
|
|
20240109,093900,79228400,23450,23450,23450,23450,0
|
|
20240109,093800,79228400,23450,23450,23450,23450,9
|
|
20240109,093700,79017350,23450,23450,23450,23450,0
|
|
20240109,093600,79017350,23450,23450,23450,23450,50
|
|
20240109,093500,77844850,23450,23400,23450,23350,22
|
|
20240109,093400,77330450,23400,23400,23400,23400,7
|
|
20240109,093300,77166650,23400,23400,23400,23400,4
|
|
20240109,093200,77073050,23300,23300,23300,23300,0
|
|
20240109,093100,77073050,23300,23350,23350,23300,633
|
|
20240109,093000,62298050,23300,23300,23300,23300,100
|
|
20240109,092900,59968050,23300,23300,23300,23300,12
|
|
20240109,092800,59688450,23300,23300,23300,23300,0
|
|
20240109,092700,59688450,23300,23350,23350,23300,31
|
|
20240109,092600,58965350,23300,23300,23300,23300,101
|
|
20240109,092500,56612050,23300,23300,23300,23300,0
|
|
20240109,092400,56612050,23300,23400,23400,23300,6
|
|
20240109,092300,56471950,23300,23400,23400,23300,106
|
|
20240109,092200,54001950,23300,23350,23350,23300,460
|
|
20240109,092100,43280400,23350,23450,23450,23350,510
|
|
20240109,092000,31347900,23450,23500,23500,23450,338
|
|
20240109,091900,23408500,23550,23600,23600,23550,299
|
|
20240109,091800,16365000,23650,23600,23650,23600,17
|
|
20240109,091700,15963050,23700,23700,23700,23700,0
|
|
20240109,091600,15963050,23700,23600,23700,23550,127
|
|
20240109,091500,12961100,23600,23600,23600,23600,2
|
|
20240109,091400,12913900,23550,23550,23550,23550,0
|
|
20240109,091300,12913900,23550,23550,23550,23550,1
|
|
20240109,091200,12890350,23600,23700,23700,23600,38
|
|
20240109,091100,11993450,23600,23600,23600,23600,53
|
|
20240109,091000,10742650,23600,23600,23600,23600,2
|
|
20240109,090900,10695450,23600,23600,23600,23600,0
|
|
20240109,090800,10695450,23600,23600,23600,23600,1
|
|
20240109,090700,10671850,23550,23550,23550,23550,14
|
|
20240109,090600,10342150,23550,23550,23550,23550,2
|
|
20240109,090500,10295050,23550,23550,23550,23550,24
|
|
20240109,090400,9729850,23500,23500,23500,23500,0
|
|
20240109,090300,9729850,23500,23500,23500,23500,0
|
|
20240109,090200,9729850,23500,23750,23750,23500,179
|
|
20240109,090100,5517900,23550,23800,23800,23550,11
|
|
20240109,090000,5256350,23850,23500,23850,23500,223
|