580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183700,709939200,23550,23550,23550,23550,1334
|
|
20240110,183600,709939200,23550,23550,23550,23550,0
|
|
20240110,183500,709939200,23550,23550,23550,23550,0
|
|
20240110,183400,709939200,23550,23550,23550,23550,0
|
|
20240110,183300,709939200,23550,23550,23550,23550,0
|
|
20240110,183200,709939200,23550,23550,23550,23550,0
|
|
20240110,183100,709939200,23550,23550,23550,23550,0
|
|
20240110,183000,709939200,23550,23550,23550,23550,0
|
|
20240110,182900,709939200,23550,23550,23550,23550,0
|
|
20240110,182800,709939200,23550,23550,23550,23550,0
|
|
20240110,182700,709939200,23550,23550,23550,23550,0
|
|
20240110,182600,709939200,23550,23550,23550,23550,0
|
|
20240110,182500,709939200,23550,23550,23550,23550,0
|
|
20240110,182400,709939200,23550,23550,23550,23550,0
|
|
20240110,182300,709939200,23550,23550,23550,23550,0
|
|
20240110,182200,709939200,23550,23550,23550,23550,0
|
|
20240110,182100,709939200,23550,23550,23550,23550,0
|
|
20240110,182000,709939200,23550,23550,23550,23550,0
|
|
20240110,181900,709939200,23550,23550,23550,23550,0
|
|
20240110,181800,709939200,23550,23550,23550,23550,0
|
|
20240110,181700,709939200,23550,23550,23550,23550,0
|
|
20240110,181600,709939200,23550,23550,23550,23550,0
|
|
20240110,181500,709939200,23550,23550,23550,23550,0
|
|
20240110,181400,709939200,23550,23550,23550,23550,0
|
|
20240110,181300,709939200,23550,23550,23550,23550,0
|
|
20240110,181200,709939200,23550,23550,23550,23550,0
|
|
20240110,181100,709939200,23550,23550,23550,23550,0
|
|
20240110,181000,709939200,23550,23550,23550,23550,0
|
|
20240110,180900,709939200,23550,23550,23550,23550,0
|
|
20240110,180800,709939200,23550,23550,23550,23550,0
|
|
20240110,180700,709939200,23550,23550,23550,23550,1334
|
|
20240110,180600,709939200,23550,23550,23550,23550,0
|
|
20240110,180500,709939200,23550,23550,23550,23550,0
|
|
20240110,180400,709939200,23550,23550,23550,23550,0
|
|
20240110,180300,709939200,23550,23550,23550,23550,0
|
|
20240110,180200,709939200,23550,23550,23550,23550,0
|
|
20240110,180100,709939200,23550,23550,23550,23550,0
|
|
20240110,180000,709939200,23550,23550,23550,23550,0
|
|
20240110,175900,709939200,23550,23550,23550,23550,0
|
|
20240110,175800,709939200,23550,23550,23550,23550,0
|
|
20240110,175700,709939200,23550,23550,23550,23550,0
|
|
20240110,175600,709939200,23550,23550,23550,23550,0
|
|
20240110,175500,709939200,23550,23550,23550,23550,0
|
|
20240110,175400,709939200,23550,23550,23550,23550,0
|
|
20240110,175300,709939200,23550,23550,23550,23550,0
|
|
20240110,175200,709939200,23550,23550,23550,23550,0
|
|
20240110,175100,709939200,23550,23550,23550,23550,0
|
|
20240110,175000,709939200,23550,23550,23550,23550,0
|
|
20240110,174900,709939200,23550,23550,23550,23550,0
|
|
20240110,174800,709939200,23550,23550,23550,23550,0
|
|
20240110,174700,709939200,23550,23550,23550,23550,0
|
|
20240110,174600,709939200,23550,23550,23550,23550,0
|
|
20240110,174500,709939200,23550,23550,23550,23550,0
|
|
20240110,174400,709939200,23550,23550,23550,23550,0
|
|
20240110,174300,709939200,23550,23550,23550,23550,0
|
|
20240110,174200,709939200,23550,23550,23550,23550,0
|
|
20240110,174100,709939200,23550,23550,23550,23550,0
|
|
20240110,174000,709939200,23550,23550,23550,23550,0
|
|
20240110,173900,709939200,23550,23550,23550,23550,0
|
|
20240110,173800,709939200,23550,23550,23550,23550,0
|
|
20240110,173700,709939200,23550,23550,23550,23550,1334
|
|
20240110,173600,709939200,23550,23550,23550,23550,0
|
|
20240110,173500,709939200,23550,23550,23550,23550,0
|
|
20240110,173400,709939200,23550,23550,23550,23550,0
|
|
20240110,173300,709939200,23550,23550,23550,23550,0
|
|
20240110,173200,709939200,23550,23550,23550,23550,0
|
|
20240110,173100,709939200,23550,23550,23550,23550,0
|
|
20240110,173000,709939200,23550,23550,23550,23550,0
|
|
20240110,172900,709939200,23550,23550,23550,23550,0
|
|
20240110,172800,709939200,23550,23550,23550,23550,0
|
|
20240110,172700,709939200,23550,23550,23550,23550,0
|
|
20240110,172600,709939200,23550,23550,23550,23550,0
|
|
20240110,172500,709939200,23550,23550,23550,23550,0
|
|
20240110,172400,709939200,23550,23550,23550,23550,0
|
|
20240110,172300,709939200,23550,23550,23550,23550,0
|
|
20240110,172200,709939200,23550,23550,23550,23550,0
|
|
20240110,172100,709939200,23550,23550,23550,23550,0
|
|
20240110,172000,709939200,23550,23550,23550,23550,0
|
|
20240110,171900,709939200,23550,23550,23550,23550,0
|
|
20240110,171800,709939200,23550,23550,23550,23550,0
|
|
20240110,171700,709939200,23550,23550,23550,23550,0
|
|
20240110,171600,709939200,23550,23550,23550,23550,0
|
|
20240110,171500,709939200,23550,23550,23550,23550,0
|
|
20240110,171400,709939200,23550,23550,23550,23550,0
|
|
20240110,171300,709939200,23550,23550,23550,23550,0
|
|
20240110,171200,709939200,23550,23550,23550,23550,0
|
|
20240110,171100,709939200,23550,23550,23550,23550,0
|
|
20240110,171000,709939200,23550,23550,23550,23550,0
|
|
20240110,170900,709939200,23550,23550,23550,23550,0
|
|
20240110,170800,709939200,23550,23550,23550,23550,0
|
|
20240110,170700,709939200,23550,23550,23550,23550,1334
|
|
20240110,170600,709939200,23550,23550,23550,23550,0
|
|
20240110,170500,709939200,23550,23550,23550,23550,0
|
|
20240110,170400,709939200,23550,23550,23550,23550,0
|
|
20240110,170300,709939200,23550,23550,23550,23550,0
|
|
20240110,170200,709939200,23550,23550,23550,23550,0
|
|
20240110,170100,709939200,23550,23550,23550,23550,0
|
|
20240110,170000,709939200,23550,23550,23550,23550,0
|
|
20240110,165900,709939200,23550,23550,23550,23550,0
|
|
20240110,165800,709939200,23550,23550,23550,23550,0
|
|
20240110,165700,709939200,23550,23550,23550,23550,0
|
|
20240110,165600,709939200,23550,23550,23550,23550,0
|
|
20240110,165500,709939200,23550,23550,23550,23550,0
|
|
20240110,165400,709939200,23550,23550,23550,23550,0
|
|
20240110,165300,709939200,23550,23550,23550,23550,0
|
|
20240110,165200,709939200,23550,23550,23550,23550,0
|
|
20240110,165100,709939200,23550,23550,23550,23550,0
|
|
20240110,165000,709939200,23550,23550,23550,23550,0
|
|
20240110,164900,709939200,23550,23550,23550,23550,0
|
|
20240110,164800,709939200,23550,23550,23550,23550,0
|
|
20240110,164700,709939200,23550,23550,23550,23550,0
|
|
20240110,164600,709939200,23550,23550,23550,23550,0
|
|
20240110,164500,709939200,23550,23550,23550,23550,0
|
|
20240110,164400,709939200,23550,23550,23550,23550,0
|
|
20240110,164300,709939200,23550,23550,23550,23550,0
|
|
20240110,164200,709939200,23550,23550,23550,23550,0
|
|
20240110,164100,709939200,23550,23550,23550,23550,0
|
|
20240110,164000,709939200,23550,23550,23550,23550,0
|
|
20240110,163900,709939200,23550,23550,23550,23550,0
|
|
20240110,163800,709939200,23550,23550,23550,23550,0
|
|
20240110,163700,709939200,23550,23550,23550,23550,1334
|
|
20240110,163600,709939200,23550,23550,23550,23550,0
|
|
20240110,163500,709939200,23550,23550,23550,23550,0
|
|
20240110,163400,709939200,23550,23550,23550,23550,0
|
|
20240110,163300,709939200,23550,23550,23550,23550,0
|
|
20240110,163200,709939200,23550,23550,23550,23550,0
|
|
20240110,163100,709939200,23550,23550,23550,23550,0
|
|
20240110,163000,709939200,23550,23550,23550,23550,0
|
|
20240110,162900,709939200,23550,23550,23550,23550,0
|
|
20240110,162800,709939200,23550,23550,23550,23550,0
|
|
20240110,162700,709939200,23550,23550,23550,23550,0
|
|
20240110,162600,709939200,23550,23550,23550,23550,0
|
|
20240110,162500,709939200,23550,23550,23550,23550,0
|
|
20240110,162400,709939200,23550,23550,23550,23550,0
|
|
20240110,162300,709939200,23550,23550,23550,23550,0
|
|
20240110,162200,709939200,23550,23550,23550,23550,0
|
|
20240110,162100,709939200,23550,23550,23550,23550,0
|
|
20240110,162000,709939200,23550,23550,23550,23550,0
|
|
20240110,161900,709939200,23550,23550,23550,23550,0
|
|
20240110,161800,709939200,23550,23550,23550,23550,0
|
|
20240110,161700,709939200,23550,23550,23550,23550,0
|
|
20240110,161600,709939200,23550,23550,23550,23550,0
|
|
20240110,161500,709939200,23550,23550,23550,23550,0
|
|
20240110,161400,709939200,23550,23550,23550,23550,0
|
|
20240110,161300,709939200,23550,23550,23550,23550,0
|
|
20240110,161200,709939200,23550,23550,23550,23550,0
|
|
20240110,161100,709939200,23550,23550,23550,23550,0
|
|
20240110,161000,709939200,23550,23550,23550,23550,0
|
|
20240110,160900,709939200,23550,23550,23550,23550,0
|
|
20240110,160800,709939200,23550,23550,23550,23550,0
|
|
20240110,160700,709939200,23550,23550,23550,23550,1334
|
|
20240110,160600,709939200,23550,23550,23550,23550,0
|
|
20240110,160500,709939200,23550,23550,23550,23550,0
|
|
20240110,160400,709939200,23550,23550,23550,23550,0
|
|
20240110,160300,709939200,23550,23550,23550,23550,0
|
|
20240110,160200,709939200,23550,23550,23550,23550,0
|
|
20240110,160100,709939200,23550,23550,23550,23550,0
|
|
20240110,160000,709939200,23550,23550,23550,23550,0
|
|
20240110,155900,709939200,23550,23550,23550,23550,0
|
|
20240110,155800,709939200,23550,23550,23550,23550,0
|
|
20240110,155700,709939200,23550,23550,23550,23550,0
|
|
20240110,155600,709939200,23550,23550,23550,23550,0
|
|
20240110,155500,709939200,23550,23550,23550,23550,0
|
|
20240110,155400,709939200,23550,23550,23550,23550,0
|
|
20240110,155300,709939200,23550,23550,23550,23550,0
|
|
20240110,155200,709939200,23550,23550,23550,23550,0
|
|
20240110,155100,709939200,23550,23550,23550,23550,0
|
|
20240110,155000,709939200,23550,23550,23550,23550,0
|
|
20240110,154900,709939200,23550,23550,23550,23550,0
|
|
20240110,154800,709939200,23550,23550,23550,23550,0
|
|
20240110,154700,709939200,23550,23550,23550,23550,0
|
|
20240110,154600,709939200,23550,23550,23550,23550,0
|
|
20240110,154500,709939200,23550,23550,23550,23550,0
|
|
20240110,154400,709939200,23550,23550,23550,23550,0
|
|
20240110,154300,709939200,23550,23550,23550,23550,0
|
|
20240110,154200,709939200,23550,23550,23550,23550,0
|
|
20240110,154100,709939200,23550,23550,23550,23550,0
|
|
20240110,154000,709939200,23550,23550,23550,23550,0
|
|
20240110,153900,709939200,23550,23550,23550,23550,0
|
|
20240110,153800,709939200,23550,23550,23550,23550,0
|
|
20240110,153700,709939200,23550,23550,23550,23550,1334
|
|
20240110,153600,709939200,23550,23550,23550,23550,0
|
|
20240110,153500,709939200,23550,23550,23550,23550,0
|
|
20240110,153400,709939200,23550,23550,23550,23550,0
|
|
20240110,153300,709939200,23550,23550,23550,23550,0
|
|
20240110,153200,709939200,23550,23550,23550,23550,0
|
|
20240110,153100,709939200,23550,23550,23550,23550,0
|
|
20240110,153000,709939200,23550,23550,23550,23550,1334
|
|
20240110,152900,678523500,23450,23450,23450,23450,0
|
|
20240110,152800,678523500,23450,23450,23450,23450,0
|
|
20240110,152700,678523500,23450,23450,23450,23450,0
|
|
20240110,152600,678523500,23450,23450,23450,23450,0
|
|
20240110,152500,678523500,23450,23450,23450,23450,0
|
|
20240110,152400,678523500,23450,23450,23450,23450,0
|
|
20240110,152300,678523500,23450,23450,23450,23450,0
|
|
20240110,152200,678523500,23450,23450,23450,23450,0
|
|
20240110,152100,678523500,23450,23450,23450,23450,0
|
|
20240110,152000,678523500,23450,23450,23450,23450,0
|
|
20240110,151900,678523500,23450,23450,23450,23450,2
|
|
20240110,151800,678476600,23450,23450,23450,23450,11
|
|
20240110,151700,678218650,23450,23400,23500,23400,302
|
|
20240110,151600,671129900,23400,23400,23400,23400,2
|
|
20240110,151500,671083100,23400,23450,23450,23400,42
|
|
20240110,151400,670098750,23450,23450,23450,23450,0
|
|
20240110,151300,670098750,23450,23450,23450,23450,3
|
|
20240110,151200,670028400,23450,23450,23450,23450,6
|
|
20240110,151100,669887700,23450,23450,23450,23450,0
|
|
20240110,151000,669887700,23450,23450,23450,23450,1
|
|
20240110,150900,669864250,23450,23450,23450,23450,0
|
|
20240110,150800,669864250,23450,23450,23450,23450,0
|
|
20240110,150700,669864250,23450,23450,23450,23450,6
|
|
20240110,150600,669723550,23450,23450,23500,23450,181
|
|
20240110,150500,665474300,23450,23450,23450,23450,228
|
|
20240110,150400,660127700,23450,23450,23450,23450,267
|
|
20240110,150300,653866550,23450,23500,23500,23450,7
|
|
20240110,150200,653702250,23500,23500,23500,23450,135
|
|
20240110,150100,650530750,23450,23450,23450,23450,0
|
|
20240110,150000,650530750,23450,23450,23450,23450,0
|
|
20240110,145900,650530750,23450,23450,23450,23450,1
|
|
20240110,145800,650507300,23450,23450,23450,23450,4
|
|
20240110,145700,650413500,23450,23450,23500,23450,43
|
|
20240110,145600,649405100,23500,23500,23500,23500,11
|
|
20240110,145500,649146600,23450,23450,23450,23450,2
|
|
20240110,145400,649099700,23550,23550,23550,23550,11
|
|
20240110,145300,648840650,23450,23450,23450,23450,2
|
|
20240110,145200,648793750,23500,23500,23500,23500,6
|
|
20240110,145100,648652750,23450,23500,23500,23450,18
|
|
20240110,145000,648230350,23450,23500,23500,23450,115
|
|
20240110,144900,645533350,23500,23550,23550,23500,136
|
|
20240110,144800,642337300,23550,23500,23550,23500,9
|
|
20240110,144700,642125500,23500,23550,23550,23500,10
|
|
20240110,144600,641890200,23500,23550,23550,23500,8
|
|
20240110,144500,641701900,23550,23550,23550,23550,6
|
|
20240110,144400,641560600,23500,23550,23550,23500,11
|
|
20240110,144300,641301800,23550,23550,23550,23550,1
|
|
20240110,144200,641278250,23550,23550,23550,23500,335
|
|
20240110,144100,633390450,23550,23500,23550,23500,8
|
|
20240110,144000,633202200,23550,23500,23550,23500,19
|
|
20240110,143900,632754900,23550,23550,23550,23550,6
|
|
20240110,143800,632613600,23500,23500,23500,23500,10
|
|
20240110,143700,632378600,23550,23500,23550,23500,56
|
|
20240110,143600,631062300,23550,23500,23550,23500,7
|
|
20240110,143500,630897500,23550,23550,23550,23550,6
|
|
20240110,143400,630756200,23550,23550,23550,23550,6
|
|
20240110,143300,630614900,23550,23550,23550,23550,6
|
|
20240110,143200,630473600,23500,23500,23500,23500,2
|
|
20240110,143100,630426600,23550,23550,23550,23550,16
|
|
20240110,143000,630049800,23550,23550,23550,23550,30
|
|
20240110,142900,629343300,23550,23600,23600,23550,21
|
|
20240110,142800,628848450,23550,23550,23550,23500,27
|
|
20240110,142700,628213000,23550,23550,23550,23550,73
|
|
20240110,142600,626493850,23550,23550,23550,23550,1
|
|
20240110,142500,626470300,23550,23550,23550,23550,6
|
|
20240110,142400,626329000,23550,23500,23550,23500,7
|
|
20240110,142300,626164200,23550,23500,23550,23500,6
|
|
20240110,142200,626022950,23550,23550,23550,23550,6
|
|
20240110,142100,625881650,23550,23550,23550,23550,6
|
|
20240110,142000,625740350,23500,23500,23500,23500,2
|
|
20240110,141900,625693350,23550,23500,23550,23500,7
|
|
20240110,141800,625528550,23550,23550,23550,23550,6
|
|
20240110,141700,625387250,23500,23550,23550,23500,7
|
|
20240110,141600,625222450,23500,23550,23550,23500,8
|
|
20240110,141500,625034150,23500,23500,23500,23500,2
|
|
20240110,141400,624987150,23550,23500,23550,23500,7
|
|
20240110,141300,624822350,23500,23550,23550,23500,6
|
|
20240110,141200,624681100,23550,23550,23550,23550,6
|
|
20240110,141100,624539800,23550,23550,23550,23550,6
|
|
20240110,141000,624398500,23550,23550,23550,23550,6
|
|
20240110,140900,624257200,23500,23500,23500,23500,1
|
|
20240110,140800,624233700,23550,23500,23550,23500,7
|
|
20240110,140700,624068900,23550,23550,23550,23550,6
|
|
20240110,140600,623927600,23550,23550,23550,23550,6
|
|
20240110,140500,623786300,23500,23600,23600,23500,9
|
|
20240110,140400,623574450,23550,23550,23550,23550,6
|
|
20240110,140300,623433150,23500,23500,23500,23500,9
|
|
20240110,140200,623221650,23500,23550,23550,23500,11
|
|
20240110,140100,622962850,23500,23550,23550,23500,89
|
|
20240110,140000,620871050,23550,23600,23600,23550,2646
|
|
20240110,135900,558467550,23600,23650,23650,23600,19
|
|
20240110,135800,558018850,23650,23650,23650,23600,17
|
|
20240110,135700,557617300,23600,23600,23600,23600,71
|
|
20240110,135600,555941700,23650,23600,23650,23600,7
|
|
20240110,135500,555776200,23650,23650,23650,23650,5
|
|
20240110,135400,555657950,23650,23600,23650,23600,11
|
|
20240110,135300,555398000,23600,23650,23650,23600,7
|
|
20240110,135200,555232500,23600,23600,23600,23600,17
|
|
20240110,135100,554831300,23650,23650,23650,23600,131
|
|
20240110,135000,551735000,23700,23600,23700,23600,284
|
|
20240110,134900,545023000,23600,23600,23600,23600,972
|
|
20240110,134800,522083800,23550,23600,23600,23550,7
|
|
20240110,134700,521918650,23550,23600,23600,23550,7
|
|
20240110,134600,521753500,23550,23550,23550,23550,5
|
|
20240110,134500,521635750,23600,23600,23600,23550,41
|
|
20240110,134400,520668700,23600,23600,23600,23600,6
|
|
20240110,134300,520527100,23600,23550,23600,23550,9
|
|
20240110,134200,520314850,23600,23550,23600,23550,7
|
|
20240110,134100,520149700,23650,23650,23650,23650,11
|
|
20240110,134000,519889550,23600,23600,23600,23600,0
|
|
20240110,133900,519889550,23600,23550,23600,23550,3
|
|
20240110,133800,519818850,23600,23600,23600,23600,14
|
|
20240110,133700,519488450,23650,23650,23650,23650,5
|
|
20240110,133600,519370200,23600,23650,23650,23600,9
|
|
20240110,133500,519157500,23550,23600,23600,23550,7
|
|
20240110,133400,518992350,23600,23600,23600,23600,17
|
|
20240110,133300,518591150,23600,23600,23600,23600,6
|
|
20240110,133200,518449550,23550,23600,23600,23550,8
|
|
20240110,133100,518260850,23600,23600,23600,23600,6
|
|
20240110,133000,518119250,23550,23650,23650,23550,135
|
|
20240110,132900,514939900,23700,23800,23800,23700,540
|
|
20240110,132800,502136550,23800,23850,23850,23750,530
|
|
20240110,132700,489527100,23850,23650,23900,23650,1288
|
|
20240110,132600,458908100,23600,23450,23600,23450,2020
|
|
20240110,132500,411365850,23450,23400,23450,23400,8
|
|
20240110,132400,411178350,23450,23450,23450,23450,6
|
|
20240110,132300,411037650,23400,23400,23400,23400,3
|
|
20240110,132200,410967450,23450,23450,23450,23400,11
|
|
20240110,132100,410709700,23450,23400,23450,23400,35
|
|
20240110,132000,409889000,23450,23450,23450,23450,6
|
|
20240110,131900,409748300,23450,23450,23450,23450,5
|
|
20240110,131800,409631050,23450,23450,23450,23450,6
|
|
20240110,131700,409490350,23400,23400,23400,23400,2
|
|
20240110,131600,409443550,23450,23450,23450,23450,6
|
|
20240110,131500,409302850,23450,23450,23450,23450,6
|
|
20240110,131400,409162150,23450,23450,23450,23450,6
|
|
20240110,131300,409021450,23450,23400,23450,23400,7
|
|
20240110,131200,408857350,23450,23450,23450,23450,6
|
|
20240110,131100,408716650,23450,23450,23450,23450,3
|
|
20240110,131000,408646300,23450,23450,23450,23450,6
|
|
20240110,130900,408505600,23450,23400,23450,23400,6
|
|
20240110,130800,408364950,23450,23450,23450,23450,6
|
|
20240110,130700,408224250,23450,23450,23450,23450,6
|
|
20240110,130600,408083550,23400,23400,23400,23400,1
|
|
20240110,130500,408060150,23450,23400,23450,23400,9
|
|
20240110,130400,407849250,23450,23450,23450,23450,6
|
|
20240110,130300,407708550,23450,23450,23450,23450,6
|
|
20240110,130200,407567850,23400,23450,23450,23400,11
|
|
20240110,130100,407310150,23400,23450,23450,23400,10
|
|
20240110,130000,407075900,23400,23450,23450,23400,45
|
|
20240110,125900,406020750,23400,23450,23450,23400,18
|
|
20240110,125800,405598850,23400,23400,23400,23400,0
|
|
20240110,125700,405598850,23400,23400,23450,23400,15
|
|
20240110,125600,405247300,23450,23350,23450,23350,21
|
|
20240110,125500,404756750,23350,23350,23350,23350,0
|
|
20240110,125400,404756750,23350,23350,23350,23350,477
|
|
20240110,125300,393618800,23350,23350,23350,23350,2
|
|
20240110,125200,393572100,23350,23450,23500,23350,82
|
|
20240110,125100,391648450,23350,23400,23400,23350,160
|
|
20240110,125000,387907200,23400,23450,23450,23400,36
|
|
20240110,124900,387064250,23400,23400,23400,23400,73
|
|
20240110,124800,385356050,23400,23400,23400,23400,127
|
|
20240110,124700,382384250,23400,23400,23400,23400,0
|
|
20240110,124600,382384250,23400,23400,23400,23400,0
|
|
20240110,124500,382384250,23400,23400,23400,23400,24
|
|
20240110,124400,381822650,23350,23350,23350,23350,1
|
|
20240110,124300,381799300,23400,23400,23400,23400,0
|
|
20240110,124200,381799300,23400,23400,23400,23400,2
|
|
20240110,124100,381752500,23400,23350,23400,23350,246
|
|
20240110,124000,375996350,23350,23350,23350,23350,2
|
|
20240110,123900,375949650,23350,23350,23350,23350,29
|
|
20240110,123800,375272500,23350,23350,23350,23350,0
|
|
20240110,123700,375272500,23350,23350,23350,23350,3
|
|
20240110,123600,375202450,23350,23350,23350,23350,99
|
|
20240110,123500,372890800,23400,23400,23400,23400,90
|
|
20240110,123400,370784800,23400,23400,23400,23400,0
|
|
20240110,123300,370784800,23400,23400,23400,23400,0
|
|
20240110,123200,370784800,23400,23400,23400,23400,0
|
|
20240110,123100,370784800,23400,23400,23400,23400,0
|
|
20240110,123000,370784800,23400,23400,23400,23400,112
|
|
20240110,122900,368164000,23400,23400,23400,23400,0
|
|
20240110,122800,368164000,23400,23400,23400,23400,3
|
|
20240110,122700,368093800,23400,23400,23400,23400,9
|
|
20240110,122600,367883200,23400,23400,23400,23400,74
|
|
20240110,122500,366151600,23500,23500,23500,23500,0
|
|
20240110,122400,366151600,23500,23500,23500,23500,0
|
|
20240110,122300,366151600,23500,23500,23500,23500,0
|
|
20240110,122200,366151600,23500,23500,23500,23500,0
|
|
20240110,122100,366151600,23500,23500,23500,23500,0
|
|
20240110,122000,366151600,23500,23450,23500,23450,5
|
|
20240110,121900,366034200,23500,23500,23500,23500,0
|
|
20240110,121800,366034200,23500,23500,23500,23500,0
|
|
20240110,121700,366034200,23500,23500,23500,23500,0
|
|
20240110,121600,366034200,23500,23500,23500,23500,0
|
|
20240110,121500,366034200,23500,23500,23500,23500,0
|
|
20240110,121400,366034200,23500,23500,23500,23500,10
|
|
20240110,121300,365799200,23400,23400,23400,23400,0
|
|
20240110,121200,365799200,23400,23400,23400,23400,0
|
|
20240110,121100,365799200,23400,23400,23400,23400,0
|
|
20240110,121000,365799200,23400,23400,23400,23400,0
|
|
20240110,120900,365799200,23400,23400,23400,23400,1
|
|
20240110,120800,365775800,23400,23400,23400,23400,2
|
|
20240110,120700,365729000,23400,23500,23500,23400,5
|
|
20240110,120600,365611900,23400,23400,23400,23400,50
|
|
20240110,120500,364441900,23400,23400,23400,23400,5
|
|
20240110,120400,364324900,23450,23450,23450,23450,50
|
|
20240110,120300,363152400,23500,23500,23500,23500,1
|
|
20240110,120200,363128900,23400,23400,23400,23400,1
|
|
20240110,120100,363105500,23500,23500,23500,23500,1
|
|
20240110,120000,363082000,23400,23400,23400,23400,2
|
|
20240110,115900,363035200,23400,23400,23400,23400,149
|
|
20240110,115800,359548600,23400,23350,23400,23350,103
|
|
20240110,115700,357138550,23450,23450,23450,23450,1
|
|
20240110,115600,357115100,23350,23350,23350,23350,32
|
|
20240110,115500,356367900,23400,23400,23400,23400,301
|
|
20240110,115400,349324500,23450,23450,23450,23450,0
|
|
20240110,115300,349324500,23450,23450,23450,23450,1
|
|
20240110,115200,349301050,23450,23450,23450,23450,0
|
|
20240110,115100,349301050,23450,23450,23450,23450,0
|
|
20240110,115000,349301050,23450,23450,23450,23450,0
|
|
20240110,114900,349301050,23450,23450,23450,23450,0
|
|
20240110,114800,349301050,23450,23450,23450,23450,0
|
|
20240110,114700,349301050,23450,23450,23450,23450,1
|
|
20240110,114600,349277600,23500,23500,23500,23500,0
|
|
20240110,114500,349277600,23500,23500,23500,23500,0
|
|
20240110,114400,349277600,23500,23500,23500,23500,0
|
|
20240110,114300,349277600,23500,23500,23500,23500,1
|
|
20240110,114200,349254100,23400,23400,23400,23400,0
|
|
20240110,114100,349254100,23400,23400,23400,23400,0
|
|
20240110,114000,349254100,23400,23400,23400,23400,2
|
|
20240110,113900,349207300,23500,23500,23500,23500,23
|
|
20240110,113800,348666800,23450,23450,23450,23450,0
|
|
20240110,113700,348666800,23450,23450,23450,23450,0
|
|
20240110,113600,348666800,23450,23450,23450,23450,0
|
|
20240110,113500,348666800,23450,23450,23450,23450,1
|
|
20240110,113400,348643350,23450,23450,23450,23450,0
|
|
20240110,113300,348643350,23450,23450,23450,23450,0
|
|
20240110,113200,348643350,23450,23450,23450,23450,0
|
|
20240110,113100,348643350,23450,23400,23450,23400,3
|
|
20240110,113000,348573100,23400,23350,23400,23350,42
|
|
20240110,112900,347592050,23350,23350,23350,23350,37
|
|
20240110,112800,346728100,23400,23400,23400,23400,365
|
|
20240110,112700,338187100,23500,23500,23500,23500,1
|
|
20240110,112600,338163600,23400,23400,23400,23400,1
|
|
20240110,112500,338140200,23400,23400,23400,23400,3
|
|
20240110,112400,338070000,23500,23500,23500,23500,1
|
|
20240110,112300,338046500,23400,23400,23400,23400,22
|
|
20240110,112200,337531700,23400,23400,23400,23400,239
|
|
20240110,112100,331939100,23400,23400,23400,23400,63
|
|
20240110,112000,330464900,23500,23500,23500,23500,1
|
|
20240110,111900,330441400,23400,23400,23400,23400,68
|
|
20240110,111800,328850200,23400,23400,23400,23400,64
|
|
20240110,111700,327352600,23400,23400,23400,23400,67
|
|
20240110,111600,325784800,23400,23400,23400,23400,0
|
|
20240110,111500,325784800,23400,23400,23400,23400,67
|
|
20240110,111400,324217000,23400,23500,23500,23400,68
|
|
20240110,111300,322625500,23400,23400,23400,23400,97
|
|
20240110,111200,320355700,23400,23400,23400,23400,0
|
|
20240110,111100,320355700,23400,23400,23400,23400,67
|
|
20240110,111000,318787900,23400,23500,23500,23400,67
|
|
20240110,110900,317220000,23400,23400,23400,23400,65
|
|
20240110,110800,315699000,23450,23450,23450,23450,105
|
|
20240110,110700,313236750,23450,23450,23500,23450,102
|
|
20240110,110600,310844500,23450,23500,23500,23450,220
|
|
20240110,110500,305685450,23450,23450,23450,23450,166
|
|
20240110,110400,301792750,23500,23500,23500,23500,270
|
|
20240110,110300,295447750,23500,23500,23500,23500,0
|
|
20240110,110200,295447750,23500,23500,23550,23500,169
|
|
20240110,110100,291476200,23500,23450,23500,23450,439
|
|
20240110,110000,281177800,23500,23450,23500,23450,254
|
|
20240110,105900,275212000,23450,23450,23450,23450,0
|
|
20240110,105800,275212000,23450,23450,23450,23450,67
|
|
20240110,105700,273640850,23550,23450,23550,23450,66
|
|
20240110,105600,272093050,23450,23450,23450,23450,65
|
|
20240110,105500,270568800,23450,23450,23450,23450,0
|
|
20240110,105400,270568800,23450,23450,23450,23450,70
|
|
20240110,105300,268927300,23500,23500,23500,23500,0
|
|
20240110,105200,268927300,23500,23500,23500,23500,350
|
|
20240110,105100,260702300,23450,23500,23500,23450,543
|
|
20240110,105000,247943900,23550,23550,23550,23550,0
|
|
20240110,104900,247943900,23550,23550,23550,23550,1
|
|
20240110,104800,247920350,23550,23550,23550,23550,4
|
|
20240110,104700,247826150,23500,23500,23500,23500,221
|
|
20240110,104600,242632650,23550,23550,23550,23550,0
|
|
20240110,104500,242632650,23550,23550,23550,23550,1
|
|
20240110,104400,242609100,23550,23550,23550,23550,0
|
|
20240110,104300,242609100,23550,23500,23550,23500,8
|
|
20240110,104200,242420750,23550,23550,23550,23550,1
|
|
20240110,104100,242397200,23500,23500,23500,23500,27
|
|
20240110,104000,241762700,23500,23500,23500,23500,50
|
|
20240110,103900,240587700,23550,23550,23550,23550,2
|
|
20240110,103800,240540600,23550,23500,23550,23500,501
|
|
20240110,103700,228767050,23550,23550,23550,23550,175
|
|
20240110,103600,224645800,23550,23550,23550,23550,450
|
|
20240110,103500,214048300,23550,23550,23600,23550,121
|
|
20240110,103400,211198700,23550,23550,23550,23550,690
|
|
20240110,103300,194949200,23500,23550,23550,23500,42
|
|
20240110,103200,193961100,23550,23550,23550,23550,29
|
|
20240110,103100,193278150,23550,23550,23550,23550,776
|
|
20240110,103000,175003350,23550,23500,23550,23500,861
|
|
20240110,102900,154734700,23500,23500,23500,23500,100
|
|
20240110,102800,152384700,23500,23450,23500,23450,35
|
|
20240110,102700,151563900,23450,23450,23450,23450,0
|
|
20240110,102600,151563900,23450,23450,23450,23450,0
|
|
20240110,102500,151563900,23450,23450,23450,23450,1
|
|
20240110,102400,151540450,23400,23400,23400,23400,2
|
|
20240110,102300,151493650,23400,23400,23400,23400,0
|
|
20240110,102200,151493650,23400,23400,23450,23400,288
|
|
20240110,102100,144753200,23450,23400,23450,23400,31
|
|
20240110,102000,144027750,23400,23400,23400,23400,20
|
|
20240110,101900,143559750,23400,23400,23400,23400,6
|
|
20240110,101800,143419350,23450,23450,23450,23450,1
|
|
20240110,101700,143395900,23450,23450,23450,23450,456
|
|
20240110,101600,132702700,23450,23450,23450,23450,0
|
|
20240110,101500,132702700,23450,23450,23450,23450,45
|
|
20240110,101400,131647450,23450,23450,23450,23450,1
|
|
20240110,101300,131624000,23450,23450,23450,23450,7
|
|
20240110,101200,131459850,23450,23450,23450,23450,0
|
|
20240110,101100,131459850,23450,23450,23450,23450,0
|
|
20240110,101000,131459850,23450,23450,23450,23450,592
|
|
20240110,100900,117577450,23450,23450,23450,23450,1
|
|
20240110,100800,117554000,23450,23450,23450,23450,1
|
|
20240110,100700,117530550,23500,23500,23500,23500,0
|
|
20240110,100600,117530550,23500,23500,23500,23500,1
|
|
20240110,100500,117507050,23400,23400,23400,23400,0
|
|
20240110,100400,117507050,23400,23400,23400,23400,271
|
|
20240110,100300,111165650,23500,23500,23500,23500,0
|
|
20240110,100200,111165650,23500,23500,23500,23500,1
|
|
20240110,100100,111142150,23500,23500,23500,23500,0
|
|
20240110,100000,111142150,23500,23500,23500,23500,0
|
|
20240110,095900,111142150,23500,23500,23500,23500,1
|
|
20240110,095800,111118650,23450,23450,23450,23450,0
|
|
20240110,095700,111118650,23450,23450,23450,23450,0
|
|
20240110,095600,111118650,23450,23450,23450,23450,210
|
|
20240110,095500,106194150,23450,23400,23450,23400,4
|
|
20240110,095400,106100500,23450,23450,23450,23450,4
|
|
20240110,095300,106006700,23450,23450,23450,23450,20
|
|
20240110,095200,105537700,23450,23450,23450,23450,2
|
|
20240110,095100,105490800,23450,23450,23450,23450,111
|
|
20240110,095000,102887850,23400,23400,23400,23400,0
|
|
20240110,094900,102887850,23400,23400,23400,23400,1
|
|
20240110,094800,102864450,23450,23450,23450,23450,1
|
|
20240110,094700,102841000,23450,23450,23450,23450,0
|
|
20240110,094600,102841000,23450,23450,23450,23450,0
|
|
20240110,094500,102841000,23450,23450,23450,23450,1
|
|
20240110,094400,102817550,23450,23450,23450,23450,75
|
|
20240110,094300,101058800,23450,23450,23450,23450,145
|
|
20240110,094200,97658550,23500,23500,23500,23500,1
|
|
20240110,094100,97635050,23450,23450,23450,23450,0
|
|
20240110,094000,97635050,23450,23450,23450,23450,1
|
|
20240110,093900,97611600,23500,23500,23500,23500,160
|
|
20240110,093800,93851600,23500,23500,23500,23500,13
|
|
20240110,093700,93546100,23500,23500,23500,23500,0
|
|
20240110,093600,93546100,23500,23450,23500,23450,40
|
|
20240110,093500,92607100,23450,23500,23500,23450,203
|
|
20240110,093400,87836650,23450,23450,23450,23450,0
|
|
20240110,093300,87836650,23450,23450,23450,23450,2
|
|
20240110,093200,87789750,23500,23500,23500,23500,2
|
|
20240110,093100,87742750,23500,23550,23550,23500,3
|
|
20240110,093000,87672150,23450,23450,23450,23450,690
|
|
20240110,092900,71491650,23450,23450,23450,23450,10
|
|
20240110,092800,71257150,23550,23550,23550,23550,0
|
|
20240110,092700,71257150,23550,23500,23550,23500,196
|
|
20240110,092600,66646700,23500,23500,23500,23500,1
|
|
20240110,092500,66623200,23400,23400,23400,23400,100
|
|
20240110,092400,64283200,23400,23400,23400,23400,4
|
|
20240110,092300,64189600,23450,23500,23500,23450,2
|
|
20240110,092200,64142650,23450,23450,23450,23450,0
|
|
20240110,092100,64142650,23450,23450,23450,23450,0
|
|
20240110,092000,64142650,23450,23450,23450,23450,29
|
|
20240110,091900,63462600,23450,23450,23450,23450,1
|
|
20240110,091800,63439150,23350,23350,23350,23350,0
|
|
20240110,091700,63439150,23350,23400,23400,23350,61
|
|
20240110,091600,62014250,23450,23450,23450,23450,1
|
|
20240110,091500,61990800,23350,23450,23450,23350,61
|
|
20240110,091400,60566350,23400,23400,23400,23400,74
|
|
20240110,091300,58834750,23400,23400,23400,23400,0
|
|
20240110,091200,58834750,23400,23350,23400,23350,177
|
|
20240110,091100,54695450,23400,23350,23400,23350,14
|
|
20240110,091000,54368500,23350,23350,23350,23350,5
|
|
20240110,090900,54251750,23400,23300,23400,23300,104
|
|
20240110,090800,51828450,23300,23400,23400,23300,50
|
|
20240110,090700,50659450,23400,23400,23400,23400,13
|
|
20240110,090600,50355250,23400,23400,23400,23400,0
|
|
20240110,090500,50355250,23400,23400,23400,23400,23
|
|
20240110,090400,49817050,23400,23400,23400,23400,2
|
|
20240110,090300,49770250,23400,23400,23400,23400,1
|
|
20240110,090200,49746850,23450,23600,23600,23450,15
|
|
20240110,090100,49394950,23500,23400,23500,23400,512
|
|
20240110,090000,37400650,23400,23150,23500,23150,1607
|