662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195900,277645500,22700,22700,22700,22700,360
|
|
20240104,195800,277645500,22700,22700,22700,22700,0
|
|
20240104,195700,277645500,22700,22700,22700,22700,0
|
|
20240104,195600,277645500,22700,22700,22700,22700,0
|
|
20240104,195500,277645500,22700,22700,22700,22700,0
|
|
20240104,195400,277645500,22700,22700,22700,22700,0
|
|
20240104,195300,277645500,22700,22700,22700,22700,0
|
|
20240104,195200,277645500,22700,22700,22700,22700,0
|
|
20240104,195100,277645500,22700,22700,22700,22700,0
|
|
20240104,195000,277645500,22700,22700,22700,22700,0
|
|
20240104,194900,277645500,22700,22700,22700,22700,0
|
|
20240104,194800,277645500,22700,22700,22700,22700,0
|
|
20240104,194700,277645500,22700,22700,22700,22700,0
|
|
20240104,194600,277645500,22700,22700,22700,22700,0
|
|
20240104,194500,277645500,22700,22700,22700,22700,0
|
|
20240104,194400,277645500,22700,22700,22700,22700,0
|
|
20240104,194300,277645500,22700,22700,22700,22700,0
|
|
20240104,194200,277645500,22700,22700,22700,22700,0
|
|
20240104,194100,277645500,22700,22700,22700,22700,0
|
|
20240104,194000,277645500,22700,22700,22700,22700,0
|
|
20240104,193900,277645500,22700,22700,22700,22700,0
|
|
20240104,193800,277645500,22700,22700,22700,22700,0
|
|
20240104,193700,277645500,22700,22700,22700,22700,0
|
|
20240104,193600,277645500,22700,22700,22700,22700,0
|
|
20240104,193500,277645500,22700,22700,22700,22700,0
|
|
20240104,193400,277645500,22700,22700,22700,22700,0
|
|
20240104,193300,277645500,22700,22700,22700,22700,0
|
|
20240104,193200,277645500,22700,22700,22700,22700,0
|
|
20240104,193100,277645500,22700,22700,22700,22700,0
|
|
20240104,193000,277645500,22700,22700,22700,22700,0
|
|
20240104,192900,277645500,22700,22700,22700,22700,360
|
|
20240104,192800,277645500,22700,22700,22700,22700,0
|
|
20240104,192700,277645500,22700,22700,22700,22700,0
|
|
20240104,192600,277645500,22700,22700,22700,22700,0
|
|
20240104,192500,277645500,22700,22700,22700,22700,0
|
|
20240104,192400,277645500,22700,22700,22700,22700,0
|
|
20240104,192300,277645500,22700,22700,22700,22700,0
|
|
20240104,192200,277645500,22700,22700,22700,22700,0
|
|
20240104,192100,277645500,22700,22700,22700,22700,0
|
|
20240104,192000,277645500,22700,22700,22700,22700,0
|
|
20240104,191900,277645500,22700,22700,22700,22700,0
|
|
20240104,191800,277645500,22700,22700,22700,22700,0
|
|
20240104,191700,277645500,22700,22700,22700,22700,0
|
|
20240104,191600,277645500,22700,22700,22700,22700,0
|
|
20240104,191500,277645500,22700,22700,22700,22700,0
|
|
20240104,191400,277645500,22700,22700,22700,22700,0
|
|
20240104,191300,277645500,22700,22700,22700,22700,0
|
|
20240104,191200,277645500,22700,22700,22700,22700,0
|
|
20240104,191100,277645500,22700,22700,22700,22700,0
|
|
20240104,191000,277645500,22700,22700,22700,22700,0
|
|
20240104,190900,277645500,22700,22700,22700,22700,0
|
|
20240104,190800,277645500,22700,22700,22700,22700,0
|
|
20240104,190700,277645500,22700,22700,22700,22700,0
|
|
20240104,190600,277645500,22700,22700,22700,22700,0
|
|
20240104,190500,277645500,22700,22700,22700,22700,0
|
|
20240104,190400,277645500,22700,22700,22700,22700,0
|
|
20240104,190300,277645500,22700,22700,22700,22700,0
|
|
20240104,190200,277645500,22700,22700,22700,22700,0
|
|
20240104,190100,277645500,22700,22700,22700,22700,0
|
|
20240104,190000,277645500,22700,22700,22700,22700,0
|
|
20240104,185900,277645500,22700,22700,22700,22700,360
|
|
20240104,185800,277645500,22700,22700,22700,22700,0
|
|
20240104,185700,277645500,22700,22700,22700,22700,0
|
|
20240104,185600,277645500,22700,22700,22700,22700,0
|
|
20240104,185500,277645500,22700,22700,22700,22700,0
|
|
20240104,185400,277645500,22700,22700,22700,22700,0
|
|
20240104,185300,277645500,22700,22700,22700,22700,0
|
|
20240104,185200,277645500,22700,22700,22700,22700,0
|
|
20240104,185100,277645500,22700,22700,22700,22700,0
|
|
20240104,185000,277645500,22700,22700,22700,22700,0
|
|
20240104,184900,277645500,22700,22700,22700,22700,0
|
|
20240104,184800,277645500,22700,22700,22700,22700,0
|
|
20240104,184700,277645500,22700,22700,22700,22700,0
|
|
20240104,184600,277645500,22700,22700,22700,22700,0
|
|
20240104,184500,277645500,22700,22700,22700,22700,0
|
|
20240104,184400,277645500,22700,22700,22700,22700,0
|
|
20240104,184300,277645500,22700,22700,22700,22700,0
|
|
20240104,184200,277645500,22700,22700,22700,22700,0
|
|
20240104,184100,277645500,22700,22700,22700,22700,0
|
|
20240104,184000,277645500,22700,22700,22700,22700,0
|
|
20240104,183900,277645500,22700,22700,22700,22700,0
|
|
20240104,183800,277645500,22700,22700,22700,22700,0
|
|
20240104,183700,277645500,22700,22700,22700,22700,0
|
|
20240104,183600,277645500,22700,22700,22700,22700,0
|
|
20240104,183500,277645500,22700,22700,22700,22700,0
|
|
20240104,183400,277645500,22700,22700,22700,22700,0
|
|
20240104,183300,277645500,22700,22700,22700,22700,0
|
|
20240104,183200,277645500,22700,22700,22700,22700,0
|
|
20240104,183100,277645500,22700,22700,22700,22700,0
|
|
20240104,183000,277645500,22700,22700,22700,22700,0
|
|
20240104,182900,277645500,22700,22700,22700,22700,360
|
|
20240104,182800,277645500,22700,22700,22700,22700,0
|
|
20240104,182700,277645500,22700,22700,22700,22700,0
|
|
20240104,182600,277645500,22700,22700,22700,22700,0
|
|
20240104,182500,277645500,22700,22700,22700,22700,0
|
|
20240104,182400,277645500,22700,22700,22700,22700,0
|
|
20240104,182300,277645500,22700,22700,22700,22700,0
|
|
20240104,182200,277645500,22700,22700,22700,22700,0
|
|
20240104,182100,277645500,22700,22700,22700,22700,0
|
|
20240104,182000,277645500,22700,22700,22700,22700,0
|
|
20240104,181900,277645500,22700,22700,22700,22700,0
|
|
20240104,181800,277645500,22700,22700,22700,22700,0
|
|
20240104,181700,277645500,22700,22700,22700,22700,0
|
|
20240104,181600,277645500,22700,22700,22700,22700,0
|
|
20240104,181500,277645500,22700,22700,22700,22700,0
|
|
20240104,181400,277645500,22700,22700,22700,22700,0
|
|
20240104,181300,277645500,22700,22700,22700,22700,0
|
|
20240104,181200,277645500,22700,22700,22700,22700,0
|
|
20240104,181100,277645500,22700,22700,22700,22700,0
|
|
20240104,181000,277645500,22700,22700,22700,22700,0
|
|
20240104,180900,277645500,22700,22700,22700,22700,0
|
|
20240104,180800,277645500,22700,22700,22700,22700,0
|
|
20240104,180700,277645500,22700,22700,22700,22700,0
|
|
20240104,180600,277645500,22700,22700,22700,22700,0
|
|
20240104,180500,277645500,22700,22700,22700,22700,0
|
|
20240104,180400,277645500,22700,22700,22700,22700,0
|
|
20240104,180300,277645500,22700,22700,22700,22700,0
|
|
20240104,180200,277645500,22700,22700,22700,22700,0
|
|
20240104,180100,277645500,22700,22700,22700,22700,0
|
|
20240104,180000,277645500,22700,22700,22700,22700,0
|
|
20240104,175900,277645500,22700,22700,22700,22700,360
|
|
20240104,175800,277645500,22700,22700,22700,22700,0
|
|
20240104,175700,277645500,22700,22700,22700,22700,0
|
|
20240104,175600,277645500,22700,22700,22700,22700,0
|
|
20240104,175500,277645500,22700,22700,22700,22700,0
|
|
20240104,175400,277645500,22700,22700,22700,22700,0
|
|
20240104,175300,277645500,22700,22700,22700,22700,0
|
|
20240104,175200,277645500,22700,22700,22700,22700,0
|
|
20240104,175100,277645500,22700,22700,22700,22700,0
|
|
20240104,175000,277645500,22700,22700,22700,22700,0
|
|
20240104,174900,277645500,22700,22700,22700,22700,0
|
|
20240104,174800,277645500,22700,22700,22700,22700,0
|
|
20240104,174700,277645500,22700,22700,22700,22700,0
|
|
20240104,174600,277645500,22700,22700,22700,22700,0
|
|
20240104,174500,277645500,22700,22700,22700,22700,0
|
|
20240104,174400,277645500,22700,22700,22700,22700,0
|
|
20240104,174300,277645500,22700,22700,22700,22700,0
|
|
20240104,174200,277645500,22700,22700,22700,22700,0
|
|
20240104,174100,277645500,22700,22700,22700,22700,0
|
|
20240104,174000,277645500,22700,22700,22700,22700,0
|
|
20240104,173900,277645500,22700,22700,22700,22700,0
|
|
20240104,173800,277645500,22700,22700,22700,22700,0
|
|
20240104,173700,277645500,22700,22700,22700,22700,0
|
|
20240104,173600,277645500,22700,22700,22700,22700,0
|
|
20240104,173500,277645500,22700,22700,22700,22700,0
|
|
20240104,173400,277645500,22700,22700,22700,22700,0
|
|
20240104,173300,277645500,22700,22700,22700,22700,0
|
|
20240104,173200,277645500,22700,22700,22700,22700,0
|
|
20240104,173100,277645500,22700,22700,22700,22700,0
|
|
20240104,173000,277645500,22700,22700,22700,22700,0
|
|
20240104,172900,277645500,22700,22700,22700,22700,360
|
|
20240104,172800,277645500,22700,22700,22700,22700,0
|
|
20240104,172700,277645500,22700,22700,22700,22700,0
|
|
20240104,172600,277645500,22700,22700,22700,22700,0
|
|
20240104,172500,277645500,22700,22700,22700,22700,0
|
|
20240104,172400,277645500,22700,22700,22700,22700,0
|
|
20240104,172300,277645500,22700,22700,22700,22700,0
|
|
20240104,172200,277645500,22700,22700,22700,22700,0
|
|
20240104,172100,277645500,22700,22700,22700,22700,0
|
|
20240104,172000,277645500,22700,22700,22700,22700,0
|
|
20240104,171900,277645500,22700,22700,22700,22700,0
|
|
20240104,171800,277645500,22700,22700,22700,22700,0
|
|
20240104,171700,277645500,22700,22700,22700,22700,0
|
|
20240104,171600,277645500,22700,22700,22700,22700,0
|
|
20240104,171500,277645500,22700,22700,22700,22700,0
|
|
20240104,171400,277645500,22700,22700,22700,22700,0
|
|
20240104,171300,277645500,22700,22700,22700,22700,0
|
|
20240104,171200,277645500,22700,22700,22700,22700,0
|
|
20240104,171100,277645500,22700,22700,22700,22700,0
|
|
20240104,171000,277645500,22700,22700,22700,22700,0
|
|
20240104,170900,277645500,22700,22700,22700,22700,0
|
|
20240104,170800,277645500,22700,22700,22700,22700,0
|
|
20240104,170700,277645500,22700,22700,22700,22700,0
|
|
20240104,170600,277645500,22700,22700,22700,22700,0
|
|
20240104,170500,277645500,22700,22700,22700,22700,0
|
|
20240104,170400,277645500,22700,22700,22700,22700,0
|
|
20240104,170300,277645500,22700,22700,22700,22700,0
|
|
20240104,170200,277645500,22700,22700,22700,22700,0
|
|
20240104,170100,277645500,22700,22700,22700,22700,0
|
|
20240104,170000,277645500,22700,22700,22700,22700,0
|
|
20240104,165900,277645500,22700,22700,22700,22700,360
|
|
20240104,165800,277645500,22700,22700,22700,22700,0
|
|
20240104,165700,277645500,22700,22700,22700,22700,0
|
|
20240104,165600,277645500,22700,22700,22700,22700,0
|
|
20240104,165500,277645500,22700,22700,22700,22700,0
|
|
20240104,165400,277645500,22700,22700,22700,22700,0
|
|
20240104,165300,277645500,22700,22700,22700,22700,0
|
|
20240104,165200,277645500,22700,22700,22700,22700,0
|
|
20240104,165100,277645500,22700,22700,22700,22700,0
|
|
20240104,165000,277645500,22700,22700,22700,22700,0
|
|
20240104,164900,277645500,22700,22700,22700,22700,0
|
|
20240104,164800,277645500,22700,22700,22700,22700,0
|
|
20240104,164700,277645500,22700,22700,22700,22700,0
|
|
20240104,164600,277645500,22700,22700,22700,22700,0
|
|
20240104,164500,277645500,22700,22700,22700,22700,0
|
|
20240104,164400,277645500,22700,22700,22700,22700,0
|
|
20240104,164300,277645500,22700,22700,22700,22700,0
|
|
20240104,164200,277645500,22700,22700,22700,22700,0
|
|
20240104,164100,277645500,22700,22700,22700,22700,0
|
|
20240104,164000,277645500,22700,22700,22700,22700,0
|
|
20240104,163900,277645500,22700,22700,22700,22700,0
|
|
20240104,163800,277645500,22700,22700,22700,22700,0
|
|
20240104,163700,277645500,22700,22700,22700,22700,0
|
|
20240104,163600,277645500,22700,22700,22700,22700,0
|
|
20240104,163500,277645500,22700,22700,22700,22700,0
|
|
20240104,163400,277645500,22700,22700,22700,22700,0
|
|
20240104,163300,277645500,22700,22700,22700,22700,0
|
|
20240104,163200,277645500,22700,22700,22700,22700,0
|
|
20240104,163100,277645500,22700,22700,22700,22700,0
|
|
20240104,163000,277645500,22700,22700,22700,22700,0
|
|
20240104,162900,277645500,22700,22700,22700,22700,360
|
|
20240104,162800,277645500,22700,22700,22700,22700,0
|
|
20240104,162700,277645500,22700,22700,22700,22700,0
|
|
20240104,162600,277645500,22700,22700,22700,22700,0
|
|
20240104,162500,277645500,22700,22700,22700,22700,0
|
|
20240104,162400,277645500,22700,22700,22700,22700,0
|
|
20240104,162300,277645500,22700,22700,22700,22700,0
|
|
20240104,162200,277645500,22700,22700,22700,22700,0
|
|
20240104,162100,277645500,22700,22700,22700,22700,0
|
|
20240104,162000,277645500,22700,22700,22700,22700,0
|
|
20240104,161900,277645500,22700,22700,22700,22700,0
|
|
20240104,161800,277645500,22700,22700,22700,22700,0
|
|
20240104,161700,277645500,22700,22700,22700,22700,0
|
|
20240104,161600,277645500,22700,22700,22700,22700,0
|
|
20240104,161500,277645500,22700,22700,22700,22700,0
|
|
20240104,161400,277645500,22700,22700,22700,22700,0
|
|
20240104,161300,277645500,22700,22700,22700,22700,0
|
|
20240104,161200,277645500,22700,22700,22700,22700,0
|
|
20240104,161100,277645500,22700,22700,22700,22700,0
|
|
20240104,161000,277645500,22700,22700,22700,22700,0
|
|
20240104,160900,277645500,22700,22700,22700,22700,0
|
|
20240104,160800,277645500,22700,22700,22700,22700,0
|
|
20240104,160700,277645500,22700,22700,22700,22700,0
|
|
20240104,160600,277645500,22700,22700,22700,22700,0
|
|
20240104,160500,277645500,22700,22700,22700,22700,0
|
|
20240104,160400,277645500,22700,22700,22700,22700,0
|
|
20240104,160300,277645500,22700,22700,22700,22700,0
|
|
20240104,160200,277645500,22700,22700,22700,22700,0
|
|
20240104,160100,277645500,22700,22700,22700,22700,0
|
|
20240104,160000,277645500,22700,22700,22700,22700,0
|
|
20240104,155900,277645500,22700,22700,22700,22700,360
|
|
20240104,155800,277645500,22700,22700,22700,22700,0
|
|
20240104,155700,277645500,22700,22700,22700,22700,0
|
|
20240104,155600,277645500,22700,22700,22700,22700,0
|
|
20240104,155500,277645500,22700,22700,22700,22700,0
|
|
20240104,155400,277645500,22700,22700,22700,22700,0
|
|
20240104,155300,277645500,22700,22700,22700,22700,0
|
|
20240104,155200,277645500,22700,22700,22700,22700,0
|
|
20240104,155100,277645500,22700,22700,22700,22700,0
|
|
20240104,155000,277645500,22700,22700,22700,22700,0
|
|
20240104,154900,277645500,22700,22700,22700,22700,0
|
|
20240104,154800,277645500,22700,22700,22700,22700,0
|
|
20240104,154700,277645500,22700,22700,22700,22700,0
|
|
20240104,154600,277645500,22700,22700,22700,22700,0
|
|
20240104,154500,277645500,22700,22700,22700,22700,0
|
|
20240104,154400,277645500,22700,22700,22700,22700,0
|
|
20240104,154300,277645500,22700,22700,22700,22700,0
|
|
20240104,154200,277645500,22700,22700,22700,22700,0
|
|
20240104,154100,277645500,22700,22700,22700,22700,0
|
|
20240104,154000,277645500,22700,22700,22700,22700,0
|
|
20240104,153900,277645500,22700,22700,22700,22700,0
|
|
20240104,153800,277645500,22700,22700,22700,22700,0
|
|
20240104,153700,277645500,22700,22700,22700,22700,0
|
|
20240104,153600,277645500,22700,22700,22700,22700,0
|
|
20240104,153500,277645500,22700,22700,22700,22700,0
|
|
20240104,153400,277645500,22700,22700,22700,22700,0
|
|
20240104,153300,277645500,22700,22700,22700,22700,0
|
|
20240104,153200,277645500,22700,22700,22700,22700,0
|
|
20240104,153100,277645500,22700,22700,22700,22700,0
|
|
20240104,153000,277645500,22700,22700,22700,22700,360
|
|
20240104,152900,269473500,22600,22600,22600,22600,0
|
|
20240104,152800,269473500,22600,22600,22600,22600,0
|
|
20240104,152700,269473500,22600,22600,22600,22600,0
|
|
20240104,152600,269473500,22600,22600,22600,22600,0
|
|
20240104,152500,269473500,22600,22600,22600,22600,0
|
|
20240104,152400,269473500,22600,22600,22600,22600,0
|
|
20240104,152300,269473500,22600,22600,22600,22600,0
|
|
20240104,152200,269473500,22600,22600,22600,22600,0
|
|
20240104,152100,269473500,22600,22600,22600,22600,0
|
|
20240104,152000,269473500,22600,22600,22600,22600,0
|
|
20240104,151900,269473500,22600,22600,22600,22550,26
|
|
20240104,151800,268886000,22600,22600,22600,22600,8
|
|
20240104,151700,268705200,22550,22500,22550,22450,79
|
|
20240104,151600,266927300,22600,22600,22600,22600,0
|
|
20240104,151500,266927300,22600,22500,22600,22500,9
|
|
20240104,151400,266724600,22600,22500,22600,22500,41
|
|
20240104,151300,265802000,22500,22500,22500,22500,7
|
|
20240104,151200,265644500,22500,22500,22500,22500,7
|
|
20240104,151100,265487000,22600,22600,22600,22600,4
|
|
20240104,151000,265396600,22500,22500,22500,22500,9
|
|
20240104,150900,265194100,22500,22500,22500,22500,2
|
|
20240104,150800,265149100,22500,22500,22500,22500,5
|
|
20240104,150700,265036600,22500,22500,22500,22500,7
|
|
20240104,150600,264879100,22500,22500,22500,22500,0
|
|
20240104,150500,264879100,22500,22500,22500,22500,9
|
|
20240104,150400,264676600,22500,22500,22500,22500,2
|
|
20240104,150300,264631600,22500,22500,22500,22500,5
|
|
20240104,150200,264519100,22500,22500,22500,22500,8
|
|
20240104,150100,264339100,22550,22500,22550,22500,13
|
|
20240104,150000,264046050,22500,22500,22500,22500,16
|
|
20240104,145900,263686050,22500,22550,22550,22500,4
|
|
20240104,145800,263595950,22500,22500,22500,22500,5
|
|
20240104,145700,263483450,22500,22500,22500,22500,8
|
|
20240104,145600,263303450,22500,22500,22500,22500,2
|
|
20240104,145500,263258450,22600,22600,22600,22600,0
|
|
20240104,145400,263258450,22600,22600,22600,22500,4
|
|
20240104,145300,263168250,22500,22500,22500,22500,3
|
|
20240104,145200,263100750,22500,22600,22600,22500,1005
|
|
20240104,145100,240475400,22650,22600,22650,22600,10
|
|
20240104,145000,240249150,22600,22600,22600,22600,8
|
|
20240104,144900,240068350,22600,22600,22600,22600,7
|
|
20240104,144800,239910150,22600,22600,22600,22600,16
|
|
20240104,144700,239548550,22600,22600,22600,22600,5
|
|
20240104,144600,239435550,22600,22700,22700,22600,3
|
|
20240104,144500,239367650,22700,22550,22700,22550,7
|
|
20240104,144400,239209050,22700,22600,22700,22600,4
|
|
20240104,144300,239118550,22550,22550,22550,22550,9
|
|
20240104,144200,238915600,22550,22550,22550,22550,7
|
|
20240104,144100,238757750,22550,22550,22550,22550,0
|
|
20240104,144000,238757750,22550,22550,22550,22550,8
|
|
20240104,143900,238577350,22550,22550,22550,22550,0
|
|
20240104,143800,238577350,22550,22550,22550,22550,7
|
|
20240104,143700,238419500,22550,22550,22550,22550,7
|
|
20240104,143600,238261650,22550,22550,22550,22550,0
|
|
20240104,143500,238261650,22550,22600,22600,22550,9
|
|
20240104,143400,238058650,22550,22550,22550,22550,2
|
|
20240104,143300,238013550,22550,22600,22600,22550,7
|
|
20240104,143200,237855650,22550,22550,22550,22550,7
|
|
20240104,143100,237697800,22550,22550,22550,22550,0
|
|
20240104,143000,237697800,22550,22550,22600,22550,19
|
|
20240104,142900,237268800,22550,22550,22550,22550,2
|
|
20240104,142800,237223700,22550,22550,22550,22550,5
|
|
20240104,142700,237110950,22550,22550,22550,22550,72
|
|
20240104,142600,235487350,22550,22550,22550,22550,3
|
|
20240104,142500,235419700,22600,22600,22600,22600,5
|
|
20240104,142400,235306700,22600,22600,22600,22600,7
|
|
20240104,142300,235148500,22600,22600,22600,22600,0
|
|
20240104,142200,235148500,22600,22600,22600,22600,2
|
|
20240104,142100,235103300,22600,22600,22600,22600,3
|
|
20240104,142000,235035500,22600,22600,22600,22600,0
|
|
20240104,141900,235035500,22600,22550,22600,22550,15
|
|
20240104,141800,234696850,22600,22600,22600,22600,1
|
|
20240104,141700,234674250,22550,22550,22550,22550,0
|
|
20240104,141600,234674250,22550,22600,22650,22550,64
|
|
20240104,141500,233227450,22600,22600,22600,22600,7
|
|
20240104,141400,233069250,22600,22600,22600,22600,5
|
|
20240104,141300,232956250,22600,22600,22600,22600,3
|
|
20240104,141200,232888450,22600,22600,22600,22600,6
|
|
20240104,141100,232752850,22600,22600,22600,22600,2
|
|
20240104,141000,232707650,22600,22600,22600,22600,7
|
|
20240104,140900,232549450,22600,22600,22600,22600,0
|
|
20240104,140800,232549450,22600,22600,22600,22600,3
|
|
20240104,140700,232481650,22600,22600,22600,22600,2
|
|
20240104,140600,232436450,22650,22650,22650,22650,8
|
|
20240104,140500,232255250,22600,22600,22650,22600,9
|
|
20240104,140400,232051750,22600,22600,22600,22600,5
|
|
20240104,140300,231938750,22600,22600,22600,22600,3
|
|
20240104,140200,231870950,22600,22600,22600,22600,7
|
|
20240104,140100,231712750,22600,22600,22600,22600,0
|
|
20240104,140000,231712750,22600,22550,22600,22550,8
|
|
20240104,135900,231532050,22600,22550,22600,22550,8
|
|
20240104,135800,231351400,22600,22600,22600,22600,0
|
|
20240104,135700,231351400,22600,22600,22600,22600,157
|
|
20240104,135600,227803200,22600,22600,22600,22600,0
|
|
20240104,135500,227803200,22600,22600,22600,22600,8
|
|
20240104,135400,227622400,22650,22600,22650,22600,8
|
|
20240104,135300,227441550,22600,22600,22600,22600,0
|
|
20240104,135200,227441550,22600,22600,22600,22600,7
|
|
20240104,135100,227283350,22600,22600,22600,22600,3
|
|
20240104,135000,227215550,22600,22600,22600,22600,6
|
|
20240104,134900,227079950,22600,22600,22600,22600,7
|
|
20240104,134800,226921750,22600,22600,22600,22600,0
|
|
20240104,134700,226921750,22600,22600,22600,22600,3
|
|
20240104,134600,226853950,22650,22600,22650,22600,8
|
|
20240104,134500,226672900,22600,22600,22600,22600,0
|
|
20240104,134400,226672900,22600,22600,22650,22600,88
|
|
20240104,134300,224680050,22500,22500,22500,22500,2
|
|
20240104,134200,224635050,22600,22600,22600,22600,60
|
|
20240104,134100,223279050,22500,22550,22550,22500,8
|
|
20240104,134000,223098800,22500,22500,22500,22500,8
|
|
20240104,133900,222918800,22550,22550,22550,22550,3
|
|
20240104,133800,222851150,22500,22500,22500,22500,2
|
|
20240104,133700,222806150,22500,22500,22500,22500,5
|
|
20240104,133600,222693650,22500,22500,22500,22500,8
|
|
20240104,133500,222513650,22500,22500,22500,22500,2
|
|
20240104,133400,222468650,22550,22550,22550,22550,2
|
|
20240104,133300,222423550,22550,22500,22600,22500,13
|
|
20240104,133200,222130550,22500,22500,22500,22500,3
|
|
20240104,133100,222063050,22500,22500,22500,22500,5
|
|
20240104,133000,221950550,22500,22500,22500,22500,2
|
|
20240104,132900,221905550,22550,22550,22600,22550,6
|
|
20240104,132800,221770200,22500,22500,22500,22500,3
|
|
20240104,132700,221702700,22550,22500,22600,22500,15
|
|
20240104,132600,221364500,22500,22500,22550,22500,11
|
|
20240104,132500,221116950,22500,22550,22550,22500,4
|
|
20240104,132400,221026850,22450,22500,22500,22450,19
|
|
20240104,132300,220599850,22550,22500,22550,22450,101
|
|
20240104,132200,218327550,22500,22450,22500,22450,9
|
|
20240104,132100,218125400,22500,22450,22500,22450,6
|
|
20240104,132000,217990650,22450,22450,22450,22450,2
|
|
20240104,131900,217945750,22500,22500,22500,22450,20
|
|
20240104,131800,217496350,22400,22450,22450,22400,237
|
|
20240104,131700,212187300,22400,22450,22450,22400,8
|
|
20240104,131600,212007800,22450,22400,22450,22400,8
|
|
20240104,131500,211828550,22400,22400,22400,22400,0
|
|
20240104,131400,211828550,22400,22400,22400,22400,8
|
|
20240104,131300,211649350,22400,22400,22400,22400,2
|
|
20240104,131200,211604550,22400,22400,22400,22400,5
|
|
20240104,131100,211492550,22400,22450,22450,22400,6
|
|
20240104,131000,211358000,22450,22450,22450,22450,0
|
|
20240104,130900,211358000,22450,22500,22500,22450,12
|
|
20240104,130800,211088100,22500,22500,22500,22500,2
|
|
20240104,130700,211043100,22500,22500,22500,22500,5
|
|
20240104,130600,210930600,22500,22500,22500,22500,8
|
|
20240104,130500,210750600,22500,22500,22500,22500,2
|
|
20240104,130400,210705600,22500,22500,22500,22500,5
|
|
20240104,130300,210593100,22500,22500,22500,22500,2
|
|
20240104,130200,210548100,22500,22500,22500,22500,5
|
|
20240104,130100,210435600,22500,22500,22500,22500,8
|
|
20240104,130000,210255600,22500,22550,22550,22500,4
|
|
20240104,125900,210165550,22500,22500,22500,22500,5
|
|
20240104,125800,210053050,22500,22500,22500,22500,2
|
|
20240104,125700,210008050,22500,22500,22500,22500,9
|
|
20240104,125600,209805550,22500,22500,22500,22500,5
|
|
20240104,125500,209693050,22500,22500,22500,22500,2
|
|
20240104,125400,209648050,22500,22500,22500,22500,5
|
|
20240104,125300,209535550,22500,22500,22500,22500,4
|
|
20240104,125200,209445550,22500,22500,22500,22500,10
|
|
20240104,125100,209220550,22550,22550,22550,22550,15
|
|
20240104,125000,208882300,22550,22550,22550,22550,2
|
|
20240104,124900,208837200,22650,22450,22650,22400,453
|
|
20240104,124800,198644600,22450,22450,22450,22450,0
|
|
20240104,124700,198644600,22450,22450,22450,22450,8
|
|
20240104,124600,198465000,22450,22450,22450,22450,7
|
|
20240104,124500,198307850,22450,22450,22450,22450,0
|
|
20240104,124400,198307850,22450,22450,22450,22450,8
|
|
20240104,124300,198128250,22450,22450,22450,22450,5
|
|
20240104,124200,198016000,22450,22450,22450,22450,2
|
|
20240104,124100,197971100,22450,22450,22450,22450,2
|
|
20240104,124000,197926200,22550,22550,22550,22550,0
|
|
20240104,123900,197926200,22550,22500,22550,22450,559
|
|
20240104,123800,185348150,22500,22500,22500,22500,7
|
|
20240104,123700,185190650,22500,22500,22500,22500,0
|
|
20240104,123600,185190650,22500,22500,22500,22500,8
|
|
20240104,123500,185010650,22550,22550,22550,22550,49
|
|
20240104,123400,183905700,22550,22550,22550,22550,13
|
|
20240104,123300,183612550,22550,22550,22550,22550,7
|
|
20240104,123200,183454700,22550,22550,22550,22550,85
|
|
20240104,123100,181537950,22500,22500,22500,22500,7
|
|
20240104,123000,181380450,22550,22550,22550,22500,8
|
|
20240104,122900,181200200,22500,22500,22500,22500,5
|
|
20240104,122800,181087700,22500,22500,22500,22500,8
|
|
20240104,122700,180907700,22500,22500,22500,22500,0
|
|
20240104,122600,180907700,22500,22500,22500,22500,9
|
|
20240104,122500,180705200,22550,22500,22550,22500,5
|
|
20240104,122400,180592550,22500,22500,22500,22500,5
|
|
20240104,122300,180480050,22500,22500,22500,22500,7
|
|
20240104,122200,180322550,22550,22500,22550,22500,5
|
|
20240104,122100,180209950,22500,22500,22500,22500,5
|
|
20240104,122000,180097450,22500,22550,22550,22500,4
|
|
20240104,121900,180007350,22500,22500,22500,22500,5
|
|
20240104,121800,179894850,22500,22500,22500,22500,7
|
|
20240104,121700,179737350,22500,22500,22500,22500,3
|
|
20240104,121600,179669850,22500,22500,22500,22500,6
|
|
20240104,121500,179534850,22500,22500,22500,22500,2
|
|
20240104,121400,179489850,22500,22500,22550,22500,9
|
|
20240104,121300,179287250,22500,22500,22500,22500,5
|
|
20240104,121200,179174750,22500,22550,22550,22500,105
|
|
20240104,121100,176807150,22500,22500,22500,22500,7
|
|
20240104,121000,176649650,22500,22500,22500,22500,0
|
|
20240104,120900,176649650,22500,22550,22550,22500,105
|
|
20240104,120800,174284650,22550,22350,22550,22350,754
|
|
20240104,120700,157392000,22400,22400,22400,22400,1
|
|
20240104,120600,157369600,22350,22400,22500,22350,5
|
|
20240104,120500,157257500,22450,22450,22450,22450,5
|
|
20240104,120400,157145250,22450,22450,22500,22400,11
|
|
20240104,120300,156898350,22450,22450,22450,22450,2
|
|
20240104,120200,156853450,22500,22500,22500,22500,1
|
|
20240104,120100,156830950,22400,22400,22400,22350,12
|
|
20240104,120000,156562250,22350,22350,22350,22350,0
|
|
20240104,115900,156562250,22350,22350,22350,22350,8
|
|
20240104,115800,156383450,22350,22350,22350,22350,20
|
|
20240104,115700,155936450,22350,22350,22350,22350,0
|
|
20240104,115600,155936450,22350,22400,22400,22350,33
|
|
20240104,115500,155198400,22400,22400,22400,22400,3
|
|
20240104,115400,155131200,22400,22400,22400,22400,6
|
|
20240104,115300,154996800,22350,22350,22350,22350,2
|
|
20240104,115200,154952100,22500,22400,22500,22400,11
|
|
20240104,115100,154705600,22350,22350,22350,22350,7
|
|
20240104,115000,154549150,22350,22350,22350,22350,3
|
|
20240104,114900,154482100,22450,22450,22450,22450,2
|
|
20240104,114800,154437200,22400,22450,22450,22400,3
|
|
20240104,114700,154369950,22500,22350,22500,22350,3
|
|
20240104,114600,154302750,22350,22500,22550,22350,32
|
|
20240104,114500,153586300,22550,22500,22550,22450,11
|
|
20240104,114400,153338900,22500,22500,22500,22500,2
|
|
20240104,114300,153293900,22550,22450,22550,22450,9
|
|
20240104,114200,153091600,22500,22450,22500,22450,4
|
|
20240104,114100,153001750,22500,22550,22550,22500,2
|
|
20240104,114000,152956700,22500,22500,22550,22450,12
|
|
20240104,113900,152686750,22550,22550,22550,22500,12
|
|
20240104,113800,152416450,22500,22450,22550,22450,9
|
|
20240104,113700,152214000,22450,22550,22550,22450,8
|
|
20240104,113600,152033850,22500,22400,22550,22400,10
|
|
20240104,113500,151809050,22550,22350,22550,22350,106
|
|
20240104,113400,149432150,22300,22300,22300,22300,2
|
|
20240104,113300,149387550,22350,22350,22350,22350,70
|
|
20240104,113200,147823050,22350,22350,22350,22350,133
|
|
20240104,113100,144850500,22350,22350,22350,22350,7
|
|
20240104,113000,144694050,22350,22350,22350,22350,5
|
|
20240104,112900,144582300,22350,22350,22350,22350,3
|
|
20240104,112800,144515250,22350,22350,22350,22350,8
|
|
20240104,112700,144336450,22350,22350,22350,22350,20
|
|
20240104,112600,143889450,22350,22350,22350,22350,7
|
|
20240104,112500,143733000,22350,22350,22350,22350,5
|
|
20240104,112400,143621250,22350,22350,22350,22350,2
|
|
20240104,112300,143576550,22400,22400,22400,22400,66
|
|
20240104,112200,142098150,22500,22500,22500,22500,5
|
|
20240104,112100,141985650,22400,22500,22500,22400,58
|
|
20240104,112000,140680850,22450,22400,22450,22400,13
|
|
20240104,111900,140389400,22400,22400,22400,22400,0
|
|
20240104,111800,140389400,22400,22450,22450,22400,7
|
|
20240104,111700,140232350,22400,22400,22400,22400,1
|
|
20240104,111600,140209950,22400,22450,22450,22400,502
|
|
20240104,111500,128950400,22450,22450,22450,22450,8
|
|
20240104,111400,128770800,22450,22450,22450,22450,0
|
|
20240104,111300,128770800,22450,22500,22500,22450,12
|
|
20240104,111200,128501150,22450,22450,22450,22450,3
|
|
20240104,111100,128433800,22450,22450,22450,22450,6
|
|
20240104,111000,128299100,22450,22550,22550,22450,279
|
|
20240104,110900,122013150,22500,22500,22500,22500,5
|
|
20240104,110800,121900650,22550,22500,22550,22450,304
|
|
20240104,110700,115061600,22450,22450,22450,22450,2
|
|
20240104,110600,115016700,22450,22450,22450,22450,0
|
|
20240104,110500,115016700,22450,22450,22450,22450,105
|
|
20240104,110400,112659450,22500,22500,22500,22500,102
|
|
20240104,110300,110364450,22550,22550,22550,22550,5
|
|
20240104,110200,110251700,22550,22550,22550,22550,11
|
|
20240104,110100,110003650,22550,22550,22550,22550,3
|
|
20240104,110000,109936000,22600,22600,22600,22600,2
|
|
20240104,105900,109890800,22550,22500,22550,22500,6
|
|
20240104,105800,109755600,22500,22500,22500,22500,0
|
|
20240104,105700,109755600,22500,22600,22600,22500,4
|
|
20240104,105600,109665500,22500,22500,22500,22500,2
|
|
20240104,105500,109620500,22500,22500,22500,22500,0
|
|
20240104,105400,109620500,22500,22500,22500,22500,2
|
|
20240104,105300,109575500,22500,22500,22500,22500,3
|
|
20240104,105200,109508000,22600,22600,22600,22600,1
|
|
20240104,105100,109485400,22500,22500,22500,22500,176
|
|
20240104,105000,105525400,22550,22550,22550,22550,151
|
|
20240104,104900,102120350,22600,22600,22600,22600,115
|
|
20240104,104800,99521350,22600,22600,22600,22600,3
|
|
20240104,104700,99453550,22800,22800,22800,22800,0
|
|
20240104,104600,99453550,22800,22800,22800,22800,0
|
|
20240104,104500,99453550,22800,22800,22800,22800,0
|
|
20240104,104400,99453550,22800,22800,22800,22800,0
|
|
20240104,104300,99453550,22800,22800,22800,22800,2
|
|
20240104,104200,99407950,22600,22700,22700,22600,60
|
|
20240104,104100,98050050,22800,22800,22800,22800,0
|
|
20240104,104000,98050050,22800,22800,22800,22800,0
|
|
20240104,103900,98050050,22800,22800,22800,22800,0
|
|
20240104,103800,98050050,22800,22800,22800,22800,0
|
|
20240104,103700,98050050,22800,22800,22800,22800,0
|
|
20240104,103600,98050050,22800,22800,22800,22800,0
|
|
20240104,103500,98050050,22800,22800,22800,22800,0
|
|
20240104,103400,98050050,22800,22800,22800,22800,0
|
|
20240104,103300,98050050,22800,22800,22800,22800,0
|
|
20240104,103200,98050050,22800,22800,22800,22800,0
|
|
20240104,103100,98050050,22800,22800,22800,22800,0
|
|
20240104,103000,98050050,22800,22800,22800,22800,0
|
|
20240104,102900,98050050,22800,22800,22800,22800,2
|
|
20240104,102800,98004450,22600,22600,22600,22600,0
|
|
20240104,102700,98004450,22600,22600,22600,22600,30
|
|
20240104,102600,97326450,22750,22750,22750,22750,0
|
|
20240104,102500,97326450,22750,22750,22750,22750,2
|
|
20240104,102400,97280950,22650,22650,22650,22650,0
|
|
20240104,102300,97280950,22650,22650,22650,22650,20
|
|
20240104,102200,96827950,22650,22650,22650,22650,0
|
|
20240104,102100,96827950,22650,22650,22650,22650,0
|
|
20240104,102000,96827950,22650,22650,22650,22650,0
|
|
20240104,101900,96827950,22650,22650,22650,22650,2
|
|
20240104,101800,96782650,22600,22600,22600,22600,0
|
|
20240104,101700,96782650,22600,22600,22600,22600,0
|
|
20240104,101600,96782650,22600,22700,22700,22600,33
|
|
20240104,101500,96035750,22800,22800,22800,22800,271
|
|
20240104,101400,89856950,22850,22850,22850,22850,1
|
|
20240104,101300,89834100,22850,22850,22850,22850,130
|
|
20240104,101200,86863600,22800,22800,22800,22800,5
|
|
20240104,101100,86749600,22900,22900,22900,22900,0
|
|
20240104,101000,86749600,22900,22900,22900,22900,0
|
|
20240104,100900,86749600,22900,22900,22900,22900,1
|
|
20240104,100800,86726700,22800,22800,22800,22800,150
|
|
20240104,100700,83306700,22900,22900,22900,22900,1
|
|
20240104,100600,83283800,22800,22900,22900,22800,34
|
|
20240104,100500,82508500,22900,22900,22900,22900,0
|
|
20240104,100400,82508500,22900,22900,22900,22900,1
|
|
20240104,100300,82485600,22900,22900,22900,22900,0
|
|
20240104,100200,82485600,22900,22900,22900,22900,1
|
|
20240104,100100,82462700,22800,22800,22800,22800,30
|
|
20240104,100000,81778700,22850,22850,22850,22850,120
|
|
20240104,095900,79036700,22850,22850,22850,22850,0
|
|
20240104,095800,79036700,22850,22850,22850,22850,0
|
|
20240104,095700,79036700,22850,22850,22850,22850,1
|
|
20240104,095600,79013850,22800,22800,22800,22800,3
|
|
20240104,095500,78945450,22850,22800,22850,22800,538
|
|
20240104,095400,66657150,22800,22800,22800,22800,3
|
|
20240104,095300,66588750,22800,22800,22800,22800,164
|
|
20240104,095200,62849550,22800,22800,22800,22800,0
|
|
20240104,095100,62849550,22800,22800,22800,22800,0
|
|
20240104,095000,62849550,22800,22800,22800,22800,20
|
|
20240104,094900,62393550,22800,22800,22800,22800,16
|
|
20240104,094800,62028750,22800,22800,22800,22800,0
|
|
20240104,094700,62028750,22800,22800,22800,22800,0
|
|
20240104,094600,62028750,22800,22800,22800,22800,12
|
|
20240104,094500,61755150,22800,22750,22800,22750,20
|
|
20240104,094400,61299200,22800,22800,22800,22800,10
|
|
20240104,094300,61071200,22800,22800,22800,22800,0
|
|
20240104,094200,61071200,22800,22800,22800,22800,0
|
|
20240104,094100,61071200,22800,22800,22800,22800,50
|
|
20240104,094000,59931200,22800,22800,22800,22800,0
|
|
20240104,093900,59931200,22800,22800,22800,22800,0
|
|
20240104,093800,59931200,22800,22800,22800,22800,1
|
|
20240104,093700,59908400,22600,22600,22600,22600,83
|
|
20240104,093600,58032600,22600,22600,22600,22600,7
|
|
20240104,093500,57874400,22750,22750,22750,22750,63
|
|
20240104,093400,56441150,22800,22800,22800,22800,0
|
|
20240104,093300,56441150,22800,22800,22800,22800,0
|
|
20240104,093200,56441150,22800,22800,22800,22800,340
|
|
20240104,093100,48689150,22800,22800,22800,22800,0
|
|
20240104,093000,48689150,22800,22850,22850,22800,200
|
|
20240104,092900,44123750,22900,22850,22900,22850,16
|
|
20240104,092800,43757400,22850,22850,22850,22850,0
|
|
20240104,092700,43757400,22850,22850,22850,22850,0
|
|
20240104,092600,43757400,22850,22850,22850,22850,8
|
|
20240104,092500,43574600,22800,22800,22800,22800,0
|
|
20240104,092400,43574600,22800,22850,22850,22800,11
|
|
20240104,092300,43323300,22800,22850,22850,22800,52
|
|
20240104,092200,42137650,22850,22800,22850,22800,142
|
|
20240104,092100,38899950,22800,22850,22850,22800,64
|
|
20240104,092000,37439000,22900,22900,22900,22900,0
|
|
20240104,091900,37439000,22900,22900,22900,22900,0
|
|
20240104,091800,37439000,22900,22900,22900,22900,2
|
|
20240104,091700,37393200,22850,22800,22850,22800,125
|
|
20240104,091600,34537450,22800,22800,22800,22800,237
|
|
20240104,091500,29133850,22800,22750,22800,22750,64
|
|
20240104,091400,27677500,22750,22700,22750,22700,369
|
|
20240104,091300,19291400,22700,22700,22700,22700,400
|
|
20240104,091200,10211400,22450,22700,22750,22450,210
|
|
20240104,091100,5441100,22750,22750,22750,22750,164
|
|
20240104,091000,1710100,22750,22750,22750,22750,0
|
|
20240104,090900,1710100,22750,22750,22750,22750,2
|
|
20240104,090800,1664600,22750,22750,22750,22750,0
|
|
20240104,090700,1664600,22750,22750,22750,22750,0
|
|
20240104,090600,1664600,22750,22750,22750,22750,0
|
|
20240104,090500,1664600,22750,22750,22750,22750,0
|
|
20240104,090400,1664600,22750,22750,22750,22750,10
|
|
20240104,090300,1437100,22750,22750,22750,22750,0
|
|
20240104,090200,1437100,22750,22750,22750,22750,0
|
|
20240104,090100,1437100,22750,22750,22750,22750,1
|
|
20240104,090000,1414350,22450,22450,22450,22450,63
|