663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200000,717608950,24000,24000,24000,24000,335
|
|
20240108,195900,717608950,24000,24000,24000,24000,0
|
|
20240108,195800,717608950,24000,24000,24000,24000,0
|
|
20240108,195700,717608950,24000,24000,24000,24000,0
|
|
20240108,195600,717608950,24000,24000,24000,24000,0
|
|
20240108,195500,717608950,24000,24000,24000,24000,0
|
|
20240108,195400,717608950,24000,24000,24000,24000,0
|
|
20240108,195300,717608950,24000,24000,24000,24000,0
|
|
20240108,195200,717608950,24000,24000,24000,24000,0
|
|
20240108,195100,717608950,24000,24000,24000,24000,0
|
|
20240108,195000,717608950,24000,24000,24000,24000,0
|
|
20240108,194900,717608950,24000,24000,24000,24000,0
|
|
20240108,194800,717608950,24000,24000,24000,24000,0
|
|
20240108,194700,717608950,24000,24000,24000,24000,0
|
|
20240108,194600,717608950,24000,24000,24000,24000,0
|
|
20240108,194500,717608950,24000,24000,24000,24000,0
|
|
20240108,194400,717608950,24000,24000,24000,24000,0
|
|
20240108,194300,717608950,24000,24000,24000,24000,0
|
|
20240108,194200,717608950,24000,24000,24000,24000,0
|
|
20240108,194100,717608950,24000,24000,24000,24000,0
|
|
20240108,194000,717608950,24000,24000,24000,24000,0
|
|
20240108,193900,717608950,24000,24000,24000,24000,0
|
|
20240108,193800,717608950,24000,24000,24000,24000,0
|
|
20240108,193700,717608950,24000,24000,24000,24000,0
|
|
20240108,193600,717608950,24000,24000,24000,24000,0
|
|
20240108,193500,717608950,24000,24000,24000,24000,0
|
|
20240108,193400,717608950,24000,24000,24000,24000,0
|
|
20240108,193300,717608950,24000,24000,24000,24000,0
|
|
20240108,193200,717608950,24000,24000,24000,24000,0
|
|
20240108,193100,717608950,24000,24000,24000,24000,0
|
|
20240108,193000,717608950,24000,24000,24000,24000,335
|
|
20240108,192900,717608950,24000,24000,24000,24000,0
|
|
20240108,192800,717608950,24000,24000,24000,24000,0
|
|
20240108,192700,717608950,24000,24000,24000,24000,0
|
|
20240108,192600,717608950,24000,24000,24000,24000,0
|
|
20240108,192500,717608950,24000,24000,24000,24000,0
|
|
20240108,192400,717608950,24000,24000,24000,24000,0
|
|
20240108,192300,717608950,24000,24000,24000,24000,0
|
|
20240108,192200,717608950,24000,24000,24000,24000,0
|
|
20240108,192100,717608950,24000,24000,24000,24000,0
|
|
20240108,192000,717608950,24000,24000,24000,24000,0
|
|
20240108,191900,717608950,24000,24000,24000,24000,0
|
|
20240108,191800,717608950,24000,24000,24000,24000,0
|
|
20240108,191700,717608950,24000,24000,24000,24000,0
|
|
20240108,191600,717608950,24000,24000,24000,24000,0
|
|
20240108,191500,717608950,24000,24000,24000,24000,0
|
|
20240108,191400,717608950,24000,24000,24000,24000,0
|
|
20240108,191300,717608950,24000,24000,24000,24000,0
|
|
20240108,191200,717608950,24000,24000,24000,24000,0
|
|
20240108,191100,717608950,24000,24000,24000,24000,0
|
|
20240108,191000,717608950,24000,24000,24000,24000,0
|
|
20240108,190900,717608950,24000,24000,24000,24000,0
|
|
20240108,190800,717608950,24000,24000,24000,24000,0
|
|
20240108,190700,717608950,24000,24000,24000,24000,0
|
|
20240108,190600,717608950,24000,24000,24000,24000,0
|
|
20240108,190500,717608950,24000,24000,24000,24000,0
|
|
20240108,190400,717608950,24000,24000,24000,24000,0
|
|
20240108,190300,717608950,24000,24000,24000,24000,0
|
|
20240108,190200,717608950,24000,24000,24000,24000,0
|
|
20240108,190100,717608950,24000,24000,24000,24000,0
|
|
20240108,190000,717608950,24000,24000,24000,24000,335
|
|
20240108,185900,717608950,24000,24000,24000,24000,0
|
|
20240108,185800,717608950,24000,24000,24000,24000,0
|
|
20240108,185700,717608950,24000,24000,24000,24000,0
|
|
20240108,185600,717608950,24000,24000,24000,24000,0
|
|
20240108,185500,717608950,24000,24000,24000,24000,0
|
|
20240108,185400,717608950,24000,24000,24000,24000,0
|
|
20240108,185300,717608950,24000,24000,24000,24000,0
|
|
20240108,185200,717608950,24000,24000,24000,24000,0
|
|
20240108,185100,717608950,24000,24000,24000,24000,0
|
|
20240108,185000,717608950,24000,24000,24000,24000,0
|
|
20240108,184900,717608950,24000,24000,24000,24000,0
|
|
20240108,184800,717608950,24000,24000,24000,24000,0
|
|
20240108,184700,717608950,24000,24000,24000,24000,0
|
|
20240108,184600,717608950,24000,24000,24000,24000,0
|
|
20240108,184500,717608950,24000,24000,24000,24000,0
|
|
20240108,184400,717608950,24000,24000,24000,24000,0
|
|
20240108,184300,717608950,24000,24000,24000,24000,0
|
|
20240108,184200,717608950,24000,24000,24000,24000,0
|
|
20240108,184100,717608950,24000,24000,24000,24000,0
|
|
20240108,184000,717608950,24000,24000,24000,24000,0
|
|
20240108,183900,717608950,24000,24000,24000,24000,0
|
|
20240108,183800,717608950,24000,24000,24000,24000,0
|
|
20240108,183700,717608950,24000,24000,24000,24000,0
|
|
20240108,183600,717608950,24000,24000,24000,24000,0
|
|
20240108,183500,717608950,24000,24000,24000,24000,0
|
|
20240108,183400,717608950,24000,24000,24000,24000,0
|
|
20240108,183300,717608950,24000,24000,24000,24000,0
|
|
20240108,183200,717608950,24000,24000,24000,24000,0
|
|
20240108,183100,717608950,24000,24000,24000,24000,0
|
|
20240108,183000,717608950,24000,24000,24000,24000,335
|
|
20240108,182900,717608950,24000,24000,24000,24000,0
|
|
20240108,182800,717608950,24000,24000,24000,24000,0
|
|
20240108,182700,717608950,24000,24000,24000,24000,0
|
|
20240108,182600,717608950,24000,24000,24000,24000,0
|
|
20240108,182500,717608950,24000,24000,24000,24000,0
|
|
20240108,182400,717608950,24000,24000,24000,24000,0
|
|
20240108,182300,717608950,24000,24000,24000,24000,0
|
|
20240108,182200,717608950,24000,24000,24000,24000,0
|
|
20240108,182100,717608950,24000,24000,24000,24000,0
|
|
20240108,182000,717608950,24000,24000,24000,24000,0
|
|
20240108,181900,717608950,24000,24000,24000,24000,0
|
|
20240108,181800,717608950,24000,24000,24000,24000,0
|
|
20240108,181700,717608950,24000,24000,24000,24000,0
|
|
20240108,181600,717608950,24000,24000,24000,24000,0
|
|
20240108,181500,717608950,24000,24000,24000,24000,0
|
|
20240108,181400,717608950,24000,24000,24000,24000,0
|
|
20240108,181300,717608950,24000,24000,24000,24000,0
|
|
20240108,181200,717608950,24000,24000,24000,24000,0
|
|
20240108,181100,717608950,24000,24000,24000,24000,0
|
|
20240108,181000,717608950,24000,24000,24000,24000,0
|
|
20240108,180900,717608950,24000,24000,24000,24000,0
|
|
20240108,180800,717608950,24000,24000,24000,24000,0
|
|
20240108,180700,717608950,24000,24000,24000,24000,0
|
|
20240108,180600,717608950,24000,24000,24000,24000,0
|
|
20240108,180500,717608950,24000,24000,24000,24000,0
|
|
20240108,180400,717608950,24000,24000,24000,24000,0
|
|
20240108,180300,717608950,24000,24000,24000,24000,0
|
|
20240108,180200,717608950,24000,24000,24000,24000,0
|
|
20240108,180100,717608950,24000,24000,24000,24000,0
|
|
20240108,180000,717608950,24000,24000,24000,24000,335
|
|
20240108,175900,717608950,24000,24000,24000,24000,0
|
|
20240108,175800,717608950,24000,24000,24000,24000,0
|
|
20240108,175700,717608950,24000,24000,24000,24000,0
|
|
20240108,175600,717608950,24000,24000,24000,24000,0
|
|
20240108,175500,717608950,24000,24000,24000,24000,0
|
|
20240108,175400,717608950,24000,24000,24000,24000,0
|
|
20240108,175300,717608950,24000,24000,24000,24000,0
|
|
20240108,175200,717608950,24000,24000,24000,24000,0
|
|
20240108,175100,717608950,24000,24000,24000,24000,0
|
|
20240108,175000,717608950,24000,24000,24000,24000,0
|
|
20240108,174900,717608950,24000,24000,24000,24000,0
|
|
20240108,174800,717608950,24000,24000,24000,24000,0
|
|
20240108,174700,717608950,24000,24000,24000,24000,0
|
|
20240108,174600,717608950,24000,24000,24000,24000,0
|
|
20240108,174500,717608950,24000,24000,24000,24000,0
|
|
20240108,174400,717608950,24000,24000,24000,24000,0
|
|
20240108,174300,717608950,24000,24000,24000,24000,0
|
|
20240108,174200,717608950,24000,24000,24000,24000,0
|
|
20240108,174100,717608950,24000,24000,24000,24000,0
|
|
20240108,174000,717608950,24000,24000,24000,24000,0
|
|
20240108,173900,717608950,24000,24000,24000,24000,0
|
|
20240108,173800,717608950,24000,24000,24000,24000,0
|
|
20240108,173700,717608950,24000,24000,24000,24000,0
|
|
20240108,173600,717608950,24000,24000,24000,24000,0
|
|
20240108,173500,717608950,24000,24000,24000,24000,0
|
|
20240108,173400,717608950,24000,24000,24000,24000,0
|
|
20240108,173300,717608950,24000,24000,24000,24000,0
|
|
20240108,173200,717608950,24000,24000,24000,24000,0
|
|
20240108,173100,717608950,24000,24000,24000,24000,0
|
|
20240108,173000,717608950,24000,24000,24000,24000,335
|
|
20240108,172900,717608950,24000,24000,24000,24000,0
|
|
20240108,172800,717608950,24000,24000,24000,24000,0
|
|
20240108,172700,717608950,24000,24000,24000,24000,0
|
|
20240108,172600,717608950,24000,24000,24000,24000,0
|
|
20240108,172500,717608950,24000,24000,24000,24000,0
|
|
20240108,172400,717608950,24000,24000,24000,24000,0
|
|
20240108,172300,717608950,24000,24000,24000,24000,0
|
|
20240108,172200,717608950,24000,24000,24000,24000,0
|
|
20240108,172100,717608950,24000,24000,24000,24000,0
|
|
20240108,172000,717608950,24000,24000,24000,24000,0
|
|
20240108,171900,717608950,24000,24000,24000,24000,0
|
|
20240108,171800,717608950,24000,24000,24000,24000,0
|
|
20240108,171700,717608950,24000,24000,24000,24000,0
|
|
20240108,171600,717608950,24000,24000,24000,24000,0
|
|
20240108,171500,717608950,24000,24000,24000,24000,0
|
|
20240108,171400,717608950,24000,24000,24000,24000,0
|
|
20240108,171300,717608950,24000,24000,24000,24000,0
|
|
20240108,171200,717608950,24000,24000,24000,24000,0
|
|
20240108,171100,717608950,24000,24000,24000,24000,0
|
|
20240108,171000,717608950,24000,24000,24000,24000,0
|
|
20240108,170900,717608950,24000,24000,24000,24000,0
|
|
20240108,170800,717608950,24000,24000,24000,24000,0
|
|
20240108,170700,717608950,24000,24000,24000,24000,0
|
|
20240108,170600,717608950,24000,24000,24000,24000,0
|
|
20240108,170500,717608950,24000,24000,24000,24000,0
|
|
20240108,170400,717608950,24000,24000,24000,24000,0
|
|
20240108,170300,717608950,24000,24000,24000,24000,0
|
|
20240108,170200,717608950,24000,24000,24000,24000,0
|
|
20240108,170100,717608950,24000,24000,24000,24000,0
|
|
20240108,170000,717608950,24000,24000,24000,24000,335
|
|
20240108,165900,717608950,24000,24000,24000,24000,0
|
|
20240108,165800,717608950,24000,24000,24000,24000,0
|
|
20240108,165700,717608950,24000,24000,24000,24000,0
|
|
20240108,165600,717608950,24000,24000,24000,24000,0
|
|
20240108,165500,717608950,24000,24000,24000,24000,0
|
|
20240108,165400,717608950,24000,24000,24000,24000,0
|
|
20240108,165300,717608950,24000,24000,24000,24000,0
|
|
20240108,165200,717608950,24000,24000,24000,24000,0
|
|
20240108,165100,717608950,24000,24000,24000,24000,0
|
|
20240108,165000,717608950,24000,24000,24000,24000,0
|
|
20240108,164900,717608950,24000,24000,24000,24000,0
|
|
20240108,164800,717608950,24000,24000,24000,24000,0
|
|
20240108,164700,717608950,24000,24000,24000,24000,0
|
|
20240108,164600,717608950,24000,24000,24000,24000,0
|
|
20240108,164500,717608950,24000,24000,24000,24000,0
|
|
20240108,164400,717608950,24000,24000,24000,24000,0
|
|
20240108,164300,717608950,24000,24000,24000,24000,0
|
|
20240108,164200,717608950,24000,24000,24000,24000,0
|
|
20240108,164100,717608950,24000,24000,24000,24000,0
|
|
20240108,164000,717608950,24000,24000,24000,24000,0
|
|
20240108,163900,717608950,24000,24000,24000,24000,0
|
|
20240108,163800,717608950,24000,24000,24000,24000,0
|
|
20240108,163700,717608950,24000,24000,24000,24000,0
|
|
20240108,163600,717608950,24000,24000,24000,24000,0
|
|
20240108,163500,717608950,24000,24000,24000,24000,0
|
|
20240108,163400,717608950,24000,24000,24000,24000,0
|
|
20240108,163300,717608950,24000,24000,24000,24000,0
|
|
20240108,163200,717608950,24000,24000,24000,24000,0
|
|
20240108,163100,717608950,24000,24000,24000,24000,0
|
|
20240108,163000,717608950,24000,24000,24000,24000,335
|
|
20240108,162900,717608950,24000,24000,24000,24000,0
|
|
20240108,162800,717608950,24000,24000,24000,24000,0
|
|
20240108,162700,717608950,24000,24000,24000,24000,0
|
|
20240108,162600,717608950,24000,24000,24000,24000,0
|
|
20240108,162500,717608950,24000,24000,24000,24000,0
|
|
20240108,162400,717608950,24000,24000,24000,24000,0
|
|
20240108,162300,717608950,24000,24000,24000,24000,0
|
|
20240108,162200,717608950,24000,24000,24000,24000,0
|
|
20240108,162100,717608950,24000,24000,24000,24000,0
|
|
20240108,162000,717608950,24000,24000,24000,24000,0
|
|
20240108,161900,717608950,24000,24000,24000,24000,0
|
|
20240108,161800,717608950,24000,24000,24000,24000,0
|
|
20240108,161700,717608950,24000,24000,24000,24000,0
|
|
20240108,161600,717608950,24000,24000,24000,24000,0
|
|
20240108,161500,717608950,24000,24000,24000,24000,0
|
|
20240108,161400,717608950,24000,24000,24000,24000,0
|
|
20240108,161300,717608950,24000,24000,24000,24000,0
|
|
20240108,161200,717608950,24000,24000,24000,24000,0
|
|
20240108,161100,717608950,24000,24000,24000,24000,0
|
|
20240108,161000,717608950,24000,24000,24000,24000,0
|
|
20240108,160900,717608950,24000,24000,24000,24000,0
|
|
20240108,160800,717608950,24000,24000,24000,24000,0
|
|
20240108,160700,717608950,24000,24000,24000,24000,0
|
|
20240108,160600,717608950,24000,24000,24000,24000,0
|
|
20240108,160500,717608950,24000,24000,24000,24000,0
|
|
20240108,160400,717608950,24000,24000,24000,24000,0
|
|
20240108,160300,717608950,24000,24000,24000,24000,0
|
|
20240108,160200,717608950,24000,24000,24000,24000,0
|
|
20240108,160100,717608950,24000,24000,24000,24000,0
|
|
20240108,160000,717608950,24000,24000,24000,24000,335
|
|
20240108,155900,717608950,24000,24000,24000,24000,0
|
|
20240108,155800,717608950,24000,24000,24000,24000,0
|
|
20240108,155700,717608950,24000,24000,24000,24000,0
|
|
20240108,155600,717608950,24000,24000,24000,24000,0
|
|
20240108,155500,717608950,24000,24000,24000,24000,0
|
|
20240108,155400,717608950,24000,24000,24000,24000,0
|
|
20240108,155300,717608950,24000,24000,24000,24000,0
|
|
20240108,155200,717608950,24000,24000,24000,24000,0
|
|
20240108,155100,717608950,24000,24000,24000,24000,0
|
|
20240108,155000,717608950,24000,24000,24000,24000,0
|
|
20240108,154900,717608950,24000,24000,24000,24000,0
|
|
20240108,154800,717608950,24000,24000,24000,24000,0
|
|
20240108,154700,717608950,24000,24000,24000,24000,0
|
|
20240108,154600,717608950,24000,24000,24000,24000,0
|
|
20240108,154500,717608950,24000,24000,24000,24000,0
|
|
20240108,154400,717608950,24000,24000,24000,24000,0
|
|
20240108,154300,717608950,24000,24000,24000,24000,0
|
|
20240108,154200,717608950,24000,24000,24000,24000,0
|
|
20240108,154100,717608950,24000,24000,24000,24000,0
|
|
20240108,154000,717608950,24000,24000,24000,24000,0
|
|
20240108,153900,717608950,24000,24000,24000,24000,0
|
|
20240108,153800,717608950,24000,24000,24000,24000,0
|
|
20240108,153700,717608950,24000,24000,24000,24000,0
|
|
20240108,153600,717608950,24000,24000,24000,24000,0
|
|
20240108,153500,717608950,24000,24000,24000,24000,0
|
|
20240108,153400,717608950,24000,24000,24000,24000,0
|
|
20240108,153300,717608950,24000,24000,24000,24000,0
|
|
20240108,153200,717608950,24000,24000,24000,24000,0
|
|
20240108,153100,717608950,24000,24000,24000,24000,0
|
|
20240108,153000,717608950,24000,24000,24000,24000,670
|
|
20240108,152900,709568950,23850,23850,23850,23850,0
|
|
20240108,152800,709568950,23850,23850,23850,23850,0
|
|
20240108,152700,709568950,23850,23850,23850,23850,0
|
|
20240108,152600,709568950,23850,23850,23850,23850,0
|
|
20240108,152500,709568950,23850,23850,23850,23850,0
|
|
20240108,152400,709568950,23850,23850,23850,23850,0
|
|
20240108,152300,709568950,23850,23850,23850,23850,0
|
|
20240108,152200,709568950,23850,23850,23850,23850,0
|
|
20240108,152100,709568950,23850,23850,23850,23850,0
|
|
20240108,152000,709568950,23850,23850,23850,23850,0
|
|
20240108,151900,709568950,23850,23900,23900,23850,115
|
|
20240108,151800,706820950,23900,23900,23900,23900,20
|
|
20240108,151700,706342950,23900,23900,23900,23900,0
|
|
20240108,151600,706342950,23900,23900,23900,23900,0
|
|
20240108,151500,706342950,23900,23900,23900,23900,0
|
|
20240108,151400,706342950,23900,23900,23900,23900,0
|
|
20240108,151300,706342950,23900,23900,23900,23900,0
|
|
20240108,151200,706342950,23900,23900,23900,23900,0
|
|
20240108,151100,706342950,23900,23900,23900,23900,1
|
|
20240108,151000,706319050,23950,23950,23950,23800,769
|
|
20240108,150900,687901650,23950,23800,23950,23800,731
|
|
20240108,150800,670440000,23800,23800,23800,23800,16
|
|
20240108,150700,670059200,23800,23800,23800,23800,0
|
|
20240108,150600,670059200,23800,23800,23800,23800,0
|
|
20240108,150500,670059200,23800,23800,23800,23800,0
|
|
20240108,150400,670059200,23800,23850,23850,23800,199
|
|
20240108,150300,665322050,23850,23850,23850,23850,20
|
|
20240108,150200,664845050,23900,23900,23900,23900,500
|
|
20240108,150100,652895050,23850,23850,23850,23850,1
|
|
20240108,150000,652871200,23850,23850,23850,23850,2
|
|
20240108,145900,652823500,23850,23850,23900,23850,43
|
|
20240108,145800,651795900,23850,23800,23850,23800,31
|
|
20240108,145700,651058050,23850,23850,23850,23850,6
|
|
20240108,145600,650914950,23850,23850,23850,23850,4
|
|
20240108,145500,650819550,23850,23850,23850,23850,0
|
|
20240108,145400,650819550,23850,23850,23850,23850,0
|
|
20240108,145300,650819550,23850,23850,23850,23850,1
|
|
20240108,145200,650795700,23850,23850,23850,23850,3
|
|
20240108,145100,650724150,23850,23850,23850,23850,1
|
|
20240108,145000,650700300,23900,23900,23900,23900,0
|
|
20240108,144900,650700300,23900,23850,23900,23850,6
|
|
20240108,144800,650557150,23850,23850,23850,23850,1
|
|
20240108,144700,650533300,23850,23850,23850,23850,0
|
|
20240108,144600,650533300,23850,23850,23850,23850,0
|
|
20240108,144500,650533300,23850,23850,23850,23850,1
|
|
20240108,144400,650509450,23850,23850,23850,23850,0
|
|
20240108,144300,650509450,23850,23850,23850,23850,15
|
|
20240108,144200,650151700,23700,23700,23700,23700,0
|
|
20240108,144100,650151700,23700,23800,23800,23700,100
|
|
20240108,144000,647780300,23800,23800,23800,23800,1
|
|
20240108,143900,647756500,23750,23750,23750,23750,299
|
|
20240108,143800,640655250,23750,23850,23850,23750,53
|
|
20240108,143700,639396300,23750,23750,23750,23750,0
|
|
20240108,143600,639396300,23750,23850,23850,23750,827
|
|
20240108,143500,619738050,23850,23850,23850,23850,68
|
|
20240108,143400,618116250,23900,23900,23900,23900,0
|
|
20240108,143300,618116250,23900,23900,23900,23900,0
|
|
20240108,143200,618116250,23900,23900,23900,23900,0
|
|
20240108,143100,618116250,23900,23900,23900,23900,0
|
|
20240108,143000,618116250,23900,23900,23900,23900,0
|
|
20240108,142900,618116250,23900,23900,23900,23900,0
|
|
20240108,142800,618116250,23900,23900,23900,23900,0
|
|
20240108,142700,618116250,23900,23900,23900,23900,0
|
|
20240108,142600,618116250,23900,23900,23900,23900,0
|
|
20240108,142500,618116250,23900,23900,23900,23900,0
|
|
20240108,142400,618116250,23900,23900,23900,23900,3
|
|
20240108,142300,618044550,23900,23900,23900,23900,5
|
|
20240108,142200,617925050,23900,23900,23900,23900,0
|
|
20240108,142100,617925050,23900,23900,23900,23900,0
|
|
20240108,142000,617925050,23900,23900,23900,23900,0
|
|
20240108,141900,617925050,23900,23900,23900,23900,0
|
|
20240108,141800,617925050,23900,23900,23900,23900,0
|
|
20240108,141700,617925050,23900,23900,23900,23900,0
|
|
20240108,141600,617925050,23900,23900,23900,23900,3
|
|
20240108,141500,617853350,23900,23900,23900,23900,169
|
|
20240108,141400,613814250,23900,23900,23900,23900,186
|
|
20240108,141300,609368850,23850,23850,23850,23850,0
|
|
20240108,141200,609368850,23850,23850,23850,23850,0
|
|
20240108,141100,609368850,23850,23850,23850,23850,6
|
|
20240108,141000,609225750,23850,23850,23850,23850,0
|
|
20240108,140900,609225750,23850,23850,23850,23850,0
|
|
20240108,140800,609225750,23850,23850,23850,23850,0
|
|
20240108,140700,609225750,23850,23850,23850,23850,50
|
|
20240108,140600,608033250,23850,23850,23850,23850,1
|
|
20240108,140500,608009400,23850,23850,23850,23850,0
|
|
20240108,140400,608009400,23850,23850,23850,23850,0
|
|
20240108,140300,608009400,23850,23850,23850,23850,0
|
|
20240108,140200,608009400,23850,23850,23850,23850,0
|
|
20240108,140100,608009400,23850,23900,23900,23850,6
|
|
20240108,140000,607866050,23950,23950,23950,23950,0
|
|
20240108,135900,607866050,23950,23950,23950,23950,0
|
|
20240108,135800,607866050,23950,23950,23950,23950,0
|
|
20240108,135700,607866050,23950,23950,23950,23950,0
|
|
20240108,135600,607866050,23950,23950,23950,23950,4
|
|
20240108,135500,607770250,23950,23950,23950,23950,2
|
|
20240108,135400,607722350,23950,23950,23950,23950,0
|
|
20240108,135300,607722350,23950,23950,23950,23950,0
|
|
20240108,135200,607722350,23950,23950,23950,23950,1
|
|
20240108,135100,607698400,24000,24000,24000,24000,10
|
|
20240108,135000,607458400,24000,24000,24000,24000,0
|
|
20240108,134900,607458400,24000,24000,24000,24000,0
|
|
20240108,134800,607458400,24000,24000,24000,24000,0
|
|
20240108,134700,607458400,24000,24000,24000,24000,0
|
|
20240108,134600,607458400,24000,24000,24000,24000,0
|
|
20240108,134500,607458400,24000,24000,24000,24000,14
|
|
20240108,134400,607122400,24050,24050,24050,24050,0
|
|
20240108,134300,607122400,24050,24050,24050,24050,0
|
|
20240108,134200,607122400,24050,24050,24050,24050,0
|
|
20240108,134100,607122400,24050,24050,24050,24050,0
|
|
20240108,134000,607122400,24050,24050,24050,24050,0
|
|
20240108,133900,607122400,24050,24050,24050,24050,0
|
|
20240108,133800,607122400,24050,24050,24050,24000,5
|
|
20240108,133700,607002200,24000,23950,24100,23950,38
|
|
20240108,133600,606087800,23950,24000,24000,23950,5
|
|
20240108,133500,605967950,24050,23950,24050,23950,57
|
|
20240108,133400,604601500,23950,23950,23950,23950,27
|
|
20240108,133300,603954850,23850,23850,23850,23850,192
|
|
20240108,133200,599375650,23750,23850,23850,23750,670
|
|
20240108,133100,583455850,23900,23900,23900,23900,0
|
|
20240108,133000,583455850,23900,23950,23950,23900,78
|
|
20240108,132900,581589600,24050,24050,24050,24050,0
|
|
20240108,132800,581589600,24050,24050,24050,24050,0
|
|
20240108,132700,581589600,24050,24050,24050,24050,1
|
|
20240108,132600,581565550,24100,24100,24100,24100,120
|
|
20240108,132500,578673550,23950,23950,23950,23950,0
|
|
20240108,132400,578673550,23950,23950,23950,23950,0
|
|
20240108,132300,578673550,23950,23950,23950,23950,34
|
|
20240108,132200,577859250,24100,23800,24100,23800,123
|
|
20240108,132100,574912700,23800,23900,23900,23750,817
|
|
20240108,132000,555463200,24000,24000,24000,24000,33
|
|
20240108,131900,554671200,24050,24050,24050,24050,0
|
|
20240108,131800,554671200,24050,24000,24050,24000,2
|
|
20240108,131700,554623150,24050,24050,24050,24050,0
|
|
20240108,131600,554623150,24050,24000,24050,24000,31
|
|
20240108,131500,553879100,23850,24150,24150,23800,1350
|
|
20240108,131400,521661000,24150,24150,24150,24150,16
|
|
20240108,131300,521274600,24150,24150,24150,24150,34
|
|
20240108,131200,520453500,24100,24000,24100,23800,940
|
|
20240108,131100,498029000,24050,24050,24050,24050,2
|
|
20240108,131000,497980900,24050,24050,24050,24050,0
|
|
20240108,130900,497980900,24050,24100,24100,24050,12
|
|
20240108,130800,497692250,24100,24100,24100,24100,13
|
|
20240108,130700,497378950,24150,24150,24150,24150,10
|
|
20240108,130600,497137450,24200,24150,24200,24150,651
|
|
20240108,130500,481388800,24200,24150,24200,24150,3
|
|
20240108,130400,481316250,24150,24100,24150,24100,3
|
|
20240108,130300,481243850,24200,24200,24200,24200,0
|
|
20240108,130200,481243850,24200,24200,24200,24200,12
|
|
20240108,130100,480953450,24200,24150,24200,24150,512
|
|
20240108,130000,468584350,24150,24100,24150,24050,263
|
|
20240108,125900,462243750,24100,24000,24100,24000,524
|
|
20240108,125800,449661300,24000,23950,24000,23950,230
|
|
20240108,125700,444151800,23950,23950,23950,23950,0
|
|
20240108,125600,444151800,23950,23950,23950,23950,1
|
|
20240108,125500,444127850,24000,23950,24000,23950,2
|
|
20240108,125400,444079900,23900,23900,23900,23900,0
|
|
20240108,125300,444079900,23900,23950,23950,23900,2
|
|
20240108,125200,444032050,24000,24000,24000,24000,1
|
|
20240108,125100,444008050,23800,24000,24000,23800,201
|
|
20240108,125000,439222800,23800,23800,23800,23800,0
|
|
20240108,124900,439222800,23800,23900,23900,23800,199
|
|
20240108,124800,434480250,23900,23900,23900,23900,1
|
|
20240108,124700,434456350,23900,23950,23950,23900,5
|
|
20240108,124600,434336800,23900,23900,23900,23900,1
|
|
20240108,124500,434312900,23950,23950,23950,23950,101
|
|
20240108,124400,431893950,24000,24000,24000,24000,0
|
|
20240108,124300,431893950,24000,24000,24000,24000,2
|
|
20240108,124200,431845950,23950,23950,23950,23950,0
|
|
20240108,124100,431845950,23950,23950,23950,23950,0
|
|
20240108,124000,431845950,23950,23950,23950,23950,0
|
|
20240108,123900,431845950,23950,23950,23950,23950,0
|
|
20240108,123800,431845950,23950,23950,23950,23950,0
|
|
20240108,123700,431845950,23950,23950,23950,23950,19
|
|
20240108,123600,431390900,23950,23950,23950,23950,3
|
|
20240108,123500,431319050,23900,23950,23950,23900,10
|
|
20240108,123400,431079800,23950,23950,23950,23950,5
|
|
20240108,123300,430960050,24000,24000,24000,24000,12
|
|
20240108,123200,430672050,23750,23750,23750,23750,0
|
|
20240108,123100,430672050,23750,23900,23900,23750,1000
|
|
20240108,123000,406871850,23950,23950,23950,23950,1
|
|
20240108,122900,406847900,23950,23950,23950,23950,30
|
|
20240108,122800,406129400,23950,23950,23950,23950,3
|
|
20240108,122700,406057550,23950,23950,23950,23950,0
|
|
20240108,122600,406057550,23950,23950,23950,23950,1
|
|
20240108,122500,406033600,24000,24000,24000,24000,0
|
|
20240108,122400,406033600,24000,24000,24000,24000,3
|
|
20240108,122300,405961600,23950,23950,23950,23950,11
|
|
20240108,122200,405698150,23950,23950,23950,23950,0
|
|
20240108,122100,405698150,23950,23950,23950,23950,69
|
|
20240108,122000,404045600,23950,23900,23950,23900,81
|
|
20240108,121900,402109550,23900,23800,23900,23800,102
|
|
20240108,121800,399681750,23800,23900,23900,23800,310
|
|
20240108,121700,392302750,23850,23850,23850,23850,135
|
|
20240108,121600,389083000,23900,23950,23950,23900,14
|
|
20240108,121500,388747950,24000,24000,24000,24000,0
|
|
20240108,121400,388747950,24000,24000,24000,24000,0
|
|
20240108,121300,388747950,24000,24000,24000,24000,0
|
|
20240108,121200,388747950,24000,24000,24000,24000,3
|
|
20240108,121100,388675950,24000,24000,24000,24000,1
|
|
20240108,121000,388651950,24000,24000,24000,24000,2
|
|
20240108,120900,388603950,23950,24000,24000,23800,809
|
|
20240108,120800,369335350,24000,24050,24050,24000,2
|
|
20240108,120700,369287300,24050,24050,24050,24050,0
|
|
20240108,120600,369287300,24050,24000,24050,24000,5
|
|
20240108,120500,369167150,23950,24050,24050,23950,350
|
|
20240108,120400,360781500,24100,24100,24100,24100,0
|
|
20240108,120300,360781500,24100,24100,24100,24100,0
|
|
20240108,120200,360781500,24100,24100,24100,24100,0
|
|
20240108,120100,360781500,24100,24100,24100,24100,0
|
|
20240108,120000,360781500,24100,24100,24100,24100,0
|
|
20240108,115900,360781500,24100,24100,24100,24100,1
|
|
20240108,115800,360757400,24100,24050,24100,24050,2
|
|
20240108,115700,360709250,24100,24100,24100,24100,0
|
|
20240108,115600,360709250,24100,24100,24100,24100,0
|
|
20240108,115500,360709250,24100,24150,24150,24100,3
|
|
20240108,115400,360636900,24150,24150,24150,24150,0
|
|
20240108,115300,360636900,24150,24100,24150,24100,84
|
|
20240108,115200,358612350,24100,24150,24150,24100,20
|
|
20240108,115100,358129850,24150,24150,24150,24150,0
|
|
20240108,115000,358129850,24150,24150,24150,24100,149
|
|
20240108,114900,354536550,24150,24150,24150,24150,98
|
|
20240108,114800,352169850,24150,24150,24150,24150,0
|
|
20240108,114700,352169850,24150,24150,24150,24150,0
|
|
20240108,114600,352169850,24150,24150,24150,24150,0
|
|
20240108,114500,352169850,24150,24150,24150,24150,5
|
|
20240108,114400,352049100,24100,24100,24100,24100,5
|
|
20240108,114300,351928600,24150,24150,24150,24100,24
|
|
20240108,114200,351349500,24150,24150,24150,24150,40
|
|
20240108,114100,350383500,24150,24150,24150,24150,2
|
|
20240108,114000,350335200,24100,24150,24150,24100,7
|
|
20240108,113900,350166250,24100,24100,24100,24100,55
|
|
20240108,113800,348840750,24100,24050,24100,24050,78
|
|
20240108,113700,346961200,24100,24100,24100,24050,19
|
|
20240108,113600,346503550,24050,24050,24050,24050,0
|
|
20240108,113500,346503550,24050,24050,24050,24050,9
|
|
20240108,113400,346287100,24050,24050,24050,24050,82
|
|
20240108,113300,344315000,24050,24050,24050,24050,2
|
|
20240108,113200,344266900,24000,24000,24000,24000,19
|
|
20240108,113100,343810900,24000,24050,24050,24000,16
|
|
20240108,113000,343426650,24050,24000,24050,24000,3
|
|
20240108,112900,343354600,24000,24050,24050,24000,20
|
|
20240108,112800,342873950,24100,24100,24100,24100,2
|
|
20240108,112700,342825750,24100,24000,24100,23950,252
|
|
20240108,112600,336783600,24050,24050,24050,24050,2
|
|
20240108,112500,336735500,24000,24000,24000,24000,23
|
|
20240108,112400,336183500,24000,23950,24000,23950,18
|
|
20240108,112300,335751550,24000,24000,24000,24000,9
|
|
20240108,112200,335535550,24000,24000,24000,24000,10
|
|
20240108,112100,335295550,24000,24000,24000,24000,0
|
|
20240108,112000,335295550,24000,24000,24000,24000,4
|
|
20240108,111900,335199550,24000,23950,24000,23950,21
|
|
20240108,111800,334696500,23950,23900,23950,23900,54
|
|
20240108,111700,333405550,23900,23850,23900,23850,20
|
|
20240108,111600,332928050,23850,23850,23850,23850,0
|
|
20240108,111500,332928050,23850,23850,23850,23800,1076
|
|
20240108,111400,307314450,23850,23850,23850,23850,20
|
|
20240108,111300,306837450,23900,23900,23900,23900,0
|
|
20240108,111200,306837450,23900,23900,23900,23900,0
|
|
20240108,111100,306837450,23900,23900,23900,23900,0
|
|
20240108,111000,306837450,23900,23900,23900,23900,2
|
|
20240108,110900,306789650,23850,23850,23850,23850,1
|
|
20240108,110800,306765800,23850,23850,23850,23850,20
|
|
20240108,110700,306288800,23900,23900,23900,23900,0
|
|
20240108,110600,306288800,23900,23900,23900,23900,0
|
|
20240108,110500,306288800,23900,23900,23900,23900,0
|
|
20240108,110400,306288800,23900,23900,23900,23900,0
|
|
20240108,110300,306288800,23900,23900,23900,23900,4
|
|
20240108,110200,306193200,23850,23850,23850,23850,0
|
|
20240108,110100,306193200,23850,23850,23850,23850,0
|
|
20240108,110000,306193200,23850,23850,23850,23850,1
|
|
20240108,105900,306169350,23850,23850,23850,23850,0
|
|
20240108,105800,306169350,23850,23850,23850,23850,211
|
|
20240108,105700,301137000,23850,23850,23850,23850,35
|
|
20240108,105600,300302250,24000,24000,24000,24000,0
|
|
20240108,105500,300302250,24000,23850,24000,23850,103
|
|
20240108,105400,297833700,23850,23850,23850,23850,1
|
|
20240108,105300,297809850,23900,23900,23900,23900,266
|
|
20240108,105200,291452450,23900,23900,23900,23900,0
|
|
20240108,105100,291452450,23900,23900,23900,23900,1
|
|
20240108,105000,291428550,23900,24050,24050,23900,10
|
|
20240108,104900,291189100,23900,23900,23900,23900,0
|
|
20240108,104800,291189100,23900,23900,23900,23900,3
|
|
20240108,104700,291117400,23900,23900,23900,23900,0
|
|
20240108,104600,291117400,23900,23900,23900,23900,0
|
|
20240108,104500,291117400,23900,23900,23900,23900,30
|
|
20240108,104400,290400400,23900,23900,23900,23900,0
|
|
20240108,104300,290400400,23900,24000,24000,23900,26
|
|
20240108,104200,289778900,23900,23900,23900,23900,2
|
|
20240108,104100,289731100,24050,24050,24050,24050,0
|
|
20240108,104000,289731100,24050,24050,24050,24050,0
|
|
20240108,103900,289731100,24050,24050,24050,24050,10
|
|
20240108,103800,289490600,23900,24000,24050,23900,111
|
|
20240108,103700,286833150,23950,23950,23950,23950,498
|
|
20240108,103600,274906050,24000,24050,24050,24000,54
|
|
20240108,103500,273607550,24050,24050,24050,24050,0
|
|
20240108,103400,273607550,24050,24050,24050,24050,0
|
|
20240108,103300,273607550,24050,24050,24050,24050,0
|
|
20240108,103200,273607550,24050,24050,24050,24050,3
|
|
20240108,103100,273535400,24050,23950,24050,23900,539
|
|
20240108,103000,260634550,23950,24000,24000,23950,15
|
|
20240108,102900,260275250,24000,24000,24000,24000,6
|
|
20240108,102800,260131250,23950,23950,23950,23950,0
|
|
20240108,102700,260131250,23950,23950,23950,23950,0
|
|
20240108,102600,260131250,23950,23950,23950,23950,321
|
|
20240108,102500,252443300,23950,23950,23950,23950,1
|
|
20240108,102400,252419350,23950,23950,23950,23950,0
|
|
20240108,102300,252419350,23950,24000,24000,23950,154
|
|
20240108,102200,248723550,24000,24000,24000,24000,486
|
|
20240108,102100,237059550,24000,24000,24000,24000,0
|
|
20240108,102000,237059550,24000,24000,24000,24000,7
|
|
20240108,101900,236891550,24050,24000,24050,24000,31
|
|
20240108,101800,236146050,24000,23950,24000,23950,372
|
|
20240108,101700,227228550,24000,24000,24000,24000,38
|
|
20240108,101600,226316550,24000,24000,24000,24000,61
|
|
20240108,101500,224852550,23950,23950,23950,23950,2
|
|
20240108,101400,224804650,24000,24000,24000,24000,0
|
|
20240108,101300,224804650,24000,24000,24000,24000,1
|
|
20240108,101200,224780650,24000,24000,24000,24000,0
|
|
20240108,101100,224780650,24000,24000,24000,24000,0
|
|
20240108,101000,224780650,24000,24000,24000,24000,153
|
|
20240108,100900,221108650,24000,24000,24000,24000,2
|
|
20240108,100800,221060650,24000,24000,24000,24000,30
|
|
20240108,100700,220340650,24000,24000,24000,24000,204
|
|
20240108,100600,215444650,24000,24050,24050,24000,253
|
|
20240108,100500,209368000,24100,24100,24100,24100,19
|
|
20240108,100400,208910100,24150,24150,24150,24150,2
|
|
20240108,100300,208861800,24100,24100,24100,24100,9
|
|
20240108,100200,208644900,24150,24150,24150,24150,0
|
|
20240108,100100,208644900,24150,24150,24150,24100,10
|
|
20240108,100000,208403500,24200,24100,24200,24100,151
|
|
20240108,095900,204764300,24100,24100,24100,24100,278
|
|
20240108,095800,198064500,24100,24100,24100,24100,50
|
|
20240108,095700,196859500,24100,24150,24150,24100,146
|
|
20240108,095600,193340600,24150,24150,24150,24150,4
|
|
20240108,095500,193244000,24200,24100,24200,24100,301
|
|
20240108,095400,185978300,24100,24050,24100,24050,79
|
|
20240108,095300,184074900,24000,24000,24000,24000,0
|
|
20240108,095200,184074900,24000,24000,24000,24000,12
|
|
20240108,095100,183786900,23950,24000,24000,23950,41
|
|
20240108,095000,182804650,24000,24000,24000,24000,50
|
|
20240108,094900,181604650,24000,24050,24050,24000,532
|
|
20240108,094800,168836600,24150,24150,24150,24150,0
|
|
20240108,094700,168836600,24150,24150,24150,24150,80
|
|
20240108,094600,166904600,24150,24050,24150,24050,319
|
|
20240108,094500,159202050,24050,24050,24050,24050,102
|
|
20240108,094400,156748950,24050,24050,24050,24050,0
|
|
20240108,094300,156748950,24050,24050,24050,24050,2
|
|
20240108,094200,156700850,24000,23950,24000,23950,413
|
|
20240108,094100,146803850,23900,23900,23900,23900,70
|
|
20240108,094000,145130850,23950,23950,23950,23950,0
|
|
20240108,093900,145130850,23950,23950,23950,23950,0
|
|
20240108,093800,145130850,23950,23950,23950,23950,136
|
|
20240108,093700,141873650,23900,23850,23900,23850,376
|
|
20240108,093600,132889150,23800,23800,23800,23800,10
|
|
20240108,093500,132651150,23800,23800,23800,23800,0
|
|
20240108,093400,132651150,23800,23800,23800,23800,0
|
|
20240108,093300,132651150,23800,23800,23800,23800,100
|
|
20240108,093200,130271150,23900,23900,23900,23900,62
|
|
20240108,093100,128789350,23900,23900,23900,23900,0
|
|
20240108,093000,128789350,23900,23900,23900,23900,0
|
|
20240108,092900,128789350,23900,23900,23900,23900,60
|
|
20240108,092800,127355350,23900,23900,23900,23900,141
|
|
20240108,092700,123985450,23850,23850,23850,23850,140
|
|
20240108,092600,120646450,23850,23900,23900,23850,14
|
|
20240108,092500,120312300,23800,23800,23800,23800,42
|
|
20240108,092400,119312700,23950,23950,23950,23950,0
|
|
20240108,092300,119312700,23950,23900,23950,23900,350
|
|
20240108,092200,110930700,23850,23850,23850,23850,50
|
|
20240108,092100,109738200,23850,23700,23850,23700,211
|
|
20240108,092000,104721150,23700,23700,23700,23700,0
|
|
20240108,091900,104721150,23700,23700,23700,23700,158
|
|
20240108,091800,100976550,23700,23700,23700,23700,0
|
|
20240108,091700,100976550,23700,23750,23750,23700,151
|
|
20240108,091600,97397800,23750,23800,23800,23750,372
|
|
20240108,091500,88560650,23800,23800,23800,23800,1
|
|
20240108,091400,88536850,23850,23850,23850,23850,20
|
|
20240108,091300,88059850,23850,23850,23850,23850,383
|
|
20240108,091200,78925300,23850,23850,23850,23850,20
|
|
20240108,091100,78448300,23750,23950,23950,23750,50
|
|
20240108,091000,77260200,23950,23850,23950,23850,198
|
|
20240108,090900,72527800,23900,23900,23900,23900,75
|
|
20240108,090800,70735300,23900,23900,23950,23900,236
|
|
20240108,090700,65094100,23900,23750,23900,23750,105
|
|
20240108,090600,62600200,23700,23750,23750,23700,82
|
|
20240108,090500,60655750,23750,23850,23850,23750,181
|
|
20240108,090400,56354100,23850,23750,24100,23750,365
|
|
20240108,090300,47643850,23800,23700,23800,23650,140
|
|
20240108,090200,44319250,23700,23750,23750,23600,402
|
|
20240108,090100,34782550,23750,24000,24000,23750,364
|
|
20240108,090000,26114300,24200,24400,24400,24050,1075
|