663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200000,322782750,23800,23800,23800,23800,585
|
|
20240109,195900,322782750,23800,23800,23800,23800,0
|
|
20240109,195800,322782750,23800,23800,23800,23800,0
|
|
20240109,195700,322782750,23800,23800,23800,23800,0
|
|
20240109,195600,322782750,23800,23800,23800,23800,0
|
|
20240109,195500,322782750,23800,23800,23800,23800,0
|
|
20240109,195400,322782750,23800,23800,23800,23800,0
|
|
20240109,195300,322782750,23800,23800,23800,23800,0
|
|
20240109,195200,322782750,23800,23800,23800,23800,0
|
|
20240109,195100,322782750,23800,23800,23800,23800,0
|
|
20240109,195000,322782750,23800,23800,23800,23800,0
|
|
20240109,194900,322782750,23800,23800,23800,23800,0
|
|
20240109,194800,322782750,23800,23800,23800,23800,0
|
|
20240109,194700,322782750,23800,23800,23800,23800,0
|
|
20240109,194600,322782750,23800,23800,23800,23800,0
|
|
20240109,194500,322782750,23800,23800,23800,23800,0
|
|
20240109,194400,322782750,23800,23800,23800,23800,0
|
|
20240109,194300,322782750,23800,23800,23800,23800,0
|
|
20240109,194200,322782750,23800,23800,23800,23800,0
|
|
20240109,194100,322782750,23800,23800,23800,23800,0
|
|
20240109,194000,322782750,23800,23800,23800,23800,0
|
|
20240109,193900,322782750,23800,23800,23800,23800,0
|
|
20240109,193800,322782750,23800,23800,23800,23800,0
|
|
20240109,193700,322782750,23800,23800,23800,23800,0
|
|
20240109,193600,322782750,23800,23800,23800,23800,0
|
|
20240109,193500,322782750,23800,23800,23800,23800,0
|
|
20240109,193400,322782750,23800,23800,23800,23800,0
|
|
20240109,193300,322782750,23800,23800,23800,23800,0
|
|
20240109,193200,322782750,23800,23800,23800,23800,0
|
|
20240109,193100,322782750,23800,23800,23800,23800,0
|
|
20240109,193000,322782750,23800,23800,23800,23800,585
|
|
20240109,192900,322782750,23800,23800,23800,23800,0
|
|
20240109,192800,322782750,23800,23800,23800,23800,0
|
|
20240109,192700,322782750,23800,23800,23800,23800,0
|
|
20240109,192600,322782750,23800,23800,23800,23800,0
|
|
20240109,192500,322782750,23800,23800,23800,23800,0
|
|
20240109,192400,322782750,23800,23800,23800,23800,0
|
|
20240109,192300,322782750,23800,23800,23800,23800,0
|
|
20240109,192200,322782750,23800,23800,23800,23800,0
|
|
20240109,192100,322782750,23800,23800,23800,23800,0
|
|
20240109,192000,322782750,23800,23800,23800,23800,0
|
|
20240109,191900,322782750,23800,23800,23800,23800,0
|
|
20240109,191800,322782750,23800,23800,23800,23800,0
|
|
20240109,191700,322782750,23800,23800,23800,23800,0
|
|
20240109,191600,322782750,23800,23800,23800,23800,0
|
|
20240109,191500,322782750,23800,23800,23800,23800,0
|
|
20240109,191400,322782750,23800,23800,23800,23800,0
|
|
20240109,191300,322782750,23800,23800,23800,23800,0
|
|
20240109,191200,322782750,23800,23800,23800,23800,0
|
|
20240109,191100,322782750,23800,23800,23800,23800,0
|
|
20240109,191000,322782750,23800,23800,23800,23800,0
|
|
20240109,190900,322782750,23800,23800,23800,23800,0
|
|
20240109,190800,322782750,23800,23800,23800,23800,0
|
|
20240109,190700,322782750,23800,23800,23800,23800,0
|
|
20240109,190600,322782750,23800,23800,23800,23800,0
|
|
20240109,190500,322782750,23800,23800,23800,23800,0
|
|
20240109,190400,322782750,23800,23800,23800,23800,0
|
|
20240109,190300,322782750,23800,23800,23800,23800,0
|
|
20240109,190200,322782750,23800,23800,23800,23800,0
|
|
20240109,190100,322782750,23800,23800,23800,23800,0
|
|
20240109,190000,322782750,23800,23800,23800,23800,585
|
|
20240109,185900,322782750,23800,23800,23800,23800,0
|
|
20240109,185800,322782750,23800,23800,23800,23800,0
|
|
20240109,185700,322782750,23800,23800,23800,23800,0
|
|
20240109,185600,322782750,23800,23800,23800,23800,0
|
|
20240109,185500,322782750,23800,23800,23800,23800,0
|
|
20240109,185400,322782750,23800,23800,23800,23800,0
|
|
20240109,185300,322782750,23800,23800,23800,23800,0
|
|
20240109,185200,322782750,23800,23800,23800,23800,0
|
|
20240109,185100,322782750,23800,23800,23800,23800,0
|
|
20240109,185000,322782750,23800,23800,23800,23800,0
|
|
20240109,184900,322782750,23800,23800,23800,23800,0
|
|
20240109,184800,322782750,23800,23800,23800,23800,0
|
|
20240109,184700,322782750,23800,23800,23800,23800,0
|
|
20240109,184600,322782750,23800,23800,23800,23800,0
|
|
20240109,184500,322782750,23800,23800,23800,23800,0
|
|
20240109,184400,322782750,23800,23800,23800,23800,0
|
|
20240109,184300,322782750,23800,23800,23800,23800,0
|
|
20240109,184200,322782750,23800,23800,23800,23800,0
|
|
20240109,184100,322782750,23800,23800,23800,23800,0
|
|
20240109,184000,322782750,23800,23800,23800,23800,0
|
|
20240109,183900,322782750,23800,23800,23800,23800,0
|
|
20240109,183800,322782750,23800,23800,23800,23800,0
|
|
20240109,183700,322782750,23800,23800,23800,23800,0
|
|
20240109,183600,322782750,23800,23800,23800,23800,0
|
|
20240109,183500,322782750,23800,23800,23800,23800,0
|
|
20240109,183400,322782750,23800,23800,23800,23800,0
|
|
20240109,183300,322782750,23800,23800,23800,23800,0
|
|
20240109,183200,322782750,23800,23800,23800,23800,0
|
|
20240109,183100,322782750,23800,23800,23800,23800,0
|
|
20240109,183000,322782750,23800,23800,23800,23800,585
|
|
20240109,182900,322782750,23800,23800,23800,23800,0
|
|
20240109,182800,322782750,23800,23800,23800,23800,0
|
|
20240109,182700,322782750,23800,23800,23800,23800,0
|
|
20240109,182600,322782750,23800,23800,23800,23800,0
|
|
20240109,182500,322782750,23800,23800,23800,23800,0
|
|
20240109,182400,322782750,23800,23800,23800,23800,0
|
|
20240109,182300,322782750,23800,23800,23800,23800,0
|
|
20240109,182200,322782750,23800,23800,23800,23800,0
|
|
20240109,182100,322782750,23800,23800,23800,23800,0
|
|
20240109,182000,322782750,23800,23800,23800,23800,0
|
|
20240109,181900,322782750,23800,23800,23800,23800,0
|
|
20240109,181800,322782750,23800,23800,23800,23800,0
|
|
20240109,181700,322782750,23800,23800,23800,23800,0
|
|
20240109,181600,322782750,23800,23800,23800,23800,0
|
|
20240109,181500,322782750,23800,23800,23800,23800,0
|
|
20240109,181400,322782750,23800,23800,23800,23800,0
|
|
20240109,181300,322782750,23800,23800,23800,23800,0
|
|
20240109,181200,322782750,23800,23800,23800,23800,0
|
|
20240109,181100,322782750,23800,23800,23800,23800,0
|
|
20240109,181000,322782750,23800,23800,23800,23800,0
|
|
20240109,180900,322782750,23800,23800,23800,23800,0
|
|
20240109,180800,322782750,23800,23800,23800,23800,0
|
|
20240109,180700,322782750,23800,23800,23800,23800,0
|
|
20240109,180600,322782750,23800,23800,23800,23800,0
|
|
20240109,180500,322782750,23800,23800,23800,23800,0
|
|
20240109,180400,322782750,23800,23800,23800,23800,0
|
|
20240109,180300,322782750,23800,23800,23800,23800,0
|
|
20240109,180200,322782750,23800,23800,23800,23800,0
|
|
20240109,180100,322782750,23800,23800,23800,23800,0
|
|
20240109,180000,322782750,23800,23800,23800,23800,585
|
|
20240109,175900,322782750,23800,23800,23800,23800,0
|
|
20240109,175800,322782750,23800,23800,23800,23800,0
|
|
20240109,175700,322782750,23800,23800,23800,23800,0
|
|
20240109,175600,322782750,23800,23800,23800,23800,0
|
|
20240109,175500,322782750,23800,23800,23800,23800,0
|
|
20240109,175400,322782750,23800,23800,23800,23800,0
|
|
20240109,175300,322782750,23800,23800,23800,23800,0
|
|
20240109,175200,322782750,23800,23800,23800,23800,0
|
|
20240109,175100,322782750,23800,23800,23800,23800,0
|
|
20240109,175000,322782750,23800,23800,23800,23800,0
|
|
20240109,174900,322782750,23800,23800,23800,23800,0
|
|
20240109,174800,322782750,23800,23800,23800,23800,0
|
|
20240109,174700,322782750,23800,23800,23800,23800,0
|
|
20240109,174600,322782750,23800,23800,23800,23800,0
|
|
20240109,174500,322782750,23800,23800,23800,23800,0
|
|
20240109,174400,322782750,23800,23800,23800,23800,0
|
|
20240109,174300,322782750,23800,23800,23800,23800,0
|
|
20240109,174200,322782750,23800,23800,23800,23800,0
|
|
20240109,174100,322782750,23800,23800,23800,23800,0
|
|
20240109,174000,322782750,23800,23800,23800,23800,0
|
|
20240109,173900,322782750,23800,23800,23800,23800,0
|
|
20240109,173800,322782750,23800,23800,23800,23800,0
|
|
20240109,173700,322782750,23800,23800,23800,23800,0
|
|
20240109,173600,322782750,23800,23800,23800,23800,0
|
|
20240109,173500,322782750,23800,23800,23800,23800,0
|
|
20240109,173400,322782750,23800,23800,23800,23800,0
|
|
20240109,173300,322782750,23800,23800,23800,23800,0
|
|
20240109,173200,322782750,23800,23800,23800,23800,0
|
|
20240109,173100,322782750,23800,23800,23800,23800,0
|
|
20240109,173000,322782750,23800,23800,23800,23800,585
|
|
20240109,172900,322782750,23800,23800,23800,23800,0
|
|
20240109,172800,322782750,23800,23800,23800,23800,0
|
|
20240109,172700,322782750,23800,23800,23800,23800,0
|
|
20240109,172600,322782750,23800,23800,23800,23800,0
|
|
20240109,172500,322782750,23800,23800,23800,23800,0
|
|
20240109,172400,322782750,23800,23800,23800,23800,0
|
|
20240109,172300,322782750,23800,23800,23800,23800,0
|
|
20240109,172200,322782750,23800,23800,23800,23800,0
|
|
20240109,172100,322782750,23800,23800,23800,23800,0
|
|
20240109,172000,322782750,23800,23800,23800,23800,0
|
|
20240109,171900,322782750,23800,23800,23800,23800,0
|
|
20240109,171800,322782750,23800,23800,23800,23800,0
|
|
20240109,171700,322782750,23800,23800,23800,23800,0
|
|
20240109,171600,322782750,23800,23800,23800,23800,0
|
|
20240109,171500,322782750,23800,23800,23800,23800,0
|
|
20240109,171400,322782750,23800,23800,23800,23800,0
|
|
20240109,171300,322782750,23800,23800,23800,23800,0
|
|
20240109,171200,322782750,23800,23800,23800,23800,0
|
|
20240109,171100,322782750,23800,23800,23800,23800,0
|
|
20240109,171000,322782750,23800,23800,23800,23800,0
|
|
20240109,170900,322782750,23800,23800,23800,23800,0
|
|
20240109,170800,322782750,23800,23800,23800,23800,0
|
|
20240109,170700,322782750,23800,23800,23800,23800,0
|
|
20240109,170600,322782750,23800,23800,23800,23800,0
|
|
20240109,170500,322782750,23800,23800,23800,23800,0
|
|
20240109,170400,322782750,23800,23800,23800,23800,0
|
|
20240109,170300,322782750,23800,23800,23800,23800,0
|
|
20240109,170200,322782750,23800,23800,23800,23800,0
|
|
20240109,170100,322782750,23800,23800,23800,23800,0
|
|
20240109,170000,322782750,23800,23800,23800,23800,585
|
|
20240109,165900,322782750,23800,23800,23800,23800,0
|
|
20240109,165800,322782750,23800,23800,23800,23800,0
|
|
20240109,165700,322782750,23800,23800,23800,23800,0
|
|
20240109,165600,322782750,23800,23800,23800,23800,0
|
|
20240109,165500,322782750,23800,23800,23800,23800,0
|
|
20240109,165400,322782750,23800,23800,23800,23800,0
|
|
20240109,165300,322782750,23800,23800,23800,23800,0
|
|
20240109,165200,322782750,23800,23800,23800,23800,0
|
|
20240109,165100,322782750,23800,23800,23800,23800,0
|
|
20240109,165000,322782750,23800,23800,23800,23800,0
|
|
20240109,164900,322782750,23800,23800,23800,23800,0
|
|
20240109,164800,322782750,23800,23800,23800,23800,0
|
|
20240109,164700,322782750,23800,23800,23800,23800,0
|
|
20240109,164600,322782750,23800,23800,23800,23800,0
|
|
20240109,164500,322782750,23800,23800,23800,23800,0
|
|
20240109,164400,322782750,23800,23800,23800,23800,0
|
|
20240109,164300,322782750,23800,23800,23800,23800,0
|
|
20240109,164200,322782750,23800,23800,23800,23800,0
|
|
20240109,164100,322782750,23800,23800,23800,23800,0
|
|
20240109,164000,322782750,23800,23800,23800,23800,0
|
|
20240109,163900,322782750,23800,23800,23800,23800,0
|
|
20240109,163800,322782750,23800,23800,23800,23800,0
|
|
20240109,163700,322782750,23800,23800,23800,23800,0
|
|
20240109,163600,322782750,23800,23800,23800,23800,0
|
|
20240109,163500,322782750,23800,23800,23800,23800,0
|
|
20240109,163400,322782750,23800,23800,23800,23800,0
|
|
20240109,163300,322782750,23800,23800,23800,23800,0
|
|
20240109,163200,322782750,23800,23800,23800,23800,0
|
|
20240109,163100,322782750,23800,23800,23800,23800,0
|
|
20240109,163000,322782750,23800,23800,23800,23800,585
|
|
20240109,162900,322782750,23800,23800,23800,23800,0
|
|
20240109,162800,322782750,23800,23800,23800,23800,0
|
|
20240109,162700,322782750,23800,23800,23800,23800,0
|
|
20240109,162600,322782750,23800,23800,23800,23800,0
|
|
20240109,162500,322782750,23800,23800,23800,23800,0
|
|
20240109,162400,322782750,23800,23800,23800,23800,0
|
|
20240109,162300,322782750,23800,23800,23800,23800,0
|
|
20240109,162200,322782750,23800,23800,23800,23800,0
|
|
20240109,162100,322782750,23800,23800,23800,23800,0
|
|
20240109,162000,322782750,23800,23800,23800,23800,0
|
|
20240109,161900,322782750,23800,23800,23800,23800,0
|
|
20240109,161800,322782750,23800,23800,23800,23800,0
|
|
20240109,161700,322782750,23800,23800,23800,23800,0
|
|
20240109,161600,322782750,23800,23800,23800,23800,0
|
|
20240109,161500,322782750,23800,23800,23800,23800,0
|
|
20240109,161400,322782750,23800,23800,23800,23800,0
|
|
20240109,161300,322782750,23800,23800,23800,23800,0
|
|
20240109,161200,322782750,23800,23800,23800,23800,0
|
|
20240109,161100,322782750,23800,23800,23800,23800,0
|
|
20240109,161000,322782750,23800,23800,23800,23800,0
|
|
20240109,160900,322782750,23800,23800,23800,23800,0
|
|
20240109,160800,322782750,23800,23800,23800,23800,0
|
|
20240109,160700,322782750,23800,23800,23800,23800,0
|
|
20240109,160600,322782750,23800,23800,23800,23800,0
|
|
20240109,160500,322782750,23800,23800,23800,23800,0
|
|
20240109,160400,322782750,23800,23800,23800,23800,0
|
|
20240109,160300,322782750,23800,23800,23800,23800,0
|
|
20240109,160200,322782750,23800,23800,23800,23800,0
|
|
20240109,160100,322782750,23800,23800,23800,23800,0
|
|
20240109,160000,322782750,23800,23800,23800,23800,585
|
|
20240109,155900,322782750,23800,23800,23800,23800,0
|
|
20240109,155800,322782750,23800,23800,23800,23800,0
|
|
20240109,155700,322782750,23800,23800,23800,23800,0
|
|
20240109,155600,322782750,23800,23800,23800,23800,0
|
|
20240109,155500,322782750,23800,23800,23800,23800,0
|
|
20240109,155400,322782750,23800,23800,23800,23800,0
|
|
20240109,155300,322782750,23800,23800,23800,23800,0
|
|
20240109,155200,322782750,23800,23800,23800,23800,0
|
|
20240109,155100,322782750,23800,23800,23800,23800,0
|
|
20240109,155000,322782750,23800,23800,23800,23800,0
|
|
20240109,154900,322782750,23800,23800,23800,23800,0
|
|
20240109,154800,322782750,23800,23800,23800,23800,0
|
|
20240109,154700,322782750,23800,23800,23800,23800,0
|
|
20240109,154600,322782750,23800,23800,23800,23800,0
|
|
20240109,154500,322782750,23800,23800,23800,23800,0
|
|
20240109,154400,322782750,23800,23800,23800,23800,0
|
|
20240109,154300,322782750,23800,23800,23800,23800,0
|
|
20240109,154200,322782750,23800,23800,23800,23800,0
|
|
20240109,154100,322782750,23800,23800,23800,23800,0
|
|
20240109,154000,322782750,23800,23800,23800,23800,0
|
|
20240109,153900,322782750,23800,23800,23800,23800,0
|
|
20240109,153800,322782750,23800,23800,23800,23800,0
|
|
20240109,153700,322782750,23800,23800,23800,23800,0
|
|
20240109,153600,322782750,23800,23800,23800,23800,0
|
|
20240109,153500,322782750,23800,23800,23800,23800,0
|
|
20240109,153400,322782750,23800,23800,23800,23800,0
|
|
20240109,153300,322782750,23800,23800,23800,23800,0
|
|
20240109,153200,322782750,23800,23800,23800,23800,0
|
|
20240109,153100,322782750,23800,23800,23800,23800,0
|
|
20240109,153000,322782750,23800,23800,23800,23800,1170
|
|
20240109,152900,308859750,23750,23750,23750,23750,0
|
|
20240109,152800,308859750,23750,23750,23750,23750,0
|
|
20240109,152700,308859750,23750,23750,23750,23750,0
|
|
20240109,152600,308859750,23750,23750,23750,23750,0
|
|
20240109,152500,308859750,23750,23750,23750,23750,0
|
|
20240109,152400,308859750,23750,23750,23750,23750,0
|
|
20240109,152300,308859750,23750,23750,23750,23750,0
|
|
20240109,152200,308859750,23750,23750,23750,23750,0
|
|
20240109,152100,308859750,23750,23750,23750,23750,0
|
|
20240109,152000,308859750,23750,23750,23750,23750,0
|
|
20240109,151900,308859750,23750,23750,23750,23700,20
|
|
20240109,151800,308384850,23750,23750,23750,23750,0
|
|
20240109,151700,308384850,23750,23750,23750,23750,0
|
|
20240109,151600,308384850,23750,23750,23750,23750,5
|
|
20240109,151500,308266100,23750,23700,23750,23700,47
|
|
20240109,151400,307151450,23700,23700,23700,23700,25
|
|
20240109,151300,306558950,23700,23650,23700,23650,25
|
|
20240109,151200,305967350,23650,23650,23650,23650,0
|
|
20240109,151100,305967350,23650,23650,23650,23650,0
|
|
20240109,151000,305967350,23650,23650,23650,23650,14
|
|
20240109,150900,305636250,23650,23650,23650,23650,0
|
|
20240109,150800,305636250,23650,23650,23650,23650,0
|
|
20240109,150700,305636250,23650,23650,23650,23650,0
|
|
20240109,150600,305636250,23650,23650,23650,23650,0
|
|
20240109,150500,305636250,23650,23650,23650,23650,0
|
|
20240109,150400,305636250,23650,23650,23650,23650,0
|
|
20240109,150300,305636250,23650,23650,23650,23650,1
|
|
20240109,150200,305612600,23750,23750,23750,23750,1
|
|
20240109,150100,305588850,23600,23600,23600,23600,11
|
|
20240109,150000,305329250,23650,23650,23650,23650,78
|
|
20240109,145900,303484550,23600,23650,23650,23600,412
|
|
20240109,145800,293760250,23750,23750,23750,23750,0
|
|
20240109,145700,293760250,23750,23750,23750,23750,1
|
|
20240109,145600,293736500,23750,23750,23750,23750,0
|
|
20240109,145500,293736500,23750,23750,23750,23750,0
|
|
20240109,145400,293736500,23750,23750,23750,23750,15
|
|
20240109,145300,293380250,23750,23750,23750,23750,0
|
|
20240109,145200,293380250,23750,23600,23750,23600,86
|
|
20240109,145100,291348250,23600,23600,23600,23600,100
|
|
20240109,145000,288988250,23600,23600,23600,23600,0
|
|
20240109,144900,288988250,23600,23600,23600,23600,0
|
|
20240109,144800,288988250,23600,23600,23600,23600,0
|
|
20240109,144700,288988250,23600,23600,23600,23600,0
|
|
20240109,144600,288988250,23600,23600,23600,23600,46
|
|
20240109,144500,287902650,23750,23750,23750,23750,0
|
|
20240109,144400,287902650,23750,23750,23750,23750,0
|
|
20240109,144300,287902650,23750,23750,23750,23750,0
|
|
20240109,144200,287902650,23750,23750,23750,23750,1
|
|
20240109,144100,287878900,23600,23600,23600,23600,0
|
|
20240109,144000,287878900,23600,23600,23600,23600,40
|
|
20240109,143900,286934900,23700,23700,23700,23700,0
|
|
20240109,143800,286934900,23700,23700,23700,23700,84
|
|
20240109,143700,284944100,23700,23700,23700,23700,17
|
|
20240109,143600,284541200,23700,23700,23700,23700,0
|
|
20240109,143500,284541200,23700,23700,23700,23700,0
|
|
20240109,143400,284541200,23700,23700,23700,23700,0
|
|
20240109,143300,284541200,23700,23700,23700,23700,0
|
|
20240109,143200,284541200,23700,23700,23700,23700,0
|
|
20240109,143100,284541200,23700,23700,23700,23700,0
|
|
20240109,143000,284541200,23700,23700,23700,23700,50
|
|
20240109,142900,283356200,23650,23650,23650,23650,54
|
|
20240109,142800,282079100,23650,23650,23650,23650,46
|
|
20240109,142700,280991200,23650,23650,23650,23650,2
|
|
20240109,142600,280943900,23650,23650,23650,23650,0
|
|
20240109,142500,280943900,23650,23650,23650,23650,0
|
|
20240109,142400,280943900,23650,23650,23650,23650,0
|
|
20240109,142300,280943900,23650,23650,23650,23650,2
|
|
20240109,142200,280896600,23650,23650,23650,23650,0
|
|
20240109,142100,280896600,23650,23650,23650,23650,85
|
|
20240109,142000,278886350,23650,23650,23650,23650,0
|
|
20240109,141900,278886350,23650,23650,23650,23650,0
|
|
20240109,141800,278886350,23650,23650,23650,23650,0
|
|
20240109,141700,278886350,23650,23650,23650,23650,0
|
|
20240109,141600,278886350,23650,23650,23650,23650,0
|
|
20240109,141500,278886350,23650,23650,23650,23650,1
|
|
20240109,141400,278862700,23700,23700,23700,23700,0
|
|
20240109,141300,278862700,23700,23700,23700,23700,0
|
|
20240109,141200,278862700,23700,23700,23700,23700,0
|
|
20240109,141100,278862700,23700,23700,23700,23700,0
|
|
20240109,141000,278862700,23700,23700,23700,23700,0
|
|
20240109,140900,278862700,23700,23700,23700,23700,0
|
|
20240109,140800,278862700,23700,23700,23700,23700,1
|
|
20240109,140700,278839000,23650,23650,23650,23650,0
|
|
20240109,140600,278839000,23650,23650,23650,23650,0
|
|
20240109,140500,278839000,23650,23650,23650,23650,0
|
|
20240109,140400,278839000,23650,23650,23650,23650,0
|
|
20240109,140300,278839000,23650,23650,23650,23650,14
|
|
20240109,140200,278507900,23700,23700,23700,23700,0
|
|
20240109,140100,278507900,23700,23700,23700,23700,15
|
|
20240109,140000,278152400,23700,23700,23700,23700,0
|
|
20240109,135900,278152400,23700,23700,23700,23700,1
|
|
20240109,135800,278128700,23650,23650,23650,23650,0
|
|
20240109,135700,278128700,23650,23650,23650,23650,10
|
|
20240109,135600,277892200,23700,23700,23700,23700,0
|
|
20240109,135500,277892200,23700,23700,23700,23700,0
|
|
20240109,135400,277892200,23700,23700,23700,23700,0
|
|
20240109,135300,277892200,23700,23700,23700,23700,1
|
|
20240109,135200,277868500,23700,23700,23700,23700,0
|
|
20240109,135100,277868500,23700,23700,23700,23700,0
|
|
20240109,135000,277868500,23700,23700,23700,23700,0
|
|
20240109,134900,277868500,23700,23700,23700,23700,0
|
|
20240109,134800,277868500,23700,23700,23700,23700,0
|
|
20240109,134700,277868500,23700,23700,23700,23700,0
|
|
20240109,134600,277868500,23700,23700,23700,23700,1
|
|
20240109,134500,277844800,23600,23600,23600,23600,0
|
|
20240109,134400,277844800,23600,23600,23600,23600,0
|
|
20240109,134300,277844800,23600,23600,23600,23600,4
|
|
20240109,134200,277750400,23600,23600,23600,23600,43
|
|
20240109,134100,276735600,23700,23700,23700,23700,0
|
|
20240109,134000,276735600,23700,23700,23700,23700,0
|
|
20240109,133900,276735600,23700,23700,23700,23700,1
|
|
20240109,133800,276711900,23600,23600,23600,23600,3
|
|
20240109,133700,276641100,23600,23600,23600,23600,4
|
|
20240109,133600,276546700,23600,23600,23600,23600,0
|
|
20240109,133500,276546700,23600,23600,23600,23600,0
|
|
20240109,133400,276546700,23600,23600,23600,23600,2
|
|
20240109,133300,276499500,23600,23600,23600,23600,2
|
|
20240109,133200,276452300,23600,23600,23600,23600,92
|
|
20240109,133100,274281100,23600,23600,23600,23600,0
|
|
20240109,133000,274281100,23600,23600,23600,23600,45
|
|
20240109,132900,273219100,23600,23600,23600,23600,3
|
|
20240109,132800,273148300,23700,23700,23700,23700,40
|
|
20240109,132700,272200300,23650,23650,23650,23650,20
|
|
20240109,132600,271727300,23700,23700,23700,23700,7
|
|
20240109,132500,271561400,23600,23600,23600,23600,181
|
|
20240109,132400,267289800,23650,23650,23650,23650,0
|
|
20240109,132300,267289800,23650,23650,23650,23650,1
|
|
20240109,132200,267266150,23650,23650,23750,23650,92
|
|
20240109,132100,265088850,23650,23650,23650,23650,210
|
|
20240109,132000,260122350,23650,23700,23700,23650,21
|
|
20240109,131900,259625000,23650,23650,23650,23650,0
|
|
20240109,131800,259625000,23650,23650,23650,23600,13
|
|
20240109,131700,259317700,23650,23650,23650,23650,6
|
|
20240109,131600,259175800,23750,23750,23750,23750,0
|
|
20240109,131500,259175800,23750,23750,23750,23750,1
|
|
20240109,131400,259152050,23750,23750,23750,23750,0
|
|
20240109,131300,259152050,23750,23700,23750,23700,142
|
|
20240109,131200,255779900,23700,23700,23700,23700,100
|
|
20240109,131100,253409900,23700,23700,23700,23700,10
|
|
20240109,131000,253172900,23750,23750,23750,23750,0
|
|
20240109,130900,253172900,23750,23750,23750,23750,0
|
|
20240109,130800,253172900,23750,23750,23750,23750,0
|
|
20240109,130700,253172900,23750,23700,23750,23700,51
|
|
20240109,130600,251963400,23700,23700,23700,23700,11
|
|
20240109,130500,251702700,23700,23700,23700,23700,0
|
|
20240109,130400,251702700,23700,23700,23700,23700,0
|
|
20240109,130300,251702700,23700,23700,23700,23700,33
|
|
20240109,130200,250920600,23700,23700,23700,23700,0
|
|
20240109,130100,250920600,23700,23700,23700,23700,0
|
|
20240109,130000,250920600,23700,23700,23700,23700,0
|
|
20240109,125900,250920600,23700,23750,23750,23700,179
|
|
20240109,125800,246678050,23750,23700,23750,23650,99
|
|
20240109,125700,244331100,23700,23600,23700,23600,566
|
|
20240109,125600,230971900,23700,23700,23700,23700,15
|
|
20240109,125500,230616400,23600,23600,23600,23600,0
|
|
20240109,125400,230616400,23600,23600,23600,23600,3
|
|
20240109,125300,230545600,23600,23600,23600,23600,1
|
|
20240109,125200,230522000,23600,23600,23600,23600,0
|
|
20240109,125100,230522000,23600,23600,23600,23600,0
|
|
20240109,125000,230522000,23600,23650,23650,23600,35
|
|
20240109,124900,229694300,23600,23600,23600,23600,0
|
|
20240109,124800,229694300,23600,23600,23600,23600,34
|
|
20240109,124700,228891900,23600,23600,23600,23600,0
|
|
20240109,124600,228891900,23600,23600,23600,23600,42
|
|
20240109,124500,227900700,23650,23650,23650,23650,5
|
|
20240109,124400,227782450,23650,23700,23700,23650,9
|
|
20240109,124300,227569550,23700,23700,23700,23700,0
|
|
20240109,124200,227569550,23700,23700,23700,23700,0
|
|
20240109,124100,227569550,23700,23700,23700,23700,1
|
|
20240109,124000,227545850,23700,23700,23700,23700,0
|
|
20240109,123900,227545850,23700,23700,23700,23700,0
|
|
20240109,123800,227545850,23700,23700,23700,23700,1
|
|
20240109,123700,227522150,23550,23550,23600,23550,157
|
|
20240109,123600,223823000,23550,23600,23600,23550,193
|
|
20240109,123500,219270300,23700,23700,23700,23700,0
|
|
20240109,123400,219270300,23700,23700,23700,23700,0
|
|
20240109,123300,219270300,23700,23700,23700,23700,1
|
|
20240109,123200,219246600,23700,23700,23700,23700,1
|
|
20240109,123100,219222900,23600,23700,23700,23600,21
|
|
20240109,123000,218727200,23700,23700,23700,23700,0
|
|
20240109,122900,218727200,23700,23700,23700,23700,11
|
|
20240109,122800,218466500,23700,23700,23700,23700,0
|
|
20240109,122700,218466500,23700,23700,23700,23700,3
|
|
20240109,122600,218395400,23700,23700,23700,23700,0
|
|
20240109,122500,218395400,23700,23700,23700,23700,15
|
|
20240109,122400,218039900,23750,23750,23750,23750,0
|
|
20240109,122300,218039900,23750,23750,23750,23750,0
|
|
20240109,122200,218039900,23750,23650,23750,23600,342
|
|
20240109,122100,209956150,23750,23750,23750,23750,14
|
|
20240109,122000,209623650,23700,23750,23750,23700,315
|
|
20240109,121900,202151550,23750,23750,23750,23750,0
|
|
20240109,121800,202151550,23750,23750,23750,23750,1
|
|
20240109,121700,202127800,23750,23750,23750,23750,40
|
|
20240109,121600,201177800,23750,23750,23750,23750,0
|
|
20240109,121500,201177800,23750,23750,23750,23750,1
|
|
20240109,121400,201154050,23750,23750,23750,23750,5
|
|
20240109,121300,201035300,23750,23750,23750,23750,0
|
|
20240109,121200,201035300,23750,23750,23750,23750,0
|
|
20240109,121100,201035300,23750,23750,23750,23750,0
|
|
20240109,121000,201035300,23750,23750,23750,23750,0
|
|
20240109,120900,201035300,23750,23750,23750,23750,0
|
|
20240109,120800,201035300,23750,23750,23750,23750,100
|
|
20240109,120700,198660300,23750,23750,23750,23750,0
|
|
20240109,120600,198660300,23750,23750,23750,23750,20
|
|
20240109,120500,198185300,23800,23800,23800,23800,0
|
|
20240109,120400,198185300,23800,23750,23800,23750,167
|
|
20240109,120300,194213200,23750,23750,23750,23750,0
|
|
20240109,120200,194213200,23750,23750,23750,23750,0
|
|
20240109,120100,194213200,23750,23750,23800,23750,64
|
|
20240109,120000,192691000,23750,23750,23750,23750,0
|
|
20240109,115900,192691000,23750,23750,23750,23750,1
|
|
20240109,115800,192667250,23750,23800,23800,23750,44
|
|
20240109,115700,191620300,23850,23850,23900,23800,26
|
|
20240109,115600,191000200,23850,23800,23850,23800,178
|
|
20240109,115500,186762800,23800,23800,23800,23800,0
|
|
20240109,115400,186762800,23800,23800,23800,23800,0
|
|
20240109,115300,186762800,23800,23800,23800,23800,63
|
|
20240109,115200,185263400,23800,23800,23800,23800,0
|
|
20240109,115100,185263400,23800,23800,23800,23800,0
|
|
20240109,115000,185263400,23800,23800,23800,23800,0
|
|
20240109,114900,185263400,23800,23800,23800,23800,0
|
|
20240109,114800,185263400,23800,23800,23800,23800,0
|
|
20240109,114700,185263400,23800,23800,23800,23800,1
|
|
20240109,114600,185239600,23800,23800,23800,23800,5
|
|
20240109,114500,185120600,23800,23800,23800,23800,5
|
|
20240109,114400,185001600,23800,23800,23800,23800,2
|
|
20240109,114300,184954000,23800,23800,23800,23800,1
|
|
20240109,114200,184930200,23800,23800,23800,23800,75
|
|
20240109,114100,183145200,23800,23800,23800,23800,35
|
|
20240109,114000,182312200,23800,23800,23800,23800,0
|
|
20240109,113900,182312200,23800,23750,23800,23750,6
|
|
20240109,113800,182169450,23800,23800,23800,23800,2
|
|
20240109,113700,182121850,23850,23850,23850,23850,0
|
|
20240109,113600,182121850,23850,23850,23850,23850,0
|
|
20240109,113500,182121850,23850,23850,23850,23850,0
|
|
20240109,113400,182121850,23850,23850,23850,23850,8
|
|
20240109,113300,181931050,23800,23800,23800,23800,20
|
|
20240109,113200,181455050,23800,23800,23800,23800,20
|
|
20240109,113100,180979050,23850,23850,23850,23850,0
|
|
20240109,113000,180979050,23850,23850,23850,23850,0
|
|
20240109,112900,180979050,23850,23850,23850,23850,0
|
|
20240109,112800,180979050,23850,23850,23850,23850,0
|
|
20240109,112700,180979050,23850,23850,23850,23850,1
|
|
20240109,112600,180955200,23850,23850,23850,23850,0
|
|
20240109,112500,180955200,23850,23850,23850,23850,0
|
|
20240109,112400,180955200,23850,23850,23850,23850,0
|
|
20240109,112300,180955200,23850,23850,23850,23850,18
|
|
20240109,112200,180525900,23850,23850,23850,23850,0
|
|
20240109,112100,180525900,23850,23850,23850,23850,0
|
|
20240109,112000,180525900,23850,23850,23850,23850,41
|
|
20240109,111900,179548050,23800,23800,23800,23800,0
|
|
20240109,111800,179548050,23800,23800,23800,23800,150
|
|
20240109,111700,175978050,23800,23800,23800,23800,100
|
|
20240109,111600,173598050,23800,23800,23800,23800,0
|
|
20240109,111500,173598050,23800,23800,23800,23800,1
|
|
20240109,111400,173574250,23800,23800,23800,23800,0
|
|
20240109,111300,173574250,23800,23800,23800,23800,0
|
|
20240109,111200,173574250,23800,23800,23800,23800,0
|
|
20240109,111100,173574250,23800,23800,23800,23800,0
|
|
20240109,111000,173574250,23800,23800,23800,23800,0
|
|
20240109,110900,173574250,23800,23800,23800,23800,0
|
|
20240109,110800,173574250,23800,23800,23800,23800,0
|
|
20240109,110700,173574250,23800,23800,23800,23800,0
|
|
20240109,110600,173574250,23800,23800,23800,23800,0
|
|
20240109,110500,173574250,23800,23800,23800,23800,0
|
|
20240109,110400,173574250,23800,23800,23800,23800,0
|
|
20240109,110300,173574250,23800,23800,23800,23800,8
|
|
20240109,110200,173383850,23800,23800,23800,23800,18
|
|
20240109,110100,172955450,23800,23800,23800,23800,1
|
|
20240109,110000,172931650,23750,23750,23750,23750,0
|
|
20240109,105900,172931650,23750,23750,23750,23750,0
|
|
20240109,105800,172931650,23750,23750,23750,23750,1
|
|
20240109,105700,172907900,23750,23800,23800,23750,20
|
|
20240109,105600,172432850,23800,23800,23800,23800,1
|
|
20240109,105500,172409050,23800,23800,23800,23800,0
|
|
20240109,105400,172409050,23800,23800,23800,23800,10
|
|
20240109,105300,172171050,23800,23800,23800,23800,0
|
|
20240109,105200,172171050,23800,23800,23800,23800,0
|
|
20240109,105100,172171050,23800,23750,23800,23750,76
|
|
20240109,105000,170365500,23750,23750,23750,23750,70
|
|
20240109,104900,168703000,23750,23750,23750,23750,0
|
|
20240109,104800,168703000,23750,23750,23750,23750,0
|
|
20240109,104700,168703000,23750,23750,23750,23750,70
|
|
20240109,104600,167040500,23750,23750,23750,23750,200
|
|
20240109,104500,162290500,23750,23750,23750,23750,0
|
|
20240109,104400,162290500,23750,23750,23750,23750,6
|
|
20240109,104300,162148000,23750,23750,23750,23750,0
|
|
20240109,104200,162148000,23750,23750,23750,23750,0
|
|
20240109,104100,162148000,23750,23750,23750,23750,10
|
|
20240109,104000,161910500,23750,23750,23750,23750,3
|
|
20240109,103900,161839250,23750,23750,23850,23750,18
|
|
20240109,103800,161411550,23850,23850,23850,23850,0
|
|
20240109,103700,161411550,23850,23850,23850,23850,0
|
|
20240109,103600,161411550,23850,23850,23850,23850,0
|
|
20240109,103500,161411550,23850,23850,23850,23850,0
|
|
20240109,103400,161411550,23850,23850,23850,23850,15
|
|
20240109,103300,161053800,23750,23750,23750,23750,0
|
|
20240109,103200,161053800,23750,23750,23750,23750,0
|
|
20240109,103100,161053800,23750,23750,23750,23750,0
|
|
20240109,103000,161053800,23750,23750,23750,23750,0
|
|
20240109,102900,161053800,23750,23750,23750,23750,0
|
|
20240109,102800,161053800,23750,23750,23750,23750,0
|
|
20240109,102700,161053800,23750,23750,23750,23750,100
|
|
20240109,102600,158678800,23800,23850,23850,23800,22
|
|
20240109,102500,158154200,23900,23900,23900,23900,0
|
|
20240109,102400,158154200,23900,23900,23900,23900,1
|
|
20240109,102300,158130300,23750,23750,23750,23750,15
|
|
20240109,102200,157774050,23750,23750,23750,23750,0
|
|
20240109,102100,157774050,23750,23750,23750,23750,0
|
|
20240109,102000,157774050,23750,23750,23750,23750,35
|
|
20240109,101900,156942800,23750,23750,23750,23750,6
|
|
20240109,101800,156800300,23950,23950,23950,23950,0
|
|
20240109,101700,156800300,23950,23950,23950,23950,0
|
|
20240109,101600,156800300,23950,23950,23950,23950,0
|
|
20240109,101500,156800300,23950,23950,23950,23950,0
|
|
20240109,101400,156800300,23950,23950,23950,23950,0
|
|
20240109,101300,156800300,23950,23950,23950,23950,0
|
|
20240109,101200,156800300,23950,23950,23950,23950,0
|
|
20240109,101100,156800300,23950,23850,23950,23700,232
|
|
20240109,101000,151275650,23850,23850,23850,23850,0
|
|
20240109,100900,151275650,23850,23850,23850,23850,21
|
|
20240109,100800,150774800,23950,23950,23950,23950,0
|
|
20240109,100700,150774800,23950,23950,23950,23950,0
|
|
20240109,100600,150774800,23950,23950,23950,23950,0
|
|
20240109,100500,150774800,23950,23950,23950,23950,9
|
|
20240109,100400,150559250,23800,23800,23800,23800,30
|
|
20240109,100300,149845250,23800,23800,23800,23800,0
|
|
20240109,100200,149845250,23800,23800,23800,23800,0
|
|
20240109,100100,149845250,23800,23800,23800,23800,102
|
|
20240109,100000,147417650,23800,23800,23800,23800,10
|
|
20240109,095900,147179650,23800,23800,23800,23800,0
|
|
20240109,095800,147179650,23800,23800,23800,23800,0
|
|
20240109,095700,147179650,23800,23800,23800,23800,1
|
|
20240109,095600,147155850,23850,23850,23850,23850,37
|
|
20240109,095500,146273400,23950,23950,23950,23950,0
|
|
20240109,095400,146273400,23950,23950,23950,23950,0
|
|
20240109,095300,146273400,23950,23900,23950,23900,2
|
|
20240109,095200,146225550,23850,23850,23850,23850,94
|
|
20240109,095100,143983650,24000,24000,24000,24000,0
|
|
20240109,095000,143983650,24000,24000,24000,24000,20
|
|
20240109,094900,143503650,24000,24000,24000,24000,5
|
|
20240109,094800,143383650,24000,24000,24000,24000,5
|
|
20240109,094700,143263650,24000,24000,24000,24000,0
|
|
20240109,094600,143263650,24000,24000,24000,24000,15
|
|
20240109,094500,142903650,24000,24000,24000,24000,100
|
|
20240109,094400,140503650,24000,24000,24000,24000,1
|
|
20240109,094300,140479650,23850,23850,23850,23850,0
|
|
20240109,094200,140479650,23850,23850,23850,23850,112
|
|
20240109,094100,137808450,23850,23850,23850,23850,0
|
|
20240109,094000,137808450,23850,23900,23900,23850,51
|
|
20240109,093900,136589600,23900,23900,23900,23900,1
|
|
20240109,093800,136565700,23900,24050,24050,23900,98
|
|
20240109,093700,134221350,24100,23900,24100,23900,592
|
|
20240109,093600,120013300,23900,23800,23900,23750,1017
|
|
20240109,093500,95813650,23900,23900,23900,23900,25
|
|
20240109,093400,95216150,23800,23850,23850,23800,628
|
|
20240109,093300,80248600,23850,23850,23850,23850,0
|
|
20240109,093200,80248600,23850,23850,23850,23850,13
|
|
20240109,093100,79938550,23850,23850,23850,23850,0
|
|
20240109,093000,79938550,23850,23850,23900,23850,37
|
|
20240109,092900,79056050,23900,23900,23900,23900,14
|
|
20240109,092800,78721450,23950,23950,23950,23950,55
|
|
20240109,092700,77404200,23950,23950,23950,23950,5
|
|
20240109,092600,77284450,23950,23950,23950,23950,102
|
|
20240109,092500,74841550,23950,23950,23950,23950,199
|
|
20240109,092400,70075500,23950,23950,23950,23950,0
|
|
20240109,092300,70075500,23950,23950,23950,23950,0
|
|
20240109,092200,70075500,23950,23900,23950,23900,12
|
|
20240109,092100,69788200,23950,23950,23950,23950,528
|
|
20240109,092000,57142600,24000,24000,24000,24000,133
|
|
20240109,091900,53950600,24000,24000,24000,24000,132
|
|
20240109,091800,50782600,23950,23950,23950,23950,79
|
|
20240109,091700,48890550,23950,23950,23950,23950,3
|
|
20240109,091600,48818700,23950,23950,23950,23950,0
|
|
20240109,091500,48818700,23950,23950,23950,23950,31
|
|
20240109,091400,48076250,23950,23900,23950,23800,114
|
|
20240109,091300,45352600,23900,23950,23950,23850,210
|
|
20240109,091200,40334950,23950,23850,23950,23850,597
|
|
20240109,091100,26064350,23850,23900,23900,23850,284
|
|
20240109,091000,19280300,23900,23950,23950,23900,100
|
|
20240109,090900,16887350,23950,24000,24000,23950,72
|
|
20240109,090800,15160400,23950,23900,23950,23900,200
|
|
20240109,090700,10370650,23950,23900,23950,23900,59
|
|
20240109,090600,8959200,23950,23850,23950,23850,78
|
|
20240109,090500,7091500,23850,23850,23850,23850,3
|
|
20240109,090400,7019950,23850,23950,23950,23850,144
|
|
20240109,090300,3583550,23950,23950,23950,23950,17
|
|
20240109,090200,3176400,23800,23800,23800,23800,1
|
|
20240109,090100,3152600,23750,24050,24050,23750,98
|
|
20240109,090000,816700,24050,24050,24050,24000,34
|