663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,200000,412611550,23000,23000,23000,23000,864
|
|
20240110,195900,412611550,23000,23000,23000,23000,0
|
|
20240110,195800,412611550,23000,23000,23000,23000,0
|
|
20240110,195700,412611550,23000,23000,23000,23000,0
|
|
20240110,195600,412611550,23000,23000,23000,23000,0
|
|
20240110,195500,412611550,23000,23000,23000,23000,0
|
|
20240110,195400,412611550,23000,23000,23000,23000,0
|
|
20240110,195300,412611550,23000,23000,23000,23000,0
|
|
20240110,195200,412611550,23000,23000,23000,23000,0
|
|
20240110,195100,412611550,23000,23000,23000,23000,0
|
|
20240110,195000,412611550,23000,23000,23000,23000,0
|
|
20240110,194900,412611550,23000,23000,23000,23000,0
|
|
20240110,194800,412611550,23000,23000,23000,23000,0
|
|
20240110,194700,412611550,23000,23000,23000,23000,0
|
|
20240110,194600,412611550,23000,23000,23000,23000,0
|
|
20240110,194500,412611550,23000,23000,23000,23000,0
|
|
20240110,194400,412611550,23000,23000,23000,23000,0
|
|
20240110,194300,412611550,23000,23000,23000,23000,0
|
|
20240110,194200,412611550,23000,23000,23000,23000,0
|
|
20240110,194100,412611550,23000,23000,23000,23000,0
|
|
20240110,194000,412611550,23000,23000,23000,23000,0
|
|
20240110,193900,412611550,23000,23000,23000,23000,0
|
|
20240110,193800,412611550,23000,23000,23000,23000,0
|
|
20240110,193700,412611550,23000,23000,23000,23000,0
|
|
20240110,193600,412611550,23000,23000,23000,23000,0
|
|
20240110,193500,412611550,23000,23000,23000,23000,0
|
|
20240110,193400,412611550,23000,23000,23000,23000,0
|
|
20240110,193300,412611550,23000,23000,23000,23000,0
|
|
20240110,193200,412611550,23000,23000,23000,23000,0
|
|
20240110,193100,412611550,23000,23000,23000,23000,0
|
|
20240110,193000,412611550,23000,23000,23000,23000,864
|
|
20240110,192900,412611550,23000,23000,23000,23000,0
|
|
20240110,192800,412611550,23000,23000,23000,23000,0
|
|
20240110,192700,412611550,23000,23000,23000,23000,0
|
|
20240110,192600,412611550,23000,23000,23000,23000,0
|
|
20240110,192500,412611550,23000,23000,23000,23000,0
|
|
20240110,192400,412611550,23000,23000,23000,23000,0
|
|
20240110,192300,412611550,23000,23000,23000,23000,0
|
|
20240110,192200,412611550,23000,23000,23000,23000,0
|
|
20240110,192100,412611550,23000,23000,23000,23000,0
|
|
20240110,192000,412611550,23000,23000,23000,23000,0
|
|
20240110,191900,412611550,23000,23000,23000,23000,0
|
|
20240110,191800,412611550,23000,23000,23000,23000,0
|
|
20240110,191700,412611550,23000,23000,23000,23000,0
|
|
20240110,191600,412611550,23000,23000,23000,23000,0
|
|
20240110,191500,412611550,23000,23000,23000,23000,0
|
|
20240110,191400,412611550,23000,23000,23000,23000,0
|
|
20240110,191300,412611550,23000,23000,23000,23000,0
|
|
20240110,191200,412611550,23000,23000,23000,23000,0
|
|
20240110,191100,412611550,23000,23000,23000,23000,0
|
|
20240110,191000,412611550,23000,23000,23000,23000,0
|
|
20240110,190900,412611550,23000,23000,23000,23000,0
|
|
20240110,190800,412611550,23000,23000,23000,23000,0
|
|
20240110,190700,412611550,23000,23000,23000,23000,0
|
|
20240110,190600,412611550,23000,23000,23000,23000,0
|
|
20240110,190500,412611550,23000,23000,23000,23000,0
|
|
20240110,190400,412611550,23000,23000,23000,23000,0
|
|
20240110,190300,412611550,23000,23000,23000,23000,0
|
|
20240110,190200,412611550,23000,23000,23000,23000,0
|
|
20240110,190100,412611550,23000,23000,23000,23000,0
|
|
20240110,190000,412611550,23000,23000,23000,23000,864
|
|
20240110,185900,412611550,23000,23000,23000,23000,0
|
|
20240110,185800,412611550,23000,23000,23000,23000,0
|
|
20240110,185700,412611550,23000,23000,23000,23000,0
|
|
20240110,185600,412611550,23000,23000,23000,23000,0
|
|
20240110,185500,412611550,23000,23000,23000,23000,0
|
|
20240110,185400,412611550,23000,23000,23000,23000,0
|
|
20240110,185300,412611550,23000,23000,23000,23000,0
|
|
20240110,185200,412611550,23000,23000,23000,23000,0
|
|
20240110,185100,412611550,23000,23000,23000,23000,0
|
|
20240110,185000,412611550,23000,23000,23000,23000,0
|
|
20240110,184900,412611550,23000,23000,23000,23000,0
|
|
20240110,184800,412611550,23000,23000,23000,23000,0
|
|
20240110,184700,412611550,23000,23000,23000,23000,0
|
|
20240110,184600,412611550,23000,23000,23000,23000,0
|
|
20240110,184500,412611550,23000,23000,23000,23000,0
|
|
20240110,184400,412611550,23000,23000,23000,23000,0
|
|
20240110,184300,412611550,23000,23000,23000,23000,0
|
|
20240110,184200,412611550,23000,23000,23000,23000,0
|
|
20240110,184100,412611550,23000,23000,23000,23000,0
|
|
20240110,184000,412611550,23000,23000,23000,23000,0
|
|
20240110,183900,412611550,23000,23000,23000,23000,0
|
|
20240110,183800,412611550,23000,23000,23000,23000,0
|
|
20240110,183700,412611550,23000,23000,23000,23000,0
|
|
20240110,183600,412611550,23000,23000,23000,23000,0
|
|
20240110,183500,412611550,23000,23000,23000,23000,0
|
|
20240110,183400,412611550,23000,23000,23000,23000,0
|
|
20240110,183300,412611550,23000,23000,23000,23000,0
|
|
20240110,183200,412611550,23000,23000,23000,23000,0
|
|
20240110,183100,412611550,23000,23000,23000,23000,0
|
|
20240110,183000,412611550,23000,23000,23000,23000,864
|
|
20240110,182900,412611550,23000,23000,23000,23000,0
|
|
20240110,182800,412611550,23000,23000,23000,23000,0
|
|
20240110,182700,412611550,23000,23000,23000,23000,0
|
|
20240110,182600,412611550,23000,23000,23000,23000,0
|
|
20240110,182500,412611550,23000,23000,23000,23000,0
|
|
20240110,182400,412611550,23000,23000,23000,23000,0
|
|
20240110,182300,412611550,23000,23000,23000,23000,0
|
|
20240110,182200,412611550,23000,23000,23000,23000,0
|
|
20240110,182100,412611550,23000,23000,23000,23000,0
|
|
20240110,182000,412611550,23000,23000,23000,23000,0
|
|
20240110,181900,412611550,23000,23000,23000,23000,0
|
|
20240110,181800,412611550,23000,23000,23000,23000,0
|
|
20240110,181700,412611550,23000,23000,23000,23000,0
|
|
20240110,181600,412611550,23000,23000,23000,23000,0
|
|
20240110,181500,412611550,23000,23000,23000,23000,0
|
|
20240110,181400,412611550,23000,23000,23000,23000,0
|
|
20240110,181300,412611550,23000,23000,23000,23000,0
|
|
20240110,181200,412611550,23000,23000,23000,23000,0
|
|
20240110,181100,412611550,23000,23000,23000,23000,0
|
|
20240110,181000,412611550,23000,23000,23000,23000,0
|
|
20240110,180900,412611550,23000,23000,23000,23000,0
|
|
20240110,180800,412611550,23000,23000,23000,23000,0
|
|
20240110,180700,412611550,23000,23000,23000,23000,0
|
|
20240110,180600,412611550,23000,23000,23000,23000,0
|
|
20240110,180500,412611550,23000,23000,23000,23000,0
|
|
20240110,180400,412611550,23000,23000,23000,23000,0
|
|
20240110,180300,412611550,23000,23000,23000,23000,0
|
|
20240110,180200,412611550,23000,23000,23000,23000,0
|
|
20240110,180100,412611550,23000,23000,23000,23000,0
|
|
20240110,180000,412611550,23000,23000,23000,23000,864
|
|
20240110,175900,412611550,23000,23000,23000,23000,0
|
|
20240110,175800,412611550,23000,23000,23000,23000,0
|
|
20240110,175700,412611550,23000,23000,23000,23000,0
|
|
20240110,175600,412611550,23000,23000,23000,23000,0
|
|
20240110,175500,412611550,23000,23000,23000,23000,0
|
|
20240110,175400,412611550,23000,23000,23000,23000,0
|
|
20240110,175300,412611550,23000,23000,23000,23000,0
|
|
20240110,175200,412611550,23000,23000,23000,23000,0
|
|
20240110,175100,412611550,23000,23000,23000,23000,0
|
|
20240110,175000,412611550,23000,23000,23000,23000,0
|
|
20240110,174900,412611550,23000,23000,23000,23000,0
|
|
20240110,174800,412611550,23000,23000,23000,23000,0
|
|
20240110,174700,412611550,23000,23000,23000,23000,0
|
|
20240110,174600,412611550,23000,23000,23000,23000,0
|
|
20240110,174500,412611550,23000,23000,23000,23000,0
|
|
20240110,174400,412611550,23000,23000,23000,23000,0
|
|
20240110,174300,412611550,23000,23000,23000,23000,0
|
|
20240110,174200,412611550,23000,23000,23000,23000,0
|
|
20240110,174100,412611550,23000,23000,23000,23000,0
|
|
20240110,174000,412611550,23000,23000,23000,23000,0
|
|
20240110,173900,412611550,23000,23000,23000,23000,0
|
|
20240110,173800,412611550,23000,23000,23000,23000,0
|
|
20240110,173700,412611550,23000,23000,23000,23000,0
|
|
20240110,173600,412611550,23000,23000,23000,23000,0
|
|
20240110,173500,412611550,23000,23000,23000,23000,0
|
|
20240110,173400,412611550,23000,23000,23000,23000,0
|
|
20240110,173300,412611550,23000,23000,23000,23000,0
|
|
20240110,173200,412611550,23000,23000,23000,23000,0
|
|
20240110,173100,412611550,23000,23000,23000,23000,0
|
|
20240110,173000,412611550,23000,23000,23000,23000,864
|
|
20240110,172900,412611550,23000,23000,23000,23000,0
|
|
20240110,172800,412611550,23000,23000,23000,23000,0
|
|
20240110,172700,412611550,23000,23000,23000,23000,0
|
|
20240110,172600,412611550,23000,23000,23000,23000,0
|
|
20240110,172500,412611550,23000,23000,23000,23000,0
|
|
20240110,172400,412611550,23000,23000,23000,23000,0
|
|
20240110,172300,412611550,23000,23000,23000,23000,0
|
|
20240110,172200,412611550,23000,23000,23000,23000,0
|
|
20240110,172100,412611550,23000,23000,23000,23000,0
|
|
20240110,172000,412611550,23000,23000,23000,23000,0
|
|
20240110,171900,412611550,23000,23000,23000,23000,0
|
|
20240110,171800,412611550,23000,23000,23000,23000,0
|
|
20240110,171700,412611550,23000,23000,23000,23000,0
|
|
20240110,171600,412611550,23000,23000,23000,23000,0
|
|
20240110,171500,412611550,23000,23000,23000,23000,0
|
|
20240110,171400,412611550,23000,23000,23000,23000,0
|
|
20240110,171300,412611550,23000,23000,23000,23000,0
|
|
20240110,171200,412611550,23000,23000,23000,23000,0
|
|
20240110,171100,412611550,23000,23000,23000,23000,0
|
|
20240110,171000,412611550,23000,23000,23000,23000,0
|
|
20240110,170900,412611550,23000,23000,23000,23000,0
|
|
20240110,170800,412611550,23000,23000,23000,23000,0
|
|
20240110,170700,412611550,23000,23000,23000,23000,0
|
|
20240110,170600,412611550,23000,23000,23000,23000,0
|
|
20240110,170500,412611550,23000,23000,23000,23000,0
|
|
20240110,170400,412611550,23000,23000,23000,23000,0
|
|
20240110,170300,412611550,23000,23000,23000,23000,0
|
|
20240110,170200,412611550,23000,23000,23000,23000,0
|
|
20240110,170100,412611550,23000,23000,23000,23000,0
|
|
20240110,170000,412611550,23000,23000,23000,23000,864
|
|
20240110,165900,412611550,23000,23000,23000,23000,0
|
|
20240110,165800,412611550,23000,23000,23000,23000,0
|
|
20240110,165700,412611550,23000,23000,23000,23000,0
|
|
20240110,165600,412611550,23000,23000,23000,23000,0
|
|
20240110,165500,412611550,23000,23000,23000,23000,0
|
|
20240110,165400,412611550,23000,23000,23000,23000,0
|
|
20240110,165300,412611550,23000,23000,23000,23000,0
|
|
20240110,165200,412611550,23000,23000,23000,23000,0
|
|
20240110,165100,412611550,23000,23000,23000,23000,0
|
|
20240110,165000,412611550,23000,23000,23000,23000,0
|
|
20240110,164900,412611550,23000,23000,23000,23000,0
|
|
20240110,164800,412611550,23000,23000,23000,23000,0
|
|
20240110,164700,412611550,23000,23000,23000,23000,0
|
|
20240110,164600,412611550,23000,23000,23000,23000,0
|
|
20240110,164500,412611550,23000,23000,23000,23000,0
|
|
20240110,164400,412611550,23000,23000,23000,23000,0
|
|
20240110,164300,412611550,23000,23000,23000,23000,0
|
|
20240110,164200,412611550,23000,23000,23000,23000,0
|
|
20240110,164100,412611550,23000,23000,23000,23000,0
|
|
20240110,164000,412611550,23000,23000,23000,23000,0
|
|
20240110,163900,412611550,23000,23000,23000,23000,0
|
|
20240110,163800,412611550,23000,23000,23000,23000,0
|
|
20240110,163700,412611550,23000,23000,23000,23000,0
|
|
20240110,163600,412611550,23000,23000,23000,23000,0
|
|
20240110,163500,412611550,23000,23000,23000,23000,0
|
|
20240110,163400,412611550,23000,23000,23000,23000,0
|
|
20240110,163300,412611550,23000,23000,23000,23000,0
|
|
20240110,163200,412611550,23000,23000,23000,23000,0
|
|
20240110,163100,412611550,23000,23000,23000,23000,0
|
|
20240110,163000,412611550,23000,23000,23000,23000,864
|
|
20240110,162900,412611550,23000,23000,23000,23000,0
|
|
20240110,162800,412611550,23000,23000,23000,23000,0
|
|
20240110,162700,412611550,23000,23000,23000,23000,0
|
|
20240110,162600,412611550,23000,23000,23000,23000,0
|
|
20240110,162500,412611550,23000,23000,23000,23000,0
|
|
20240110,162400,412611550,23000,23000,23000,23000,0
|
|
20240110,162300,412611550,23000,23000,23000,23000,0
|
|
20240110,162200,412611550,23000,23000,23000,23000,0
|
|
20240110,162100,412611550,23000,23000,23000,23000,0
|
|
20240110,162000,412611550,23000,23000,23000,23000,0
|
|
20240110,161900,412611550,23000,23000,23000,23000,0
|
|
20240110,161800,412611550,23000,23000,23000,23000,0
|
|
20240110,161700,412611550,23000,23000,23000,23000,0
|
|
20240110,161600,412611550,23000,23000,23000,23000,0
|
|
20240110,161500,412611550,23000,23000,23000,23000,0
|
|
20240110,161400,412611550,23000,23000,23000,23000,0
|
|
20240110,161300,412611550,23000,23000,23000,23000,0
|
|
20240110,161200,412611550,23000,23000,23000,23000,0
|
|
20240110,161100,412611550,23000,23000,23000,23000,0
|
|
20240110,161000,412611550,23000,23000,23000,23000,0
|
|
20240110,160900,412611550,23000,23000,23000,23000,0
|
|
20240110,160800,412611550,23000,23000,23000,23000,0
|
|
20240110,160700,412611550,23000,23000,23000,23000,0
|
|
20240110,160600,412611550,23000,23000,23000,23000,0
|
|
20240110,160500,412611550,23000,23000,23000,23000,0
|
|
20240110,160400,412611550,23000,23000,23000,23000,0
|
|
20240110,160300,412611550,23000,23000,23000,23000,0
|
|
20240110,160200,412611550,23000,23000,23000,23000,0
|
|
20240110,160100,412611550,23000,23000,23000,23000,0
|
|
20240110,160000,412611550,23000,23000,23000,23000,864
|
|
20240110,155900,412611550,23000,23000,23000,23000,0
|
|
20240110,155800,412611550,23000,23000,23000,23000,0
|
|
20240110,155700,412611550,23000,23000,23000,23000,0
|
|
20240110,155600,412611550,23000,23000,23000,23000,0
|
|
20240110,155500,412611550,23000,23000,23000,23000,0
|
|
20240110,155400,412611550,23000,23000,23000,23000,0
|
|
20240110,155300,412611550,23000,23000,23000,23000,0
|
|
20240110,155200,412611550,23000,23000,23000,23000,0
|
|
20240110,155100,412611550,23000,23000,23000,23000,0
|
|
20240110,155000,412611550,23000,23000,23000,23000,0
|
|
20240110,154900,412611550,23000,23000,23000,23000,0
|
|
20240110,154800,412611550,23000,23000,23000,23000,0
|
|
20240110,154700,412611550,23000,23000,23000,23000,0
|
|
20240110,154600,412611550,23000,23000,23000,23000,0
|
|
20240110,154500,412611550,23000,23000,23000,23000,0
|
|
20240110,154400,412611550,23000,23000,23000,23000,0
|
|
20240110,154300,412611550,23000,23000,23000,23000,0
|
|
20240110,154200,412611550,23000,23000,23000,23000,0
|
|
20240110,154100,412611550,23000,23000,23000,23000,0
|
|
20240110,154000,412611550,23000,23000,23000,23000,0
|
|
20240110,153900,412611550,23000,23000,23000,23000,0
|
|
20240110,153800,412611550,23000,23000,23000,23000,0
|
|
20240110,153700,412611550,23000,23000,23000,23000,0
|
|
20240110,153600,412611550,23000,23000,23000,23000,0
|
|
20240110,153500,412611550,23000,23000,23000,23000,0
|
|
20240110,153400,412611550,23000,23000,23000,23000,0
|
|
20240110,153300,412611550,23000,23000,23000,23000,0
|
|
20240110,153200,412611550,23000,23000,23000,23000,0
|
|
20240110,153100,412611550,23000,23000,23000,23000,0
|
|
20240110,153000,412611550,23000,23000,23000,23000,1728
|
|
20240110,152900,392739550,23000,23000,23000,23000,0
|
|
20240110,152800,392739550,23000,23000,23000,23000,0
|
|
20240110,152700,392739550,23000,23000,23000,23000,0
|
|
20240110,152600,392739550,23000,23000,23000,23000,0
|
|
20240110,152500,392739550,23000,23000,23000,23000,0
|
|
20240110,152400,392739550,23000,23000,23000,23000,0
|
|
20240110,152300,392739550,23000,23000,23000,23000,0
|
|
20240110,152200,392739550,23000,23000,23000,23000,0
|
|
20240110,152100,392739550,23000,23000,23000,23000,0
|
|
20240110,152000,392739550,23000,23000,23000,23000,0
|
|
20240110,151900,392739550,23000,22950,23000,22950,60
|
|
20240110,151800,391362250,22950,22900,23000,22900,134
|
|
20240110,151700,388286200,22900,23000,23000,22900,14
|
|
20240110,151600,387964950,22900,23000,23000,22900,9
|
|
20240110,151500,387758350,23000,23000,23000,23000,2
|
|
20240110,151400,387712350,22900,22900,22900,22900,56
|
|
20240110,151300,386429950,23050,23050,23050,23050,50
|
|
20240110,151200,385277450,23050,23050,23050,23050,3
|
|
20240110,151100,385208300,23050,23050,23050,23050,10
|
|
20240110,151000,384977800,23050,23000,23050,22900,309
|
|
20240110,150900,377898850,23100,23100,23100,23100,0
|
|
20240110,150800,377898850,23100,23100,23100,23100,0
|
|
20240110,150700,377898850,23100,23100,23100,23100,0
|
|
20240110,150600,377898850,23100,22900,23100,22900,123
|
|
20240110,150500,375077550,22900,23000,23000,22900,437
|
|
20240110,150400,365054500,23100,23000,23100,23000,60
|
|
20240110,150300,363674000,23000,23000,23000,23000,0
|
|
20240110,150200,363674000,23000,23100,23100,23000,11
|
|
20240110,150100,363420900,23100,23100,23100,23100,0
|
|
20240110,150000,363420900,23100,23100,23100,23100,8
|
|
20240110,145900,363236100,23100,23100,23100,23100,1
|
|
20240110,145800,363213000,23000,23050,23050,23000,183
|
|
20240110,145700,359000200,23100,23100,23100,23100,1
|
|
20240110,145600,358977100,23100,23050,23100,23050,182
|
|
20240110,145500,354776900,23050,23050,23050,23050,45
|
|
20240110,145400,353739650,23100,23100,23100,23100,19
|
|
20240110,145300,353300750,23050,23050,23050,23050,0
|
|
20240110,145200,353300750,23050,23050,23050,23050,0
|
|
20240110,145100,353300750,23050,23000,23050,23000,2
|
|
20240110,145000,353254700,23100,23100,23100,23100,5
|
|
20240110,144900,353139200,23000,23000,23000,23000,30
|
|
20240110,144800,352449200,23000,23000,23000,23000,0
|
|
20240110,144700,352449200,23000,23000,23000,23000,0
|
|
20240110,144600,352449200,23000,23000,23000,23000,0
|
|
20240110,144500,352449200,23000,23000,23000,23000,0
|
|
20240110,144400,352449200,23000,23050,23050,23000,108
|
|
20240110,144300,349960450,23050,23050,23050,23050,0
|
|
20240110,144200,349960450,23050,23050,23050,23050,0
|
|
20240110,144100,349960450,23050,23050,23050,23050,30
|
|
20240110,144000,349268950,23050,23050,23050,23050,0
|
|
20240110,143900,349268950,23050,23050,23050,23050,0
|
|
20240110,143800,349268950,23050,23050,23050,23050,0
|
|
20240110,143700,349268950,23050,23050,23050,23050,0
|
|
20240110,143600,349268950,23050,23050,23050,23050,7
|
|
20240110,143500,349107600,23050,23050,23050,23050,0
|
|
20240110,143400,349107600,23050,23050,23050,23050,25
|
|
20240110,143300,348531350,23050,23050,23050,23050,0
|
|
20240110,143200,348531350,23050,23050,23050,23050,0
|
|
20240110,143100,348531350,23050,23050,23050,23050,2
|
|
20240110,143000,348485250,23050,23050,23050,23050,426
|
|
20240110,142900,338665950,23100,23100,23100,23100,1
|
|
20240110,142800,338642850,23100,23100,23100,23100,0
|
|
20240110,142700,338642850,23100,23100,23100,23100,0
|
|
20240110,142600,338642850,23100,23100,23100,23100,3
|
|
20240110,142500,338573550,23000,23000,23000,23000,0
|
|
20240110,142400,338573550,23000,23000,23000,23000,3
|
|
20240110,142300,338504550,23050,23050,23050,23050,0
|
|
20240110,142200,338504550,23050,23050,23050,23050,87
|
|
20240110,142100,336499200,23000,23000,23000,23000,5
|
|
20240110,142000,336384200,22900,22900,22900,22900,0
|
|
20240110,141900,336384200,22900,22900,22900,22900,0
|
|
20240110,141800,336384200,22900,22900,22900,22900,0
|
|
20240110,141700,336384200,22900,22900,22900,22900,0
|
|
20240110,141600,336384200,22900,23000,23000,22900,312
|
|
20240110,141500,329230600,23000,23000,23000,23000,0
|
|
20240110,141400,329230600,23000,23050,23050,23000,100
|
|
20240110,141300,326929650,23050,23050,23050,23050,0
|
|
20240110,141200,326929650,23050,23050,23050,23050,56
|
|
20240110,141100,325638850,23050,23050,23050,23050,1
|
|
20240110,141000,325615800,23050,23050,23050,23050,1
|
|
20240110,140900,325592750,23050,23050,23050,23050,0
|
|
20240110,140800,325592750,23050,23050,23050,23050,0
|
|
20240110,140700,325592750,23050,23050,23050,23050,31
|
|
20240110,140600,324878200,23100,23100,23100,23100,0
|
|
20240110,140500,324878200,23100,23100,23100,23100,0
|
|
20240110,140400,324878200,23100,23100,23100,23100,15
|
|
20240110,140300,324531700,23100,23100,23100,23100,5
|
|
20240110,140200,324416200,23050,23050,23050,23050,0
|
|
20240110,140100,324416200,23050,23050,23050,23050,0
|
|
20240110,140000,324416200,23050,23050,23050,23050,0
|
|
20240110,135900,324416200,23050,23050,23050,23050,0
|
|
20240110,135800,324416200,23050,23050,23050,23050,0
|
|
20240110,135700,324416200,23050,23050,23050,23050,2
|
|
20240110,135600,324370100,23100,23100,23100,23100,0
|
|
20240110,135500,324370100,23100,23100,23100,23100,1
|
|
20240110,135400,324347000,23050,23050,23050,23050,0
|
|
20240110,135300,324347000,23050,23050,23050,23050,0
|
|
20240110,135200,324347000,23050,23050,23050,23050,45
|
|
20240110,135100,323309750,23100,23100,23100,23100,0
|
|
20240110,135000,323309750,23100,23100,23100,23100,1
|
|
20240110,134900,323286650,23100,23100,23100,23100,0
|
|
20240110,134800,323286650,23100,23100,23100,23100,0
|
|
20240110,134700,323286650,23100,23100,23100,23100,372
|
|
20240110,134600,314693450,23100,23100,23100,23100,9
|
|
20240110,134500,314485550,23100,23100,23100,23100,0
|
|
20240110,134400,314485550,23100,23100,23100,23100,0
|
|
20240110,134300,314485550,23100,23100,23100,23100,0
|
|
20240110,134200,314485550,23100,23100,23100,23100,0
|
|
20240110,134100,314485550,23100,23100,23100,23100,0
|
|
20240110,134000,314485550,23100,23100,23100,23100,0
|
|
20240110,133900,314485550,23100,23100,23100,23100,0
|
|
20240110,133800,314485550,23100,23100,23100,23100,6
|
|
20240110,133700,314346950,23150,23150,23150,23150,1
|
|
20240110,133600,314323800,23050,23050,23050,23050,65
|
|
20240110,133500,312825550,23050,23050,23050,23050,56
|
|
20240110,133400,311534750,23050,22950,23050,22950,210
|
|
20240110,133300,306702250,22950,22950,22950,22950,250
|
|
20240110,133200,300964750,23000,23000,23000,23000,0
|
|
20240110,133100,300964750,23000,23000,23000,23000,0
|
|
20240110,133000,300964750,23000,23000,23000,23000,0
|
|
20240110,132900,300964750,23000,23000,23000,23000,60
|
|
20240110,132800,299584750,23000,23000,23000,23000,0
|
|
20240110,132700,299584750,23000,23000,23000,23000,1
|
|
20240110,132600,299561750,23000,23000,23000,23000,0
|
|
20240110,132500,299561750,23000,23000,23000,23000,0
|
|
20240110,132400,299561750,23000,23050,23050,23000,51
|
|
20240110,132300,298388200,23050,23050,23050,23050,12
|
|
20240110,132200,298111600,23050,23050,23050,23050,152
|
|
20240110,132100,294608000,22950,22950,22950,22950,0
|
|
20240110,132000,294608000,22950,22950,22950,22950,0
|
|
20240110,131900,294608000,22950,22950,22950,22950,7
|
|
20240110,131800,294447350,23000,23000,23000,23000,0
|
|
20240110,131700,294447350,23000,23000,23000,23000,10
|
|
20240110,131600,294217350,23000,23000,23000,23000,1
|
|
20240110,131500,294194350,23000,23000,23000,23000,1
|
|
20240110,131400,294171350,23050,23050,23050,23050,1
|
|
20240110,131300,294148300,23000,23000,23000,23000,0
|
|
20240110,131200,294148300,23000,23000,23000,23000,0
|
|
20240110,131100,294148300,23000,23000,23000,23000,0
|
|
20240110,131000,294148300,23000,23000,23000,23000,724
|
|
20240110,130900,277496300,23000,23000,23000,23000,22
|
|
20240110,130800,276990300,23050,23050,23050,23050,0
|
|
20240110,130700,276990300,23050,23050,23050,23050,8
|
|
20240110,130600,276805900,23050,23050,23050,23050,78
|
|
20240110,130500,275008000,23200,23200,23200,23200,0
|
|
20240110,130400,275008000,23200,23200,23200,23200,0
|
|
20240110,130300,275008000,23200,23050,23200,23000,1359
|
|
20240110,130200,243708600,23050,23050,23050,23050,6
|
|
20240110,130100,243570300,23100,23100,23100,23100,0
|
|
20240110,130000,243570300,23100,23100,23100,23100,0
|
|
20240110,125900,243570300,23100,23100,23100,23100,0
|
|
20240110,125800,243570300,23100,23100,23100,23100,0
|
|
20240110,125700,243570300,23100,23100,23100,23100,63
|
|
20240110,125600,242115000,23100,23100,23100,23100,0
|
|
20240110,125500,242115000,23100,23100,23100,23100,7
|
|
20240110,125400,241953300,23100,23100,23100,23100,145
|
|
20240110,125300,238603800,23100,23100,23100,23100,50
|
|
20240110,125200,237448800,23150,23150,23150,23150,0
|
|
20240110,125100,237448800,23150,23150,23150,23150,0
|
|
20240110,125000,237448800,23150,23150,23150,23150,0
|
|
20240110,124900,237448800,23150,23150,23150,23150,0
|
|
20240110,124800,237448800,23150,23150,23150,23150,0
|
|
20240110,124700,237448800,23150,23150,23150,23150,0
|
|
20240110,124600,237448800,23150,23150,23150,23150,0
|
|
20240110,124500,237448800,23150,23150,23150,23150,0
|
|
20240110,124400,237448800,23150,23150,23150,23150,20
|
|
20240110,124300,236985800,23100,23100,23100,23100,46
|
|
20240110,124200,235923200,23100,23100,23100,23100,2
|
|
20240110,124100,235877000,23150,23150,23150,23100,27
|
|
20240110,124000,235252450,23100,23100,23100,23100,0
|
|
20240110,123900,235252450,23100,23100,23100,23100,6
|
|
20240110,123800,235113850,23150,23150,23150,23150,0
|
|
20240110,123700,235113850,23150,23150,23150,23150,0
|
|
20240110,123600,235113850,23150,23150,23150,23150,1
|
|
20240110,123500,235090700,23150,23150,23150,23150,0
|
|
20240110,123400,235090700,23150,23150,23150,23150,1
|
|
20240110,123300,235067550,23100,23100,23100,23100,0
|
|
20240110,123200,235067550,23100,23150,23150,23100,24
|
|
20240110,123100,234513100,23150,23150,23150,23150,0
|
|
20240110,123000,234513100,23150,23150,23150,23150,0
|
|
20240110,122900,234513100,23150,23150,23150,23150,0
|
|
20240110,122800,234513100,23150,23150,23150,23150,35
|
|
20240110,122700,233702850,23150,23150,23150,23150,1
|
|
20240110,122600,233679700,23100,23100,23100,23100,0
|
|
20240110,122500,233679700,23100,23100,23100,23100,0
|
|
20240110,122400,233679700,23100,23100,23100,23100,0
|
|
20240110,122300,233679700,23100,23100,23100,23100,66
|
|
20240110,122200,232155100,23050,23050,23150,23050,26
|
|
20240110,122100,231553700,23050,23050,23050,23050,1
|
|
20240110,122000,231530650,23050,23050,23050,23050,0
|
|
20240110,121900,231530650,23050,23050,23050,23050,0
|
|
20240110,121800,231530650,23050,23050,23050,23050,0
|
|
20240110,121700,231530650,23050,23050,23050,23050,4
|
|
20240110,121600,231438450,23100,23100,23100,23100,0
|
|
20240110,121500,231438450,23100,23100,23100,23100,0
|
|
20240110,121400,231438450,23100,23100,23100,23100,0
|
|
20240110,121300,231438450,23100,23100,23100,23100,2
|
|
20240110,121200,231392250,23100,23100,23100,23100,0
|
|
20240110,121100,231392250,23100,23100,23100,23100,0
|
|
20240110,121000,231392250,23100,23100,23100,23100,5
|
|
20240110,120900,231276750,23100,23100,23100,23100,232
|
|
20240110,120800,225917550,23150,23150,23150,23150,0
|
|
20240110,120700,225917550,23150,23150,23150,23150,0
|
|
20240110,120600,225917550,23150,23150,23150,23150,0
|
|
20240110,120500,225917550,23150,23150,23150,23150,0
|
|
20240110,120400,225917550,23150,23150,23150,23150,0
|
|
20240110,120300,225917550,23150,23150,23150,23150,0
|
|
20240110,120200,225917550,23150,23150,23150,23150,0
|
|
20240110,120100,225917550,23150,23150,23150,23150,46
|
|
20240110,120000,224852650,23150,23150,23150,23150,2
|
|
20240110,115900,224806350,23200,23200,23200,23200,9
|
|
20240110,115800,224597550,23300,23300,23300,23300,0
|
|
20240110,115700,224597550,23300,23300,23300,23300,0
|
|
20240110,115600,224597550,23300,23300,23300,23300,0
|
|
20240110,115500,224597550,23300,23300,23300,23300,0
|
|
20240110,115400,224597550,23300,23300,23300,23300,0
|
|
20240110,115300,224597550,23300,23300,23300,23300,0
|
|
20240110,115200,224597550,23300,23300,23300,23300,0
|
|
20240110,115100,224597550,23300,23300,23300,23300,0
|
|
20240110,115000,224597550,23300,23150,23300,23050,1636
|
|
20240110,114900,186803900,23150,23150,23150,23150,10
|
|
20240110,114800,186572400,23150,23200,23200,23150,3
|
|
20240110,114700,186502850,23200,23200,23200,23200,50
|
|
20240110,114600,185342850,23200,23200,23200,23200,3
|
|
20240110,114500,185273250,23200,23200,23200,23200,13
|
|
20240110,114400,184971650,23200,23200,23200,23200,1
|
|
20240110,114300,184948450,23300,23300,23300,23300,0
|
|
20240110,114200,184948450,23300,23300,23300,23300,2
|
|
20240110,114100,184901850,23150,23150,23150,23150,0
|
|
20240110,114000,184901850,23150,23150,23150,23150,15
|
|
20240110,113900,184554600,23200,23200,23200,23200,1
|
|
20240110,113800,184531400,23150,23150,23150,23150,0
|
|
20240110,113700,184531400,23150,23150,23150,23150,0
|
|
20240110,113600,184531400,23150,23150,23150,23150,0
|
|
20240110,113500,184531400,23150,23150,23150,23150,0
|
|
20240110,113400,184531400,23150,23200,23200,23150,355
|
|
20240110,113300,176296200,23300,23300,23300,23300,0
|
|
20240110,113200,176296200,23300,23300,23300,23300,27
|
|
20240110,113100,175667100,23300,23300,23300,23300,2
|
|
20240110,113000,175620500,23300,23300,23300,23300,11
|
|
20240110,112900,175364200,23300,23300,23300,23300,0
|
|
20240110,112800,175364200,23300,23300,23300,23300,1
|
|
20240110,112700,175340900,23300,23300,23300,23300,88
|
|
20240110,112600,173290500,23300,23300,23300,23300,20
|
|
20240110,112500,172824500,23300,23250,23300,23250,40
|
|
20240110,112400,171893600,23250,23250,23250,23250,50
|
|
20240110,112300,170731100,23250,23250,23250,23250,76
|
|
20240110,112200,168964100,23250,23250,23250,23250,0
|
|
20240110,112100,168964100,23250,23250,23250,23250,1
|
|
20240110,112000,168940850,23200,23200,23200,23200,0
|
|
20240110,111900,168940850,23200,23200,23200,23200,0
|
|
20240110,111800,168940850,23200,23200,23200,23200,39
|
|
20240110,111700,168036050,23250,23250,23250,23250,1
|
|
20240110,111600,168012800,23200,23200,23200,23200,43
|
|
20240110,111500,167015200,23250,23250,23250,23250,0
|
|
20240110,111400,167015200,23250,23250,23250,23250,0
|
|
20240110,111300,167015200,23250,23250,23250,23250,405
|
|
20240110,111200,157598950,23300,23300,23300,23300,48
|
|
20240110,111100,156480550,23300,23300,23300,23300,3
|
|
20240110,111000,156410650,23300,23300,23300,23300,0
|
|
20240110,110900,156410650,23300,23300,23300,23300,0
|
|
20240110,110800,156410650,23300,23300,23300,23300,2
|
|
20240110,110700,156364050,23300,23300,23300,23300,1
|
|
20240110,110600,156340750,23250,23250,23250,23250,0
|
|
20240110,110500,156340750,23250,23250,23250,23250,0
|
|
20240110,110400,156340750,23250,23250,23300,23250,84
|
|
20240110,110300,154385350,23250,23250,23250,23250,0
|
|
20240110,110200,154385350,23250,23250,23250,23250,100
|
|
20240110,110100,152060350,23250,23250,23250,23250,1
|
|
20240110,110000,152037100,23300,23300,23300,23300,0
|
|
20240110,105900,152037100,23300,23300,23300,23300,10
|
|
20240110,105800,151804100,23250,23250,23250,23250,10
|
|
20240110,105700,151571600,23250,23250,23250,23250,0
|
|
20240110,105600,151571600,23250,23250,23250,23250,0
|
|
20240110,105500,151571600,23250,23250,23250,23250,0
|
|
20240110,105400,151571600,23250,23250,23250,23250,0
|
|
20240110,105300,151571600,23250,23250,23250,23250,0
|
|
20240110,105200,151571600,23250,23250,23250,23250,0
|
|
20240110,105100,151571600,23250,23300,23300,23250,6
|
|
20240110,105000,151432000,23300,23300,23300,23300,0
|
|
20240110,104900,151432000,23300,23300,23300,23300,161
|
|
20240110,104800,147680700,23400,23400,23400,23400,16
|
|
20240110,104700,147306300,23400,23400,23400,23400,0
|
|
20240110,104600,147306300,23400,23400,23400,23400,15
|
|
20240110,104500,146955300,23400,23400,23400,23400,0
|
|
20240110,104400,146955300,23400,23350,23400,23350,21
|
|
20240110,104300,146464000,23400,23400,23400,23400,81
|
|
20240110,104200,144568600,23350,23350,23350,23350,3
|
|
20240110,104100,144498550,23350,23350,23350,23350,1
|
|
20240110,104000,144475200,23350,23350,23350,23350,0
|
|
20240110,103900,144475200,23350,23350,23350,23350,6
|
|
20240110,103800,144335100,23350,23350,23350,23350,0
|
|
20240110,103700,144335100,23350,23350,23350,23350,0
|
|
20240110,103600,144335100,23350,23300,23350,23300,95
|
|
20240110,103500,142117150,23300,23300,23300,23300,51
|
|
20240110,103400,140928850,23300,23250,23300,23250,21
|
|
20240110,103300,140439600,23200,23200,23200,23200,50
|
|
20240110,103200,139279600,23200,23200,23200,23200,0
|
|
20240110,103100,139279600,23200,23200,23200,23200,90
|
|
20240110,103000,137191600,23200,23200,23200,23200,50
|
|
20240110,102900,136031600,23250,23250,23250,23250,21
|
|
20240110,102800,135543350,23250,23250,23250,23250,0
|
|
20240110,102700,135543350,23250,23200,23250,23200,54
|
|
20240110,102600,134290350,23200,23200,23200,23200,0
|
|
20240110,102500,134290350,23200,23200,23200,23200,14
|
|
20240110,102400,133965550,23300,23300,23300,23300,1
|
|
20240110,102300,133942250,23250,23250,23250,23250,0
|
|
20240110,102200,133942250,23250,23200,23250,23200,141
|
|
20240110,102100,130670500,23200,23200,23200,23200,0
|
|
20240110,102000,130670500,23200,23250,23250,23200,338
|
|
20240110,101900,122821350,23250,23250,23250,23250,0
|
|
20240110,101800,122821350,23250,23200,23250,23200,114
|
|
20240110,101700,120175850,23250,23250,23250,23250,0
|
|
20240110,101600,120175850,23250,23200,23250,23200,211
|
|
20240110,101500,115276450,23250,23250,23250,23250,6
|
|
20240110,101400,115136950,23250,23250,23250,23250,77
|
|
20240110,101300,113346700,23300,23300,23300,23300,0
|
|
20240110,101200,113346700,23300,23300,23300,23300,3
|
|
20240110,101100,113276800,23300,23300,23300,23300,0
|
|
20240110,101000,113276800,23300,23300,23300,23300,61
|
|
20240110,100900,111855500,23300,23300,23300,23300,0
|
|
20240110,100800,111855500,23300,23300,23300,23300,6
|
|
20240110,100700,111715700,23300,23300,23300,23300,0
|
|
20240110,100600,111715700,23300,23350,23350,23300,5
|
|
20240110,100500,111599100,23250,23350,23350,23250,51
|
|
20240110,100400,110412850,23350,23350,23400,23300,17
|
|
20240110,100300,110015900,23350,23350,23350,23300,61
|
|
20240110,100200,108592500,23350,23300,23350,23300,60
|
|
20240110,100100,107192500,23300,23250,23300,23250,21
|
|
20240110,100000,106703250,23250,23250,23250,23250,54
|
|
20240110,095900,105447750,23400,23400,23400,23400,0
|
|
20240110,095800,105447750,23400,23400,23400,23400,9
|
|
20240110,095700,105237150,23200,23200,23200,23200,50
|
|
20240110,095600,104077150,23200,23400,23400,23200,156
|
|
20240110,095500,100455700,23300,23400,23400,23300,44
|
|
20240110,095400,99426200,23350,23350,23400,23300,12
|
|
20240110,095300,99145850,23300,23400,23400,23300,4
|
|
20240110,095200,99052450,23250,23300,23300,23250,233
|
|
20240110,095100,93634700,23300,23300,23300,23300,233
|
|
20240110,095000,88205800,23300,23300,23300,23300,3
|
|
20240110,094900,88135900,23400,23400,23400,23400,0
|
|
20240110,094800,88135900,23400,23400,23400,23400,0
|
|
20240110,094700,88135900,23400,23400,23400,23400,0
|
|
20240110,094600,88135900,23400,23350,23400,23300,32
|
|
20240110,094500,87389850,23350,23350,23350,23350,0
|
|
20240110,094400,87389850,23350,23350,23350,23350,0
|
|
20240110,094300,87389850,23350,23350,23350,23350,0
|
|
20240110,094200,87389850,23350,23350,23350,23350,0
|
|
20240110,094100,87389850,23350,23350,23350,23350,50
|
|
20240110,094000,86222350,23350,23350,23350,23350,41
|
|
20240110,093900,85265000,23400,23400,23400,23400,0
|
|
20240110,093800,85265000,23400,23400,23400,23400,0
|
|
20240110,093700,85265000,23400,23450,23450,23400,11
|
|
20240110,093600,85007300,23500,23500,23500,23500,0
|
|
20240110,093500,85007300,23500,23450,23500,23450,10
|
|
20240110,093400,84772700,23500,23450,23500,23400,34
|
|
20240110,093300,83975050,23500,23500,23500,23500,0
|
|
20240110,093200,83975050,23500,23450,23500,23400,18
|
|
20240110,093100,83553200,23400,23400,23400,23400,300
|
|
20240110,093000,76533200,23400,23250,23400,23250,2
|
|
20240110,092900,76486550,23250,23350,23450,23250,282
|
|
20240110,092800,69909750,23400,23400,23400,23400,21
|
|
20240110,092700,69418350,23400,23400,23400,23400,0
|
|
20240110,092600,69418350,23400,23400,23400,23400,0
|
|
20240110,092500,69418350,23400,23400,23400,23400,148
|
|
20240110,092400,65955150,23350,23350,23400,23300,589
|
|
20240110,092300,52220750,23550,23350,23550,23350,3
|
|
20240110,092200,52150500,23400,23400,23400,23400,172
|
|
20240110,092100,48125700,23550,23450,23550,23400,40
|
|
20240110,092000,47187650,23450,23450,23450,23450,0
|
|
20240110,091900,47187650,23450,23450,23450,23450,0
|
|
20240110,091800,47187650,23450,23450,23450,23450,0
|
|
20240110,091700,47187650,23450,23450,23450,23450,170
|
|
20240110,091600,43201150,23450,23450,23450,23450,99
|
|
20240110,091500,40879600,23500,23550,23550,23500,37
|
|
20240110,091400,40008550,23700,23600,23700,23600,50
|
|
20240110,091300,38828250,23450,23450,23450,23450,0
|
|
20240110,091200,38828250,23450,23550,23550,23450,75
|
|
20240110,091100,37068300,23450,23450,23450,23450,0
|
|
20240110,091000,37068300,23450,23450,23450,23450,160
|
|
20240110,090900,33316300,23450,23600,23600,23400,323
|
|
20240110,090800,25739950,23500,23600,23600,23500,509
|
|
20240110,090700,13767000,23600,23600,23650,23600,176
|
|
20240110,090600,9613300,23650,23650,23650,23650,120
|
|
20240110,090500,6775300,23700,23700,23700,23700,0
|
|
20240110,090400,6775300,23700,23600,23700,23600,41
|
|
20240110,090300,5805700,23650,23650,23650,23650,6
|
|
20240110,090200,5663800,23700,23700,23700,23700,0
|
|
20240110,090100,5663800,23700,23850,23850,23700,5
|
|
20240110,090000,5544850,23750,23800,23850,23750,233
|