663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,200000,881495750,23100,23100,23100,23100,491
|
|
20240112,195900,881495750,23100,23100,23100,23100,0
|
|
20240112,195800,881495750,23100,23100,23100,23100,0
|
|
20240112,195700,881495750,23100,23100,23100,23100,0
|
|
20240112,195600,881495750,23100,23100,23100,23100,0
|
|
20240112,195500,881495750,23100,23100,23100,23100,0
|
|
20240112,195400,881495750,23100,23100,23100,23100,0
|
|
20240112,195300,881495750,23100,23100,23100,23100,0
|
|
20240112,195200,881495750,23100,23100,23100,23100,0
|
|
20240112,195100,881495750,23100,23100,23100,23100,0
|
|
20240112,195000,881495750,23100,23100,23100,23100,0
|
|
20240112,194900,881495750,23100,23100,23100,23100,0
|
|
20240112,194800,881495750,23100,23100,23100,23100,0
|
|
20240112,194700,881495750,23100,23100,23100,23100,0
|
|
20240112,194600,881495750,23100,23100,23100,23100,0
|
|
20240112,194500,881495750,23100,23100,23100,23100,0
|
|
20240112,194400,881495750,23100,23100,23100,23100,0
|
|
20240112,194300,881495750,23100,23100,23100,23100,0
|
|
20240112,194200,881495750,23100,23100,23100,23100,0
|
|
20240112,194100,881495750,23100,23100,23100,23100,0
|
|
20240112,194000,881495750,23100,23100,23100,23100,0
|
|
20240112,193900,881495750,23100,23100,23100,23100,0
|
|
20240112,193800,881495750,23100,23100,23100,23100,0
|
|
20240112,193700,881495750,23100,23100,23100,23100,0
|
|
20240112,193600,881495750,23100,23100,23100,23100,0
|
|
20240112,193500,881495750,23100,23100,23100,23100,0
|
|
20240112,193400,881495750,23100,23100,23100,23100,0
|
|
20240112,193300,881495750,23100,23100,23100,23100,0
|
|
20240112,193200,881495750,23100,23100,23100,23100,0
|
|
20240112,193100,881495750,23100,23100,23100,23100,0
|
|
20240112,193000,881495750,23100,23100,23100,23100,491
|
|
20240112,192900,881495750,23100,23100,23100,23100,0
|
|
20240112,192800,881495750,23100,23100,23100,23100,0
|
|
20240112,192700,881495750,23100,23100,23100,23100,0
|
|
20240112,192600,881495750,23100,23100,23100,23100,0
|
|
20240112,192500,881495750,23100,23100,23100,23100,0
|
|
20240112,192400,881495750,23100,23100,23100,23100,0
|
|
20240112,192300,881495750,23100,23100,23100,23100,0
|
|
20240112,192200,881495750,23100,23100,23100,23100,0
|
|
20240112,192100,881495750,23100,23100,23100,23100,0
|
|
20240112,192000,881495750,23100,23100,23100,23100,0
|
|
20240112,191900,881495750,23100,23100,23100,23100,0
|
|
20240112,191800,881495750,23100,23100,23100,23100,0
|
|
20240112,191700,881495750,23100,23100,23100,23100,0
|
|
20240112,191600,881495750,23100,23100,23100,23100,0
|
|
20240112,191500,881495750,23100,23100,23100,23100,0
|
|
20240112,191400,881495750,23100,23100,23100,23100,0
|
|
20240112,191300,881495750,23100,23100,23100,23100,0
|
|
20240112,191200,881495750,23100,23100,23100,23100,0
|
|
20240112,191100,881495750,23100,23100,23100,23100,0
|
|
20240112,191000,881495750,23100,23100,23100,23100,0
|
|
20240112,190900,881495750,23100,23100,23100,23100,0
|
|
20240112,190800,881495750,23100,23100,23100,23100,0
|
|
20240112,190700,881495750,23100,23100,23100,23100,0
|
|
20240112,190600,881495750,23100,23100,23100,23100,0
|
|
20240112,190500,881495750,23100,23100,23100,23100,0
|
|
20240112,190400,881495750,23100,23100,23100,23100,0
|
|
20240112,190300,881495750,23100,23100,23100,23100,0
|
|
20240112,190200,881495750,23100,23100,23100,23100,0
|
|
20240112,190100,881495750,23100,23100,23100,23100,0
|
|
20240112,190000,881495750,23100,23100,23100,23100,491
|
|
20240112,185900,881495750,23100,23100,23100,23100,0
|
|
20240112,185800,881495750,23100,23100,23100,23100,0
|
|
20240112,185700,881495750,23100,23100,23100,23100,0
|
|
20240112,185600,881495750,23100,23100,23100,23100,0
|
|
20240112,185500,881495750,23100,23100,23100,23100,0
|
|
20240112,185400,881495750,23100,23100,23100,23100,0
|
|
20240112,185300,881495750,23100,23100,23100,23100,0
|
|
20240112,185200,881495750,23100,23100,23100,23100,0
|
|
20240112,185100,881495750,23100,23100,23100,23100,0
|
|
20240112,185000,881495750,23100,23100,23100,23100,0
|
|
20240112,184900,881495750,23100,23100,23100,23100,0
|
|
20240112,184800,881495750,23100,23100,23100,23100,0
|
|
20240112,184700,881495750,23100,23100,23100,23100,0
|
|
20240112,184600,881495750,23100,23100,23100,23100,0
|
|
20240112,184500,881495750,23100,23100,23100,23100,0
|
|
20240112,184400,881495750,23100,23100,23100,23100,0
|
|
20240112,184300,881495750,23100,23100,23100,23100,0
|
|
20240112,184200,881495750,23100,23100,23100,23100,0
|
|
20240112,184100,881495750,23100,23100,23100,23100,0
|
|
20240112,184000,881495750,23100,23100,23100,23100,0
|
|
20240112,183900,881495750,23100,23100,23100,23100,0
|
|
20240112,183800,881495750,23100,23100,23100,23100,0
|
|
20240112,183700,881495750,23100,23100,23100,23100,0
|
|
20240112,183600,881495750,23100,23100,23100,23100,0
|
|
20240112,183500,881495750,23100,23100,23100,23100,0
|
|
20240112,183400,881495750,23100,23100,23100,23100,0
|
|
20240112,183300,881495750,23100,23100,23100,23100,0
|
|
20240112,183200,881495750,23100,23100,23100,23100,0
|
|
20240112,183100,881495750,23100,23100,23100,23100,0
|
|
20240112,183000,881495750,23100,23100,23100,23100,491
|
|
20240112,182900,881495750,23100,23100,23100,23100,0
|
|
20240112,182800,881495750,23100,23100,23100,23100,0
|
|
20240112,182700,881495750,23100,23100,23100,23100,0
|
|
20240112,182600,881495750,23100,23100,23100,23100,0
|
|
20240112,182500,881495750,23100,23100,23100,23100,0
|
|
20240112,182400,881495750,23100,23100,23100,23100,0
|
|
20240112,182300,881495750,23100,23100,23100,23100,0
|
|
20240112,182200,881495750,23100,23100,23100,23100,0
|
|
20240112,182100,881495750,23100,23100,23100,23100,0
|
|
20240112,182000,881495750,23100,23100,23100,23100,0
|
|
20240112,181900,881495750,23100,23100,23100,23100,0
|
|
20240112,181800,881495750,23100,23100,23100,23100,0
|
|
20240112,181700,881495750,23100,23100,23100,23100,0
|
|
20240112,181600,881495750,23100,23100,23100,23100,0
|
|
20240112,181500,881495750,23100,23100,23100,23100,0
|
|
20240112,181400,881495750,23100,23100,23100,23100,0
|
|
20240112,181300,881495750,23100,23100,23100,23100,0
|
|
20240112,181200,881495750,23100,23100,23100,23100,0
|
|
20240112,181100,881495750,23100,23100,23100,23100,0
|
|
20240112,181000,881495750,23100,23100,23100,23100,0
|
|
20240112,180900,881495750,23100,23100,23100,23100,0
|
|
20240112,180800,881495750,23100,23100,23100,23100,0
|
|
20240112,180700,881495750,23100,23100,23100,23100,0
|
|
20240112,180600,881495750,23100,23100,23100,23100,0
|
|
20240112,180500,881495750,23100,23100,23100,23100,0
|
|
20240112,180400,881495750,23100,23100,23100,23100,0
|
|
20240112,180300,881495750,23100,23100,23100,23100,0
|
|
20240112,180200,881495750,23100,23100,23100,23100,0
|
|
20240112,180100,881495750,23100,23100,23100,23100,0
|
|
20240112,180000,881495750,23100,23100,23100,23100,491
|
|
20240112,175900,881495750,23100,23100,23100,23100,0
|
|
20240112,175800,881495750,23100,23100,23100,23100,0
|
|
20240112,175700,881495750,23100,23100,23100,23100,0
|
|
20240112,175600,881495750,23100,23100,23100,23100,0
|
|
20240112,175500,881495750,23100,23100,23100,23100,0
|
|
20240112,175400,881495750,23100,23100,23100,23100,0
|
|
20240112,175300,881495750,23100,23100,23100,23100,0
|
|
20240112,175200,881495750,23100,23100,23100,23100,0
|
|
20240112,175100,881495750,23100,23100,23100,23100,0
|
|
20240112,175000,881495750,23100,23100,23100,23100,0
|
|
20240112,174900,881495750,23100,23100,23100,23100,0
|
|
20240112,174800,881495750,23100,23100,23100,23100,0
|
|
20240112,174700,881495750,23100,23100,23100,23100,0
|
|
20240112,174600,881495750,23100,23100,23100,23100,0
|
|
20240112,174500,881495750,23100,23100,23100,23100,0
|
|
20240112,174400,881495750,23100,23100,23100,23100,0
|
|
20240112,174300,881495750,23100,23100,23100,23100,0
|
|
20240112,174200,881495750,23100,23100,23100,23100,0
|
|
20240112,174100,881495750,23100,23100,23100,23100,0
|
|
20240112,174000,881495750,23100,23100,23100,23100,0
|
|
20240112,173900,881495750,23100,23100,23100,23100,0
|
|
20240112,173800,881495750,23100,23100,23100,23100,0
|
|
20240112,173700,881495750,23100,23100,23100,23100,0
|
|
20240112,173600,881495750,23100,23100,23100,23100,0
|
|
20240112,173500,881495750,23100,23100,23100,23100,0
|
|
20240112,173400,881495750,23100,23100,23100,23100,0
|
|
20240112,173300,881495750,23100,23100,23100,23100,0
|
|
20240112,173200,881495750,23100,23100,23100,23100,0
|
|
20240112,173100,881495750,23100,23100,23100,23100,0
|
|
20240112,173000,881495750,23100,23100,23100,23100,491
|
|
20240112,172900,881495750,23100,23100,23100,23100,0
|
|
20240112,172800,881495750,23100,23100,23100,23100,0
|
|
20240112,172700,881495750,23100,23100,23100,23100,0
|
|
20240112,172600,881495750,23100,23100,23100,23100,0
|
|
20240112,172500,881495750,23100,23100,23100,23100,0
|
|
20240112,172400,881495750,23100,23100,23100,23100,0
|
|
20240112,172300,881495750,23100,23100,23100,23100,0
|
|
20240112,172200,881495750,23100,23100,23100,23100,0
|
|
20240112,172100,881495750,23100,23100,23100,23100,0
|
|
20240112,172000,881495750,23100,23100,23100,23100,0
|
|
20240112,171900,881495750,23100,23100,23100,23100,0
|
|
20240112,171800,881495750,23100,23100,23100,23100,0
|
|
20240112,171700,881495750,23100,23100,23100,23100,0
|
|
20240112,171600,881495750,23100,23100,23100,23100,0
|
|
20240112,171500,881495750,23100,23100,23100,23100,0
|
|
20240112,171400,881495750,23100,23100,23100,23100,0
|
|
20240112,171300,881495750,23100,23100,23100,23100,0
|
|
20240112,171200,881495750,23100,23100,23100,23100,0
|
|
20240112,171100,881495750,23100,23100,23100,23100,0
|
|
20240112,171000,881495750,23100,23100,23100,23100,0
|
|
20240112,170900,881495750,23100,23100,23100,23100,0
|
|
20240112,170800,881495750,23100,23100,23100,23100,0
|
|
20240112,170700,881495750,23100,23100,23100,23100,0
|
|
20240112,170600,881495750,23100,23100,23100,23100,0
|
|
20240112,170500,881495750,23100,23100,23100,23100,0
|
|
20240112,170400,881495750,23100,23100,23100,23100,0
|
|
20240112,170300,881495750,23100,23100,23100,23100,0
|
|
20240112,170200,881495750,23100,23100,23100,23100,0
|
|
20240112,170100,881495750,23100,23100,23100,23100,0
|
|
20240112,170000,881495750,23100,23100,23100,23100,491
|
|
20240112,165900,881495750,23100,23100,23100,23100,0
|
|
20240112,165800,881495750,23100,23100,23100,23100,0
|
|
20240112,165700,881495750,23100,23100,23100,23100,0
|
|
20240112,165600,881495750,23100,23100,23100,23100,0
|
|
20240112,165500,881495750,23100,23100,23100,23100,0
|
|
20240112,165400,881495750,23100,23100,23100,23100,0
|
|
20240112,165300,881495750,23100,23100,23100,23100,0
|
|
20240112,165200,881495750,23100,23100,23100,23100,0
|
|
20240112,165100,881495750,23100,23100,23100,23100,0
|
|
20240112,165000,881495750,23100,23100,23100,23100,0
|
|
20240112,164900,881495750,23100,23100,23100,23100,0
|
|
20240112,164800,881495750,23100,23100,23100,23100,0
|
|
20240112,164700,881495750,23100,23100,23100,23100,0
|
|
20240112,164600,881495750,23100,23100,23100,23100,0
|
|
20240112,164500,881495750,23100,23100,23100,23100,0
|
|
20240112,164400,881495750,23100,23100,23100,23100,0
|
|
20240112,164300,881495750,23100,23100,23100,23100,0
|
|
20240112,164200,881495750,23100,23100,23100,23100,0
|
|
20240112,164100,881495750,23100,23100,23100,23100,0
|
|
20240112,164000,881495750,23100,23100,23100,23100,0
|
|
20240112,163900,881495750,23100,23100,23100,23100,0
|
|
20240112,163800,881495750,23100,23100,23100,23100,0
|
|
20240112,163700,881495750,23100,23100,23100,23100,0
|
|
20240112,163600,881495750,23100,23100,23100,23100,0
|
|
20240112,163500,881495750,23100,23100,23100,23100,0
|
|
20240112,163400,881495750,23100,23100,23100,23100,0
|
|
20240112,163300,881495750,23100,23100,23100,23100,0
|
|
20240112,163200,881495750,23100,23100,23100,23100,0
|
|
20240112,163100,881495750,23100,23100,23100,23100,0
|
|
20240112,163000,881495750,23100,23100,23100,23100,491
|
|
20240112,162900,881495750,23100,23100,23100,23100,0
|
|
20240112,162800,881495750,23100,23100,23100,23100,0
|
|
20240112,162700,881495750,23100,23100,23100,23100,0
|
|
20240112,162600,881495750,23100,23100,23100,23100,0
|
|
20240112,162500,881495750,23100,23100,23100,23100,0
|
|
20240112,162400,881495750,23100,23100,23100,23100,0
|
|
20240112,162300,881495750,23100,23100,23100,23100,0
|
|
20240112,162200,881495750,23100,23100,23100,23100,0
|
|
20240112,162100,881495750,23100,23100,23100,23100,0
|
|
20240112,162000,881495750,23100,23100,23100,23100,0
|
|
20240112,161900,881495750,23100,23100,23100,23100,0
|
|
20240112,161800,881495750,23100,23100,23100,23100,0
|
|
20240112,161700,881495750,23100,23100,23100,23100,0
|
|
20240112,161600,881495750,23100,23100,23100,23100,0
|
|
20240112,161500,881495750,23100,23100,23100,23100,0
|
|
20240112,161400,881495750,23100,23100,23100,23100,0
|
|
20240112,161300,881495750,23100,23100,23100,23100,0
|
|
20240112,161200,881495750,23100,23100,23100,23100,0
|
|
20240112,161100,881495750,23100,23100,23100,23100,0
|
|
20240112,161000,881495750,23100,23100,23100,23100,0
|
|
20240112,160900,881495750,23100,23100,23100,23100,0
|
|
20240112,160800,881495750,23100,23100,23100,23100,0
|
|
20240112,160700,881495750,23100,23100,23100,23100,0
|
|
20240112,160600,881495750,23100,23100,23100,23100,0
|
|
20240112,160500,881495750,23100,23100,23100,23100,0
|
|
20240112,160400,881495750,23100,23100,23100,23100,0
|
|
20240112,160300,881495750,23100,23100,23100,23100,0
|
|
20240112,160200,881495750,23100,23100,23100,23100,0
|
|
20240112,160100,881495750,23100,23100,23100,23100,0
|
|
20240112,160000,881495750,23100,23100,23100,23100,491
|
|
20240112,155900,881495750,23100,23100,23100,23100,0
|
|
20240112,155800,881495750,23100,23100,23100,23100,0
|
|
20240112,155700,881495750,23100,23100,23100,23100,0
|
|
20240112,155600,881495750,23100,23100,23100,23100,0
|
|
20240112,155500,881495750,23100,23100,23100,23100,0
|
|
20240112,155400,881495750,23100,23100,23100,23100,0
|
|
20240112,155300,881495750,23100,23100,23100,23100,0
|
|
20240112,155200,881495750,23100,23100,23100,23100,0
|
|
20240112,155100,881495750,23100,23100,23100,23100,0
|
|
20240112,155000,881495750,23100,23100,23100,23100,0
|
|
20240112,154900,881495750,23100,23100,23100,23100,0
|
|
20240112,154800,881495750,23100,23100,23100,23100,0
|
|
20240112,154700,881495750,23100,23100,23100,23100,0
|
|
20240112,154600,881495750,23100,23100,23100,23100,0
|
|
20240112,154500,881495750,23100,23100,23100,23100,0
|
|
20240112,154400,881495750,23100,23100,23100,23100,0
|
|
20240112,154300,881495750,23100,23100,23100,23100,0
|
|
20240112,154200,881495750,23100,23100,23100,23100,0
|
|
20240112,154100,881495750,23100,23100,23100,23100,0
|
|
20240112,154000,881495750,23100,23100,23100,23100,0
|
|
20240112,153900,881495750,23100,23100,23100,23100,0
|
|
20240112,153800,881495750,23100,23100,23100,23100,0
|
|
20240112,153700,881495750,23100,23100,23100,23100,0
|
|
20240112,153600,881495750,23100,23100,23100,23100,0
|
|
20240112,153500,881495750,23100,23100,23100,23100,0
|
|
20240112,153400,881495750,23100,23100,23100,23100,0
|
|
20240112,153300,881495750,23100,23100,23100,23100,0
|
|
20240112,153200,881495750,23100,23100,23100,23100,0
|
|
20240112,153100,881495750,23100,23100,23100,23100,0
|
|
20240112,153000,881495750,23100,23100,23100,23100,982
|
|
20240112,152900,870153650,23100,23100,23100,23100,0
|
|
20240112,152800,870153650,23100,23100,23100,23100,0
|
|
20240112,152700,870153650,23100,23100,23100,23100,0
|
|
20240112,152600,870153650,23100,23100,23100,23100,0
|
|
20240112,152500,870153650,23100,23100,23100,23100,0
|
|
20240112,152400,870153650,23100,23100,23100,23100,0
|
|
20240112,152300,870153650,23100,23100,23100,23100,0
|
|
20240112,152200,870153650,23100,23100,23100,23100,0
|
|
20240112,152100,870153650,23100,23100,23100,23100,0
|
|
20240112,152000,870153650,23100,23100,23100,23100,0
|
|
20240112,151900,870153650,23100,23000,23100,23000,159
|
|
20240112,151800,866490300,23050,23050,23050,23050,3
|
|
20240112,151700,866421150,23000,22950,23000,22950,329
|
|
20240112,151600,858866500,23000,22900,23000,22800,479
|
|
20240112,151500,847935650,23000,23000,23000,23000,6
|
|
20240112,151400,847797650,23050,23050,23050,23050,19
|
|
20240112,151300,847359700,22900,22900,22900,22900,5
|
|
20240112,151200,847245200,22900,22900,22900,22900,1
|
|
20240112,151100,847222300,23000,22850,23000,22850,103
|
|
20240112,151000,844861400,23000,23000,23000,23000,28
|
|
20240112,150900,844217400,23000,22900,23000,22850,132
|
|
20240112,150800,841195100,22900,22950,22950,22900,3
|
|
20240112,150700,841126350,23000,23000,23000,23000,0
|
|
20240112,150600,841126350,23000,22950,23000,22950,84
|
|
20240112,150500,839195350,22950,22950,22950,22950,55
|
|
20240112,150400,837933100,22950,22950,22950,22950,0
|
|
20240112,150300,837933100,22950,22950,22950,22950,0
|
|
20240112,150200,837933100,22950,22950,22950,22950,3
|
|
20240112,150100,837864250,23000,23000,23000,23000,18
|
|
20240112,150000,837450250,23000,23000,23000,23000,5
|
|
20240112,145900,837335250,23000,23000,23000,23000,0
|
|
20240112,145800,837335250,23000,23000,23000,23000,28
|
|
20240112,145700,836691250,23000,23000,23000,23000,0
|
|
20240112,145600,836691250,23000,23000,23000,23000,0
|
|
20240112,145500,836691250,23000,23000,23000,23000,0
|
|
20240112,145400,836691250,23000,23000,23000,23000,0
|
|
20240112,145300,836691250,23000,22900,23000,22900,112
|
|
20240112,145200,834116750,22950,22950,22950,22950,1
|
|
20240112,145100,834093800,22900,22900,22900,22900,69
|
|
20240112,145000,832513700,22900,22900,22900,22900,10
|
|
20240112,144900,832284700,22900,22900,22900,22900,1
|
|
20240112,144800,832261800,22900,22900,22900,22900,0
|
|
20240112,144700,832261800,22900,22900,22900,22900,3
|
|
20240112,144600,832193100,22900,22950,22950,22900,309
|
|
20240112,144500,825112850,23000,23000,23000,23000,0
|
|
20240112,144400,825112850,23000,23000,23000,23000,0
|
|
20240112,144300,825112850,23000,23000,23000,23000,13
|
|
20240112,144200,824813850,23000,23000,23000,23000,0
|
|
20240112,144100,824813850,23000,23000,23000,23000,2
|
|
20240112,144000,824767850,22950,22950,22950,22950,0
|
|
20240112,143900,824767850,22950,22950,22950,22950,0
|
|
20240112,143800,824767850,22950,22950,22950,22950,1
|
|
20240112,143700,824744900,22950,22950,22950,22950,27
|
|
20240112,143600,824125250,22950,22950,22950,22950,50
|
|
20240112,143500,822977750,22950,22950,22950,22950,43
|
|
20240112,143400,821990900,22950,22950,22950,22950,189
|
|
20240112,143300,817653350,22950,22950,22950,22950,2
|
|
20240112,143200,817607450,22950,22950,22950,22950,0
|
|
20240112,143100,817607450,22950,22900,22950,22900,4
|
|
20240112,143000,817515800,22950,22950,22950,22950,0
|
|
20240112,142900,817515800,22950,22950,22950,22950,0
|
|
20240112,142800,817515800,22950,22950,22950,22950,7
|
|
20240112,142700,817355150,22900,22900,22900,22900,0
|
|
20240112,142600,817355150,22900,22900,22900,22900,0
|
|
20240112,142500,817355150,22900,22900,22900,22900,30
|
|
20240112,142400,816668150,22800,22900,22900,22800,50
|
|
20240112,142300,815526650,22800,22800,22800,22800,20
|
|
20240112,142200,815070650,22800,22800,22800,22800,1
|
|
20240112,142100,815047850,22800,22800,22800,22800,0
|
|
20240112,142000,815047850,22800,22800,22800,22800,0
|
|
20240112,141900,815047850,22800,22950,22950,22800,168
|
|
20240112,141800,811211900,22950,22950,22950,22950,60
|
|
20240112,141700,809834900,23000,23000,23000,23000,0
|
|
20240112,141600,809834900,23000,23000,23000,23000,0
|
|
20240112,141500,809834900,23000,23000,23000,23000,1
|
|
20240112,141400,809811900,23000,23050,23050,23000,214
|
|
20240112,141300,804888950,23000,23000,23000,23000,75
|
|
20240112,141200,803163950,23050,23050,23050,23050,0
|
|
20240112,141100,803163950,23050,23050,23050,23050,4
|
|
20240112,141000,803071750,23050,23050,23050,23050,0
|
|
20240112,140900,803071750,23050,23050,23050,23050,18
|
|
20240112,140800,802656850,23050,23050,23050,23050,0
|
|
20240112,140700,802656850,23050,23050,23050,23050,0
|
|
20240112,140600,802656850,23050,23050,23050,23050,0
|
|
20240112,140500,802656850,23050,23050,23050,23050,0
|
|
20240112,140400,802656850,23050,23050,23050,23050,18
|
|
20240112,140300,802241950,23050,23050,23050,23050,16
|
|
20240112,140200,801873150,23050,23050,23050,23050,0
|
|
20240112,140100,801873150,23050,23050,23050,23050,0
|
|
20240112,140000,801873150,23050,23050,23050,23050,0
|
|
20240112,135900,801873150,23050,23050,23050,23050,17
|
|
20240112,135800,801481300,23050,23050,23050,23050,0
|
|
20240112,135700,801481300,23050,23050,23050,23050,0
|
|
20240112,135600,801481300,23050,23050,23050,23050,0
|
|
20240112,135500,801481300,23050,23050,23050,23050,0
|
|
20240112,135400,801481300,23050,23050,23050,23050,16
|
|
20240112,135300,801112500,23000,23000,23000,23000,0
|
|
20240112,135200,801112500,23000,23000,23000,23000,0
|
|
20240112,135100,801112500,23000,23000,23000,23000,0
|
|
20240112,135000,801112500,23000,23000,23000,23000,0
|
|
20240112,134900,801112500,23000,23000,23000,23000,0
|
|
20240112,134800,801112500,23000,23000,23000,23000,2
|
|
20240112,134700,801066500,23000,23000,23000,23000,0
|
|
20240112,134600,801066500,23000,23000,23000,23000,0
|
|
20240112,134500,801066500,23000,23000,23000,23000,1
|
|
20240112,134400,801043500,23050,23050,23050,23050,0
|
|
20240112,134300,801043500,23050,23100,23100,23050,31
|
|
20240112,134200,800328850,23050,23050,23050,23050,0
|
|
20240112,134100,800328850,23050,23050,23050,23050,15
|
|
20240112,134000,799983100,23050,23050,23050,23050,42
|
|
20240112,133900,799015000,23000,23000,23000,23000,0
|
|
20240112,133800,799015000,23000,23000,23000,23000,1
|
|
20240112,133700,798992000,23000,23050,23050,23000,215
|
|
20240112,133600,794045750,23050,23050,23050,23050,25
|
|
20240112,133500,793469500,23050,23050,23050,23050,1
|
|
20240112,133400,793446450,23050,23050,23050,23050,2
|
|
20240112,133300,793400350,23050,23050,23050,23050,0
|
|
20240112,133200,793400350,23050,23000,23050,23000,337
|
|
20240112,133100,785648300,22950,22950,22950,22950,200
|
|
20240112,133000,781058300,22800,22950,22950,22800,1115
|
|
20240112,132900,755627200,23000,23000,23000,23000,42
|
|
20240112,132800,754661200,23050,23050,23050,23050,0
|
|
20240112,132700,754661200,23050,23050,23050,23050,0
|
|
20240112,132600,754661200,23050,23050,23050,23050,213
|
|
20240112,132500,749751550,23050,23050,23050,23050,0
|
|
20240112,132400,749751550,23050,23050,23050,23050,4
|
|
20240112,132300,749659350,23100,23100,23100,23100,133
|
|
20240112,132200,746587050,23100,23100,23100,23100,1
|
|
20240112,132100,746563950,23100,23100,23100,23100,7
|
|
20240112,132000,746402250,23100,23050,23100,23050,92
|
|
20240112,131900,744281150,23100,23050,23100,23050,51
|
|
20240112,131800,743103450,23050,23050,23050,23050,90
|
|
20240112,131700,741028950,23050,23050,23050,23050,40
|
|
20240112,131600,740106950,23050,22950,23050,22950,352
|
|
20240112,131500,732011550,22900,22900,22900,22900,0
|
|
20240112,131400,732011550,22900,22800,22900,22800,160
|
|
20240112,131300,728349550,22850,22850,22850,22850,296
|
|
20240112,131200,721585950,22900,22950,22950,22900,1000
|
|
20240112,131100,698676700,23000,23000,23000,23000,20
|
|
20240112,131000,698216700,23000,23150,23150,23000,27
|
|
20240112,130900,697591800,23150,23150,23150,23150,0
|
|
20240112,130800,697591800,23150,23150,23150,23150,0
|
|
20240112,130700,697591800,23150,23150,23150,23150,0
|
|
20240112,130600,697591800,23150,23150,23150,23150,15
|
|
20240112,130500,697244550,23150,23150,23150,23150,0
|
|
20240112,130400,697244550,23150,23150,23150,23150,40
|
|
20240112,130300,696318550,23050,23050,23050,23050,0
|
|
20240112,130200,696318550,23050,23100,23100,23050,50
|
|
20240112,130100,695165800,23150,23150,23150,23150,136
|
|
20240112,130000,692017400,23200,23200,23200,23200,0
|
|
20240112,125900,692017400,23200,23200,23250,23200,23
|
|
20240112,125800,691483700,23250,23200,23250,23200,15
|
|
20240112,125700,691135600,23200,23150,23200,23150,127
|
|
20240112,125600,688191800,23050,23000,23150,23000,250
|
|
20240112,125500,682427800,22900,23000,23000,22900,624
|
|
20240112,125400,668122600,23050,23050,23050,23050,0
|
|
20240112,125300,668122600,23050,23200,23200,23050,44
|
|
20240112,125200,667105850,23200,23200,23200,23200,0
|
|
20240112,125100,667105850,23200,23200,23200,23200,0
|
|
20240112,125000,667105850,23200,23200,23200,23200,0
|
|
20240112,124900,667105850,23200,23150,23200,23150,10
|
|
20240112,124800,666873900,23200,23200,23200,23200,0
|
|
20240112,124700,666873900,23200,23200,23200,23200,0
|
|
20240112,124600,666873900,23200,23200,23200,23200,17
|
|
20240112,124500,666479500,23200,23200,23200,23200,0
|
|
20240112,124400,666479500,23200,23050,23200,23050,21
|
|
20240112,124300,665993950,23150,23150,23150,23150,0
|
|
20240112,124200,665993950,23150,23150,23150,23150,0
|
|
20240112,124100,665993950,23150,23150,23150,23150,0
|
|
20240112,124000,665993950,23150,23150,23150,23150,0
|
|
20240112,123900,665993950,23150,23150,23150,23150,30
|
|
20240112,123800,665299450,23150,23150,23150,23150,0
|
|
20240112,123700,665299450,23150,23150,23150,23150,0
|
|
20240112,123600,665299450,23150,23150,23150,23150,0
|
|
20240112,123500,665299450,23150,23150,23150,23150,0
|
|
20240112,123400,665299450,23150,23150,23150,23150,0
|
|
20240112,123300,665299450,23150,23150,23150,23150,0
|
|
20240112,123200,665299450,23150,23100,23150,23100,298
|
|
20240112,123100,658402300,23000,23050,23050,23000,327
|
|
20240112,123000,650870250,23100,23100,23100,23100,0
|
|
20240112,122900,650870250,23100,23100,23100,23100,0
|
|
20240112,122800,650870250,23100,23100,23100,23100,67
|
|
20240112,122700,649322550,23150,23150,23150,23150,10
|
|
20240112,122600,649091050,23150,23150,23150,23150,0
|
|
20240112,122500,649091050,23150,23150,23150,23150,0
|
|
20240112,122400,649091050,23150,23150,23150,23150,36
|
|
20240112,122300,648257650,23150,23150,23150,23150,0
|
|
20240112,122200,648257650,23150,23150,23150,23150,0
|
|
20240112,122100,648257650,23150,23150,23150,23150,1
|
|
20240112,122000,648234500,23150,23150,23150,23150,0
|
|
20240112,121900,648234500,23150,23150,23150,23150,0
|
|
20240112,121800,648234500,23150,23150,23150,23150,0
|
|
20240112,121700,648234500,23150,23150,23150,23150,51
|
|
20240112,121600,647053850,23100,23100,23100,23100,0
|
|
20240112,121500,647053850,23100,23100,23100,23100,0
|
|
20240112,121400,647053850,23100,23100,23100,23100,0
|
|
20240112,121300,647053850,23100,23100,23100,23100,0
|
|
20240112,121200,647053850,23100,23100,23100,23100,2
|
|
20240112,121100,647007650,23150,23150,23150,23150,17
|
|
20240112,121000,646614100,23100,23100,23100,23100,0
|
|
20240112,120900,646614100,23100,23100,23100,23100,1
|
|
20240112,120800,646591000,23150,23150,23150,23150,1
|
|
20240112,120700,646567850,23150,23150,23150,23150,0
|
|
20240112,120600,646567850,23150,23150,23150,23150,0
|
|
20240112,120500,646567850,23150,23150,23150,23150,0
|
|
20240112,120400,646567850,23150,23150,23150,23150,18
|
|
20240112,120300,646151150,23100,23100,23100,23100,0
|
|
20240112,120200,646151150,23100,23100,23100,23100,0
|
|
20240112,120100,646151150,23100,23100,23100,23100,0
|
|
20240112,120000,646151150,23100,23100,23100,23100,0
|
|
20240112,115900,646151150,23100,23100,23100,23100,18
|
|
20240112,115800,645735350,23150,23150,23150,23150,18
|
|
20240112,115700,645318650,23150,23150,23150,23150,0
|
|
20240112,115600,645318650,23150,23150,23150,23150,0
|
|
20240112,115500,645318650,23150,23150,23150,23150,0
|
|
20240112,115400,645318650,23150,23150,23150,23150,0
|
|
20240112,115300,645318650,23150,23150,23150,23150,16
|
|
20240112,115200,644948250,23150,23150,23150,23150,16
|
|
20240112,115100,644577850,23100,23100,23100,23100,0
|
|
20240112,115000,644577850,23100,23100,23100,23100,0
|
|
20240112,114900,644577850,23100,23100,23100,23100,4
|
|
20240112,114800,644485450,23100,23100,23100,23100,0
|
|
20240112,114700,644485450,23100,23100,23100,23100,17
|
|
20240112,114600,644092750,23100,23100,23100,23050,79
|
|
20240112,114500,642267900,23100,23100,23100,23100,0
|
|
20240112,114400,642267900,23100,23100,23100,23100,1
|
|
20240112,114300,642244800,23100,23100,23100,23100,0
|
|
20240112,114200,642244800,23100,23100,23100,23100,0
|
|
20240112,114100,642244800,23100,23100,23100,23100,5
|
|
20240112,114000,642129300,23100,23100,23100,23100,18
|
|
20240112,113900,641713500,23100,23100,23100,23100,28
|
|
20240112,113800,641066700,23100,23100,23100,23100,1
|
|
20240112,113700,641043600,23100,23100,23100,23100,0
|
|
20240112,113600,641043600,23100,23100,23100,23100,10
|
|
20240112,113500,640812600,23100,23100,23100,23100,32
|
|
20240112,113400,640073400,23100,23100,23100,23100,0
|
|
20240112,113300,640073400,23100,23100,23100,23100,0
|
|
20240112,113200,640073400,23100,23100,23100,23100,1
|
|
20240112,113100,640050300,23100,23100,23100,23100,0
|
|
20240112,113000,640050300,23100,23100,23100,23100,16
|
|
20240112,112900,639680700,23100,23100,23100,23100,0
|
|
20240112,112800,639680700,23100,23100,23100,23100,1
|
|
20240112,112700,639657600,23100,23100,23100,23100,1
|
|
20240112,112600,639634500,23100,23100,23100,23100,0
|
|
20240112,112500,639634500,23100,23100,23100,23100,18
|
|
20240112,112400,639218700,23100,23100,23100,23100,0
|
|
20240112,112300,639218700,23100,23100,23100,23100,19
|
|
20240112,112200,638779800,23050,23050,23050,23050,0
|
|
20240112,112100,638779800,23050,23050,23050,23050,0
|
|
20240112,112000,638779800,23050,23050,23050,23050,5
|
|
20240112,111900,638664550,23050,23050,23050,23050,0
|
|
20240112,111800,638664550,23050,23050,23050,23050,31
|
|
20240112,111700,637950000,23100,23100,23100,23100,17
|
|
20240112,111600,637557300,23050,23050,23050,23050,0
|
|
20240112,111500,637557300,23050,23050,23050,23050,0
|
|
20240112,111400,637557300,23050,23050,23050,23050,0
|
|
20240112,111300,637557300,23050,23050,23050,23050,0
|
|
20240112,111200,637557300,23050,23100,23100,23050,22
|
|
20240112,111100,637050100,23100,23100,23100,23100,0
|
|
20240112,111000,637050100,23100,23100,23100,23100,0
|
|
20240112,110900,637050100,23100,23100,23100,23100,100
|
|
20240112,110800,634740100,23100,23100,23100,23100,0
|
|
20240112,110700,634740100,23100,23100,23100,23100,0
|
|
20240112,110600,634740100,23100,23100,23100,23100,0
|
|
20240112,110500,634740100,23100,23050,23100,23050,182
|
|
20240112,110400,630539850,23050,23050,23050,23050,71
|
|
20240112,110300,628903300,23050,23050,23050,23050,142
|
|
20240112,110200,625630200,23050,23050,23050,23050,3
|
|
20240112,110100,625561050,23000,23000,23000,23000,0
|
|
20240112,110000,625561050,23000,23000,23000,23000,0
|
|
20240112,105900,625561050,23000,23000,23000,23000,10
|
|
20240112,105800,625331050,23050,23050,23050,23050,0
|
|
20240112,105700,625331050,23050,23050,23050,23050,0
|
|
20240112,105600,625331050,23050,23050,23050,23050,0
|
|
20240112,105500,625331050,23050,23050,23050,23050,0
|
|
20240112,105400,625331050,23050,23050,23050,23050,135
|
|
20240112,105300,622219300,23100,23100,23100,23100,1
|
|
20240112,105200,622196200,23100,23100,23100,23100,16
|
|
20240112,105100,621826600,23050,23050,23050,23050,10
|
|
20240112,105000,621596100,23000,23000,23000,23000,2
|
|
20240112,104900,621550100,23050,23050,23050,23050,0
|
|
20240112,104800,621550100,23050,23050,23050,23050,0
|
|
20240112,104700,621550100,23050,23050,23050,23050,0
|
|
20240112,104600,621550100,23050,23050,23050,23050,0
|
|
20240112,104500,621550100,23050,23050,23050,23050,138
|
|
20240112,104400,618369200,23050,23050,23050,23050,0
|
|
20240112,104300,618369200,23050,23050,23050,23050,97
|
|
20240112,104200,616133350,23050,23050,23050,23000,5
|
|
20240112,104100,616018200,23050,23050,23050,23050,2
|
|
20240112,104000,615972100,23000,23050,23050,23000,34
|
|
20240112,103900,615189250,23050,23000,23050,23000,36
|
|
20240112,103800,614360450,23000,23000,23000,23000,0
|
|
20240112,103700,614360450,23000,22900,23000,22900,17
|
|
20240112,103600,613969650,23000,23000,23000,23000,1
|
|
20240112,103500,613946650,23000,23000,23000,23000,14
|
|
20240112,103400,613624650,23000,23000,23000,23000,2
|
|
20240112,103300,613578650,22900,22900,22900,22900,0
|
|
20240112,103200,613578650,22900,23000,23000,22900,51
|
|
20240112,103100,612408700,23000,23000,23000,23000,229
|
|
20240112,103000,607141700,23000,23000,23000,23000,2
|
|
20240112,102900,607095700,23000,22900,23000,22900,2730
|
|
20240112,102800,544565700,22850,22850,22850,22850,71
|
|
20240112,102700,542943350,22850,22850,22850,22850,25
|
|
20240112,102600,542372100,22850,22850,22850,22850,110
|
|
20240112,102500,539858600,22900,22900,22900,22900,0
|
|
20240112,102400,539858600,22900,22850,22900,22850,62
|
|
20240112,102300,538441850,22850,22850,22850,22850,12
|
|
20240112,102200,538167650,22800,22800,22800,22800,4
|
|
20240112,102100,538076450,22850,22850,22850,22850,2
|
|
20240112,102000,538030750,22800,22800,22800,22800,78
|
|
20240112,101900,536252350,22850,22850,22850,22850,14
|
|
20240112,101800,535932450,22850,22850,22850,22850,235
|
|
20240112,101700,530562700,22850,22850,22850,22850,45
|
|
20240112,101600,529534450,22850,22850,22850,22850,223
|
|
20240112,101500,524438900,22800,22800,22800,22800,0
|
|
20240112,101400,524438900,22800,22850,22850,22800,106
|
|
20240112,101300,522021800,22850,22800,22850,22800,14
|
|
20240112,101200,521702350,22800,22800,22800,22800,0
|
|
20240112,101100,521702350,22800,22800,22800,22800,0
|
|
20240112,101000,521702350,22800,22800,22800,22800,131
|
|
20240112,100900,518715550,22800,22800,22800,22800,6
|
|
20240112,100800,518578750,22800,22800,22800,22800,147
|
|
20240112,100700,515227150,22750,22750,22800,22750,108
|
|
20240112,100600,512764900,22750,22550,22750,22500,624
|
|
20240112,100500,498696150,22700,22600,22700,22550,1993
|
|
20240112,100400,453614750,22800,22650,22800,22500,3202
|
|
20240112,100300,381063350,22650,22650,22650,22650,0
|
|
20240112,100200,381063350,22650,22650,22650,22650,0
|
|
20240112,100100,381063350,22650,22700,22700,22650,202
|
|
20240112,100000,376484700,22650,22850,22850,22650,34
|
|
20240112,095900,375714400,22700,22700,22700,22700,50
|
|
20240112,095800,374579400,22700,22700,22700,22700,152
|
|
20240112,095700,371129000,22700,22700,22700,22700,0
|
|
20240112,095600,371129000,22700,22600,22700,22550,1062
|
|
20240112,095500,347147200,22600,22650,22700,22600,698
|
|
20240112,095400,331364600,22650,22700,22700,22650,503
|
|
20240112,095300,319970550,22700,22700,22700,22700,158
|
|
20240112,095200,316383950,22750,22750,22750,22750,3
|
|
20240112,095100,316315700,22800,22800,22800,22800,10
|
|
20240112,095000,316087700,22800,22850,22850,22800,51
|
|
20240112,094900,314922400,22850,22900,22900,22850,213
|
|
20240112,094800,310055300,22900,22850,22900,22850,320
|
|
20240112,094700,302742300,22850,22750,22850,22700,810
|
|
20240112,094600,284323650,22850,22750,22850,22750,1241
|
|
20240112,094500,256055900,22750,22800,22800,22750,508
|
|
20240112,094400,244489900,22850,22850,22850,22850,5
|
|
20240112,094300,244375650,22850,22850,22850,22850,4
|
|
20240112,094200,244284250,22800,22950,22950,22800,4
|
|
20240112,094100,244192600,22950,22950,22950,22950,0
|
|
20240112,094000,244192600,22950,22950,22950,22950,99
|
|
20240112,093900,241920550,22950,22850,23050,22850,218
|
|
20240112,093800,236927850,22900,22800,22900,22750,814
|
|
20240112,093700,218384250,22800,22800,22800,22800,0
|
|
20240112,093600,218384250,22800,22800,22800,22800,42
|
|
20240112,093500,217426650,22800,22750,22800,22750,3
|
|
20240112,093400,217358300,22800,22750,22850,22750,39
|
|
20240112,093300,216468450,22800,22800,22800,22750,70
|
|
20240112,093200,214872950,22750,22800,22800,22750,86
|
|
20240112,093100,212912650,22800,22800,22850,22800,56
|
|
20240112,093000,211635350,22800,22850,22850,22800,13
|
|
20240112,092900,211338450,22800,22800,22800,22800,1
|
|
20240112,092800,211315650,22800,22850,22850,22800,1515
|
|
20240112,092700,176749600,22850,22900,22900,22850,152
|
|
20240112,092600,173271200,22900,22900,22900,22900,14
|
|
20240112,092500,172950600,22900,22900,22900,22900,0
|
|
20240112,092400,172950600,22900,22900,22900,22900,110
|
|
20240112,092300,170431600,22900,22900,22900,22900,37
|
|
20240112,092200,169584300,22900,22900,22900,22900,0
|
|
20240112,092100,169584300,22900,22900,23000,22900,22
|
|
20240112,092000,169080350,22850,22900,22900,22850,90
|
|
20240112,091900,167023700,22900,22950,22950,22900,947
|
|
20240112,091800,145299400,23000,23000,23000,23000,0
|
|
20240112,091700,145299400,23000,23000,23000,23000,2
|
|
20240112,091600,145253400,23000,23050,23050,23000,470
|
|
20240112,091500,134438900,23000,22950,23000,22950,205
|
|
20240112,091400,129731400,22950,22950,22950,22950,0
|
|
20240112,091300,129731400,22950,22950,22950,22950,0
|
|
20240112,091200,129731400,22950,22950,22950,22950,0
|
|
20240112,091100,129731400,22950,22950,22950,22950,107
|
|
20240112,091000,127275750,23000,23000,23000,22950,330
|
|
20240112,090900,119694450,23000,23050,23050,23000,191
|
|
20240112,090800,115301250,22950,22950,22950,22950,1
|
|
20240112,090700,115278300,23000,22950,23000,22950,142
|
|
20240112,090600,112014800,22950,23000,23000,22950,88
|
|
20240112,090500,109994550,23000,23050,23100,23000,550
|
|
20240112,090400,97318700,23050,23100,23100,23050,255
|
|
20240112,090300,91437050,23200,23200,23200,23050,322
|
|
20240112,090200,83985150,23200,23200,23200,23200,2
|
|
20240112,090100,83938750,23100,23000,23100,23000,361
|
|
20240112,090000,75618500,23100,22800,23550,22800,3311
|