662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,195900,792120300,23300,23300,23300,23300,904
|
|
20240119,195800,792120300,23300,23300,23300,23300,0
|
|
20240119,195700,792120300,23300,23300,23300,23300,0
|
|
20240119,195600,792120300,23300,23300,23300,23300,0
|
|
20240119,195500,792120300,23300,23300,23300,23300,0
|
|
20240119,195400,792120300,23300,23300,23300,23300,0
|
|
20240119,195300,792120300,23300,23300,23300,23300,0
|
|
20240119,195200,792120300,23300,23300,23300,23300,0
|
|
20240119,195100,792120300,23300,23300,23300,23300,0
|
|
20240119,195000,792120300,23300,23300,23300,23300,0
|
|
20240119,194900,792120300,23300,23300,23300,23300,0
|
|
20240119,194800,792120300,23300,23300,23300,23300,0
|
|
20240119,194700,792120300,23300,23300,23300,23300,0
|
|
20240119,194600,792120300,23300,23300,23300,23300,0
|
|
20240119,194500,792120300,23300,23300,23300,23300,0
|
|
20240119,194400,792120300,23300,23300,23300,23300,0
|
|
20240119,194300,792120300,23300,23300,23300,23300,0
|
|
20240119,194200,792120300,23300,23300,23300,23300,0
|
|
20240119,194100,792120300,23300,23300,23300,23300,0
|
|
20240119,194000,792120300,23300,23300,23300,23300,0
|
|
20240119,193900,792120300,23300,23300,23300,23300,0
|
|
20240119,193800,792120300,23300,23300,23300,23300,0
|
|
20240119,193700,792120300,23300,23300,23300,23300,0
|
|
20240119,193600,792120300,23300,23300,23300,23300,0
|
|
20240119,193500,792120300,23300,23300,23300,23300,0
|
|
20240119,193400,792120300,23300,23300,23300,23300,0
|
|
20240119,193300,792120300,23300,23300,23300,23300,0
|
|
20240119,193200,792120300,23300,23300,23300,23300,0
|
|
20240119,193100,792120300,23300,23300,23300,23300,0
|
|
20240119,193000,792120300,23300,23300,23300,23300,0
|
|
20240119,192900,792120300,23300,23300,23300,23300,904
|
|
20240119,192800,792120300,23300,23300,23300,23300,0
|
|
20240119,192700,792120300,23300,23300,23300,23300,0
|
|
20240119,192600,792120300,23300,23300,23300,23300,0
|
|
20240119,192500,792120300,23300,23300,23300,23300,0
|
|
20240119,192400,792120300,23300,23300,23300,23300,0
|
|
20240119,192300,792120300,23300,23300,23300,23300,0
|
|
20240119,192200,792120300,23300,23300,23300,23300,0
|
|
20240119,192100,792120300,23300,23300,23300,23300,0
|
|
20240119,192000,792120300,23300,23300,23300,23300,0
|
|
20240119,191900,792120300,23300,23300,23300,23300,0
|
|
20240119,191800,792120300,23300,23300,23300,23300,0
|
|
20240119,191700,792120300,23300,23300,23300,23300,0
|
|
20240119,191600,792120300,23300,23300,23300,23300,0
|
|
20240119,191500,792120300,23300,23300,23300,23300,0
|
|
20240119,191400,792120300,23300,23300,23300,23300,0
|
|
20240119,191300,792120300,23300,23300,23300,23300,0
|
|
20240119,191200,792120300,23300,23300,23300,23300,0
|
|
20240119,191100,792120300,23300,23300,23300,23300,0
|
|
20240119,191000,792120300,23300,23300,23300,23300,0
|
|
20240119,190900,792120300,23300,23300,23300,23300,0
|
|
20240119,190800,792120300,23300,23300,23300,23300,0
|
|
20240119,190700,792120300,23300,23300,23300,23300,0
|
|
20240119,190600,792120300,23300,23300,23300,23300,0
|
|
20240119,190500,792120300,23300,23300,23300,23300,0
|
|
20240119,190400,792120300,23300,23300,23300,23300,0
|
|
20240119,190300,792120300,23300,23300,23300,23300,0
|
|
20240119,190200,792120300,23300,23300,23300,23300,0
|
|
20240119,190100,792120300,23300,23300,23300,23300,0
|
|
20240119,190000,792120300,23300,23300,23300,23300,0
|
|
20240119,185900,792120300,23300,23300,23300,23300,904
|
|
20240119,185800,792120300,23300,23300,23300,23300,0
|
|
20240119,185700,792120300,23300,23300,23300,23300,0
|
|
20240119,185600,792120300,23300,23300,23300,23300,0
|
|
20240119,185500,792120300,23300,23300,23300,23300,0
|
|
20240119,185400,792120300,23300,23300,23300,23300,0
|
|
20240119,185300,792120300,23300,23300,23300,23300,0
|
|
20240119,185200,792120300,23300,23300,23300,23300,0
|
|
20240119,185100,792120300,23300,23300,23300,23300,0
|
|
20240119,185000,792120300,23300,23300,23300,23300,0
|
|
20240119,184900,792120300,23300,23300,23300,23300,0
|
|
20240119,184800,792120300,23300,23300,23300,23300,0
|
|
20240119,184700,792120300,23300,23300,23300,23300,0
|
|
20240119,184600,792120300,23300,23300,23300,23300,0
|
|
20240119,184500,792120300,23300,23300,23300,23300,0
|
|
20240119,184400,792120300,23300,23300,23300,23300,0
|
|
20240119,184300,792120300,23300,23300,23300,23300,0
|
|
20240119,184200,792120300,23300,23300,23300,23300,0
|
|
20240119,184100,792120300,23300,23300,23300,23300,0
|
|
20240119,184000,792120300,23300,23300,23300,23300,0
|
|
20240119,183900,792120300,23300,23300,23300,23300,0
|
|
20240119,183800,792120300,23300,23300,23300,23300,0
|
|
20240119,183700,792120300,23300,23300,23300,23300,0
|
|
20240119,183600,792120300,23300,23300,23300,23300,0
|
|
20240119,183500,792120300,23300,23300,23300,23300,0
|
|
20240119,183400,792120300,23300,23300,23300,23300,0
|
|
20240119,183300,792120300,23300,23300,23300,23300,0
|
|
20240119,183200,792120300,23300,23300,23300,23300,0
|
|
20240119,183100,792120300,23300,23300,23300,23300,0
|
|
20240119,183000,792120300,23300,23300,23300,23300,0
|
|
20240119,182900,792120300,23300,23300,23300,23300,904
|
|
20240119,182800,792120300,23300,23300,23300,23300,0
|
|
20240119,182700,792120300,23300,23300,23300,23300,0
|
|
20240119,182600,792120300,23300,23300,23300,23300,0
|
|
20240119,182500,792120300,23300,23300,23300,23300,0
|
|
20240119,182400,792120300,23300,23300,23300,23300,0
|
|
20240119,182300,792120300,23300,23300,23300,23300,0
|
|
20240119,182200,792120300,23300,23300,23300,23300,0
|
|
20240119,182100,792120300,23300,23300,23300,23300,0
|
|
20240119,182000,792120300,23300,23300,23300,23300,0
|
|
20240119,181900,792120300,23300,23300,23300,23300,0
|
|
20240119,181800,792120300,23300,23300,23300,23300,0
|
|
20240119,181700,792120300,23300,23300,23300,23300,0
|
|
20240119,181600,792120300,23300,23300,23300,23300,0
|
|
20240119,181500,792120300,23300,23300,23300,23300,0
|
|
20240119,181400,792120300,23300,23300,23300,23300,0
|
|
20240119,181300,792120300,23300,23300,23300,23300,0
|
|
20240119,181200,792120300,23300,23300,23300,23300,0
|
|
20240119,181100,792120300,23300,23300,23300,23300,0
|
|
20240119,181000,792120300,23300,23300,23300,23300,0
|
|
20240119,180900,792120300,23300,23300,23300,23300,0
|
|
20240119,180800,792120300,23300,23300,23300,23300,0
|
|
20240119,180700,792120300,23300,23300,23300,23300,0
|
|
20240119,180600,792120300,23300,23300,23300,23300,0
|
|
20240119,180500,792120300,23300,23300,23300,23300,0
|
|
20240119,180400,792120300,23300,23300,23300,23300,0
|
|
20240119,180300,792120300,23300,23300,23300,23300,0
|
|
20240119,180200,792120300,23300,23300,23300,23300,0
|
|
20240119,180100,792120300,23300,23300,23300,23300,0
|
|
20240119,180000,792120300,23300,23300,23300,23300,0
|
|
20240119,175900,792120300,23300,23300,23300,23300,904
|
|
20240119,175800,792120300,23300,23300,23300,23300,0
|
|
20240119,175700,792120300,23300,23300,23300,23300,0
|
|
20240119,175600,792120300,23300,23300,23300,23300,0
|
|
20240119,175500,792120300,23300,23300,23300,23300,0
|
|
20240119,175400,792120300,23300,23300,23300,23300,0
|
|
20240119,175300,792120300,23300,23300,23300,23300,0
|
|
20240119,175200,792120300,23300,23300,23300,23300,0
|
|
20240119,175100,792120300,23300,23300,23300,23300,0
|
|
20240119,175000,792120300,23300,23300,23300,23300,0
|
|
20240119,174900,792120300,23300,23300,23300,23300,0
|
|
20240119,174800,792120300,23300,23300,23300,23300,0
|
|
20240119,174700,792120300,23300,23300,23300,23300,0
|
|
20240119,174600,792120300,23300,23300,23300,23300,0
|
|
20240119,174500,792120300,23300,23300,23300,23300,0
|
|
20240119,174400,792120300,23300,23300,23300,23300,0
|
|
20240119,174300,792120300,23300,23300,23300,23300,0
|
|
20240119,174200,792120300,23300,23300,23300,23300,0
|
|
20240119,174100,792120300,23300,23300,23300,23300,0
|
|
20240119,174000,792120300,23300,23300,23300,23300,0
|
|
20240119,173900,792120300,23300,23300,23300,23300,0
|
|
20240119,173800,792120300,23300,23300,23300,23300,0
|
|
20240119,173700,792120300,23300,23300,23300,23300,0
|
|
20240119,173600,792120300,23300,23300,23300,23300,0
|
|
20240119,173500,792120300,23300,23300,23300,23300,0
|
|
20240119,173400,792120300,23300,23300,23300,23300,0
|
|
20240119,173300,792120300,23300,23300,23300,23300,0
|
|
20240119,173200,792120300,23300,23300,23300,23300,0
|
|
20240119,173100,792120300,23300,23300,23300,23300,0
|
|
20240119,173000,792120300,23300,23300,23300,23300,0
|
|
20240119,172900,792120300,23300,23300,23300,23300,904
|
|
20240119,172800,792120300,23300,23300,23300,23300,0
|
|
20240119,172700,792120300,23300,23300,23300,23300,0
|
|
20240119,172600,792120300,23300,23300,23300,23300,0
|
|
20240119,172500,792120300,23300,23300,23300,23300,0
|
|
20240119,172400,792120300,23300,23300,23300,23300,0
|
|
20240119,172300,792120300,23300,23300,23300,23300,0
|
|
20240119,172200,792120300,23300,23300,23300,23300,0
|
|
20240119,172100,792120300,23300,23300,23300,23300,0
|
|
20240119,172000,792120300,23300,23300,23300,23300,0
|
|
20240119,171900,792120300,23300,23300,23300,23300,0
|
|
20240119,171800,792120300,23300,23300,23300,23300,0
|
|
20240119,171700,792120300,23300,23300,23300,23300,0
|
|
20240119,171600,792120300,23300,23300,23300,23300,0
|
|
20240119,171500,792120300,23300,23300,23300,23300,0
|
|
20240119,171400,792120300,23300,23300,23300,23300,0
|
|
20240119,171300,792120300,23300,23300,23300,23300,0
|
|
20240119,171200,792120300,23300,23300,23300,23300,0
|
|
20240119,171100,792120300,23300,23300,23300,23300,0
|
|
20240119,171000,792120300,23300,23300,23300,23300,0
|
|
20240119,170900,792120300,23300,23300,23300,23300,0
|
|
20240119,170800,792120300,23300,23300,23300,23300,0
|
|
20240119,170700,792120300,23300,23300,23300,23300,0
|
|
20240119,170600,792120300,23300,23300,23300,23300,0
|
|
20240119,170500,792120300,23300,23300,23300,23300,0
|
|
20240119,170400,792120300,23300,23300,23300,23300,0
|
|
20240119,170300,792120300,23300,23300,23300,23300,0
|
|
20240119,170200,792120300,23300,23300,23300,23300,0
|
|
20240119,170100,792120300,23300,23300,23300,23300,0
|
|
20240119,170000,792120300,23300,23300,23300,23300,0
|
|
20240119,165900,792120300,23300,23300,23300,23300,904
|
|
20240119,165800,792120300,23300,23300,23300,23300,0
|
|
20240119,165700,792120300,23300,23300,23300,23300,0
|
|
20240119,165600,792120300,23300,23300,23300,23300,0
|
|
20240119,165500,792120300,23300,23300,23300,23300,0
|
|
20240119,165400,792120300,23300,23300,23300,23300,0
|
|
20240119,165300,792120300,23300,23300,23300,23300,0
|
|
20240119,165200,792120300,23300,23300,23300,23300,0
|
|
20240119,165100,792120300,23300,23300,23300,23300,0
|
|
20240119,165000,792120300,23300,23300,23300,23300,0
|
|
20240119,164900,792120300,23300,23300,23300,23300,0
|
|
20240119,164800,792120300,23300,23300,23300,23300,0
|
|
20240119,164700,792120300,23300,23300,23300,23300,0
|
|
20240119,164600,792120300,23300,23300,23300,23300,0
|
|
20240119,164500,792120300,23300,23300,23300,23300,0
|
|
20240119,164400,792120300,23300,23300,23300,23300,0
|
|
20240119,164300,792120300,23300,23300,23300,23300,0
|
|
20240119,164200,792120300,23300,23300,23300,23300,0
|
|
20240119,164100,792120300,23300,23300,23300,23300,0
|
|
20240119,164000,792120300,23300,23300,23300,23300,0
|
|
20240119,163900,792120300,23300,23300,23300,23300,0
|
|
20240119,163800,792120300,23300,23300,23300,23300,0
|
|
20240119,163700,792120300,23300,23300,23300,23300,0
|
|
20240119,163600,792120300,23300,23300,23300,23300,0
|
|
20240119,163500,792120300,23300,23300,23300,23300,0
|
|
20240119,163400,792120300,23300,23300,23300,23300,0
|
|
20240119,163300,792120300,23300,23300,23300,23300,0
|
|
20240119,163200,792120300,23300,23300,23300,23300,0
|
|
20240119,163100,792120300,23300,23300,23300,23300,0
|
|
20240119,163000,792120300,23300,23300,23300,23300,0
|
|
20240119,162900,792120300,23300,23300,23300,23300,904
|
|
20240119,162800,792120300,23300,23300,23300,23300,0
|
|
20240119,162700,792120300,23300,23300,23300,23300,0
|
|
20240119,162600,792120300,23300,23300,23300,23300,0
|
|
20240119,162500,792120300,23300,23300,23300,23300,0
|
|
20240119,162400,792120300,23300,23300,23300,23300,0
|
|
20240119,162300,792120300,23300,23300,23300,23300,0
|
|
20240119,162200,792120300,23300,23300,23300,23300,0
|
|
20240119,162100,792120300,23300,23300,23300,23300,0
|
|
20240119,162000,792120300,23300,23300,23300,23300,0
|
|
20240119,161900,792120300,23300,23300,23300,23300,0
|
|
20240119,161800,792120300,23300,23300,23300,23300,0
|
|
20240119,161700,792120300,23300,23300,23300,23300,0
|
|
20240119,161600,792120300,23300,23300,23300,23300,0
|
|
20240119,161500,792120300,23300,23300,23300,23300,0
|
|
20240119,161400,792120300,23300,23300,23300,23300,0
|
|
20240119,161300,792120300,23300,23300,23300,23300,0
|
|
20240119,161200,792120300,23300,23300,23300,23300,0
|
|
20240119,161100,792120300,23300,23300,23300,23300,0
|
|
20240119,161000,792120300,23300,23300,23300,23300,0
|
|
20240119,160900,792120300,23300,23300,23300,23300,0
|
|
20240119,160800,792120300,23300,23300,23300,23300,0
|
|
20240119,160700,792120300,23300,23300,23300,23300,0
|
|
20240119,160600,792120300,23300,23300,23300,23300,0
|
|
20240119,160500,792120300,23300,23300,23300,23300,0
|
|
20240119,160400,792120300,23300,23300,23300,23300,0
|
|
20240119,160300,792120300,23300,23300,23300,23300,0
|
|
20240119,160200,792120300,23300,23300,23300,23300,0
|
|
20240119,160100,792120300,23300,23300,23300,23300,0
|
|
20240119,160000,792120300,23300,23300,23300,23300,0
|
|
20240119,155900,792120300,23300,23300,23300,23300,904
|
|
20240119,155800,792120300,23300,23300,23300,23300,0
|
|
20240119,155700,792120300,23300,23300,23300,23300,0
|
|
20240119,155600,792120300,23300,23300,23300,23300,0
|
|
20240119,155500,792120300,23300,23300,23300,23300,0
|
|
20240119,155400,792120300,23300,23300,23300,23300,0
|
|
20240119,155300,792120300,23300,23300,23300,23300,0
|
|
20240119,155200,792120300,23300,23300,23300,23300,0
|
|
20240119,155100,792120300,23300,23300,23300,23300,0
|
|
20240119,155000,792120300,23300,23300,23300,23300,0
|
|
20240119,154900,792120300,23300,23300,23300,23300,0
|
|
20240119,154800,792120300,23300,23300,23300,23300,0
|
|
20240119,154700,792120300,23300,23300,23300,23300,0
|
|
20240119,154600,792120300,23300,23300,23300,23300,0
|
|
20240119,154500,792120300,23300,23300,23300,23300,0
|
|
20240119,154400,792120300,23300,23300,23300,23300,0
|
|
20240119,154300,792120300,23300,23300,23300,23300,0
|
|
20240119,154200,792120300,23300,23300,23300,23300,0
|
|
20240119,154100,792120300,23300,23300,23300,23300,0
|
|
20240119,154000,792120300,23300,23300,23300,23300,0
|
|
20240119,153900,792120300,23300,23300,23300,23300,0
|
|
20240119,153800,792120300,23300,23300,23300,23300,0
|
|
20240119,153700,792120300,23300,23300,23300,23300,0
|
|
20240119,153600,792120300,23300,23300,23300,23300,0
|
|
20240119,153500,792120300,23300,23300,23300,23300,0
|
|
20240119,153400,792120300,23300,23300,23300,23300,0
|
|
20240119,153300,792120300,23300,23300,23300,23300,0
|
|
20240119,153200,792120300,23300,23300,23300,23300,0
|
|
20240119,153100,792120300,23300,23300,23300,23300,0
|
|
20240119,153000,792120300,23300,23300,23300,23300,904
|
|
20240119,152900,771057100,23100,23100,23100,23100,0
|
|
20240119,152800,771057100,23100,23100,23100,23100,0
|
|
20240119,152700,771057100,23100,23100,23100,23100,0
|
|
20240119,152600,771057100,23100,23100,23100,23100,0
|
|
20240119,152500,771057100,23100,23100,23100,23100,0
|
|
20240119,152400,771057100,23100,23100,23100,23100,0
|
|
20240119,152300,771057100,23100,23100,23100,23100,0
|
|
20240119,152200,771057100,23100,23100,23100,23100,0
|
|
20240119,152100,771057100,23100,23100,23100,23100,0
|
|
20240119,152000,771057100,23100,23100,23100,23100,0
|
|
20240119,151900,771057100,23100,23050,23150,22800,1491
|
|
20240119,151800,736766500,23000,22950,23100,22950,59
|
|
20240119,151700,735404450,23100,23100,23100,23100,0
|
|
20240119,151600,735404450,23100,23100,23100,23000,122
|
|
20240119,151500,732588450,23100,23100,23100,23100,0
|
|
20240119,151400,732588450,23100,23100,23100,23100,1
|
|
20240119,151300,732565350,23100,23000,23100,23000,6
|
|
20240119,151200,732427250,23000,23000,23000,23000,318
|
|
20240119,151100,725113250,22950,22950,22950,22950,14
|
|
20240119,151000,724791950,22950,22950,23000,22900,261
|
|
20240119,150900,718802400,22950,22950,22950,22950,30
|
|
20240119,150800,718113900,22900,23000,23000,22900,16
|
|
20240119,150700,717746800,23000,23000,23000,23000,0
|
|
20240119,150600,717746800,23000,23000,23000,23000,51
|
|
20240119,150500,716573800,23000,23000,23000,23000,0
|
|
20240119,150400,716573800,23000,23000,23000,23000,0
|
|
20240119,150300,716573800,23000,23000,23000,23000,128
|
|
20240119,150200,713629800,23000,23000,23000,23000,70
|
|
20240119,150100,712019800,23000,23000,23000,22900,154
|
|
20240119,150000,708490500,23100,23100,23100,23100,1
|
|
20240119,145900,708467400,23000,23000,23000,23000,0
|
|
20240119,145800,708467400,23000,23000,23000,23000,0
|
|
20240119,145700,708467400,23000,23000,23000,23000,65
|
|
20240119,145600,706972400,23000,23000,23000,23000,100
|
|
20240119,145500,704672400,23000,23000,23000,23000,159
|
|
20240119,145400,701015400,23050,23050,23050,23050,10
|
|
20240119,145300,700784900,23000,22900,23000,22900,527
|
|
20240119,145200,688678500,22900,22900,22900,22900,0
|
|
20240119,145100,688678500,22900,22900,22900,22900,0
|
|
20240119,145000,688678500,22900,22900,22900,22900,0
|
|
20240119,144900,688678500,22900,22900,22900,22900,0
|
|
20240119,144800,688678500,22900,22900,22900,22900,5
|
|
20240119,144700,688564000,22900,22900,22900,22900,148
|
|
20240119,144600,685174800,22900,22900,22900,22900,0
|
|
20240119,144500,685174800,22900,22900,22900,22900,31
|
|
20240119,144400,684464900,22750,22800,22800,22750,463
|
|
20240119,144300,673911650,22800,22850,22850,22800,28
|
|
20240119,144200,673272650,22850,22850,22850,22850,7
|
|
20240119,144100,673112700,22850,22850,22850,22850,0
|
|
20240119,144000,673112700,22850,22900,22900,22850,169
|
|
20240119,143900,669251000,22900,22900,22900,22900,1
|
|
20240119,143800,669228100,22900,22900,22900,22900,2
|
|
20240119,143700,669182300,22900,22900,22900,22900,7
|
|
20240119,143600,669022000,22950,22950,22950,22950,0
|
|
20240119,143500,669022000,22950,22950,22950,22950,2
|
|
20240119,143400,668976100,22950,22950,22950,22950,31
|
|
20240119,143300,668264650,23000,23000,23000,23000,0
|
|
20240119,143200,668264650,23000,23000,23000,23000,1
|
|
20240119,143100,668241650,22950,22950,22950,22950,27
|
|
20240119,143000,667622000,22950,22800,22950,22750,659
|
|
20240119,142900,652606500,22950,22950,22950,22950,0
|
|
20240119,142800,652606500,22950,22950,22950,22950,0
|
|
20240119,142700,652606500,22950,22950,22950,22950,1
|
|
20240119,142600,652583550,22750,22950,22950,22750,500
|
|
20240119,142500,641174950,22950,22950,22950,22950,0
|
|
20240119,142400,641174950,22950,22950,22950,22950,0
|
|
20240119,142300,641174950,22950,22950,22950,22950,20
|
|
20240119,142200,640715950,22900,22900,22900,22900,0
|
|
20240119,142100,640715950,22900,22900,22900,22900,37
|
|
20240119,142000,639868650,23000,23000,23000,23000,80
|
|
20240119,141900,638028650,23000,23000,23000,23000,0
|
|
20240119,141800,638028650,23000,23000,23000,23000,0
|
|
20240119,141700,638028650,23000,23000,23000,23000,50
|
|
20240119,141600,636878650,23000,22900,23000,22900,394
|
|
20240119,141500,627851050,22900,22900,22900,22900,24
|
|
20240119,141400,627301450,22900,22900,22900,22900,0
|
|
20240119,141300,627301450,22900,22900,22900,22900,0
|
|
20240119,141200,627301450,22900,23000,23000,22900,144
|
|
20240119,141100,623998850,23000,23000,23000,23000,0
|
|
20240119,141000,623998850,23000,23000,23000,23000,20
|
|
20240119,140900,623538850,22900,22800,22900,22800,21
|
|
20240119,140800,623058450,22800,22900,22900,22800,922
|
|
20240119,140700,602006350,23050,22900,23050,22900,21
|
|
20240119,140600,601523800,22900,23050,23050,22900,1230
|
|
20240119,140500,573283050,23050,23050,23050,23050,0
|
|
20240119,140400,573283050,23050,23050,23050,23050,3
|
|
20240119,140300,573213900,23050,23050,23050,23050,1
|
|
20240119,140200,573190850,23050,23050,23050,23050,0
|
|
20240119,140100,573190850,23050,23050,23050,23050,0
|
|
20240119,140000,573190850,23050,23150,23150,23050,70
|
|
20240119,135900,571571350,23150,23150,23150,23150,12
|
|
20240119,135800,571293550,23150,23200,23200,23150,186
|
|
20240119,135700,566983700,23200,23200,23200,23200,0
|
|
20240119,135600,566983700,23200,23200,23200,23200,0
|
|
20240119,135500,566983700,23200,23200,23200,23200,225
|
|
20240119,135400,561763700,23200,23200,23200,23200,211
|
|
20240119,135300,556868500,23200,23200,23200,23200,43
|
|
20240119,135200,555870900,23200,23200,23200,23200,50
|
|
20240119,135100,554710900,23200,23200,23200,23200,86
|
|
20240119,135000,552715700,23150,23150,23150,23150,50
|
|
20240119,134900,551558200,23150,23150,23150,23150,0
|
|
20240119,134800,551558200,23150,23150,23150,23150,11
|
|
20240119,134700,551303550,23150,23100,23150,23100,191
|
|
20240119,134600,546890800,23100,23100,23100,23100,2
|
|
20240119,134500,546844600,23100,23100,23100,23100,3
|
|
20240119,134400,546775300,23100,23100,23100,23100,0
|
|
20240119,134300,546775300,23100,23100,23100,23100,206
|
|
20240119,134200,542016700,23150,23150,23150,23150,0
|
|
20240119,134100,542016700,23150,23150,23150,23150,27
|
|
20240119,134000,541391650,23150,23150,23150,23150,0
|
|
20240119,133900,541391650,23150,23150,23150,23150,112
|
|
20240119,133800,538798850,23200,23200,23200,23200,50
|
|
20240119,133700,537638850,23200,23250,23250,23200,3
|
|
20240119,133600,537569200,23150,23150,23150,23150,1
|
|
20240119,133500,537546050,23150,23150,23150,23150,0
|
|
20240119,133400,537546050,23150,23150,23150,23150,1
|
|
20240119,133300,537522900,23150,23150,23150,23150,0
|
|
20240119,133200,537522900,23150,23150,23150,23150,6
|
|
20240119,133100,537384000,23200,23200,23200,23200,0
|
|
20240119,133000,537384000,23200,23200,23200,23200,34
|
|
20240119,132900,536595200,23200,23200,23200,23200,45
|
|
20240119,132800,535551200,23200,23200,23200,23200,0
|
|
20240119,132700,535551200,23200,23200,23200,23200,94
|
|
20240119,132600,533370400,23150,23150,23150,23150,0
|
|
20240119,132500,533370400,23150,23150,23150,23150,0
|
|
20240119,132400,533370400,23150,23150,23150,23150,0
|
|
20240119,132300,533370400,23150,23150,23150,23150,0
|
|
20240119,132200,533370400,23150,23150,23150,23150,3
|
|
20240119,132100,533300950,23150,23150,23150,23150,0
|
|
20240119,132000,533300950,23150,23150,23150,23150,14
|
|
20240119,131900,532976850,23200,23200,23200,23200,0
|
|
20240119,131800,532976850,23200,23200,23200,23200,74
|
|
20240119,131700,531260050,23200,23200,23200,23200,0
|
|
20240119,131600,531260050,23200,23200,23200,23200,0
|
|
20240119,131500,531260050,23200,23100,23200,23100,18
|
|
20240119,131400,530843550,23200,23200,23200,23200,2
|
|
20240119,131300,530797150,23100,23100,23100,23100,0
|
|
20240119,131200,530797150,23100,23100,23100,23100,0
|
|
20240119,131100,530797150,23100,23100,23100,23100,0
|
|
20240119,131000,530797150,23100,23100,23100,23100,1
|
|
20240119,130900,530774050,23200,23200,23200,23200,0
|
|
20240119,130800,530774050,23200,23200,23200,23200,0
|
|
20240119,130700,530774050,23200,23200,23200,23200,1
|
|
20240119,130600,530750850,23100,23200,23200,23100,52
|
|
20240119,130500,529544650,23200,23200,23200,23200,0
|
|
20240119,130400,529544650,23200,23150,23200,23150,2
|
|
20240119,130300,529498300,23200,23200,23200,23200,0
|
|
20240119,130200,529498300,23200,23200,23200,23200,0
|
|
20240119,130100,529498300,23200,23200,23200,23200,2
|
|
20240119,130000,529451900,23200,23200,23200,23200,0
|
|
20240119,125900,529451900,23200,23200,23200,23200,2
|
|
20240119,125800,529405500,23200,23200,23200,23200,1
|
|
20240119,125700,529382300,23200,23200,23200,23200,0
|
|
20240119,125600,529382300,23200,23200,23200,23200,12
|
|
20240119,125500,529103900,23250,23250,23250,23250,0
|
|
20240119,125400,529103900,23250,23250,23250,23250,0
|
|
20240119,125300,529103900,23250,23250,23250,23250,0
|
|
20240119,125200,529103900,23250,23250,23250,23250,0
|
|
20240119,125100,529103900,23250,23250,23250,23250,0
|
|
20240119,125000,529103900,23250,23250,23250,23250,0
|
|
20240119,124900,529103900,23250,23250,23250,23250,0
|
|
20240119,124800,529103900,23250,23250,23250,23250,0
|
|
20240119,124700,529103900,23250,23250,23250,23250,0
|
|
20240119,124600,529103900,23250,23200,23250,23200,49
|
|
20240119,124500,527965350,23250,23250,23250,23250,0
|
|
20240119,124400,527965350,23250,23250,23250,23250,0
|
|
20240119,124300,527965350,23250,23100,23250,23100,717
|
|
20240119,124200,511324650,23100,23100,23100,23100,0
|
|
20240119,124100,511324650,23100,23100,23100,23100,181
|
|
20240119,124000,507143550,23150,23150,23150,23150,323
|
|
20240119,123900,499666100,23150,23150,23150,23150,50
|
|
20240119,123800,498508600,23150,23150,23150,23150,200
|
|
20240119,123700,493878600,23150,23150,23150,23050,12
|
|
20240119,123600,493601800,23050,23050,23050,23050,0
|
|
20240119,123500,493601800,23050,23050,23050,23050,0
|
|
20240119,123400,493601800,23050,23050,23050,23050,0
|
|
20240119,123300,493601800,23050,23050,23050,23050,0
|
|
20240119,123200,493601800,23050,23050,23050,23050,8
|
|
20240119,123100,493417400,23100,23100,23100,23100,0
|
|
20240119,123000,493417400,23100,23100,23100,23100,79
|
|
20240119,122900,491592500,23100,23100,23100,23100,0
|
|
20240119,122800,491592500,23100,23100,23100,23100,80
|
|
20240119,122700,489744500,23100,23100,23100,23100,100
|
|
20240119,122600,487434500,23050,23050,23050,23050,50
|
|
20240119,122500,486282000,23150,23150,23150,23150,1
|
|
20240119,122400,486258850,23100,23100,23100,23100,0
|
|
20240119,122300,486258850,23100,23100,23100,23100,0
|
|
20240119,122200,486258850,23100,23100,23100,23100,0
|
|
20240119,122100,486258850,23100,23100,23100,23100,0
|
|
20240119,122000,486258850,23100,23100,23100,23100,0
|
|
20240119,121900,486258850,23100,23100,23100,23100,0
|
|
20240119,121800,486258850,23100,23100,23100,23100,0
|
|
20240119,121700,486258850,23100,23100,23100,23100,0
|
|
20240119,121600,486258850,23100,23100,23100,23100,2
|
|
20240119,121500,486212650,23200,23200,23200,23200,0
|
|
20240119,121400,486212650,23200,23200,23200,23200,0
|
|
20240119,121300,486212650,23200,23200,23200,23200,1
|
|
20240119,121200,486189450,23200,23200,23200,23200,0
|
|
20240119,121100,486189450,23200,23200,23200,23200,3
|
|
20240119,121000,486119850,23200,23200,23200,23200,1
|
|
20240119,120900,486096650,23200,23200,23200,23200,0
|
|
20240119,120800,486096650,23200,23200,23200,23200,0
|
|
20240119,120700,486096650,23200,23200,23200,23200,1
|
|
20240119,120600,486073450,23200,23200,23200,23200,0
|
|
20240119,120500,486073450,23200,23200,23200,23200,13
|
|
20240119,120400,485771850,23000,23050,23050,23000,36
|
|
20240119,120300,484943200,23000,23050,23050,23000,210
|
|
20240119,120200,480106000,23250,23200,23250,23000,1204
|
|
20240119,120100,452386550,23200,23200,23200,23200,0
|
|
20240119,120000,452386550,23200,23200,23200,23200,62
|
|
20240119,115900,450948150,23200,23100,23200,23050,175
|
|
20240119,115800,446906150,23100,23100,23100,23100,108
|
|
20240119,115700,444411350,23150,23150,23150,23150,115
|
|
20240119,115600,441749100,23200,23200,23200,23200,0
|
|
20240119,115500,441749100,23200,23200,23200,23200,0
|
|
20240119,115400,441749100,23200,23250,23250,23200,144
|
|
20240119,115300,438404850,23250,23250,23250,23250,0
|
|
20240119,115200,438404850,23250,23250,23250,23250,7
|
|
20240119,115100,438242100,23250,23250,23250,23250,0
|
|
20240119,115000,438242100,23250,23250,23250,23250,0
|
|
20240119,114900,438242100,23250,23250,23250,23250,1
|
|
20240119,114800,438218850,23300,23300,23300,23300,6
|
|
20240119,114700,438079050,23450,23250,23450,23250,105
|
|
20240119,114600,435636800,23300,23300,23300,23300,51
|
|
20240119,114500,434448500,23500,23500,23500,23500,0
|
|
20240119,114400,434448500,23500,23500,23500,23500,0
|
|
20240119,114300,434448500,23500,23500,23500,23500,0
|
|
20240119,114200,434448500,23500,23500,23500,23500,7
|
|
20240119,114100,434284000,23500,23500,23500,23500,0
|
|
20240119,114000,434284000,23500,23350,23500,23350,100
|
|
20240119,113900,431940800,23300,23300,23300,23300,56
|
|
20240119,113800,430636000,23350,23350,23350,23350,0
|
|
20240119,113700,430636000,23350,23350,23350,23350,0
|
|
20240119,113600,430636000,23350,23350,23350,23350,12
|
|
20240119,113500,430355800,23350,23350,23350,23350,35
|
|
20240119,113400,429538550,23350,23350,23350,23350,1
|
|
20240119,113300,429515200,23300,23300,23300,23300,0
|
|
20240119,113200,429515200,23300,23300,23300,23300,0
|
|
20240119,113100,429515200,23300,23300,23300,23300,50
|
|
20240119,113000,428350200,23350,23350,23350,23350,0
|
|
20240119,112900,428350200,23350,23350,23350,23350,0
|
|
20240119,112800,428350200,23350,23350,23350,23350,0
|
|
20240119,112700,428350200,23350,23350,23350,23350,16
|
|
20240119,112600,427976600,23350,23350,23350,23350,14
|
|
20240119,112500,427649700,23400,23400,23400,23400,41
|
|
20240119,112400,426690300,23400,23400,23400,23400,0
|
|
20240119,112300,426690300,23400,23400,23400,23400,0
|
|
20240119,112200,426690300,23400,23400,23400,23400,0
|
|
20240119,112100,426690300,23400,23400,23400,23400,1
|
|
20240119,112000,426666900,23400,23400,23400,23400,0
|
|
20240119,111900,426666900,23400,23400,23400,23400,0
|
|
20240119,111800,426666900,23400,23400,23400,23400,0
|
|
20240119,111700,426666900,23400,23400,23400,23400,0
|
|
20240119,111600,426666900,23400,23400,23400,23400,0
|
|
20240119,111500,426666900,23400,23400,23400,23400,0
|
|
20240119,111400,426666900,23400,23400,23400,23400,30
|
|
20240119,111300,425964900,23400,23400,23400,23400,0
|
|
20240119,111200,425964900,23400,23400,23400,23400,0
|
|
20240119,111100,425964900,23400,23400,23400,23400,0
|
|
20240119,111000,425964900,23400,23400,23400,23400,0
|
|
20240119,110900,425964900,23400,23400,23400,23400,0
|
|
20240119,110800,425964900,23400,23400,23400,23400,1
|
|
20240119,110700,425941500,23400,23400,23400,23400,1
|
|
20240119,110600,425918100,23400,23400,23400,23400,0
|
|
20240119,110500,425918100,23400,23400,23400,23400,5
|
|
20240119,110400,425801100,23400,23400,23400,23400,0
|
|
20240119,110300,425801100,23400,23400,23400,23400,7
|
|
20240119,110200,425637300,23400,23400,23400,23400,0
|
|
20240119,110100,425637300,23400,23400,23400,23400,0
|
|
20240119,110000,425637300,23400,23450,23450,23400,3
|
|
20240119,105900,425567000,23200,23300,23300,23200,335
|
|
20240119,105800,417775850,23300,23450,23450,23300,408
|
|
20240119,105700,408258700,23450,23450,23450,23450,1
|
|
20240119,105600,408235250,23350,23350,23350,23350,2
|
|
20240119,105500,408188550,23350,23350,23350,23350,0
|
|
20240119,105400,408188550,23350,23450,23450,23350,11
|
|
20240119,105300,407930900,23500,23500,23500,23500,119
|
|
20240119,105200,405134400,23500,23500,23500,23500,147
|
|
20240119,105100,401679900,23500,23350,23500,23350,81
|
|
20240119,105000,399784850,23350,23400,23400,23350,64
|
|
20240119,104900,398289900,23400,23400,23400,23400,0
|
|
20240119,104800,398289900,23400,23400,23400,23400,112
|
|
20240119,104700,395669100,23450,23450,23450,23450,0
|
|
20240119,104600,395669100,23450,23450,23450,23450,39
|
|
20240119,104500,394754550,23600,23600,23600,23600,0
|
|
20240119,104400,394754550,23600,23600,23600,23600,0
|
|
20240119,104300,394754550,23600,23600,23600,23600,0
|
|
20240119,104200,394754550,23600,23600,23600,23600,0
|
|
20240119,104100,394754550,23600,23600,23600,23600,0
|
|
20240119,104000,394754550,23600,23600,23600,23600,1
|
|
20240119,103900,394730950,23450,23450,23450,23450,26
|
|
20240119,103800,394121250,23500,23500,23500,23500,67
|
|
20240119,103700,392546750,23600,23600,23600,23600,0
|
|
20240119,103600,392546750,23600,23600,23600,23600,1
|
|
20240119,103500,392523150,23600,23600,23600,23600,1
|
|
20240119,103400,392499550,23550,23550,23550,23550,0
|
|
20240119,103300,392499550,23550,23550,23550,23550,0
|
|
20240119,103200,392499550,23550,23550,23550,23550,9
|
|
20240119,103100,392287600,23550,23550,23550,23550,0
|
|
20240119,103000,392287600,23550,23550,23550,23550,72
|
|
20240119,102900,390592000,23600,23600,23600,23600,5
|
|
20240119,102800,390474000,23600,23600,23600,23600,7
|
|
20240119,102700,390308800,23600,23600,23600,23600,1
|
|
20240119,102600,390285200,23600,23450,23600,23450,120
|
|
20240119,102500,387456350,23700,23700,23700,23700,0
|
|
20240119,102400,387456350,23700,23700,23700,23700,0
|
|
20240119,102300,387456350,23700,23650,23700,23650,45
|
|
20240119,102200,386392050,23650,23550,23650,23400,510
|
|
20240119,102100,374406650,23550,23550,23550,23550,127
|
|
20240119,102000,371415800,23550,23550,23550,23550,32
|
|
20240119,101900,370662200,23600,23650,23650,23600,259
|
|
20240119,101800,364549750,23700,23700,23700,23700,1
|
|
20240119,101700,364526050,23600,23600,23600,23600,0
|
|
20240119,101600,364526050,23600,23600,23600,23600,58
|
|
20240119,101500,363157250,23600,23600,23600,23600,445
|
|
20240119,101400,352655250,23600,23600,23600,23600,0
|
|
20240119,101300,352655250,23600,23600,23600,23600,2
|
|
20240119,101200,352608050,23700,23700,23700,23700,36
|
|
20240119,101100,351754850,23650,23650,23650,23650,24
|
|
20240119,101000,351187250,23700,23700,23700,23700,2
|
|
20240119,100900,351139850,23700,23700,23700,23700,3
|
|
20240119,100800,351068750,23700,23600,23700,23600,130
|
|
20240119,100700,347990750,23700,23700,23700,23700,0
|
|
20240119,100600,347990750,23700,23700,23700,23700,2
|
|
20240119,100500,347943350,23600,23600,23600,23600,13
|
|
20240119,100400,347636550,23600,23600,23600,23600,0
|
|
20240119,100300,347636550,23600,23600,23600,23600,0
|
|
20240119,100200,347636550,23600,23650,23650,23600,21
|
|
20240119,100100,347140700,23650,23600,23650,23600,112
|
|
20240119,100000,344495350,23550,23550,23550,23550,1
|
|
20240119,095900,344471800,23550,23550,23550,23550,0
|
|
20240119,095800,344471800,23550,23550,23550,23550,289
|
|
20240119,095700,337665850,23500,23500,23500,23500,0
|
|
20240119,095600,337665850,23500,23500,23500,23500,74
|
|
20240119,095500,335926850,23450,23450,23450,23450,24
|
|
20240119,095400,335364050,23450,23450,23450,23450,1
|
|
20240119,095300,335340600,23450,23450,23450,23450,101
|
|
20240119,095200,332972150,23450,23500,23500,23450,23
|
|
20240119,095100,332432700,23550,23550,23550,23550,174
|
|
20240119,095000,328335000,23700,23700,23700,23700,0
|
|
20240119,094900,328335000,23700,23700,23700,23700,1
|
|
20240119,094800,328311300,23550,23550,23550,23550,229
|
|
20240119,094700,322918350,23600,23600,23600,23600,350
|
|
20240119,094600,314658350,23600,23600,23600,23600,20
|
|
20240119,094500,314186350,23600,23600,23600,23600,10
|
|
20240119,094400,313950350,23600,23600,23600,23600,0
|
|
20240119,094300,313950350,23600,23700,23700,23550,318
|
|
20240119,094200,306429350,23700,23700,23700,23700,67
|
|
20240119,094100,304841450,23800,23800,23800,23800,291
|
|
20240119,094000,297915650,23750,23750,23750,23750,9
|
|
20240119,093900,297701900,23750,23750,23750,23750,63
|
|
20240119,093800,296205650,23750,23650,23750,23550,123
|
|
20240119,093700,293303800,23650,23650,23650,23650,172
|
|
20240119,093600,289236000,23750,23650,23750,23650,7
|
|
20240119,093500,289070150,23750,23750,23750,23650,176
|
|
20240119,093400,284895150,23750,23800,23800,23750,256
|
|
20240119,093300,278803850,23850,23800,23850,23800,105
|
|
20240119,093200,276299850,23750,23700,23750,23700,26
|
|
20240119,093100,275683450,23900,23900,23900,23900,20
|
|
20240119,093000,275205450,23850,23850,23850,23850,30
|
|
20240119,092900,274489950,23750,23750,23750,23750,0
|
|
20240119,092800,274489950,23750,23750,23750,23750,302
|
|
20240119,092700,267317450,23750,23850,23900,23750,675
|
|
20240119,092600,251244350,23850,23800,23850,23800,100
|
|
20240119,092500,248860800,23750,23700,23750,23700,312
|
|
20240119,092400,241453900,23650,23600,23650,23600,132
|
|
20240119,092300,238332400,23650,23750,23750,23450,543
|
|
20240119,092200,225559500,23750,23700,23750,23700,67
|
|
20240119,092100,223971050,23600,23600,23600,23600,602
|
|
20240119,092000,209763850,23600,23800,23800,23600,234
|
|
20240119,091900,204215150,23800,23850,23850,23800,124
|
|
20240119,091800,201263650,23850,23750,23850,23750,559
|
|
20240119,091700,187958200,23750,23750,23750,23750,31
|
|
20240119,091600,187221950,23750,23700,23750,23700,225
|
|
20240119,091500,181882650,23700,23700,23700,23700,0
|
|
20240119,091400,181882650,23700,23700,23700,23700,26
|
|
20240119,091300,181266450,23700,23550,23700,23550,1293
|
|
20240119,091200,150733200,23600,23450,23600,23400,237
|
|
20240119,091100,145173700,23500,23500,23500,23500,6
|
|
20240119,091000,145032700,23500,23550,23600,23500,905
|
|
20240119,090900,123730900,23750,23550,23750,23550,1328
|
|
20240119,090800,92284000,23600,23650,23700,23600,107
|
|
20240119,090700,89749700,23450,23550,23550,23450,429
|
|
20240119,090600,79649750,23550,23650,23800,23550,126
|
|
20240119,090500,76672350,23750,23600,23800,23550,451
|
|
20240119,090400,66006400,23400,23400,23400,23350,73
|
|
20240119,090300,64298250,23650,23750,23750,23350,259
|
|
20240119,090200,58226250,23750,23100,23800,23100,1019
|
|
20240119,090100,34209900,23350,23150,23350,22950,388
|
|
20240119,090000,25180250,22850,22750,23200,22750,1093
|