588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184500,770876500,25750,25750,25750,25750,188
|
|
20240108,184400,770876500,25750,25750,25750,25750,0
|
|
20240108,184300,770876500,25750,25750,25750,25750,0
|
|
20240108,184200,770876500,25750,25750,25750,25750,0
|
|
20240108,184100,770876500,25750,25750,25750,25750,0
|
|
20240108,184000,770876500,25750,25750,25750,25750,0
|
|
20240108,183900,770876500,25750,25750,25750,25750,0
|
|
20240108,183800,770876500,25750,25750,25750,25750,0
|
|
20240108,183700,770876500,25750,25750,25750,25750,0
|
|
20240108,183600,770876500,25750,25750,25750,25750,0
|
|
20240108,183500,770876500,25750,25750,25750,25750,0
|
|
20240108,183400,770876500,25750,25750,25750,25750,0
|
|
20240108,183300,770876500,25750,25750,25750,25750,0
|
|
20240108,183200,770876500,25750,25750,25750,25750,0
|
|
20240108,183100,770876500,25750,25750,25750,25750,0
|
|
20240108,183000,770876500,25750,25750,25750,25750,0
|
|
20240108,182900,770876500,25750,25750,25750,25750,0
|
|
20240108,182800,770876500,25750,25750,25750,25750,0
|
|
20240108,182700,770876500,25750,25750,25750,25750,0
|
|
20240108,182600,770876500,25750,25750,25750,25750,0
|
|
20240108,182500,770876500,25750,25750,25750,25750,0
|
|
20240108,182400,770876500,25750,25750,25750,25750,0
|
|
20240108,182300,770876500,25750,25750,25750,25750,0
|
|
20240108,182200,770876500,25750,25750,25750,25750,0
|
|
20240108,182100,770876500,25750,25750,25750,25750,0
|
|
20240108,182000,770876500,25750,25750,25750,25750,0
|
|
20240108,181900,770876500,25750,25750,25750,25750,0
|
|
20240108,181800,770876500,25750,25750,25750,25750,0
|
|
20240108,181700,770876500,25750,25750,25750,25750,0
|
|
20240108,181600,770876500,25750,25750,25750,25750,0
|
|
20240108,181500,770876500,25750,25750,25750,25750,188
|
|
20240108,181400,770876500,25750,25750,25750,25750,0
|
|
20240108,181300,770876500,25750,25750,25750,25750,0
|
|
20240108,181200,770876500,25750,25750,25750,25750,0
|
|
20240108,181100,770876500,25750,25750,25750,25750,0
|
|
20240108,181000,770876500,25750,25750,25750,25750,0
|
|
20240108,180900,770876500,25750,25750,25750,25750,0
|
|
20240108,180800,770876500,25750,25750,25750,25750,0
|
|
20240108,180700,770876500,25750,25750,25750,25750,0
|
|
20240108,180600,770876500,25750,25750,25750,25750,0
|
|
20240108,180500,770876500,25750,25750,25750,25750,0
|
|
20240108,180400,770876500,25750,25750,25750,25750,0
|
|
20240108,180300,770876500,25750,25750,25750,25750,0
|
|
20240108,180200,770876500,25750,25750,25750,25750,0
|
|
20240108,180100,770876500,25750,25750,25750,25750,0
|
|
20240108,180000,770876500,25750,25750,25750,25750,0
|
|
20240108,175900,770876500,25750,25750,25750,25750,0
|
|
20240108,175800,770876500,25750,25750,25750,25750,0
|
|
20240108,175700,770876500,25750,25750,25750,25750,0
|
|
20240108,175600,770876500,25750,25750,25750,25750,0
|
|
20240108,175500,770876500,25750,25750,25750,25750,0
|
|
20240108,175400,770876500,25750,25750,25750,25750,0
|
|
20240108,175300,770876500,25750,25750,25750,25750,0
|
|
20240108,175200,770876500,25750,25750,25750,25750,0
|
|
20240108,175100,770876500,25750,25750,25750,25750,0
|
|
20240108,175000,770876500,25750,25750,25750,25750,0
|
|
20240108,174900,770876500,25750,25750,25750,25750,0
|
|
20240108,174800,770876500,25750,25750,25750,25750,0
|
|
20240108,174700,770876500,25750,25750,25750,25750,0
|
|
20240108,174600,770876500,25750,25750,25750,25750,0
|
|
20240108,174500,770876500,25750,25750,25750,25750,188
|
|
20240108,174400,770876500,25750,25750,25750,25750,0
|
|
20240108,174300,770876500,25750,25750,25750,25750,0
|
|
20240108,174200,770876500,25750,25750,25750,25750,0
|
|
20240108,174100,770876500,25750,25750,25750,25750,0
|
|
20240108,174000,770876500,25750,25750,25750,25750,0
|
|
20240108,173900,770876500,25750,25750,25750,25750,0
|
|
20240108,173800,770876500,25750,25750,25750,25750,0
|
|
20240108,173700,770876500,25750,25750,25750,25750,0
|
|
20240108,173600,770876500,25750,25750,25750,25750,0
|
|
20240108,173500,770876500,25750,25750,25750,25750,0
|
|
20240108,173400,770876500,25750,25750,25750,25750,0
|
|
20240108,173300,770876500,25750,25750,25750,25750,0
|
|
20240108,173200,770876500,25750,25750,25750,25750,0
|
|
20240108,173100,770876500,25750,25750,25750,25750,0
|
|
20240108,173000,770876500,25750,25750,25750,25750,0
|
|
20240108,172900,770876500,25750,25750,25750,25750,0
|
|
20240108,172800,770876500,25750,25750,25750,25750,0
|
|
20240108,172700,770876500,25750,25750,25750,25750,0
|
|
20240108,172600,770876500,25750,25750,25750,25750,0
|
|
20240108,172500,770876500,25750,25750,25750,25750,0
|
|
20240108,172400,770876500,25750,25750,25750,25750,0
|
|
20240108,172300,770876500,25750,25750,25750,25750,0
|
|
20240108,172200,770876500,25750,25750,25750,25750,0
|
|
20240108,172100,770876500,25750,25750,25750,25750,0
|
|
20240108,172000,770876500,25750,25750,25750,25750,0
|
|
20240108,171900,770876500,25750,25750,25750,25750,0
|
|
20240108,171800,770876500,25750,25750,25750,25750,0
|
|
20240108,171700,770876500,25750,25750,25750,25750,0
|
|
20240108,171600,770876500,25750,25750,25750,25750,0
|
|
20240108,171500,770876500,25750,25750,25750,25750,188
|
|
20240108,171400,770876500,25750,25750,25750,25750,0
|
|
20240108,171300,770876500,25750,25750,25750,25750,0
|
|
20240108,171200,770876500,25750,25750,25750,25750,0
|
|
20240108,171100,770876500,25750,25750,25750,25750,0
|
|
20240108,171000,770876500,25750,25750,25750,25750,0
|
|
20240108,170900,770876500,25750,25750,25750,25750,0
|
|
20240108,170800,770876500,25750,25750,25750,25750,0
|
|
20240108,170700,770876500,25750,25750,25750,25750,0
|
|
20240108,170600,770876500,25750,25750,25750,25750,0
|
|
20240108,170500,770876500,25750,25750,25750,25750,0
|
|
20240108,170400,770876500,25750,25750,25750,25750,0
|
|
20240108,170300,770876500,25750,25750,25750,25750,0
|
|
20240108,170200,770876500,25750,25750,25750,25750,0
|
|
20240108,170100,770876500,25750,25750,25750,25750,0
|
|
20240108,170000,770876500,25750,25750,25750,25750,0
|
|
20240108,165900,770876500,25750,25750,25750,25750,0
|
|
20240108,165800,770876500,25750,25750,25750,25750,0
|
|
20240108,165700,770876500,25750,25750,25750,25750,0
|
|
20240108,165600,770876500,25750,25750,25750,25750,0
|
|
20240108,165500,770876500,25750,25750,25750,25750,0
|
|
20240108,165400,770876500,25750,25750,25750,25750,0
|
|
20240108,165300,770876500,25750,25750,25750,25750,0
|
|
20240108,165200,770876500,25750,25750,25750,25750,0
|
|
20240108,165100,770876500,25750,25750,25750,25750,0
|
|
20240108,165000,770876500,25750,25750,25750,25750,0
|
|
20240108,164900,770876500,25750,25750,25750,25750,0
|
|
20240108,164800,770876500,25750,25750,25750,25750,0
|
|
20240108,164700,770876500,25750,25750,25750,25750,0
|
|
20240108,164600,770876500,25750,25750,25750,25750,0
|
|
20240108,164500,770876500,25750,25750,25750,25750,188
|
|
20240108,164400,770876500,25750,25750,25750,25750,0
|
|
20240108,164300,770876500,25750,25750,25750,25750,0
|
|
20240108,164200,770876500,25750,25750,25750,25750,0
|
|
20240108,164100,770876500,25750,25750,25750,25750,0
|
|
20240108,164000,770876500,25750,25750,25750,25750,0
|
|
20240108,163900,770876500,25750,25750,25750,25750,0
|
|
20240108,163800,770876500,25750,25750,25750,25750,0
|
|
20240108,163700,770876500,25750,25750,25750,25750,0
|
|
20240108,163600,770876500,25750,25750,25750,25750,0
|
|
20240108,163500,770876500,25750,25750,25750,25750,0
|
|
20240108,163400,770876500,25750,25750,25750,25750,0
|
|
20240108,163300,770876500,25750,25750,25750,25750,0
|
|
20240108,163200,770876500,25750,25750,25750,25750,0
|
|
20240108,163100,770876500,25750,25750,25750,25750,0
|
|
20240108,163000,770876500,25750,25750,25750,25750,0
|
|
20240108,162900,770876500,25750,25750,25750,25750,0
|
|
20240108,162800,770876500,25750,25750,25750,25750,0
|
|
20240108,162700,770876500,25750,25750,25750,25750,0
|
|
20240108,162600,770876500,25750,25750,25750,25750,0
|
|
20240108,162500,770876500,25750,25750,25750,25750,0
|
|
20240108,162400,770876500,25750,25750,25750,25750,0
|
|
20240108,162300,770876500,25750,25750,25750,25750,0
|
|
20240108,162200,770876500,25750,25750,25750,25750,0
|
|
20240108,162100,770876500,25750,25750,25750,25750,0
|
|
20240108,162000,770876500,25750,25750,25750,25750,0
|
|
20240108,161900,770876500,25750,25750,25750,25750,0
|
|
20240108,161800,770876500,25750,25750,25750,25750,0
|
|
20240108,161700,770876500,25750,25750,25750,25750,0
|
|
20240108,161600,770876500,25750,25750,25750,25750,0
|
|
20240108,161500,770876500,25750,25750,25750,25750,188
|
|
20240108,161400,770876500,25750,25750,25750,25750,0
|
|
20240108,161300,770876500,25750,25750,25750,25750,0
|
|
20240108,161200,770876500,25750,25750,25750,25750,0
|
|
20240108,161100,770876500,25750,25750,25750,25750,0
|
|
20240108,161000,770876500,25750,25750,25750,25750,0
|
|
20240108,160900,770876500,25750,25750,25750,25750,0
|
|
20240108,160800,770876500,25750,25750,25750,25750,0
|
|
20240108,160700,770876500,25750,25750,25750,25750,0
|
|
20240108,160600,770876500,25750,25750,25750,25750,0
|
|
20240108,160500,770876500,25750,25750,25750,25750,0
|
|
20240108,160400,770876500,25750,25750,25750,25750,0
|
|
20240108,160300,770876500,25750,25750,25750,25750,0
|
|
20240108,160200,770876500,25750,25750,25750,25750,0
|
|
20240108,160100,770876500,25750,25750,25750,25750,0
|
|
20240108,160000,770876500,25750,25750,25750,25750,0
|
|
20240108,155900,770876500,25750,25750,25750,25750,0
|
|
20240108,155800,770876500,25750,25750,25750,25750,0
|
|
20240108,155700,770876500,25750,25750,25750,25750,0
|
|
20240108,155600,770876500,25750,25750,25750,25750,0
|
|
20240108,155500,770876500,25750,25750,25750,25750,0
|
|
20240108,155400,770876500,25750,25750,25750,25750,0
|
|
20240108,155300,770876500,25750,25750,25750,25750,0
|
|
20240108,155200,770876500,25750,25750,25750,25750,0
|
|
20240108,155100,770876500,25750,25750,25750,25750,0
|
|
20240108,155000,770876500,25750,25750,25750,25750,0
|
|
20240108,154900,770876500,25750,25750,25750,25750,0
|
|
20240108,154800,770876500,25750,25750,25750,25750,0
|
|
20240108,154700,770876500,25750,25750,25750,25750,0
|
|
20240108,154600,770876500,25750,25750,25750,25750,0
|
|
20240108,154500,770876500,25750,25750,25750,25750,188
|
|
20240108,154400,770876500,25750,25750,25750,25750,0
|
|
20240108,154300,770876500,25750,25750,25750,25750,0
|
|
20240108,154200,770876500,25750,25750,25750,25750,0
|
|
20240108,154100,770876500,25750,25750,25750,25750,0
|
|
20240108,154000,770876500,25750,25750,25750,25750,0
|
|
20240108,153900,770876500,25750,25750,25750,25750,0
|
|
20240108,153800,770876500,25750,25750,25750,25750,0
|
|
20240108,153700,770876500,25750,25750,25750,25750,0
|
|
20240108,153600,770876500,25750,25750,25750,25750,0
|
|
20240108,153500,770876500,25750,25750,25750,25750,0
|
|
20240108,153400,770876500,25750,25750,25750,25750,0
|
|
20240108,153300,770876500,25750,25750,25750,25750,0
|
|
20240108,153200,770876500,25750,25750,25750,25750,0
|
|
20240108,153100,770876500,25750,25750,25750,25750,0
|
|
20240108,153000,770876500,25750,25750,25750,25750,188
|
|
20240108,152900,766035500,25750,25750,25750,25750,0
|
|
20240108,152800,766035500,25750,25750,25750,25750,0
|
|
20240108,152700,766035500,25750,25750,25750,25750,0
|
|
20240108,152600,766035500,25750,25750,25750,25750,0
|
|
20240108,152500,766035500,25750,25750,25750,25750,0
|
|
20240108,152400,766035500,25750,25750,25750,25750,0
|
|
20240108,152300,766035500,25750,25750,25750,25750,0
|
|
20240108,152200,766035500,25750,25750,25750,25750,0
|
|
20240108,152100,766035500,25750,25750,25750,25750,0
|
|
20240108,152000,766035500,25750,25750,25750,25750,0
|
|
20240108,151900,766035500,25750,25750,25750,25650,50
|
|
20240108,151800,764749300,25650,25750,25750,25650,56
|
|
20240108,151700,763308900,25750,25650,25750,25650,20
|
|
20240108,151600,762794500,25750,25700,25750,25700,18
|
|
20240108,151500,762331050,25700,25700,25700,25650,84
|
|
20240108,151400,760173150,25700,25700,25700,25700,62
|
|
20240108,151300,758579750,25700,25700,25700,25700,75
|
|
20240108,151200,756652250,25650,25700,25700,25650,27
|
|
20240108,151100,755959450,25700,25700,25700,25700,14
|
|
20240108,151000,755599650,25650,25650,25650,25650,4
|
|
20240108,150900,755497050,25700,25750,25750,25700,205
|
|
20240108,150800,750225750,25700,25700,25750,25700,207
|
|
20240108,150700,744905100,25700,25650,25750,25650,68
|
|
20240108,150600,743154850,25750,25750,25750,25750,15
|
|
20240108,150500,742768600,25750,25700,25750,25700,57
|
|
20240108,150400,741302950,25750,25750,25750,25750,2
|
|
20240108,150300,741251450,25700,25700,25700,25700,43
|
|
20240108,150200,740146350,25750,25750,25750,25650,149
|
|
20240108,150100,736310100,25750,25750,25750,25750,14
|
|
20240108,150000,735949600,25700,25750,25750,25700,427
|
|
20240108,145900,724972850,25750,25750,25750,25750,0
|
|
20240108,145800,724972850,25750,25750,25750,25750,57
|
|
20240108,145700,723505100,25650,25650,25650,25650,6
|
|
20240108,145600,723351200,25700,25700,25700,25700,45
|
|
20240108,145500,722194700,25750,25750,25750,25750,1
|
|
20240108,145400,722168950,25750,25650,25750,25650,67
|
|
20240108,145300,720446200,25750,25750,25750,25750,43
|
|
20240108,145200,719338950,25700,25650,25700,25650,7
|
|
20240108,145100,719159300,25750,25750,25750,25750,41
|
|
20240108,145000,718103550,25750,25750,25750,25750,0
|
|
20240108,144900,718103550,25750,25750,25750,25700,154
|
|
20240108,144800,714143500,25800,25800,25800,25800,14
|
|
20240108,144700,713782300,25800,25700,25800,25700,57
|
|
20240108,144600,712312750,25700,25750,25750,25700,62
|
|
20240108,144500,710716450,25750,25750,25750,25750,13
|
|
20240108,144400,710381700,25750,25750,25750,25750,56
|
|
20240108,144300,708939700,25700,25700,25700,25700,9
|
|
20240108,144200,708708400,25700,25700,25700,25650,365
|
|
20240108,144100,699328150,25700,25700,25700,25700,13
|
|
20240108,144000,698994050,25700,25650,25700,25650,50
|
|
20240108,143900,697709500,25700,25650,25700,25650,151
|
|
20240108,143800,693830900,25650,25650,25650,25650,9
|
|
20240108,143700,693600050,25700,25650,25700,25650,56
|
|
20240108,143600,692161600,25700,25700,25700,25700,0
|
|
20240108,143500,692161600,25700,25650,25700,25650,63
|
|
20240108,143400,690543500,25700,25700,25700,25700,0
|
|
20240108,143300,690543500,25700,25700,25700,25700,41
|
|
20240108,143200,689489800,25600,25600,25650,25600,64
|
|
20240108,143100,687849250,25700,25700,25700,25700,0
|
|
20240108,143000,687849250,25700,25600,25700,25600,93
|
|
20240108,142900,685464350,25700,25700,25700,25700,0
|
|
20240108,142800,685464350,25700,25650,25700,25600,293
|
|
20240108,142700,677947400,25650,25650,25700,25650,46
|
|
20240108,142600,676766800,25700,25700,25700,25700,54
|
|
20240108,142500,675379000,25700,25700,25700,25700,44
|
|
20240108,142400,674248200,25700,25650,25700,25650,33
|
|
20240108,142300,673401000,25700,25650,25700,25650,89
|
|
20240108,142200,671115400,25650,25700,25700,25650,20
|
|
20240108,142100,670601650,25700,25650,25700,25650,61
|
|
20240108,142000,669034850,25700,25700,25700,25700,0
|
|
20240108,141900,669034850,25700,25650,25700,25650,91
|
|
20240108,141800,666698650,25650,25700,25700,25650,44
|
|
20240108,141700,665567900,25650,25700,25700,25650,77
|
|
20240108,141600,663590200,25700,25700,25700,25700,41
|
|
20240108,141500,662536500,25700,25700,25700,25700,0
|
|
20240108,141400,662536500,25700,25700,25700,25650,86
|
|
20240108,141300,660326950,25700,25700,25700,25700,27
|
|
20240108,141200,659633050,25700,25650,25700,25650,46
|
|
20240108,141100,658451100,25700,25650,25700,25650,101
|
|
20240108,141000,655860400,25650,25650,25650,25650,34
|
|
20240108,140900,654988300,25650,25650,25650,25650,29
|
|
20240108,140800,654244450,25650,25650,25650,25650,0
|
|
20240108,140700,654244450,25650,25600,25650,25600,49
|
|
20240108,140600,652987900,25600,25700,25700,25600,19
|
|
20240108,140500,652501350,25700,25700,25700,25700,41
|
|
20240108,140400,651447650,25650,25650,25700,25600,147
|
|
20240108,140300,647675800,25650,25650,25650,25650,0
|
|
20240108,140200,647675800,25650,25700,25700,25650,64
|
|
20240108,140100,646032150,25650,25650,25650,25650,15
|
|
20240108,140000,645647400,25700,25700,25700,25700,58
|
|
20240108,135900,644156800,25700,25700,25700,25700,13
|
|
20240108,135800,643822700,25700,25700,25700,25700,54
|
|
20240108,135700,642434900,25650,25700,25700,25650,48
|
|
20240108,135600,641201550,25700,25650,25700,25650,31
|
|
20240108,135500,640405700,25650,25650,25650,25650,30
|
|
20240108,135400,639636200,25650,25650,25650,25650,9
|
|
20240108,135300,639405350,25650,25650,25650,25600,71
|
|
20240108,135200,637584950,25600,25600,25600,25600,22
|
|
20240108,135100,637021750,25650,25650,25650,25650,56
|
|
20240108,135000,635585350,25600,25650,25650,25600,60
|
|
20240108,134900,634047200,25650,25650,25650,25650,0
|
|
20240108,134800,634047200,25650,25600,25650,25600,75
|
|
20240108,134700,632125150,25600,25600,25600,25600,5
|
|
20240108,134600,631997150,25650,25650,25650,25650,58
|
|
20240108,134500,630509450,25700,25700,25700,25700,25
|
|
20240108,134400,629866950,25700,25700,25700,25700,49
|
|
20240108,134300,628607650,25700,25700,25700,25700,58
|
|
20240108,134200,627117050,25600,25600,25600,25600,6
|
|
20240108,134100,626963450,25700,25700,25700,25700,56
|
|
20240108,134000,625524250,25700,25700,25700,25700,0
|
|
20240108,133900,625524250,25700,25600,25700,25600,53
|
|
20240108,133800,624163150,25600,25600,25600,25600,1
|
|
20240108,133700,624137550,25650,25600,25650,25600,64
|
|
20240108,133600,622497100,25600,25600,25600,25600,17
|
|
20240108,133500,622061900,25500,25500,25500,25500,47
|
|
20240108,133400,620863400,25600,25600,25600,25600,49
|
|
20240108,133300,619609000,25600,25600,25600,25600,1
|
|
20240108,133200,619583400,25600,25600,25600,25500,50
|
|
20240108,133100,618303900,25500,25500,25500,25500,17
|
|
20240108,133000,617870400,25500,25600,25600,25500,220
|
|
20240108,132900,612249850,25550,25550,25550,25550,25
|
|
20240108,132800,611611100,25550,25550,25550,25550,18
|
|
20240108,132700,611151200,25500,25550,25550,25500,58
|
|
20240108,132600,609669550,25550,25550,25550,25550,15
|
|
20240108,132500,609286300,25550,25500,25550,25500,64
|
|
20240108,132400,607652000,25550,25550,25550,25550,13
|
|
20240108,132300,607319850,25550,25550,25550,25550,14
|
|
20240108,132200,606962150,25500,25500,25500,25500,5
|
|
20240108,132100,606834650,25550,25550,25550,25550,14
|
|
20240108,132000,606476950,25550,25550,25550,25550,13
|
|
20240108,131900,606144800,25500,25500,25500,25500,17
|
|
20240108,131800,605711300,25500,25500,25500,25500,0
|
|
20240108,131700,605711300,25500,25500,25550,25500,84
|
|
20240108,131600,603566800,25500,25500,25500,25500,0
|
|
20240108,131500,603566800,25500,25500,25550,25500,91
|
|
20240108,131400,601246200,25500,25500,25500,25500,0
|
|
20240108,131300,601246200,25500,25500,25500,25500,48
|
|
20240108,131200,600022200,25550,25550,25550,25550,15
|
|
20240108,131100,599638950,25550,25500,25550,25500,67
|
|
20240108,131000,597928450,25550,25550,25550,25550,13
|
|
20240108,130900,597596300,25550,25550,25550,25550,0
|
|
20240108,130800,597596300,25550,25500,25550,25500,19
|
|
20240108,130700,597111100,25550,25550,25550,25550,0
|
|
20240108,130600,597111100,25550,25550,25550,25550,200
|
|
20240108,130500,592001100,25550,25550,25550,25550,13
|
|
20240108,130400,591668950,25500,25550,25550,25500,39
|
|
20240108,130300,590673750,25500,25500,25500,25500,13
|
|
20240108,130200,590342250,25500,25500,25500,25500,22
|
|
20240108,130100,589781250,25500,25500,25500,25500,6
|
|
20240108,130000,589628250,25500,25550,25550,25500,48
|
|
20240108,125900,588404150,25500,25500,25500,25500,8
|
|
20240108,125800,588200150,25550,25500,25550,25500,41
|
|
20240108,125700,587154600,25550,25500,25550,25500,8
|
|
20240108,125600,586950550,25500,25550,25550,25500,49
|
|
20240108,125500,585700500,25550,25550,25550,25500,26
|
|
20240108,125400,585036550,25550,25550,25550,25550,15
|
|
20240108,125300,584653300,25550,25500,25550,25500,10
|
|
20240108,125200,584398250,25550,25500,25550,25500,19
|
|
20240108,125100,583913700,25550,25500,25550,25500,9
|
|
20240108,125000,583684150,25500,25550,25550,25500,33
|
|
20240108,124900,582841850,25500,25500,25500,25500,4
|
|
20240108,124800,582739850,25550,25500,25550,25500,23
|
|
20240108,124700,582153300,25550,25550,25550,25550,121
|
|
20240108,124600,579061750,25500,25550,25550,25500,4
|
|
20240108,124500,578959700,25550,25550,25550,25550,2
|
|
20240108,124400,578908600,25500,25500,25500,25500,22
|
|
20240108,124300,578347600,25550,25500,25550,25500,13
|
|
20240108,124200,578015850,25550,25500,25550,25500,24
|
|
20240108,124100,577403550,25550,25550,25550,25550,31
|
|
20240108,124000,576611500,25550,25500,25550,25500,279
|
|
20240108,123900,569496750,25500,25500,25500,25500,36
|
|
20240108,123800,568578750,25550,25500,25550,25500,23
|
|
20240108,123700,567992200,25550,25550,25550,25550,8
|
|
20240108,123600,567787800,25500,25500,25550,25500,14
|
|
20240108,123500,567430700,25550,25550,25550,25550,2
|
|
20240108,123400,567379600,25500,25500,25500,25500,585
|
|
20240108,123300,552462100,25500,25500,25500,25500,47
|
|
20240108,123200,551263600,25500,25500,25550,25500,4
|
|
20240108,123100,551161550,25550,25550,25550,25550,1
|
|
20240108,123000,551136000,25550,25550,25550,25550,30
|
|
20240108,122900,550369500,25500,25550,25550,25500,21
|
|
20240108,122800,549833950,25500,25500,25500,25500,17
|
|
20240108,122700,549400450,25550,25500,25550,25500,33
|
|
20240108,122600,548558900,25550,25500,25550,25500,5
|
|
20240108,122500,548431300,25500,25550,25550,25500,32
|
|
20240108,122400,547615200,25550,25550,25550,25550,1
|
|
20240108,122300,547589650,25500,25500,25500,25500,22
|
|
20240108,122200,547028650,25500,25500,25550,25500,105
|
|
20240108,122100,544351100,25550,25550,25550,25550,11
|
|
20240108,122000,544070050,25550,25550,25550,25500,772
|
|
20240108,121900,524382950,25500,25500,25600,25500,38
|
|
20240108,121800,523413850,25500,25550,25550,25500,7
|
|
20240108,121700,523235300,25600,25500,25600,25500,145
|
|
20240108,121600,519532700,25550,25550,25550,25500,17
|
|
20240108,121500,519098650,25500,25550,25550,25500,4
|
|
20240108,121400,518996550,25550,25600,25600,25550,3
|
|
20240108,121300,518919800,25500,25600,25600,25500,26
|
|
20240108,121200,518256700,25500,25550,25550,25500,4
|
|
20240108,121100,518154550,25650,25650,25650,25650,1
|
|
20240108,121000,518128900,25650,25650,25650,25650,1
|
|
20240108,120900,518103250,25550,25550,25650,25550,82
|
|
20240108,120800,516008050,25500,25700,25700,25500,669
|
|
20240108,120700,498927650,25700,25700,25700,25700,0
|
|
20240108,120600,498927650,25700,25600,25800,25600,4
|
|
20240108,120500,498824850,25750,25600,25750,25600,260
|
|
20240108,120400,492141300,25600,25700,25700,25600,3
|
|
20240108,120300,492064300,25600,25700,25700,25600,13
|
|
20240108,120200,491730800,25700,25600,25700,25600,13
|
|
20240108,120100,491397400,25700,25700,25700,25700,53
|
|
20240108,120000,490035300,25700,25700,25700,25700,1
|
|
20240108,115900,490009600,25700,25600,25700,25600,12
|
|
20240108,115800,489702300,25600,25600,25700,25600,37
|
|
20240108,115700,488754000,25600,25650,25650,25600,467
|
|
20240108,115600,476792200,25650,25600,25650,25600,442
|
|
20240108,115500,465475550,25500,25500,25600,25500,65
|
|
20240108,115400,463811950,25600,25600,25600,25600,62
|
|
20240108,115300,462224750,25500,25550,25550,25500,353
|
|
20240108,115200,453208300,25500,25500,25550,25450,1132
|
|
20240108,115100,424334050,25550,25500,25550,25500,2
|
|
20240108,115000,424283000,25550,25550,25550,25550,15
|
|
20240108,114900,423899750,25550,25500,25550,25500,22
|
|
20240108,114800,423337700,25500,25550,25550,25500,11
|
|
20240108,114700,423057000,25550,25550,25550,25500,18
|
|
20240108,114600,422597150,25550,25550,25550,25550,70
|
|
20240108,114500,420808650,25500,25550,25550,25500,7
|
|
20240108,114400,420629950,25550,25500,25550,25500,50
|
|
20240108,114300,419353800,25500,25550,25550,25500,23
|
|
20240108,114200,418767100,25500,25550,25550,25500,7
|
|
20240108,114100,418588300,25500,25550,25550,25500,105
|
|
20240108,114000,415905650,25550,25550,25550,25500,10
|
|
20240108,113900,415650200,25550,25550,25550,25550,4
|
|
20240108,113800,415548000,25500,25500,25550,25500,34
|
|
20240108,113700,414679700,25550,25550,25550,25550,25
|
|
20240108,113600,414040950,25550,25500,25550,25500,21
|
|
20240108,113500,413505300,25550,25550,25550,25500,7
|
|
20240108,113400,413326500,25600,25550,25600,25550,114
|
|
20240108,113300,410413500,25550,25600,25600,25550,110
|
|
20240108,113200,407597800,25600,25550,25600,25550,47
|
|
20240108,113100,406395500,25550,25600,25600,25550,8
|
|
20240108,113000,406190800,25600,25600,25600,25600,5
|
|
20240108,112900,406062800,25600,25550,25600,25550,56
|
|
20240108,112800,404629700,25550,25600,25600,25500,17
|
|
20240108,112700,404195550,25500,25500,25550,25500,676
|
|
20240108,112600,386957300,25550,25550,25700,25550,265
|
|
20240108,112500,380185950,25550,25600,25650,25550,131
|
|
20240108,112400,376837750,25600,25600,25700,25600,10
|
|
20240108,112300,376581650,25550,25650,25700,25550,442
|
|
20240108,112200,365286900,25650,25550,25650,25550,875
|
|
20240108,112100,342925450,25600,25700,25700,25600,745
|
|
20240108,112000,323851150,25650,25650,25650,25650,14
|
|
20240108,111900,323492050,25650,25650,25650,25650,25
|
|
20240108,111800,322850800,25650,25650,25700,25600,57
|
|
20240108,111700,321388800,25600,25650,25700,25600,59
|
|
20240108,111600,319876350,25650,25650,25650,25650,8
|
|
20240108,111500,319671150,25650,25650,25650,25650,28
|
|
20240108,111400,318952950,25650,25700,25750,25650,2201
|
|
20240108,111300,262439950,25750,25700,25750,25700,38
|
|
20240108,111200,261462650,25700,25700,25750,25700,11
|
|
20240108,111100,261179900,25750,25750,25750,25700,30
|
|
20240108,111000,260408350,25700,25750,25750,25700,9
|
|
20240108,110900,260177000,25750,25750,25750,25700,19
|
|
20240108,110800,259687800,25700,25750,25750,25700,25
|
|
20240108,110700,259044800,25700,25700,25750,25700,30
|
|
20240108,110600,258273250,25700,25750,25750,25700,67
|
|
20240108,110500,256551100,25700,25700,25700,25700,29
|
|
20240108,110400,255805800,25750,25700,25750,25700,87
|
|
20240108,110300,253569850,25700,25700,25750,25700,17
|
|
20240108,110200,253132900,25750,25750,25750,25750,1
|
|
20240108,110100,253107150,25700,25700,25750,25700,18
|
|
20240108,110000,252644400,25700,25750,25750,25700,15
|
|
20240108,105900,252258300,25700,25700,25700,25700,13
|
|
20240108,105800,251924200,25700,25700,25750,25700,7
|
|
20240108,105700,251744250,25700,25700,25750,25700,21
|
|
20240108,105600,251204400,25700,25700,25700,25700,53
|
|
20240108,105500,249842300,25700,25700,25700,25700,2
|
|
20240108,105400,249790900,25700,25750,25750,25700,3
|
|
20240108,105300,249713700,25700,25750,25750,25700,24
|
|
20240108,105200,249095950,25750,25750,25750,25700,277
|
|
20240108,105100,241963250,25750,25800,25800,25750,86
|
|
20240108,105000,239744500,25800,25800,25800,25750,111
|
|
20240108,104900,236880900,25900,25750,25900,25750,4
|
|
20240108,104800,236777550,25750,25750,25850,25750,20
|
|
20240108,104700,236261250,25900,25850,25900,25750,17
|
|
20240108,104600,235821950,25850,25850,25850,25850,14
|
|
20240108,104500,235460050,25750,25750,25800,25750,10
|
|
20240108,104400,235202200,25800,25750,25800,25750,22
|
|
20240108,104300,234634950,25800,25800,25800,25800,2
|
|
20240108,104200,234583350,25750,25800,25800,25750,5
|
|
20240108,104100,234454400,25800,25750,25800,25750,53
|
|
20240108,104000,233089550,25700,25700,25700,25700,2
|
|
20240108,103900,233038150,25700,25700,25700,25700,5
|
|
20240108,103800,232909650,25700,25700,25700,25700,20
|
|
20240108,103700,232395650,25750,25700,25750,25700,7
|
|
20240108,103600,232215500,25700,25700,25700,25700,178
|
|
20240108,103500,227640900,25700,25700,25700,25700,23
|
|
20240108,103400,227049800,25700,25700,25700,25700,8
|
|
20240108,103300,226844200,25750,25750,25750,25750,0
|
|
20240108,103200,226844200,25750,25700,25750,25700,2
|
|
20240108,103100,226792750,25750,25750,25800,25750,195
|
|
20240108,103000,221771450,25750,25800,25800,25750,6
|
|
20240108,102900,221616750,25750,25750,25750,25750,24
|
|
20240108,102800,220998750,25800,25750,25800,25750,16
|
|
20240108,102700,220586000,25750,25750,25750,25750,2
|
|
20240108,102600,220534500,25750,25750,25750,25750,0
|
|
20240108,102500,220534500,25750,25750,25750,25750,317
|
|
20240108,102400,212371750,25750,25800,25800,25750,21
|
|
20240108,102300,211830950,25750,25800,25800,25750,29
|
|
20240108,102200,211083550,25800,25800,25800,25800,22
|
|
20240108,102100,210515950,25750,25750,25750,25750,14
|
|
20240108,102000,210155450,25750,25750,25750,25750,2
|
|
20240108,101900,210103950,25750,25800,25800,25750,10
|
|
20240108,101800,209846000,25750,25800,25800,25750,2
|
|
20240108,101700,209794450,25750,25650,25750,25650,55
|
|
20240108,101600,208379100,25700,25700,25700,25700,806
|
|
20240108,101500,187664900,25700,25700,25750,25700,41
|
|
20240108,101400,186611150,25700,25700,25850,25700,199
|
|
20240108,101300,181487050,25850,25850,25850,25700,1711
|
|
20240108,101200,137438650,25800,25850,25850,25800,240
|
|
20240108,101100,131237200,25850,25850,25850,25850,1
|
|
20240108,101000,131211350,25900,25850,25900,25850,275
|
|
20240108,100900,124101050,25850,25850,25850,25850,14
|
|
20240108,100800,123739150,25900,25900,25900,25900,74
|
|
20240108,100700,121822550,25900,25900,25900,25900,26
|
|
20240108,100600,121149150,25900,25850,25900,25850,126
|
|
20240108,100500,117891350,25850,25850,25850,25850,50
|
|
20240108,100400,116598850,25900,25900,25900,25900,5
|
|
20240108,100300,116469350,25900,25900,25900,25900,17
|
|
20240108,100200,116029050,25850,25850,25850,25850,82
|
|
20240108,100100,113909350,25850,25900,25900,25850,64
|
|
20240108,100000,112254900,25950,25900,25950,25900,2
|
|
20240108,095900,112203050,25850,25850,25850,25850,110
|
|
20240108,095800,109359550,25900,25900,25900,25850,28
|
|
20240108,095700,108634850,25900,25850,25900,25850,16
|
|
20240108,095600,108221200,25900,25850,25900,25850,16
|
|
20240108,095500,107807550,25900,25900,25900,25900,8
|
|
20240108,095400,107600350,25900,25900,25900,25900,483
|
|
20240108,095300,95090650,25900,25900,25900,25900,16
|
|
20240108,095200,94676250,25900,25900,25900,25900,0
|
|
20240108,095100,94676250,25900,25950,25950,25900,19
|
|
20240108,095000,94184000,25950,25950,25950,25950,128
|
|
20240108,094900,90862400,25950,25950,25950,25950,25
|
|
20240108,094800,90213650,26000,26000,26000,26000,1
|
|
20240108,094700,90187650,26000,26000,26000,26000,0
|
|
20240108,094600,90187650,26000,25950,26000,25950,23
|
|
20240108,094500,89590750,26000,26000,26000,26000,0
|
|
20240108,094400,89590750,26000,26000,26000,26000,0
|
|
20240108,094300,89590750,26000,26000,26000,26000,1
|
|
20240108,094200,89564750,25950,25950,25950,25950,43
|
|
20240108,094100,88448900,26000,26000,26000,26000,0
|
|
20240108,094000,88448900,26000,26000,26000,26000,14
|
|
20240108,093900,88084900,26000,26000,26000,26000,1
|
|
20240108,093800,88058900,26000,26000,26000,26000,66
|
|
20240108,093700,86342900,26000,26000,26000,26000,15
|
|
20240108,093600,85952900,26000,25900,26000,25900,116
|
|
20240108,093500,82946900,25950,25950,25950,25950,7
|
|
20240108,093400,82765250,25950,25950,25950,25950,20
|
|
20240108,093300,82246250,25950,25950,25950,25900,58
|
|
20240108,093200,80743150,25950,25950,25950,25950,0
|
|
20240108,093100,80743150,25950,25950,25950,25950,4
|
|
20240108,093000,80639350,25950,25900,25950,25900,14
|
|
20240108,092900,80276450,25900,25950,25950,25900,10
|
|
20240108,092800,80017250,25900,25900,25900,25900,28
|
|
20240108,092700,79292050,25900,25900,25900,25900,216
|
|
20240108,092600,73697650,25900,25900,25900,25900,19
|
|
20240108,092500,73205550,25900,25900,25900,25900,61
|
|
20240108,092400,71625650,25900,25900,25900,25900,131
|
|
20240108,092300,68232750,25950,25950,25950,25950,1
|
|
20240108,092200,68206800,25950,25950,25950,25950,15
|
|
20240108,092100,67817550,25950,25900,25950,25900,135
|
|
20240108,092000,64315300,25900,25900,25900,25900,7
|
|
20240108,091900,64134000,25950,25950,25950,25950,0
|
|
20240108,091800,64134000,25950,25900,25950,25900,14
|
|
20240108,091700,63771250,25900,26050,26050,25900,233
|
|
20240108,091600,57732600,26100,26000,26300,26000,1387
|
|
20240108,091500,21599050,25900,25950,25950,25900,278
|
|
20240108,091400,14385500,25950,25950,25950,25950,3
|
|
20240108,091300,14307650,25900,25950,25950,25900,5
|
|
20240108,091200,14178000,25900,25900,25900,25900,4
|
|
20240108,091100,14074400,25900,25900,25900,25900,6
|
|
20240108,091000,13919000,25900,25950,25950,25900,13
|
|
20240108,090900,13582250,25950,26000,26000,25950,129
|
|
20240108,090800,10229700,26000,26000,26000,26000,0
|
|
20240108,090700,10229700,26000,26000,26000,26000,46
|
|
20240108,090600,9033700,25950,26000,26000,25950,77
|
|
20240108,090500,7035300,25950,26000,26000,25950,31
|
|
20240108,090400,6230800,26000,26000,26000,25950,163
|
|
20240108,090300,1998350,26000,26000,26000,26000,0
|
|
20240108,090200,1998350,26000,26000,26000,26000,0
|
|
20240108,090100,1998350,26000,26000,26000,26000,0
|
|
20240108,090000,1998350,26000,25950,26000,25950,77
|