587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184400,469061850,25850,25850,25850,25850,310
|
|
20240109,184300,469061850,25850,25850,25850,25850,0
|
|
20240109,184200,469061850,25850,25850,25850,25850,0
|
|
20240109,184100,469061850,25850,25850,25850,25850,0
|
|
20240109,184000,469061850,25850,25850,25850,25850,0
|
|
20240109,183900,469061850,25850,25850,25850,25850,0
|
|
20240109,183800,469061850,25850,25850,25850,25850,0
|
|
20240109,183700,469061850,25850,25850,25850,25850,0
|
|
20240109,183600,469061850,25850,25850,25850,25850,0
|
|
20240109,183500,469061850,25850,25850,25850,25850,0
|
|
20240109,183400,469061850,25850,25850,25850,25850,0
|
|
20240109,183300,469061850,25850,25850,25850,25850,0
|
|
20240109,183200,469061850,25850,25850,25850,25850,0
|
|
20240109,183100,469061850,25850,25850,25850,25850,0
|
|
20240109,183000,469061850,25850,25850,25850,25850,0
|
|
20240109,182900,469061850,25850,25850,25850,25850,0
|
|
20240109,182800,469061850,25850,25850,25850,25850,0
|
|
20240109,182700,469061850,25850,25850,25850,25850,0
|
|
20240109,182600,469061850,25850,25850,25850,25850,0
|
|
20240109,182500,469061850,25850,25850,25850,25850,0
|
|
20240109,182400,469061850,25850,25850,25850,25850,0
|
|
20240109,182300,469061850,25850,25850,25850,25850,0
|
|
20240109,182200,469061850,25850,25850,25850,25850,0
|
|
20240109,182100,469061850,25850,25850,25850,25850,0
|
|
20240109,182000,469061850,25850,25850,25850,25850,0
|
|
20240109,181900,469061850,25850,25850,25850,25850,0
|
|
20240109,181800,469061850,25850,25850,25850,25850,0
|
|
20240109,181700,469061850,25850,25850,25850,25850,0
|
|
20240109,181600,469061850,25850,25850,25850,25850,0
|
|
20240109,181500,469061850,25850,25850,25850,25850,0
|
|
20240109,181400,469061850,25850,25850,25850,25850,310
|
|
20240109,181300,469061850,25850,25850,25850,25850,0
|
|
20240109,181200,469061850,25850,25850,25850,25850,0
|
|
20240109,181100,469061850,25850,25850,25850,25850,0
|
|
20240109,181000,469061850,25850,25850,25850,25850,0
|
|
20240109,180900,469061850,25850,25850,25850,25850,0
|
|
20240109,180800,469061850,25850,25850,25850,25850,0
|
|
20240109,180700,469061850,25850,25850,25850,25850,0
|
|
20240109,180600,469061850,25850,25850,25850,25850,0
|
|
20240109,180500,469061850,25850,25850,25850,25850,0
|
|
20240109,180400,469061850,25850,25850,25850,25850,0
|
|
20240109,180300,469061850,25850,25850,25850,25850,0
|
|
20240109,180200,469061850,25850,25850,25850,25850,0
|
|
20240109,180100,469061850,25850,25850,25850,25850,0
|
|
20240109,180000,469061850,25850,25850,25850,25850,0
|
|
20240109,175900,469061850,25850,25850,25850,25850,0
|
|
20240109,175800,469061850,25850,25850,25850,25850,0
|
|
20240109,175700,469061850,25850,25850,25850,25850,0
|
|
20240109,175600,469061850,25850,25850,25850,25850,0
|
|
20240109,175500,469061850,25850,25850,25850,25850,0
|
|
20240109,175400,469061850,25850,25850,25850,25850,0
|
|
20240109,175300,469061850,25850,25850,25850,25850,0
|
|
20240109,175200,469061850,25850,25850,25850,25850,0
|
|
20240109,175100,469061850,25850,25850,25850,25850,0
|
|
20240109,175000,469061850,25850,25850,25850,25850,0
|
|
20240109,174900,469061850,25850,25850,25850,25850,0
|
|
20240109,174800,469061850,25850,25850,25850,25850,0
|
|
20240109,174700,469061850,25850,25850,25850,25850,0
|
|
20240109,174600,469061850,25850,25850,25850,25850,0
|
|
20240109,174500,469061850,25850,25850,25850,25850,0
|
|
20240109,174400,469061850,25850,25850,25850,25850,310
|
|
20240109,174300,469061850,25850,25850,25850,25850,0
|
|
20240109,174200,469061850,25850,25850,25850,25850,0
|
|
20240109,174100,469061850,25850,25850,25850,25850,0
|
|
20240109,174000,469061850,25850,25850,25850,25850,0
|
|
20240109,173900,469061850,25850,25850,25850,25850,0
|
|
20240109,173800,469061850,25850,25850,25850,25850,0
|
|
20240109,173700,469061850,25850,25850,25850,25850,0
|
|
20240109,173600,469061850,25850,25850,25850,25850,0
|
|
20240109,173500,469061850,25850,25850,25850,25850,0
|
|
20240109,173400,469061850,25850,25850,25850,25850,0
|
|
20240109,173300,469061850,25850,25850,25850,25850,0
|
|
20240109,173200,469061850,25850,25850,25850,25850,0
|
|
20240109,173100,469061850,25850,25850,25850,25850,0
|
|
20240109,173000,469061850,25850,25850,25850,25850,0
|
|
20240109,172900,469061850,25850,25850,25850,25850,0
|
|
20240109,172800,469061850,25850,25850,25850,25850,0
|
|
20240109,172700,469061850,25850,25850,25850,25850,0
|
|
20240109,172600,469061850,25850,25850,25850,25850,0
|
|
20240109,172500,469061850,25850,25850,25850,25850,0
|
|
20240109,172400,469061850,25850,25850,25850,25850,0
|
|
20240109,172300,469061850,25850,25850,25850,25850,0
|
|
20240109,172200,469061850,25850,25850,25850,25850,0
|
|
20240109,172100,469061850,25850,25850,25850,25850,0
|
|
20240109,172000,469061850,25850,25850,25850,25850,0
|
|
20240109,171900,469061850,25850,25850,25850,25850,0
|
|
20240109,171800,469061850,25850,25850,25850,25850,0
|
|
20240109,171700,469061850,25850,25850,25850,25850,0
|
|
20240109,171600,469061850,25850,25850,25850,25850,0
|
|
20240109,171500,469061850,25850,25850,25850,25850,0
|
|
20240109,171400,469061850,25850,25850,25850,25850,310
|
|
20240109,171300,469061850,25850,25850,25850,25850,0
|
|
20240109,171200,469061850,25850,25850,25850,25850,0
|
|
20240109,171100,469061850,25850,25850,25850,25850,0
|
|
20240109,171000,469061850,25850,25850,25850,25850,0
|
|
20240109,170900,469061850,25850,25850,25850,25850,0
|
|
20240109,170800,469061850,25850,25850,25850,25850,0
|
|
20240109,170700,469061850,25850,25850,25850,25850,0
|
|
20240109,170600,469061850,25850,25850,25850,25850,0
|
|
20240109,170500,469061850,25850,25850,25850,25850,0
|
|
20240109,170400,469061850,25850,25850,25850,25850,0
|
|
20240109,170300,469061850,25850,25850,25850,25850,0
|
|
20240109,170200,469061850,25850,25850,25850,25850,0
|
|
20240109,170100,469061850,25850,25850,25850,25850,0
|
|
20240109,170000,469061850,25850,25850,25850,25850,0
|
|
20240109,165900,469061850,25850,25850,25850,25850,0
|
|
20240109,165800,469061850,25850,25850,25850,25850,0
|
|
20240109,165700,469061850,25850,25850,25850,25850,0
|
|
20240109,165600,469061850,25850,25850,25850,25850,0
|
|
20240109,165500,469061850,25850,25850,25850,25850,0
|
|
20240109,165400,469061850,25850,25850,25850,25850,0
|
|
20240109,165300,469061850,25850,25850,25850,25850,0
|
|
20240109,165200,469061850,25850,25850,25850,25850,0
|
|
20240109,165100,469061850,25850,25850,25850,25850,0
|
|
20240109,165000,469061850,25850,25850,25850,25850,0
|
|
20240109,164900,469061850,25850,25850,25850,25850,0
|
|
20240109,164800,469061850,25850,25850,25850,25850,0
|
|
20240109,164700,469061850,25850,25850,25850,25850,0
|
|
20240109,164600,469061850,25850,25850,25850,25850,0
|
|
20240109,164500,469061850,25850,25850,25850,25850,0
|
|
20240109,164400,469061850,25850,25850,25850,25850,310
|
|
20240109,164300,469061850,25850,25850,25850,25850,0
|
|
20240109,164200,469061850,25850,25850,25850,25850,0
|
|
20240109,164100,469061850,25850,25850,25850,25850,0
|
|
20240109,164000,469061850,25850,25850,25850,25850,0
|
|
20240109,163900,469061850,25850,25850,25850,25850,0
|
|
20240109,163800,469061850,25850,25850,25850,25850,0
|
|
20240109,163700,469061850,25850,25850,25850,25850,0
|
|
20240109,163600,469061850,25850,25850,25850,25850,0
|
|
20240109,163500,469061850,25850,25850,25850,25850,0
|
|
20240109,163400,469061850,25850,25850,25850,25850,0
|
|
20240109,163300,469061850,25850,25850,25850,25850,0
|
|
20240109,163200,469061850,25850,25850,25850,25850,0
|
|
20240109,163100,469061850,25850,25850,25850,25850,0
|
|
20240109,163000,469061850,25850,25850,25850,25850,0
|
|
20240109,162900,469061850,25850,25850,25850,25850,0
|
|
20240109,162800,469061850,25850,25850,25850,25850,0
|
|
20240109,162700,469061850,25850,25850,25850,25850,0
|
|
20240109,162600,469061850,25850,25850,25850,25850,0
|
|
20240109,162500,469061850,25850,25850,25850,25850,0
|
|
20240109,162400,469061850,25850,25850,25850,25850,0
|
|
20240109,162300,469061850,25850,25850,25850,25850,0
|
|
20240109,162200,469061850,25850,25850,25850,25850,0
|
|
20240109,162100,469061850,25850,25850,25850,25850,0
|
|
20240109,162000,469061850,25850,25850,25850,25850,0
|
|
20240109,161900,469061850,25850,25850,25850,25850,0
|
|
20240109,161800,469061850,25850,25850,25850,25850,0
|
|
20240109,161700,469061850,25850,25850,25850,25850,0
|
|
20240109,161600,469061850,25850,25850,25850,25850,0
|
|
20240109,161500,469061850,25850,25850,25850,25850,0
|
|
20240109,161400,469061850,25850,25850,25850,25850,310
|
|
20240109,161300,469061850,25850,25850,25850,25850,0
|
|
20240109,161200,469061850,25850,25850,25850,25850,0
|
|
20240109,161100,469061850,25850,25850,25850,25850,0
|
|
20240109,161000,469061850,25850,25850,25850,25850,0
|
|
20240109,160900,469061850,25850,25850,25850,25850,0
|
|
20240109,160800,469061850,25850,25850,25850,25850,0
|
|
20240109,160700,469061850,25850,25850,25850,25850,0
|
|
20240109,160600,469061850,25850,25850,25850,25850,0
|
|
20240109,160500,469061850,25850,25850,25850,25850,0
|
|
20240109,160400,469061850,25850,25850,25850,25850,0
|
|
20240109,160300,469061850,25850,25850,25850,25850,0
|
|
20240109,160200,469061850,25850,25850,25850,25850,0
|
|
20240109,160100,469061850,25850,25850,25850,25850,0
|
|
20240109,160000,469061850,25850,25850,25850,25850,0
|
|
20240109,155900,469061850,25850,25850,25850,25850,0
|
|
20240109,155800,469061850,25850,25850,25850,25850,0
|
|
20240109,155700,469061850,25850,25850,25850,25850,0
|
|
20240109,155600,469061850,25850,25850,25850,25850,0
|
|
20240109,155500,469061850,25850,25850,25850,25850,0
|
|
20240109,155400,469061850,25850,25850,25850,25850,0
|
|
20240109,155300,469061850,25850,25850,25850,25850,0
|
|
20240109,155200,469061850,25850,25850,25850,25850,0
|
|
20240109,155100,469061850,25850,25850,25850,25850,0
|
|
20240109,155000,469061850,25850,25850,25850,25850,0
|
|
20240109,154900,469061850,25850,25850,25850,25850,0
|
|
20240109,154800,469061850,25850,25850,25850,25850,0
|
|
20240109,154700,469061850,25850,25850,25850,25850,0
|
|
20240109,154600,469061850,25850,25850,25850,25850,0
|
|
20240109,154500,469061850,25850,25850,25850,25850,0
|
|
20240109,154400,469061850,25850,25850,25850,25850,310
|
|
20240109,154300,469061850,25850,25850,25850,25850,0
|
|
20240109,154200,469061850,25850,25850,25850,25850,0
|
|
20240109,154100,469061850,25850,25850,25850,25850,0
|
|
20240109,154000,469061850,25850,25850,25850,25850,0
|
|
20240109,153900,469061850,25850,25850,25850,25850,0
|
|
20240109,153800,469061850,25850,25850,25850,25850,0
|
|
20240109,153700,469061850,25850,25850,25850,25850,0
|
|
20240109,153600,469061850,25850,25850,25850,25850,0
|
|
20240109,153500,469061850,25850,25850,25850,25850,0
|
|
20240109,153400,469061850,25850,25850,25850,25850,0
|
|
20240109,153300,469061850,25850,25850,25850,25850,0
|
|
20240109,153200,469061850,25850,25850,25850,25850,0
|
|
20240109,153100,469061850,25850,25850,25850,25850,0
|
|
20240109,153000,469061850,25850,25850,25850,25850,310
|
|
20240109,152900,461048350,25850,25850,25850,25850,0
|
|
20240109,152800,461048350,25850,25850,25850,25850,0
|
|
20240109,152700,461048350,25850,25850,25850,25850,0
|
|
20240109,152600,461048350,25850,25850,25850,25850,0
|
|
20240109,152500,461048350,25850,25850,25850,25850,0
|
|
20240109,152400,461048350,25850,25850,25850,25850,0
|
|
20240109,152300,461048350,25850,25850,25850,25850,0
|
|
20240109,152200,461048350,25850,25850,25850,25850,0
|
|
20240109,152100,461048350,25850,25850,25850,25850,0
|
|
20240109,152000,461048350,25850,25850,25850,25850,0
|
|
20240109,151900,461048350,25850,25850,25850,25800,132
|
|
20240109,151800,457637000,25750,25750,25800,25750,51
|
|
20240109,151700,456323200,25800,25800,25850,25800,14
|
|
20240109,151600,455961900,25850,25850,25900,25850,678
|
|
20240109,151500,438435550,25850,25800,25850,25800,32
|
|
20240109,151400,437608450,25800,25850,25850,25800,24
|
|
20240109,151300,436988150,25800,25750,25850,25750,151
|
|
20240109,151200,433093150,25750,25800,25800,25750,12
|
|
20240109,151100,432783650,25750,25750,25750,25750,24
|
|
20240109,151000,432165650,25750,25750,25800,25750,19
|
|
20240109,150900,431675700,25750,25750,25750,25750,39
|
|
20240109,150800,430671450,25750,25800,25800,25750,6
|
|
20240109,150700,430516750,25750,25800,25800,25750,7
|
|
20240109,150600,430336250,25750,25750,25750,25750,2
|
|
20240109,150500,430284750,25750,25750,25750,25750,8
|
|
20240109,150400,430078750,25750,25750,25750,25750,2
|
|
20240109,150300,430027250,25750,25800,25800,25750,11
|
|
20240109,150200,429743500,25750,25750,25750,25750,2
|
|
20240109,150100,429692000,25750,25750,25750,25750,2
|
|
20240109,150000,429640500,25750,25800,25800,25750,3
|
|
20240109,145900,429563200,25750,25800,25800,25750,170
|
|
20240109,145800,425177300,25800,25700,25800,25650,3166
|
|
20240109,145700,343514550,25700,25750,25750,25700,88
|
|
20240109,145600,341252900,25750,25750,25750,25750,432
|
|
20240109,145500,330128900,25750,25750,25750,25750,44
|
|
20240109,145400,328995900,25750,25750,25750,25750,5
|
|
20240109,145300,328867150,25750,25750,25750,25750,2
|
|
20240109,145200,328815650,25750,25750,25750,25750,2
|
|
20240109,145100,328764150,25750,25750,25750,25750,2
|
|
20240109,145000,328712650,25750,25750,25750,25750,2
|
|
20240109,144900,328661150,25750,25750,25750,25750,37
|
|
20240109,144800,327708400,25750,25750,25750,25750,1
|
|
20240109,144700,327682650,25750,25750,25750,25750,46
|
|
20240109,144600,326498150,25750,25800,25800,25750,7
|
|
20240109,144500,326317650,25750,25750,25750,25750,2
|
|
20240109,144400,326266150,25750,25750,25750,25750,2
|
|
20240109,144300,326214650,25750,25750,25750,25750,2
|
|
20240109,144200,326163150,25750,25750,25750,25750,59
|
|
20240109,144100,324643900,25750,25750,25750,25750,32
|
|
20240109,144000,323819900,25750,25750,25750,25750,1
|
|
20240109,143900,323794150,25750,25750,25750,25750,2
|
|
20240109,143800,323742650,25750,25750,25750,25750,42
|
|
20240109,143700,322661150,25750,25750,25750,25750,2
|
|
20240109,143600,322609650,25750,25750,25750,25750,2
|
|
20240109,143500,322558150,25750,25750,25750,25750,2
|
|
20240109,143400,322506650,25750,25750,25750,25750,2
|
|
20240109,143300,322455150,25750,25750,25750,25750,2
|
|
20240109,143200,322403650,25800,25750,25800,25750,4
|
|
20240109,143100,322300500,25750,25750,25750,25750,27
|
|
20240109,143000,321605250,25750,25750,25750,25750,2
|
|
20240109,142900,321553750,25750,25750,25750,25750,41
|
|
20240109,142800,320498000,25750,25750,25750,25750,2
|
|
20240109,142700,320446500,25750,25750,25750,25750,2
|
|
20240109,142600,320395000,25800,25800,25800,25800,0
|
|
20240109,142500,320395000,25800,25800,25800,25800,0
|
|
20240109,142400,320395000,25800,25800,25800,25800,1
|
|
20240109,142300,320369200,25750,25750,25750,25750,0
|
|
20240109,142200,320369200,25750,25750,25750,25750,57
|
|
20240109,142100,318901450,25800,25800,25800,25800,0
|
|
20240109,142000,318901450,25800,25800,25800,25800,2
|
|
20240109,141900,318849850,25800,25800,25800,25800,5
|
|
20240109,141800,318720850,25800,25800,25800,25800,0
|
|
20240109,141700,318720850,25800,25800,25800,25800,1
|
|
20240109,141600,318695050,25800,25800,25800,25800,48
|
|
20240109,141500,317456650,25800,25800,25800,25800,0
|
|
20240109,141400,317456650,25800,25800,25800,25800,41
|
|
20240109,141300,316398850,25800,25800,25800,25800,0
|
|
20240109,141200,316398850,25800,25800,25800,25800,0
|
|
20240109,141100,316398850,25800,25800,25800,25800,0
|
|
20240109,141000,316398850,25800,25800,25800,25800,0
|
|
20240109,140900,316398850,25800,25800,25800,25800,0
|
|
20240109,140800,316398850,25800,25800,25800,25800,0
|
|
20240109,140700,316398850,25800,25800,25800,25800,0
|
|
20240109,140600,316398850,25800,25800,25800,25800,358
|
|
20240109,140500,307162450,25800,25850,25850,25800,167
|
|
20240109,140400,302848000,25850,25850,25850,25850,0
|
|
20240109,140300,302848000,25850,25850,25850,25850,0
|
|
20240109,140200,302848000,25850,25850,25850,25850,4
|
|
20240109,140100,302744600,25800,25800,25800,25800,100
|
|
20240109,140000,300164600,25800,25800,25800,25800,0
|
|
20240109,135900,300164600,25800,25800,25800,25800,0
|
|
20240109,135800,300164600,25800,25800,25800,25800,0
|
|
20240109,135700,300164600,25800,25800,25800,25800,0
|
|
20240109,135600,300164600,25800,25800,25800,25800,65
|
|
20240109,135500,298487600,25800,25800,25800,25800,0
|
|
20240109,135400,298487600,25800,25800,25800,25800,0
|
|
20240109,135300,298487600,25800,25800,25800,25800,0
|
|
20240109,135200,298487600,25800,25800,25800,25800,0
|
|
20240109,135100,298487600,25800,25800,25800,25800,0
|
|
20240109,135000,298487600,25800,25800,25800,25800,81
|
|
20240109,134900,296397800,25800,25800,25800,25800,0
|
|
20240109,134800,296397800,25800,25800,25800,25800,0
|
|
20240109,134700,296397800,25800,25800,25800,25800,0
|
|
20240109,134600,296397800,25800,25850,25850,25800,2
|
|
20240109,134500,296346150,25800,25800,25800,25800,36
|
|
20240109,134400,295417350,25800,25800,25800,25800,0
|
|
20240109,134300,295417350,25800,25800,25800,25800,0
|
|
20240109,134200,295417350,25800,25800,25800,25800,0
|
|
20240109,134100,295417350,25800,25800,25800,25800,0
|
|
20240109,134000,295417350,25800,25800,25800,25800,0
|
|
20240109,133900,295417350,25800,25800,25800,25800,0
|
|
20240109,133800,295417350,25800,25800,25800,25800,0
|
|
20240109,133700,295417350,25800,25800,25800,25800,0
|
|
20240109,133600,295417350,25800,25800,25800,25800,1
|
|
20240109,133500,295391550,25800,25800,25800,25800,37
|
|
20240109,133400,294436950,25800,25800,25800,25800,0
|
|
20240109,133300,294436950,25800,25800,25800,25800,0
|
|
20240109,133200,294436950,25800,25800,25800,25800,0
|
|
20240109,133100,294436950,25800,25800,25800,25800,0
|
|
20240109,133000,294436950,25800,25800,25800,25800,0
|
|
20240109,132900,294436950,25800,25800,25800,25800,9
|
|
20240109,132800,294204750,25800,25800,25800,25800,0
|
|
20240109,132700,294204750,25800,25800,25800,25800,0
|
|
20240109,132600,294204750,25800,25800,25800,25800,0
|
|
20240109,132500,294204750,25800,25800,25800,25800,0
|
|
20240109,132400,294204750,25800,25800,25800,25800,39
|
|
20240109,132300,293198550,25800,25800,25800,25800,20
|
|
20240109,132200,292682550,25800,25800,25800,25800,70
|
|
20240109,132100,290876550,25850,25850,25850,25850,0
|
|
20240109,132000,290876550,25850,25850,25850,25850,0
|
|
20240109,131900,290876550,25850,25850,25850,25850,1
|
|
20240109,131800,290850700,25800,25800,25800,25800,0
|
|
20240109,131700,290850700,25800,25800,25800,25800,0
|
|
20240109,131600,290850700,25800,25800,25800,25800,0
|
|
20240109,131500,290850700,25800,25800,25800,25800,0
|
|
20240109,131400,290850700,25800,25800,25800,25800,0
|
|
20240109,131300,290850700,25800,25800,25800,25800,0
|
|
20240109,131200,290850700,25800,25800,25800,25800,0
|
|
20240109,131100,290850700,25800,25800,25800,25800,0
|
|
20240109,131000,290850700,25800,25800,25800,25800,30
|
|
20240109,130900,290076700,25800,25800,25800,25800,51
|
|
20240109,130800,288760900,25850,25850,25850,25850,0
|
|
20240109,130700,288760900,25850,25850,25850,25850,3
|
|
20240109,130600,288683350,25850,25850,25850,25850,83
|
|
20240109,130500,286537800,25850,25850,25850,25850,0
|
|
20240109,130400,286537800,25850,25850,25850,25850,0
|
|
20240109,130300,286537800,25850,25850,25850,25850,3
|
|
20240109,130200,286460250,25800,25800,25800,25800,0
|
|
20240109,130100,286460250,25800,25800,25800,25800,0
|
|
20240109,130000,286460250,25800,25800,25800,25800,44
|
|
20240109,125900,285325050,25800,25800,25800,25800,0
|
|
20240109,125800,285325050,25800,25800,25800,25800,0
|
|
20240109,125700,285325050,25800,25800,25800,25800,0
|
|
20240109,125600,285325050,25800,25800,25800,25800,0
|
|
20240109,125500,285325050,25800,25800,25800,25800,35
|
|
20240109,125400,284422050,25800,25800,25800,25800,0
|
|
20240109,125300,284422050,25800,25800,25800,25800,0
|
|
20240109,125200,284422050,25800,25800,25800,25800,0
|
|
20240109,125100,284422050,25800,25800,25800,25800,61
|
|
20240109,125000,282848250,25800,25800,25800,25800,5
|
|
20240109,124900,282719250,25800,25800,25800,25800,0
|
|
20240109,124800,282719250,25800,25800,25800,25800,0
|
|
20240109,124700,282719250,25800,25800,25800,25800,0
|
|
20240109,124600,282719250,25800,25800,25800,25800,1
|
|
20240109,124500,282693450,25800,25800,25800,25800,0
|
|
20240109,124400,282693450,25800,25800,25800,25800,0
|
|
20240109,124300,282693450,25800,25800,25800,25800,0
|
|
20240109,124200,282693450,25800,25800,25800,25800,111
|
|
20240109,124100,279829650,25800,25800,25800,25800,51
|
|
20240109,124000,278513850,25850,25850,25850,25850,0
|
|
20240109,123900,278513850,25850,25850,25850,25850,61
|
|
20240109,123800,276937000,25850,25900,25900,25850,88
|
|
20240109,123700,274660800,25900,25900,25900,25900,0
|
|
20240109,123600,274660800,25900,25900,25900,25900,1
|
|
20240109,123500,274634900,25900,25850,25900,25850,58
|
|
20240109,123400,273133700,25800,25800,25800,25800,0
|
|
20240109,123300,273133700,25800,25800,25850,25800,425
|
|
20240109,123200,262160850,25800,25800,25800,25800,7
|
|
20240109,123100,261980250,25800,25800,25800,25800,27
|
|
20240109,123000,261283650,25800,25750,25800,25750,792
|
|
20240109,122900,240884450,25750,25750,25750,25750,1
|
|
20240109,122800,240858700,25750,25750,25750,25750,1
|
|
20240109,122700,240832950,25700,25750,25750,25700,2
|
|
20240109,122600,240781500,25750,25750,25750,25750,0
|
|
20240109,122500,240781500,25750,25750,25750,25750,0
|
|
20240109,122400,240781500,25750,25750,25750,25750,21
|
|
20240109,122300,240240750,25750,25750,25750,25750,27
|
|
20240109,122200,239545500,25750,25750,25750,25750,52
|
|
20240109,122100,238206500,25750,25750,25750,25750,1
|
|
20240109,122000,238180750,25750,25750,25750,25750,0
|
|
20240109,121900,238180750,25750,25750,25750,25750,29
|
|
20240109,121800,237434000,25700,25700,25700,25700,1000
|
|
20240109,121700,211734000,25750,25750,25750,25750,0
|
|
20240109,121600,211734000,25750,25750,25750,25750,0
|
|
20240109,121500,211734000,25750,25750,25750,25750,0
|
|
20240109,121400,211734000,25750,25750,25750,25750,174
|
|
20240109,121300,207253500,25750,25750,25750,25750,0
|
|
20240109,121200,207253500,25750,25800,25800,25750,505
|
|
20240109,121100,194227850,25800,25800,25800,25800,0
|
|
20240109,121000,194227850,25800,25800,25800,25800,99
|
|
20240109,120900,191673650,25800,25800,25800,25800,0
|
|
20240109,120800,191673650,25800,25800,25800,25800,0
|
|
20240109,120700,191673650,25800,25800,25800,25800,0
|
|
20240109,120600,191673650,25800,25800,25800,25800,1
|
|
20240109,120500,191647850,25750,25750,25750,25750,0
|
|
20240109,120400,191647850,25750,25750,25750,25750,43
|
|
20240109,120300,190540600,25750,25750,25750,25750,0
|
|
20240109,120200,190540600,25750,25750,25750,25750,0
|
|
20240109,120100,190540600,25750,25750,25750,25750,94
|
|
20240109,120000,188120100,25750,25750,25750,25750,0
|
|
20240109,115900,188120100,25750,25750,25750,25750,0
|
|
20240109,115800,188120100,25750,25750,25750,25750,0
|
|
20240109,115700,188120100,25750,25750,25750,25750,0
|
|
20240109,115600,188120100,25750,25750,25750,25750,108
|
|
20240109,115500,185339100,25750,25750,25750,25750,87
|
|
20240109,115400,183098850,25800,25800,25800,25800,0
|
|
20240109,115300,183098850,25800,25800,25800,25800,1
|
|
20240109,115200,183073050,25750,25750,25750,25750,65
|
|
20240109,115100,181399300,25750,25800,25800,25750,199
|
|
20240109,115000,176271450,25800,25800,25800,25800,0
|
|
20240109,114900,176271450,25800,25800,25800,25800,3
|
|
20240109,114800,176194050,25750,25750,25750,25750,0
|
|
20240109,114700,176194050,25750,25750,25750,25750,0
|
|
20240109,114600,176194050,25750,25750,25750,25750,0
|
|
20240109,114500,176194050,25750,25750,25750,25750,0
|
|
20240109,114400,176194050,25750,25750,25750,25750,0
|
|
20240109,114300,176194050,25750,25750,25750,25750,0
|
|
20240109,114200,176194050,25750,25750,25750,25750,0
|
|
20240109,114100,176194050,25750,25750,25750,25750,0
|
|
20240109,114000,176194050,25750,25750,25750,25750,24
|
|
20240109,113900,175576050,25750,25750,25750,25750,0
|
|
20240109,113800,175576050,25750,25750,25750,25750,0
|
|
20240109,113700,175576050,25750,25750,25750,25750,0
|
|
20240109,113600,175576050,25750,25750,25750,25750,0
|
|
20240109,113500,175576050,25750,25750,25750,25750,0
|
|
20240109,113400,175576050,25750,25750,25750,25750,0
|
|
20240109,113300,175576050,25750,25750,25750,25750,0
|
|
20240109,113200,175576050,25750,25750,25750,25750,1
|
|
20240109,113100,175550300,25800,25800,25800,25800,0
|
|
20240109,113000,175550300,25800,25800,25800,25800,21
|
|
20240109,112900,175008500,25750,25750,25750,25750,0
|
|
20240109,112800,175008500,25750,25750,25750,25750,0
|
|
20240109,112700,175008500,25750,25800,25800,25750,165
|
|
20240109,112600,170754450,25800,25800,25800,25800,0
|
|
20240109,112500,170754450,25800,25800,25800,25800,1
|
|
20240109,112400,170728650,25850,25850,25850,25850,0
|
|
20240109,112300,170728650,25850,25850,25850,25850,5
|
|
20240109,112200,170599400,25850,25850,25850,25850,0
|
|
20240109,112100,170599400,25850,25850,25850,25850,0
|
|
20240109,112000,170599400,25850,25850,25850,25850,1
|
|
20240109,111900,170573550,25850,25850,25850,25850,2
|
|
20240109,111800,170521850,25850,25850,25850,25850,5
|
|
20240109,111700,170392600,25850,25750,25850,25750,2
|
|
20240109,111600,170341000,25800,25850,25850,25800,2
|
|
20240109,111500,170289350,25750,25800,25800,25750,90
|
|
20240109,111400,167971750,25800,25800,25800,25800,95
|
|
20240109,111300,165520750,25800,25800,25800,25800,10
|
|
20240109,111200,165262750,25800,25800,25800,25800,1
|
|
20240109,111100,165236950,25750,25750,25750,25750,40
|
|
20240109,111000,164206950,25750,25750,25750,25750,25
|
|
20240109,110900,163563200,25800,25800,25800,25800,0
|
|
20240109,110800,163563200,25800,25800,25800,25800,0
|
|
20240109,110700,163563200,25800,25800,25800,25800,0
|
|
20240109,110600,163563200,25800,25800,25800,25800,1
|
|
20240109,110500,163537400,25800,25800,25800,25800,0
|
|
20240109,110400,163537400,25800,25800,25800,25800,0
|
|
20240109,110300,163537400,25800,25750,25800,25750,41
|
|
20240109,110200,162481600,25800,25800,25800,25800,0
|
|
20240109,110100,162481600,25800,25800,25800,25800,65
|
|
20240109,110000,160804600,25850,25850,25850,25850,1
|
|
20240109,105900,160778750,25800,25800,25800,25800,0
|
|
20240109,105800,160778750,25800,25800,25800,25800,0
|
|
20240109,105700,160778750,25800,25800,25800,25800,0
|
|
20240109,105600,160778750,25800,25800,25800,25800,0
|
|
20240109,105500,160778750,25800,25800,25800,25800,0
|
|
20240109,105400,160778750,25800,25800,25800,25800,1
|
|
20240109,105300,160752950,25800,25800,25800,25800,10
|
|
20240109,105200,160494950,25700,25700,25700,25700,37
|
|
20240109,105100,159544050,25700,25700,25700,25700,0
|
|
20240109,105000,159544050,25700,25700,25700,25700,0
|
|
20240109,104900,159544050,25700,25700,25700,25700,0
|
|
20240109,104800,159544050,25700,25700,25700,25700,7
|
|
20240109,104700,159364150,25700,25700,25700,25700,9
|
|
20240109,104600,159132850,25700,25700,25700,25700,0
|
|
20240109,104500,159132850,25700,25700,25700,25700,0
|
|
20240109,104400,159132850,25700,25750,25750,25700,41
|
|
20240109,104300,158077850,25750,25750,25750,25750,221
|
|
20240109,104200,152387100,25800,25800,25800,25800,0
|
|
20240109,104100,152387100,25800,25800,25800,25800,13
|
|
20240109,104000,152051700,25750,25750,25750,25750,0
|
|
20240109,103900,152051700,25750,25750,25750,25750,0
|
|
20240109,103800,152051700,25750,25750,25750,25750,30
|
|
20240109,103700,151279200,25800,25800,25800,25800,0
|
|
20240109,103600,151279200,25800,25800,25800,25800,0
|
|
20240109,103500,151279200,25800,25800,25800,25800,0
|
|
20240109,103400,151279200,25800,25800,25800,25800,0
|
|
20240109,103300,151279200,25800,25800,25800,25800,5
|
|
20240109,103200,151150200,25800,25800,25800,25800,3
|
|
20240109,103100,151072800,25800,25800,25800,25800,0
|
|
20240109,103000,151072800,25800,25800,25800,25800,20
|
|
20240109,102900,150556800,25750,25750,25750,25750,10
|
|
20240109,102800,150299300,25800,25800,25800,25800,0
|
|
20240109,102700,150299300,25800,25800,25800,25800,0
|
|
20240109,102600,150299300,25800,25800,25800,25800,0
|
|
20240109,102500,150299300,25800,25750,25800,25700,57
|
|
20240109,102400,148830900,25750,25750,25750,25750,15
|
|
20240109,102300,148444650,25750,25750,25750,25750,185
|
|
20240109,102200,143680900,25750,25750,25750,25750,0
|
|
20240109,102100,143680900,25750,25750,25750,25750,33
|
|
20240109,102000,142831150,25750,25750,25750,25750,0
|
|
20240109,101900,142831150,25750,25750,25750,25750,284
|
|
20240109,101800,135518150,25800,25800,25800,25800,0
|
|
20240109,101700,135518150,25800,25800,25800,25800,42
|
|
20240109,101600,134434550,25850,25850,25850,25850,44
|
|
20240109,101500,133297150,25850,25850,25850,25850,0
|
|
20240109,101400,133297150,25850,25850,25850,25850,0
|
|
20240109,101300,133297150,25850,25850,25850,25850,95
|
|
20240109,101200,130841400,25900,25900,25900,25900,0
|
|
20240109,101100,130841400,25900,25900,25900,25900,10
|
|
20240109,101000,130582400,25900,25900,25900,25900,41
|
|
20240109,100900,129520500,25900,25900,25900,25900,49
|
|
20240109,100800,128251400,25800,25800,25800,25800,366
|
|
20240109,100700,118808600,25750,25750,25750,25750,318
|
|
20240109,100600,110620100,25700,25700,25700,25700,0
|
|
20240109,100500,110620100,25700,25700,25700,25700,254
|
|
20240109,100400,104092300,25650,25650,25650,25650,105
|
|
20240109,100300,101399050,25700,25700,25700,25700,0
|
|
20240109,100200,101399050,25700,25700,25700,25700,8
|
|
20240109,100100,101193450,25700,25700,25700,25700,0
|
|
20240109,100000,101193450,25700,25700,25700,25700,8
|
|
20240109,095900,100987850,25650,25650,25700,25650,101
|
|
20240109,095800,98396750,25650,25650,25650,25650,27
|
|
20240109,095700,97704200,25700,25650,25700,25650,37
|
|
20240109,095600,96754900,25700,25700,25700,25700,51
|
|
20240109,095500,95444200,25700,25700,25700,25700,2
|
|
20240109,095400,95392800,25700,25700,25700,25700,89
|
|
20240109,095300,93105500,25700,25700,25700,25700,10
|
|
20240109,095200,92848500,25650,25650,25650,25650,109
|
|
20240109,095100,90052650,25650,25650,25650,25650,61
|
|
20240109,095000,88488000,25700,25700,25700,25700,0
|
|
20240109,094900,88488000,25700,25700,25700,25700,38
|
|
20240109,094800,87511400,25700,25700,25700,25700,40
|
|
20240109,094700,86483400,25700,25700,25700,25700,136
|
|
20240109,094600,82988200,25750,25750,25750,25750,0
|
|
20240109,094500,82988200,25750,25750,25750,25750,0
|
|
20240109,094400,82988200,25750,25700,25750,25700,28
|
|
20240109,094300,82268550,25700,25700,25700,25700,396
|
|
20240109,094200,72091350,25700,25700,25700,25700,27
|
|
20240109,094100,71397450,25700,25700,25700,25700,27
|
|
20240109,094000,70703550,25700,25700,25700,25700,54
|
|
20240109,093900,69315750,25700,25700,25700,25700,124
|
|
20240109,093800,66128950,25700,25700,25700,25700,109
|
|
20240109,093700,63327650,25700,25700,25700,25700,26
|
|
20240109,093600,62659450,25750,25750,25750,25750,2
|
|
20240109,093500,62607950,25750,25750,25750,25750,0
|
|
20240109,093400,62607950,25750,25650,25750,25650,140
|
|
20240109,093300,59011200,25650,25650,25650,25650,105
|
|
20240109,093200,56317950,25700,25650,25700,25650,37
|
|
20240109,093100,55368400,25700,25700,25700,25650,21
|
|
20240109,093000,54829650,25700,25700,25700,25700,1
|
|
20240109,092900,54803950,25700,25600,25700,25600,55
|
|
20240109,092800,53394500,25600,25600,25600,25600,81
|
|
20240109,092700,51320900,25600,25650,25650,25600,101
|
|
20240109,092600,48734250,25650,25650,25650,25650,59
|
|
20240109,092500,47220900,25700,25700,25700,25700,16
|
|
20240109,092400,46809700,25750,25750,25750,25750,22
|
|
20240109,092300,46243200,25750,25750,25750,25750,75
|
|
20240109,092200,44311950,25700,25650,25700,25650,73
|
|
20240109,092100,42437200,25650,25700,25700,25650,207
|
|
20240109,092000,37126950,25700,25700,25700,25700,154
|
|
20240109,091900,33169150,25700,25700,25700,25700,40
|
|
20240109,091800,32141150,25750,25750,25750,25750,39
|
|
20240109,091700,31136900,25700,25700,25700,25700,67
|
|
20240109,091600,29415000,25700,25700,25700,25700,53
|
|
20240109,091500,28052900,25700,25700,25700,25700,54
|
|
20240109,091400,26665100,25700,25700,25700,25700,27
|
|
20240109,091300,25971200,25700,25700,25700,25700,29
|
|
20240109,091200,25225900,25700,25700,25700,25700,99
|
|
20240109,091100,22681600,25700,25700,25700,25700,128
|
|
20240109,091000,19392000,25700,25750,25750,25700,135
|
|
20240109,090900,15921250,25750,25750,25750,25750,57
|
|
20240109,090800,14453500,25700,25750,25800,25700,244
|
|
20240109,090700,8170000,25800,25800,25800,25800,0
|
|
20240109,090600,8170000,25800,25800,25800,25800,43
|
|
20240109,090500,7060600,25800,25800,25800,25800,31
|
|
20240109,090400,6260800,25750,25750,25750,25750,54
|
|
20240109,090300,4870300,25750,25750,25750,25750,30
|
|
20240109,090200,4097800,25950,25950,25950,25950,16
|
|
20240109,090100,3682600,25950,25750,25950,25750,56
|
|
20240109,090000,2240250,25750,25750,25750,25750,87
|