587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184400,424134650,25750,25750,25750,25750,143
|
|
20240110,184300,424134650,25750,25750,25750,25750,0
|
|
20240110,184200,424134650,25750,25750,25750,25750,0
|
|
20240110,184100,424134650,25750,25750,25750,25750,0
|
|
20240110,184000,424134650,25750,25750,25750,25750,0
|
|
20240110,183900,424134650,25750,25750,25750,25750,0
|
|
20240110,183800,424134650,25750,25750,25750,25750,0
|
|
20240110,183700,424134650,25750,25750,25750,25750,0
|
|
20240110,183600,424134650,25750,25750,25750,25750,0
|
|
20240110,183500,424134650,25750,25750,25750,25750,0
|
|
20240110,183400,424134650,25750,25750,25750,25750,0
|
|
20240110,183300,424134650,25750,25750,25750,25750,0
|
|
20240110,183200,424134650,25750,25750,25750,25750,0
|
|
20240110,183100,424134650,25750,25750,25750,25750,0
|
|
20240110,183000,424134650,25750,25750,25750,25750,0
|
|
20240110,182900,424134650,25750,25750,25750,25750,0
|
|
20240110,182800,424134650,25750,25750,25750,25750,0
|
|
20240110,182700,424134650,25750,25750,25750,25750,0
|
|
20240110,182600,424134650,25750,25750,25750,25750,0
|
|
20240110,182500,424134650,25750,25750,25750,25750,0
|
|
20240110,182400,424134650,25750,25750,25750,25750,0
|
|
20240110,182300,424134650,25750,25750,25750,25750,0
|
|
20240110,182200,424134650,25750,25750,25750,25750,0
|
|
20240110,182100,424134650,25750,25750,25750,25750,0
|
|
20240110,182000,424134650,25750,25750,25750,25750,0
|
|
20240110,181900,424134650,25750,25750,25750,25750,0
|
|
20240110,181800,424134650,25750,25750,25750,25750,0
|
|
20240110,181700,424134650,25750,25750,25750,25750,0
|
|
20240110,181600,424134650,25750,25750,25750,25750,0
|
|
20240110,181500,424134650,25750,25750,25750,25750,0
|
|
20240110,181400,424134650,25750,25750,25750,25750,143
|
|
20240110,181300,424134650,25750,25750,25750,25750,0
|
|
20240110,181200,424134650,25750,25750,25750,25750,0
|
|
20240110,181100,424134650,25750,25750,25750,25750,0
|
|
20240110,181000,424134650,25750,25750,25750,25750,0
|
|
20240110,180900,424134650,25750,25750,25750,25750,0
|
|
20240110,180800,424134650,25750,25750,25750,25750,0
|
|
20240110,180700,424134650,25750,25750,25750,25750,0
|
|
20240110,180600,424134650,25750,25750,25750,25750,0
|
|
20240110,180500,424134650,25750,25750,25750,25750,0
|
|
20240110,180400,424134650,25750,25750,25750,25750,0
|
|
20240110,180300,424134650,25750,25750,25750,25750,0
|
|
20240110,180200,424134650,25750,25750,25750,25750,0
|
|
20240110,180100,424134650,25750,25750,25750,25750,0
|
|
20240110,180000,424134650,25750,25750,25750,25750,0
|
|
20240110,175900,424134650,25750,25750,25750,25750,0
|
|
20240110,175800,424134650,25750,25750,25750,25750,0
|
|
20240110,175700,424134650,25750,25750,25750,25750,0
|
|
20240110,175600,424134650,25750,25750,25750,25750,0
|
|
20240110,175500,424134650,25750,25750,25750,25750,0
|
|
20240110,175400,424134650,25750,25750,25750,25750,0
|
|
20240110,175300,424134650,25750,25750,25750,25750,0
|
|
20240110,175200,424134650,25750,25750,25750,25750,0
|
|
20240110,175100,424134650,25750,25750,25750,25750,0
|
|
20240110,175000,424134650,25750,25750,25750,25750,0
|
|
20240110,174900,424134650,25750,25750,25750,25750,0
|
|
20240110,174800,424134650,25750,25750,25750,25750,0
|
|
20240110,174700,424134650,25750,25750,25750,25750,0
|
|
20240110,174600,424134650,25750,25750,25750,25750,0
|
|
20240110,174500,424134650,25750,25750,25750,25750,0
|
|
20240110,174400,424134650,25750,25750,25750,25750,143
|
|
20240110,174300,424134650,25750,25750,25750,25750,0
|
|
20240110,174200,424134650,25750,25750,25750,25750,0
|
|
20240110,174100,424134650,25750,25750,25750,25750,0
|
|
20240110,174000,424134650,25750,25750,25750,25750,0
|
|
20240110,173900,424134650,25750,25750,25750,25750,0
|
|
20240110,173800,424134650,25750,25750,25750,25750,0
|
|
20240110,173700,424134650,25750,25750,25750,25750,0
|
|
20240110,173600,424134650,25750,25750,25750,25750,0
|
|
20240110,173500,424134650,25750,25750,25750,25750,0
|
|
20240110,173400,424134650,25750,25750,25750,25750,0
|
|
20240110,173300,424134650,25750,25750,25750,25750,0
|
|
20240110,173200,424134650,25750,25750,25750,25750,0
|
|
20240110,173100,424134650,25750,25750,25750,25750,0
|
|
20240110,173000,424134650,25750,25750,25750,25750,0
|
|
20240110,172900,424134650,25750,25750,25750,25750,0
|
|
20240110,172800,424134650,25750,25750,25750,25750,0
|
|
20240110,172700,424134650,25750,25750,25750,25750,0
|
|
20240110,172600,424134650,25750,25750,25750,25750,0
|
|
20240110,172500,424134650,25750,25750,25750,25750,0
|
|
20240110,172400,424134650,25750,25750,25750,25750,0
|
|
20240110,172300,424134650,25750,25750,25750,25750,0
|
|
20240110,172200,424134650,25750,25750,25750,25750,0
|
|
20240110,172100,424134650,25750,25750,25750,25750,0
|
|
20240110,172000,424134650,25750,25750,25750,25750,0
|
|
20240110,171900,424134650,25750,25750,25750,25750,0
|
|
20240110,171800,424134650,25750,25750,25750,25750,0
|
|
20240110,171700,424134650,25750,25750,25750,25750,0
|
|
20240110,171600,424134650,25750,25750,25750,25750,0
|
|
20240110,171500,424134650,25750,25750,25750,25750,0
|
|
20240110,171400,424134650,25750,25750,25750,25750,143
|
|
20240110,171300,424134650,25750,25750,25750,25750,0
|
|
20240110,171200,424134650,25750,25750,25750,25750,0
|
|
20240110,171100,424134650,25750,25750,25750,25750,0
|
|
20240110,171000,424134650,25750,25750,25750,25750,0
|
|
20240110,170900,424134650,25750,25750,25750,25750,0
|
|
20240110,170800,424134650,25750,25750,25750,25750,0
|
|
20240110,170700,424134650,25750,25750,25750,25750,0
|
|
20240110,170600,424134650,25750,25750,25750,25750,0
|
|
20240110,170500,424134650,25750,25750,25750,25750,0
|
|
20240110,170400,424134650,25750,25750,25750,25750,0
|
|
20240110,170300,424134650,25750,25750,25750,25750,0
|
|
20240110,170200,424134650,25750,25750,25750,25750,0
|
|
20240110,170100,424134650,25750,25750,25750,25750,0
|
|
20240110,170000,424134650,25750,25750,25750,25750,0
|
|
20240110,165900,424134650,25750,25750,25750,25750,0
|
|
20240110,165800,424134650,25750,25750,25750,25750,0
|
|
20240110,165700,424134650,25750,25750,25750,25750,0
|
|
20240110,165600,424134650,25750,25750,25750,25750,0
|
|
20240110,165500,424134650,25750,25750,25750,25750,0
|
|
20240110,165400,424134650,25750,25750,25750,25750,0
|
|
20240110,165300,424134650,25750,25750,25750,25750,0
|
|
20240110,165200,424134650,25750,25750,25750,25750,0
|
|
20240110,165100,424134650,25750,25750,25750,25750,0
|
|
20240110,165000,424134650,25750,25750,25750,25750,0
|
|
20240110,164900,424134650,25750,25750,25750,25750,0
|
|
20240110,164800,424134650,25750,25750,25750,25750,0
|
|
20240110,164700,424134650,25750,25750,25750,25750,0
|
|
20240110,164600,424134650,25750,25750,25750,25750,0
|
|
20240110,164500,424134650,25750,25750,25750,25750,0
|
|
20240110,164400,424134650,25750,25750,25750,25750,143
|
|
20240110,164300,424134650,25750,25750,25750,25750,0
|
|
20240110,164200,424134650,25750,25750,25750,25750,0
|
|
20240110,164100,424134650,25750,25750,25750,25750,0
|
|
20240110,164000,424134650,25750,25750,25750,25750,0
|
|
20240110,163900,424134650,25750,25750,25750,25750,0
|
|
20240110,163800,424134650,25750,25750,25750,25750,0
|
|
20240110,163700,424134650,25750,25750,25750,25750,0
|
|
20240110,163600,424134650,25750,25750,25750,25750,0
|
|
20240110,163500,424134650,25750,25750,25750,25750,0
|
|
20240110,163400,424134650,25750,25750,25750,25750,0
|
|
20240110,163300,424134650,25750,25750,25750,25750,0
|
|
20240110,163200,424134650,25750,25750,25750,25750,0
|
|
20240110,163100,424134650,25750,25750,25750,25750,0
|
|
20240110,163000,424134650,25750,25750,25750,25750,0
|
|
20240110,162900,424134650,25750,25750,25750,25750,0
|
|
20240110,162800,424134650,25750,25750,25750,25750,0
|
|
20240110,162700,424134650,25750,25750,25750,25750,0
|
|
20240110,162600,424134650,25750,25750,25750,25750,0
|
|
20240110,162500,424134650,25750,25750,25750,25750,0
|
|
20240110,162400,424134650,25750,25750,25750,25750,0
|
|
20240110,162300,424134650,25750,25750,25750,25750,0
|
|
20240110,162200,424134650,25750,25750,25750,25750,0
|
|
20240110,162100,424134650,25750,25750,25750,25750,0
|
|
20240110,162000,424134650,25750,25750,25750,25750,0
|
|
20240110,161900,424134650,25750,25750,25750,25750,0
|
|
20240110,161800,424134650,25750,25750,25750,25750,0
|
|
20240110,161700,424134650,25750,25750,25750,25750,0
|
|
20240110,161600,424134650,25750,25750,25750,25750,0
|
|
20240110,161500,424134650,25750,25750,25750,25750,0
|
|
20240110,161400,424134650,25750,25750,25750,25750,143
|
|
20240110,161300,424134650,25750,25750,25750,25750,0
|
|
20240110,161200,424134650,25750,25750,25750,25750,0
|
|
20240110,161100,424134650,25750,25750,25750,25750,0
|
|
20240110,161000,424134650,25750,25750,25750,25750,0
|
|
20240110,160900,424134650,25750,25750,25750,25750,0
|
|
20240110,160800,424134650,25750,25750,25750,25750,0
|
|
20240110,160700,424134650,25750,25750,25750,25750,0
|
|
20240110,160600,424134650,25750,25750,25750,25750,0
|
|
20240110,160500,424134650,25750,25750,25750,25750,0
|
|
20240110,160400,424134650,25750,25750,25750,25750,0
|
|
20240110,160300,424134650,25750,25750,25750,25750,0
|
|
20240110,160200,424134650,25750,25750,25750,25750,0
|
|
20240110,160100,424134650,25750,25750,25750,25750,0
|
|
20240110,160000,424134650,25750,25750,25750,25750,0
|
|
20240110,155900,424134650,25750,25750,25750,25750,0
|
|
20240110,155800,424134650,25750,25750,25750,25750,0
|
|
20240110,155700,424134650,25750,25750,25750,25750,0
|
|
20240110,155600,424134650,25750,25750,25750,25750,0
|
|
20240110,155500,424134650,25750,25750,25750,25750,0
|
|
20240110,155400,424134650,25750,25750,25750,25750,0
|
|
20240110,155300,424134650,25750,25750,25750,25750,0
|
|
20240110,155200,424134650,25750,25750,25750,25750,0
|
|
20240110,155100,424134650,25750,25750,25750,25750,0
|
|
20240110,155000,424134650,25750,25750,25750,25750,0
|
|
20240110,154900,424134650,25750,25750,25750,25750,0
|
|
20240110,154800,424134650,25750,25750,25750,25750,0
|
|
20240110,154700,424134650,25750,25750,25750,25750,0
|
|
20240110,154600,424134650,25750,25750,25750,25750,0
|
|
20240110,154500,424134650,25750,25750,25750,25750,0
|
|
20240110,154400,424134650,25750,25750,25750,25750,143
|
|
20240110,154300,424134650,25750,25750,25750,25750,0
|
|
20240110,154200,424134650,25750,25750,25750,25750,0
|
|
20240110,154100,424134650,25750,25750,25750,25750,0
|
|
20240110,154000,424134650,25750,25750,25750,25750,0
|
|
20240110,153900,424134650,25750,25750,25750,25750,0
|
|
20240110,153800,424134650,25750,25750,25750,25750,0
|
|
20240110,153700,424134650,25750,25750,25750,25750,0
|
|
20240110,153600,424134650,25750,25750,25750,25750,0
|
|
20240110,153500,424134650,25750,25750,25750,25750,0
|
|
20240110,153400,424134650,25750,25750,25750,25750,0
|
|
20240110,153300,424134650,25750,25750,25750,25750,0
|
|
20240110,153200,424134650,25750,25750,25750,25750,0
|
|
20240110,153100,424134650,25750,25750,25750,25750,0
|
|
20240110,153000,424134650,25750,25750,25750,25750,143
|
|
20240110,152900,420452400,25700,25700,25700,25700,0
|
|
20240110,152800,420452400,25700,25700,25700,25700,0
|
|
20240110,152700,420452400,25700,25700,25700,25700,0
|
|
20240110,152600,420452400,25700,25700,25700,25700,0
|
|
20240110,152500,420452400,25700,25700,25700,25700,0
|
|
20240110,152400,420452400,25700,25700,25700,25700,0
|
|
20240110,152300,420452400,25700,25700,25700,25700,0
|
|
20240110,152200,420452400,25700,25700,25700,25700,0
|
|
20240110,152100,420452400,25700,25700,25700,25700,0
|
|
20240110,152000,420452400,25700,25700,25700,25700,0
|
|
20240110,151900,420452400,25700,25750,25750,25650,365
|
|
20240110,151800,411071850,25750,25650,25750,25650,34
|
|
20240110,151700,410197450,25650,25650,25650,25650,5
|
|
20240110,151600,410069200,25600,25550,25600,25550,391
|
|
20240110,151500,400063400,25500,25550,25550,25500,251
|
|
20240110,151400,393650650,25600,25600,25600,25550,292
|
|
20240110,151300,386175700,25600,25650,25650,25600,38
|
|
20240110,151200,385202350,25650,25650,25650,25600,48
|
|
20240110,151100,383972000,25650,25650,25650,25600,97
|
|
20240110,151000,381488000,25650,25650,25650,25600,331
|
|
20240110,150900,372998100,25650,25700,25700,25650,12
|
|
20240110,150800,372690250,25650,25650,25650,25650,12
|
|
20240110,150700,372382450,25650,25700,25700,25650,16
|
|
20240110,150600,371971800,25650,25650,25700,25650,63
|
|
20240110,150500,370355600,25650,25700,25700,25650,24
|
|
20240110,150400,369739350,25700,25700,25750,25700,372
|
|
20240110,150300,360177250,25750,25750,25750,25750,2010
|
|
20240110,150200,308419750,25750,25750,25750,25750,11
|
|
20240110,150100,308136500,25800,25750,25800,25750,21
|
|
20240110,150000,307595250,25800,25800,25800,25800,0
|
|
20240110,145900,307595250,25800,25800,25800,25800,5
|
|
20240110,145800,307466250,25800,25750,25800,25750,93
|
|
20240110,145700,305070900,25800,25800,25800,25800,64
|
|
20240110,145600,303419700,25800,25800,25800,25800,9
|
|
20240110,145500,303187500,25800,25800,25800,25800,1
|
|
20240110,145400,303161700,25800,25800,25800,25800,0
|
|
20240110,145300,303161700,25800,25800,25800,25800,1
|
|
20240110,145200,303135900,25800,25800,25800,25800,6
|
|
20240110,145100,302981100,25800,25800,25800,25800,1
|
|
20240110,145000,302955300,25800,25800,25800,25800,27
|
|
20240110,144900,302258700,25800,25800,25800,25800,0
|
|
20240110,144800,302258700,25800,25800,25800,25800,6
|
|
20240110,144700,302103900,25800,25800,25800,25800,2
|
|
20240110,144600,302052300,25800,25800,25800,25800,2
|
|
20240110,144500,302000700,25800,25800,25800,25800,7
|
|
20240110,144400,301820100,25800,25800,25800,25800,0
|
|
20240110,144300,301820100,25800,25800,25800,25800,106
|
|
20240110,144200,299085300,25800,25800,25800,25800,1
|
|
20240110,144100,299059500,25800,25800,25800,25800,1
|
|
20240110,144000,299033700,25800,25800,25800,25800,1
|
|
20240110,143900,299007900,25800,25800,25800,25800,1
|
|
20240110,143800,298982100,25800,25800,25800,25800,1
|
|
20240110,143700,298956300,25800,25800,25800,25800,1
|
|
20240110,143600,298930500,25850,25850,25850,25850,1
|
|
20240110,143500,298904650,25800,25850,25850,25800,1566
|
|
20240110,143400,258499900,25850,25850,25850,25850,133
|
|
20240110,143300,255061850,25850,25850,25850,25850,101
|
|
20240110,143200,252451000,25850,25850,25850,25850,14
|
|
20240110,143100,252089100,25850,25850,25850,25850,6
|
|
20240110,143000,251934000,25850,25850,25850,25850,0
|
|
20240110,142900,251934000,25850,25850,25850,25850,6
|
|
20240110,142800,251778900,25850,25850,25850,25850,1
|
|
20240110,142700,251753050,25850,25850,25850,25850,11
|
|
20240110,142600,251468700,25850,25850,25850,25850,1
|
|
20240110,142500,251442850,25850,25850,25850,25850,15
|
|
20240110,142400,251055100,25850,25800,25850,25800,5
|
|
20240110,142300,250926050,25850,25850,25850,25850,2
|
|
20240110,142200,250874350,25850,25850,25850,25850,1
|
|
20240110,142100,250848500,25850,25850,25850,25850,0
|
|
20240110,142000,250848500,25850,25850,25850,25850,1
|
|
20240110,141900,250822650,25850,25850,25850,25850,3
|
|
20240110,141800,250745100,25850,25850,25850,25850,103
|
|
20240110,141700,248082550,25850,25900,25900,25850,162
|
|
20240110,141600,243894800,25900,25900,25900,25900,0
|
|
20240110,141500,243894800,25900,25850,25900,25800,43
|
|
20240110,141400,242784700,25850,25850,25850,25850,6
|
|
20240110,141300,242629600,25850,25850,25850,25850,21
|
|
20240110,141200,242086750,25850,25850,25850,25850,1
|
|
20240110,141100,242060900,25850,25850,25850,25850,0
|
|
20240110,141000,242060900,25850,25850,25850,25850,1
|
|
20240110,140900,242035050,25850,25850,25850,25850,4
|
|
20240110,140800,241931650,25850,25850,25850,25850,1
|
|
20240110,140700,241905800,25850,25850,25850,25850,7
|
|
20240110,140600,241724850,25850,25850,25850,25850,5
|
|
20240110,140500,241595600,25850,25850,25850,25850,1
|
|
20240110,140400,241569750,25850,25850,25850,25850,1
|
|
20240110,140300,241543900,25850,25850,25850,25850,68
|
|
20240110,140200,239786100,25850,25850,25850,25850,19
|
|
20240110,140100,239294950,25850,25850,25850,25850,6
|
|
20240110,140000,239139850,25850,25850,25850,25850,1
|
|
20240110,135900,239114000,25850,25850,25850,25850,1
|
|
20240110,135800,239088150,25850,25850,25850,25850,1
|
|
20240110,135700,239062300,25850,25850,25850,25850,32
|
|
20240110,135600,238235100,25850,25850,25850,25850,6
|
|
20240110,135500,238080000,25800,25800,25800,25800,1
|
|
20240110,135400,238054200,25800,25800,25800,25800,0
|
|
20240110,135300,238054200,25800,25800,25800,25800,1
|
|
20240110,135200,238028400,25850,25800,25850,25800,23
|
|
20240110,135100,237433900,25850,25800,25850,25800,7
|
|
20240110,135000,237253050,25800,25800,25800,25800,0
|
|
20240110,134900,237253050,25800,25800,25800,25800,0
|
|
20240110,134800,237253050,25800,25800,25800,25800,160
|
|
20240110,134700,233125050,25850,25850,25850,25850,9
|
|
20240110,134600,232892400,25850,25850,25850,25850,0
|
|
20240110,134500,232892400,25850,25850,25850,25850,29
|
|
20240110,134400,232142750,25850,25850,25850,25850,1
|
|
20240110,134300,232116900,25850,25800,25850,25800,97
|
|
20240110,134200,229614050,25850,25850,25850,25850,19
|
|
20240110,134100,229122900,25850,25850,25850,25850,5
|
|
20240110,134000,228993650,25850,25850,25850,25850,0
|
|
20240110,133900,228993650,25850,25850,25850,25850,0
|
|
20240110,133800,228993650,25850,25850,25850,25850,0
|
|
20240110,133700,228993650,25850,25850,25850,25850,0
|
|
20240110,133600,228993650,25850,25850,25850,25850,46
|
|
20240110,133500,227804550,25850,25850,25850,25850,0
|
|
20240110,133400,227804550,25850,25850,25850,25850,5
|
|
20240110,133300,227675300,25800,25800,25800,25800,0
|
|
20240110,133200,227675300,25800,25800,25800,25800,9
|
|
20240110,133100,227443100,25800,25800,25800,25800,0
|
|
20240110,133000,227443100,25800,25800,25800,25800,0
|
|
20240110,132900,227443100,25800,25800,25800,25800,0
|
|
20240110,132800,227443100,25800,25800,25800,25800,0
|
|
20240110,132700,227443100,25800,25800,25800,25800,0
|
|
20240110,132600,227443100,25800,25800,25800,25800,0
|
|
20240110,132500,227443100,25800,25800,25800,25800,0
|
|
20240110,132400,227443100,25800,25800,25800,25800,70
|
|
20240110,132300,225637100,25850,25850,25850,25850,381
|
|
20240110,132200,215788250,25900,25900,25900,25900,0
|
|
20240110,132100,215788250,25900,25900,25900,25900,0
|
|
20240110,132000,215788250,25900,25900,25900,25900,0
|
|
20240110,131900,215788250,25900,25900,25900,25900,9
|
|
20240110,131800,215555150,25850,25850,25850,25850,0
|
|
20240110,131700,215555150,25850,25850,25850,25850,0
|
|
20240110,131600,215555150,25850,25850,25850,25850,0
|
|
20240110,131500,215555150,25850,25850,25850,25850,0
|
|
20240110,131400,215555150,25850,25850,25850,25850,0
|
|
20240110,131300,215555150,25850,25850,25850,25850,0
|
|
20240110,131200,215555150,25850,25850,25850,25850,0
|
|
20240110,131100,215555150,25850,25850,25850,25850,0
|
|
20240110,131000,215555150,25850,25850,25850,25850,0
|
|
20240110,130900,215555150,25850,25850,25850,25850,10
|
|
20240110,130800,215296650,25850,25850,25850,25850,0
|
|
20240110,130700,215296650,25850,25850,25850,25850,2
|
|
20240110,130600,215244950,25850,25850,25850,25850,2
|
|
20240110,130500,215193250,25900,25850,25900,25850,66
|
|
20240110,130400,213486600,25900,25900,25900,25900,0
|
|
20240110,130300,213486600,25900,25900,25900,25900,5
|
|
20240110,130200,213357100,25900,25900,25900,25900,2
|
|
20240110,130100,213305300,25900,25900,25900,25900,0
|
|
20240110,130000,213305300,25900,25900,25900,25900,0
|
|
20240110,125900,213305300,25900,25900,25900,25900,0
|
|
20240110,125800,213305300,25900,25900,25900,25900,0
|
|
20240110,125700,213305300,25900,25900,25900,25900,0
|
|
20240110,125600,213305300,25900,25900,25900,25900,5
|
|
20240110,125500,213175800,25850,25850,25850,25850,0
|
|
20240110,125400,213175800,25850,25850,25850,25850,0
|
|
20240110,125300,213175800,25850,25850,25850,25850,0
|
|
20240110,125200,213175800,25850,25850,25850,25850,0
|
|
20240110,125100,213175800,25850,25850,25850,25850,0
|
|
20240110,125000,213175800,25850,25850,25850,25850,0
|
|
20240110,124900,213175800,25850,25850,25850,25850,0
|
|
20240110,124800,213175800,25850,25850,25850,25850,0
|
|
20240110,124700,213175800,25850,25850,25850,25850,20
|
|
20240110,124600,212658800,25900,25900,25900,25900,0
|
|
20240110,124500,212658800,25900,25900,25900,25900,0
|
|
20240110,124400,212658800,25900,25900,25900,25900,0
|
|
20240110,124300,212658800,25900,25900,25900,25900,0
|
|
20240110,124200,212658800,25900,25900,25900,25900,21
|
|
20240110,124100,212114900,25900,25900,25900,25900,5
|
|
20240110,124000,211985400,25850,25850,25850,25850,2
|
|
20240110,123900,211933700,25850,25900,25900,25850,17
|
|
20240110,123800,211494100,25900,25900,25900,25900,19
|
|
20240110,123700,211002000,25900,25900,25900,25900,0
|
|
20240110,123600,211002000,25900,25900,25900,25900,0
|
|
20240110,123500,211002000,25900,25900,25900,25900,0
|
|
20240110,123400,211002000,25900,25900,25900,25900,0
|
|
20240110,123300,211002000,25900,25900,25900,25900,3
|
|
20240110,123200,210924300,25900,25900,25900,25900,11
|
|
20240110,123100,210639400,25900,25900,25900,25900,7
|
|
20240110,123000,210458100,25900,25900,25900,25900,0
|
|
20240110,122900,210458100,25900,25900,25900,25900,5
|
|
20240110,122800,210328600,25900,25900,25900,25900,16
|
|
20240110,122700,209914200,25950,25950,25950,25950,0
|
|
20240110,122600,209914200,25950,25950,25950,25950,0
|
|
20240110,122500,209914200,25950,25950,25950,25950,6
|
|
20240110,122400,209758500,25950,25950,25950,25950,2
|
|
20240110,122300,209706600,25950,25950,25950,25950,3
|
|
20240110,122200,209628750,25950,25950,25950,25950,0
|
|
20240110,122100,209628750,25950,25900,25950,25900,159
|
|
20240110,122000,205509950,25900,25900,25900,25900,50
|
|
20240110,121900,204214950,25950,25950,25950,25950,0
|
|
20240110,121800,204214950,25950,25950,25950,25950,3
|
|
20240110,121700,204137100,25950,25950,25950,25950,0
|
|
20240110,121600,204137100,25950,25950,25950,25950,0
|
|
20240110,121500,204137100,25950,25950,25950,25950,2
|
|
20240110,121400,204085200,25950,25950,25950,25950,5
|
|
20240110,121300,203955450,25900,25900,25900,25900,0
|
|
20240110,121200,203955450,25900,25900,25900,25900,0
|
|
20240110,121100,203955450,25900,25900,25900,25900,0
|
|
20240110,121000,203955450,25900,25900,25900,25900,87
|
|
20240110,120900,201702150,25900,25900,25900,25900,100
|
|
20240110,120800,199112150,25900,25900,25900,25900,109
|
|
20240110,120700,196289050,25900,25900,25900,25900,117
|
|
20240110,120600,193258750,25900,25850,25900,25850,9
|
|
20240110,120500,193026050,25850,25850,25850,25850,0
|
|
20240110,120400,193026050,25850,25850,25850,25850,0
|
|
20240110,120300,193026050,25850,25850,25850,25850,9
|
|
20240110,120200,192793400,25900,25900,25900,25900,0
|
|
20240110,120100,192793400,25900,25900,25900,25900,1
|
|
20240110,120000,192767500,25850,25850,25850,25850,0
|
|
20240110,115900,192767500,25850,25850,25850,25850,0
|
|
20240110,115800,192767500,25850,25850,25850,25850,0
|
|
20240110,115700,192767500,25850,25850,25850,25850,326
|
|
20240110,115600,184340400,25900,25900,25900,25900,0
|
|
20240110,115500,184340400,25900,25900,25900,25900,11
|
|
20240110,115400,184055500,25850,25850,25850,25850,9
|
|
20240110,115300,183822850,25900,25900,25900,25900,0
|
|
20240110,115200,183822850,25900,25900,25900,25900,5
|
|
20240110,115100,183693350,25900,25900,25900,25900,1
|
|
20240110,115000,183667450,25850,25850,25850,25850,12
|
|
20240110,114900,183357250,25900,25900,25900,25900,0
|
|
20240110,114800,183357250,25900,25900,25900,25900,0
|
|
20240110,114700,183357250,25900,25900,25900,25900,1
|
|
20240110,114600,183331350,25850,25850,25850,25850,0
|
|
20240110,114500,183331350,25850,25850,25850,25850,1
|
|
20240110,114400,183305500,25900,25900,25900,25900,0
|
|
20240110,114300,183305500,25900,25900,25900,25900,1
|
|
20240110,114200,183279600,25850,25850,25850,25850,30
|
|
20240110,114100,182504100,25850,25850,25850,25850,0
|
|
20240110,114000,182504100,25850,25850,25850,25850,100
|
|
20240110,113900,179919100,25900,25900,25900,25900,3
|
|
20240110,113800,179841400,25900,25900,25900,25900,0
|
|
20240110,113700,179841400,25900,25900,25900,25900,1
|
|
20240110,113600,179815500,25900,25900,25900,25900,0
|
|
20240110,113500,179815500,25900,25900,25900,25900,0
|
|
20240110,113400,179815500,25900,25900,25900,25900,0
|
|
20240110,113300,179815500,25900,25900,25900,25900,57
|
|
20240110,113200,178339200,25900,25900,25950,25900,284
|
|
20240110,113100,170983000,25950,25950,25950,25950,1
|
|
20240110,113000,170957050,25950,25950,25950,25950,1
|
|
20240110,112900,170931100,25950,25950,25950,25950,5
|
|
20240110,112800,170801350,25950,25950,25950,25950,1
|
|
20240110,112700,170775400,25950,25950,25950,25950,12
|
|
20240110,112600,170464000,25950,25950,25950,25950,39
|
|
20240110,112500,169451950,25900,25900,25900,25900,8
|
|
20240110,112400,169244750,25950,25950,25950,25950,1
|
|
20240110,112300,169218800,25900,25900,25900,25900,14
|
|
20240110,112200,168856200,25900,25950,25950,25900,39
|
|
20240110,112100,167844200,25950,25950,25950,25950,0
|
|
20240110,112000,167844200,25950,25950,25950,25950,1
|
|
20240110,111900,167818250,25900,25900,25900,25900,0
|
|
20240110,111800,167818250,25900,25900,25900,25900,0
|
|
20240110,111700,167818250,25900,25900,25900,25900,63
|
|
20240110,111600,166186550,25900,25900,25900,25900,34
|
|
20240110,111500,165305950,25850,25900,25900,25850,185
|
|
20240110,111400,160522850,25900,25900,25900,25900,0
|
|
20240110,111300,160522850,25900,25950,25950,25850,792
|
|
20240110,111200,140019450,25950,25950,25950,25950,41
|
|
20240110,111100,138955500,25950,25950,25950,25950,0
|
|
20240110,111000,138955500,25950,25950,25950,25950,0
|
|
20240110,110900,138955500,25950,25950,25950,25950,0
|
|
20240110,110800,138955500,25950,25950,25950,25950,0
|
|
20240110,110700,138955500,25950,25950,25950,25950,5
|
|
20240110,110600,138825750,25950,25950,25950,25950,1
|
|
20240110,110500,138799800,25900,25900,25900,25900,0
|
|
20240110,110400,138799800,25900,25900,25900,25900,14
|
|
20240110,110300,138437200,25900,25900,25900,25900,4
|
|
20240110,110200,138333600,25950,25900,25950,25900,5
|
|
20240110,110100,138204050,25950,25950,25950,25950,4
|
|
20240110,110000,138100250,25950,25950,25950,25900,75
|
|
20240110,105900,136154050,25950,26000,26000,25950,35
|
|
20240110,105800,135245700,26000,26000,26000,25950,61
|
|
20240110,105700,133660250,26000,26000,26000,26000,2
|
|
20240110,105600,133608250,26050,26000,26050,25950,71
|
|
20240110,105500,131762250,26050,26050,26050,26050,0
|
|
20240110,105400,131762250,26050,26000,26050,26000,3
|
|
20240110,105300,131684150,26000,26000,26000,26000,0
|
|
20240110,105200,131684150,26000,26000,26050,26000,10
|
|
20240110,105100,131423950,26000,26000,26050,26000,16
|
|
20240110,105000,131007750,26000,25950,26000,25950,36
|
|
20240110,104900,130073150,26000,26000,26000,26000,0
|
|
20240110,104800,130073150,26000,26000,26000,26000,2
|
|
20240110,104700,130021150,26000,26050,26050,25900,172
|
|
20240110,104600,125557750,26000,26000,26000,26000,39
|
|
20240110,104500,124543750,26000,26050,26050,26000,16
|
|
20240110,104400,124127600,26000,26000,26000,26000,62
|
|
20240110,104300,122515600,26000,26000,26050,26000,81
|
|
20240110,104200,120408600,25950,25950,26000,25950,218
|
|
20240110,104100,114747050,25950,25950,25950,25900,178
|
|
20240110,104000,110129300,25950,25950,25950,25950,1
|
|
20240110,103900,110103350,25900,25950,25950,25900,27
|
|
20240110,103800,109402950,25950,25900,25950,25850,622
|
|
20240110,103700,93290150,25850,25900,25900,25850,373
|
|
20240110,103600,83632300,25900,25900,25900,25900,8
|
|
20240110,103500,83425100,25850,25900,25900,25850,76
|
|
20240110,103400,81459450,25900,25900,25900,25900,0
|
|
20240110,103300,81459450,25900,25900,25900,25850,61
|
|
20240110,103200,79882300,25900,25900,25900,25900,7
|
|
20240110,103100,79701000,25900,25900,25900,25900,27
|
|
20240110,103000,79001700,25900,25900,25900,25900,14
|
|
20240110,102900,78639100,25900,25900,25900,25900,1
|
|
20240110,102800,78613200,25900,25900,25900,25900,1
|
|
20240110,102700,78587300,25900,25900,25900,25900,6
|
|
20240110,102600,78431900,25900,25900,25900,25900,7
|
|
20240110,102500,78250600,25900,25900,25900,25900,35
|
|
20240110,102400,77344100,25900,25900,25900,25900,4
|
|
20240110,102300,77240500,25850,25850,25850,25850,7
|
|
20240110,102200,77059550,25850,25850,25850,25850,1
|
|
20240110,102100,77033700,25900,25900,25900,25900,0
|
|
20240110,102000,77033700,25900,25900,25900,25900,1
|
|
20240110,101900,77007800,25850,25850,25850,25850,0
|
|
20240110,101800,77007800,25850,25900,25900,25850,68
|
|
20240110,101700,75247150,25900,25900,25900,25900,0
|
|
20240110,101600,75247150,25900,25900,25900,25900,1
|
|
20240110,101500,75221250,25850,25900,25900,25850,80
|
|
20240110,101400,73151850,25850,25900,25900,25850,64
|
|
20240110,101300,71497350,25900,25900,25900,25900,1
|
|
20240110,101200,71471450,25850,25850,25850,25850,0
|
|
20240110,101100,71471450,25850,25900,25900,25850,49
|
|
20240110,101000,70202800,25900,25900,25900,25900,1
|
|
20240110,100900,70176900,25900,25900,25900,25900,7
|
|
20240110,100800,69995600,25850,25900,25900,25850,117
|
|
20240110,100700,66966200,25900,25900,25900,25900,3
|
|
20240110,100600,66888500,25900,25900,25900,25900,1
|
|
20240110,100500,66862600,25850,25900,25900,25850,180
|
|
20240110,100400,62202000,25900,25900,25900,25900,5
|
|
20240110,100300,62072500,25850,25850,25850,25850,0
|
|
20240110,100200,62072500,25850,25900,25900,25850,14
|
|
20240110,100100,61710350,25900,25900,25900,25900,1
|
|
20240110,100000,61684450,25900,25900,25900,25900,0
|
|
20240110,095900,61684450,25900,25900,25900,25900,6
|
|
20240110,095800,61529050,25900,25900,25900,25900,34
|
|
20240110,095700,60648450,25900,25900,25900,25900,1
|
|
20240110,095600,60622550,25900,25900,25900,25900,0
|
|
20240110,095500,60622550,25900,25850,25900,25850,134
|
|
20240110,095400,57158400,25900,25900,25900,25900,1
|
|
20240110,095300,57132500,25900,25900,25900,25900,12
|
|
20240110,095200,56821700,25850,25850,25850,25850,10
|
|
20240110,095100,56563200,25900,25850,25900,25850,37
|
|
20240110,095000,55606650,25900,25900,25900,25900,1
|
|
20240110,094900,55580750,25850,25850,25850,25800,164
|
|
20240110,094800,51342400,25850,25850,25850,25850,2
|
|
20240110,094700,51290700,25800,25850,25850,25800,14
|
|
20240110,094600,50929450,25850,25850,25850,25850,0
|
|
20240110,094500,50929450,25850,25850,25850,25850,0
|
|
20240110,094400,50929450,25850,25850,25850,25850,1
|
|
20240110,094300,50903600,25850,25900,25900,25850,116
|
|
20240110,094200,47903000,25850,25850,25850,25850,1
|
|
20240110,094100,47877150,25850,25850,25850,25850,0
|
|
20240110,094000,47877150,25850,25850,25850,25850,120
|
|
20240110,093900,44775150,25850,25850,25850,25850,5
|
|
20240110,093800,44645900,25850,25850,25850,25800,19
|
|
20240110,093700,44155150,25850,25850,25850,25850,2
|
|
20240110,093600,44103450,25850,25850,25850,25850,1
|
|
20240110,093500,44077600,25850,25850,25850,25850,1
|
|
20240110,093400,44051750,25850,25850,25850,25850,14
|
|
20240110,093300,43689850,25850,25850,25850,25850,10
|
|
20240110,093200,43431350,25800,25800,25800,25750,439
|
|
20240110,093100,32108200,25850,25800,25850,25800,107
|
|
20240110,093000,29347100,25800,25800,25800,25800,0
|
|
20240110,092900,29347100,25800,25800,25850,25800,42
|
|
20240110,092800,28263450,25800,25850,25850,25800,11
|
|
20240110,092700,27979600,25850,25850,25850,25850,5
|
|
20240110,092600,27850350,25850,25850,25850,25850,1
|
|
20240110,092500,27824500,25850,25850,25850,25850,4
|
|
20240110,092400,27721100,25850,25850,25850,25850,1
|
|
20240110,092300,27695250,25850,25850,25850,25850,0
|
|
20240110,092200,27695250,25850,25850,25850,25850,2
|
|
20240110,092100,27643550,25850,25850,25850,25850,6
|
|
20240110,092000,27488450,25800,25800,25800,25800,0
|
|
20240110,091900,27488450,25800,25800,25800,25800,0
|
|
20240110,091800,27488450,25800,25800,25800,25800,0
|
|
20240110,091700,27488450,25800,25800,25800,25800,353
|
|
20240110,091600,18381050,25800,25900,25900,25800,12
|
|
20240110,091500,18070900,25900,25900,25900,25900,1
|
|
20240110,091400,18045000,25850,25850,25850,25850,20
|
|
20240110,091300,17528000,25850,25900,25900,25850,51
|
|
20240110,091200,16208600,25900,25850,25900,25850,57
|
|
20240110,091100,14735100,25850,25800,25850,25800,259
|
|
20240110,091000,8049900,25800,25850,25850,25800,72
|
|
20240110,090900,6191950,25900,25850,25900,25850,2
|
|
20240110,090800,6140200,25900,25900,25900,25900,0
|
|
20240110,090700,6140200,25900,25850,25900,25850,3
|
|
20240110,090600,6062550,25850,25850,25850,25850,0
|
|
20240110,090500,6062550,25850,25850,25850,25850,36
|
|
20240110,090400,5131950,25800,25800,25800,25800,0
|
|
20240110,090300,5131950,25800,25800,25800,25800,12
|
|
20240110,090200,4822350,25800,25800,25800,25800,4
|
|
20240110,090100,4719150,25800,25800,25800,25800,0
|
|
20240110,090000,4719150,25800,25800,25800,25750,163
|