587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184400,1063044500,24100,24100,24100,24100,171
|
|
20240118,184300,1063044500,24100,24100,24100,24100,0
|
|
20240118,184200,1063044500,24100,24100,24100,24100,0
|
|
20240118,184100,1063044500,24100,24100,24100,24100,0
|
|
20240118,184000,1063044500,24100,24100,24100,24100,0
|
|
20240118,183900,1063044500,24100,24100,24100,24100,0
|
|
20240118,183800,1063044500,24100,24100,24100,24100,0
|
|
20240118,183700,1063044500,24100,24100,24100,24100,0
|
|
20240118,183600,1063044500,24100,24100,24100,24100,0
|
|
20240118,183500,1063044500,24100,24100,24100,24100,0
|
|
20240118,183400,1063044500,24100,24100,24100,24100,0
|
|
20240118,183300,1063044500,24100,24100,24100,24100,0
|
|
20240118,183200,1063044500,24100,24100,24100,24100,0
|
|
20240118,183100,1063044500,24100,24100,24100,24100,0
|
|
20240118,183000,1063044500,24100,24100,24100,24100,0
|
|
20240118,182900,1063044500,24100,24100,24100,24100,0
|
|
20240118,182800,1063044500,24100,24100,24100,24100,0
|
|
20240118,182700,1063044500,24100,24100,24100,24100,0
|
|
20240118,182600,1063044500,24100,24100,24100,24100,0
|
|
20240118,182500,1063044500,24100,24100,24100,24100,0
|
|
20240118,182400,1063044500,24100,24100,24100,24100,0
|
|
20240118,182300,1063044500,24100,24100,24100,24100,0
|
|
20240118,182200,1063044500,24100,24100,24100,24100,0
|
|
20240118,182100,1063044500,24100,24100,24100,24100,0
|
|
20240118,182000,1063044500,24100,24100,24100,24100,0
|
|
20240118,181900,1063044500,24100,24100,24100,24100,0
|
|
20240118,181800,1063044500,24100,24100,24100,24100,0
|
|
20240118,181700,1063044500,24100,24100,24100,24100,0
|
|
20240118,181600,1063044500,24100,24100,24100,24100,0
|
|
20240118,181500,1063044500,24100,24100,24100,24100,0
|
|
20240118,181400,1063044500,24100,24100,24100,24100,171
|
|
20240118,181300,1063044500,24100,24100,24100,24100,0
|
|
20240118,181200,1063044500,24100,24100,24100,24100,0
|
|
20240118,181100,1063044500,24100,24100,24100,24100,0
|
|
20240118,181000,1063044500,24100,24100,24100,24100,0
|
|
20240118,180900,1063044500,24100,24100,24100,24100,0
|
|
20240118,180800,1063044500,24100,24100,24100,24100,0
|
|
20240118,180700,1063044500,24100,24100,24100,24100,0
|
|
20240118,180600,1063044500,24100,24100,24100,24100,0
|
|
20240118,180500,1063044500,24100,24100,24100,24100,0
|
|
20240118,180400,1063044500,24100,24100,24100,24100,0
|
|
20240118,180300,1063044500,24100,24100,24100,24100,0
|
|
20240118,180200,1063044500,24100,24100,24100,24100,0
|
|
20240118,180100,1063044500,24100,24100,24100,24100,0
|
|
20240118,180000,1063044500,24100,24100,24100,24100,0
|
|
20240118,175900,1063044500,24100,24100,24100,24100,0
|
|
20240118,175800,1063044500,24100,24100,24100,24100,0
|
|
20240118,175700,1063044500,24100,24100,24100,24100,0
|
|
20240118,175600,1063044500,24100,24100,24100,24100,0
|
|
20240118,175500,1063044500,24100,24100,24100,24100,0
|
|
20240118,175400,1063044500,24100,24100,24100,24100,0
|
|
20240118,175300,1063044500,24100,24100,24100,24100,0
|
|
20240118,175200,1063044500,24100,24100,24100,24100,0
|
|
20240118,175100,1063044500,24100,24100,24100,24100,0
|
|
20240118,175000,1063044500,24100,24100,24100,24100,0
|
|
20240118,174900,1063044500,24100,24100,24100,24100,0
|
|
20240118,174800,1063044500,24100,24100,24100,24100,0
|
|
20240118,174700,1063044500,24100,24100,24100,24100,0
|
|
20240118,174600,1063044500,24100,24100,24100,24100,0
|
|
20240118,174500,1063044500,24100,24100,24100,24100,0
|
|
20240118,174400,1063044500,24100,24100,24100,24100,171
|
|
20240118,174300,1063044500,24100,24100,24100,24100,0
|
|
20240118,174200,1063044500,24100,24100,24100,24100,0
|
|
20240118,174100,1063044500,24100,24100,24100,24100,0
|
|
20240118,174000,1063044500,24100,24100,24100,24100,0
|
|
20240118,173900,1063044500,24100,24100,24100,24100,0
|
|
20240118,173800,1063044500,24100,24100,24100,24100,0
|
|
20240118,173700,1063044500,24100,24100,24100,24100,0
|
|
20240118,173600,1063044500,24100,24100,24100,24100,0
|
|
20240118,173500,1063044500,24100,24100,24100,24100,0
|
|
20240118,173400,1063044500,24100,24100,24100,24100,0
|
|
20240118,173300,1063044500,24100,24100,24100,24100,0
|
|
20240118,173200,1063044500,24100,24100,24100,24100,0
|
|
20240118,173100,1063044500,24100,24100,24100,24100,0
|
|
20240118,173000,1063044500,24100,24100,24100,24100,0
|
|
20240118,172900,1063044500,24100,24100,24100,24100,0
|
|
20240118,172800,1063044500,24100,24100,24100,24100,0
|
|
20240118,172700,1063044500,24100,24100,24100,24100,0
|
|
20240118,172600,1063044500,24100,24100,24100,24100,0
|
|
20240118,172500,1063044500,24100,24100,24100,24100,0
|
|
20240118,172400,1063044500,24100,24100,24100,24100,0
|
|
20240118,172300,1063044500,24100,24100,24100,24100,0
|
|
20240118,172200,1063044500,24100,24100,24100,24100,0
|
|
20240118,172100,1063044500,24100,24100,24100,24100,0
|
|
20240118,172000,1063044500,24100,24100,24100,24100,0
|
|
20240118,171900,1063044500,24100,24100,24100,24100,0
|
|
20240118,171800,1063044500,24100,24100,24100,24100,0
|
|
20240118,171700,1063044500,24100,24100,24100,24100,0
|
|
20240118,171600,1063044500,24100,24100,24100,24100,0
|
|
20240118,171500,1063044500,24100,24100,24100,24100,0
|
|
20240118,171400,1063044500,24100,24100,24100,24100,171
|
|
20240118,171300,1063044500,24100,24100,24100,24100,0
|
|
20240118,171200,1063044500,24100,24100,24100,24100,0
|
|
20240118,171100,1063044500,24100,24100,24100,24100,0
|
|
20240118,171000,1063044500,24100,24100,24100,24100,0
|
|
20240118,170900,1063044500,24100,24100,24100,24100,0
|
|
20240118,170800,1063044500,24100,24100,24100,24100,0
|
|
20240118,170700,1063044500,24100,24100,24100,24100,0
|
|
20240118,170600,1063044500,24100,24100,24100,24100,0
|
|
20240118,170500,1063044500,24100,24100,24100,24100,0
|
|
20240118,170400,1063044500,24100,24100,24100,24100,0
|
|
20240118,170300,1063044500,24100,24100,24100,24100,0
|
|
20240118,170200,1063044500,24100,24100,24100,24100,0
|
|
20240118,170100,1063044500,24100,24100,24100,24100,0
|
|
20240118,170000,1063044500,24100,24100,24100,24100,0
|
|
20240118,165900,1063044500,24100,24100,24100,24100,0
|
|
20240118,165800,1063044500,24100,24100,24100,24100,0
|
|
20240118,165700,1063044500,24100,24100,24100,24100,0
|
|
20240118,165600,1063044500,24100,24100,24100,24100,0
|
|
20240118,165500,1063044500,24100,24100,24100,24100,0
|
|
20240118,165400,1063044500,24100,24100,24100,24100,0
|
|
20240118,165300,1063044500,24100,24100,24100,24100,0
|
|
20240118,165200,1063044500,24100,24100,24100,24100,0
|
|
20240118,165100,1063044500,24100,24100,24100,24100,0
|
|
20240118,165000,1063044500,24100,24100,24100,24100,0
|
|
20240118,164900,1063044500,24100,24100,24100,24100,0
|
|
20240118,164800,1063044500,24100,24100,24100,24100,0
|
|
20240118,164700,1063044500,24100,24100,24100,24100,0
|
|
20240118,164600,1063044500,24100,24100,24100,24100,0
|
|
20240118,164500,1063044500,24100,24100,24100,24100,0
|
|
20240118,164400,1063044500,24100,24100,24100,24100,171
|
|
20240118,164300,1063044500,24100,24100,24100,24100,0
|
|
20240118,164200,1063044500,24100,24100,24100,24100,0
|
|
20240118,164100,1063044500,24100,24100,24100,24100,0
|
|
20240118,164000,1063044500,24100,24100,24100,24100,0
|
|
20240118,163900,1063044500,24100,24100,24100,24100,0
|
|
20240118,163800,1063044500,24100,24100,24100,24100,0
|
|
20240118,163700,1063044500,24100,24100,24100,24100,0
|
|
20240118,163600,1063044500,24100,24100,24100,24100,0
|
|
20240118,163500,1063044500,24100,24100,24100,24100,0
|
|
20240118,163400,1063044500,24100,24100,24100,24100,0
|
|
20240118,163300,1063044500,24100,24100,24100,24100,0
|
|
20240118,163200,1063044500,24100,24100,24100,24100,0
|
|
20240118,163100,1063044500,24100,24100,24100,24100,0
|
|
20240118,163000,1063044500,24100,24100,24100,24100,0
|
|
20240118,162900,1063044500,24100,24100,24100,24100,0
|
|
20240118,162800,1063044500,24100,24100,24100,24100,0
|
|
20240118,162700,1063044500,24100,24100,24100,24100,0
|
|
20240118,162600,1063044500,24100,24100,24100,24100,0
|
|
20240118,162500,1063044500,24100,24100,24100,24100,0
|
|
20240118,162400,1063044500,24100,24100,24100,24100,0
|
|
20240118,162300,1063044500,24100,24100,24100,24100,0
|
|
20240118,162200,1063044500,24100,24100,24100,24100,0
|
|
20240118,162100,1063044500,24100,24100,24100,24100,0
|
|
20240118,162000,1063044500,24100,24100,24100,24100,0
|
|
20240118,161900,1063044500,24100,24100,24100,24100,0
|
|
20240118,161800,1063044500,24100,24100,24100,24100,0
|
|
20240118,161700,1063044500,24100,24100,24100,24100,0
|
|
20240118,161600,1063044500,24100,24100,24100,24100,0
|
|
20240118,161500,1063044500,24100,24100,24100,24100,0
|
|
20240118,161400,1063044500,24100,24100,24100,24100,171
|
|
20240118,161300,1063044500,24100,24100,24100,24100,0
|
|
20240118,161200,1063044500,24100,24100,24100,24100,0
|
|
20240118,161100,1063044500,24100,24100,24100,24100,0
|
|
20240118,161000,1063044500,24100,24100,24100,24100,0
|
|
20240118,160900,1063044500,24100,24100,24100,24100,0
|
|
20240118,160800,1063044500,24100,24100,24100,24100,0
|
|
20240118,160700,1063044500,24100,24100,24100,24100,0
|
|
20240118,160600,1063044500,24100,24100,24100,24100,0
|
|
20240118,160500,1063044500,24100,24100,24100,24100,0
|
|
20240118,160400,1063044500,24100,24100,24100,24100,0
|
|
20240118,160300,1063044500,24100,24100,24100,24100,0
|
|
20240118,160200,1063044500,24100,24100,24100,24100,0
|
|
20240118,160100,1063044500,24100,24100,24100,24100,0
|
|
20240118,160000,1063044500,24100,24100,24100,24100,0
|
|
20240118,155900,1063044500,24100,24100,24100,24100,0
|
|
20240118,155800,1063044500,24100,24100,24100,24100,0
|
|
20240118,155700,1063044500,24100,24100,24100,24100,0
|
|
20240118,155600,1063044500,24100,24100,24100,24100,0
|
|
20240118,155500,1063044500,24100,24100,24100,24100,0
|
|
20240118,155400,1063044500,24100,24100,24100,24100,0
|
|
20240118,155300,1063044500,24100,24100,24100,24100,0
|
|
20240118,155200,1063044500,24100,24100,24100,24100,0
|
|
20240118,155100,1063044500,24100,24100,24100,24100,0
|
|
20240118,155000,1063044500,24100,24100,24100,24100,0
|
|
20240118,154900,1063044500,24100,24100,24100,24100,0
|
|
20240118,154800,1063044500,24100,24100,24100,24100,0
|
|
20240118,154700,1063044500,24100,24100,24100,24100,0
|
|
20240118,154600,1063044500,24100,24100,24100,24100,0
|
|
20240118,154500,1063044500,24100,24100,24100,24100,0
|
|
20240118,154400,1063044500,24100,24100,24100,24100,171
|
|
20240118,154300,1063044500,24100,24100,24100,24100,0
|
|
20240118,154200,1063044500,24100,24100,24100,24100,0
|
|
20240118,154100,1063044500,24100,24100,24100,24100,0
|
|
20240118,154000,1063044500,24100,24100,24100,24100,0
|
|
20240118,153900,1063044500,24100,24100,24100,24100,0
|
|
20240118,153800,1063044500,24100,24100,24100,24100,0
|
|
20240118,153700,1063044500,24100,24100,24100,24100,0
|
|
20240118,153600,1063044500,24100,24100,24100,24100,0
|
|
20240118,153500,1063044500,24100,24100,24100,24100,0
|
|
20240118,153400,1063044500,24100,24100,24100,24100,0
|
|
20240118,153300,1063044500,24100,24100,24100,24100,0
|
|
20240118,153200,1063044500,24100,24100,24100,24100,0
|
|
20240118,153100,1063044500,24100,24100,24100,24100,0
|
|
20240118,153000,1063044500,24100,24100,24100,24100,171
|
|
20240118,152900,1058923400,24000,24000,24000,24000,0
|
|
20240118,152800,1058923400,24000,24000,24000,24000,0
|
|
20240118,152700,1058923400,24000,24000,24000,24000,0
|
|
20240118,152600,1058923400,24000,24000,24000,24000,0
|
|
20240118,152500,1058923400,24000,24000,24000,24000,0
|
|
20240118,152400,1058923400,24000,24000,24000,24000,0
|
|
20240118,152300,1058923400,24000,24000,24000,24000,0
|
|
20240118,152200,1058923400,24000,24000,24000,24000,0
|
|
20240118,152100,1058923400,24000,24000,24000,24000,0
|
|
20240118,152000,1058923400,24000,24000,24000,24000,0
|
|
20240118,151900,1058923400,24000,24050,24050,24000,231
|
|
20240118,151800,1053378400,24050,24050,24050,24050,36
|
|
20240118,151700,1052512600,24050,24000,24050,24000,7
|
|
20240118,151600,1052344500,24000,24000,24000,24000,1
|
|
20240118,151500,1052320500,24100,24050,24100,24050,139
|
|
20240118,151400,1048977500,24050,24050,24050,24000,77
|
|
20240118,151300,1047129250,24000,24000,24000,24000,32
|
|
20240118,151200,1046361250,24000,24050,24050,24000,19
|
|
20240118,151100,1045905200,24050,24000,24050,24000,24
|
|
20240118,151000,1045328750,24050,24050,24050,24000,38
|
|
20240118,150900,1044414950,24050,24050,24050,24050,0
|
|
20240118,150800,1044414950,24050,24050,24050,24050,1
|
|
20240118,150700,1044390900,24000,24000,24000,24000,0
|
|
20240118,150600,1044390900,24000,24000,24000,24000,0
|
|
20240118,150500,1044390900,24000,24050,24050,24000,14
|
|
20240118,150400,1044054850,24000,24000,24000,24000,0
|
|
20240118,150300,1044054850,24000,24000,24000,24000,0
|
|
20240118,150200,1044054850,24000,24000,24000,24000,0
|
|
20240118,150100,1044054850,24000,24000,24000,24000,212
|
|
20240118,150000,1038966850,24000,24000,24000,24000,0
|
|
20240118,145900,1038966850,24000,24000,24000,24000,170
|
|
20240118,145800,1034886850,24000,24000,24000,24000,0
|
|
20240118,145700,1034886850,24000,24000,24000,24000,0
|
|
20240118,145600,1034886850,24000,24000,24000,24000,21
|
|
20240118,145500,1034382850,24000,24000,24000,24000,1
|
|
20240118,145400,1034358850,24000,24050,24050,24000,12
|
|
20240118,145300,1034070600,24050,24000,24050,24000,23
|
|
20240118,145200,1033518550,24050,24050,24050,24050,23
|
|
20240118,145100,1032965400,24050,24050,24050,24050,113
|
|
20240118,145000,1030247750,24000,24000,24000,24000,142
|
|
20240118,144900,1026839750,24000,24050,24050,24000,25
|
|
20240118,144800,1026239700,24000,24000,24000,24000,5
|
|
20240118,144700,1026119700,24050,24050,24050,24050,13
|
|
20240118,144600,1025807050,24000,24000,24000,24000,19
|
|
20240118,144500,1025351050,24000,24050,24050,24000,58
|
|
20240118,144400,1023959000,24050,24050,24050,24050,0
|
|
20240118,144300,1023959000,24050,24050,24050,24050,1
|
|
20240118,144200,1023934950,24000,24000,24000,24000,21
|
|
20240118,144100,1023430950,24000,24000,24000,24000,140
|
|
20240118,144000,1020070950,24000,24000,24000,24000,17
|
|
20240118,143900,1019662950,24000,24000,24000,24000,83
|
|
20240118,143800,1017670950,24000,24000,24000,24000,9
|
|
20240118,143700,1017454950,24000,24000,24000,24000,10
|
|
20240118,143600,1017214950,24000,24000,24000,23950,30
|
|
20240118,143500,1016496150,24000,23950,24000,23950,30
|
|
20240118,143400,1015776900,23950,23950,23950,23950,1
|
|
20240118,143300,1015752950,23950,23950,23950,23950,333
|
|
20240118,143200,1007777600,23950,24000,24000,23950,98
|
|
20240118,143100,1005426500,24000,24000,24000,24000,0
|
|
20240118,143000,1005426500,24000,24000,24000,24000,53
|
|
20240118,142900,1004154500,24050,24000,24050,24000,22
|
|
20240118,142800,1003626400,24000,24000,24000,24000,0
|
|
20240118,142700,1003626400,24000,24000,24000,24000,47
|
|
20240118,142600,1002498400,24050,24050,24050,24050,10
|
|
20240118,142500,1002257900,24000,24000,24000,24000,22
|
|
20240118,142400,1001729900,23950,23950,23950,23950,0
|
|
20240118,142300,1001729900,23950,23950,23950,23950,0
|
|
20240118,142200,1001729900,23950,23950,23950,23950,23
|
|
20240118,142100,1001179050,24000,24000,24000,24000,32
|
|
20240118,142000,1000411050,23950,23950,23950,23950,141
|
|
20240118,141900,997034100,23950,23950,23950,23950,20
|
|
20240118,141800,996555100,24000,24000,24000,24000,2
|
|
20240118,141700,996507100,24000,24000,24000,24000,0
|
|
20240118,141600,996507100,24000,24000,24000,24000,0
|
|
20240118,141500,996507100,24000,24000,24000,23950,342
|
|
20240118,141400,988312900,23950,23950,23950,23950,0
|
|
20240118,141300,988312900,23950,23950,23950,23950,57
|
|
20240118,141200,986947750,23950,23950,23950,23950,21
|
|
20240118,141100,986444800,24000,24000,24000,24000,11
|
|
20240118,141000,986180800,24000,24000,24000,23950,67
|
|
20240118,140900,984572850,24000,24000,24000,24000,12
|
|
20240118,140800,984284850,24000,24050,24050,24000,4
|
|
20240118,140700,984188800,24050,24050,24050,24050,0
|
|
20240118,140600,984188800,24050,24050,24050,24050,41
|
|
20240118,140500,983202750,23950,24050,24050,23950,43
|
|
20240118,140400,982170300,24050,24000,24050,23950,864
|
|
20240118,140300,961439100,23950,23950,23950,23950,0
|
|
20240118,140200,961439100,23950,23950,24000,23950,158
|
|
20240118,140100,957654950,24000,24000,24000,24000,5
|
|
20240118,140000,957534950,24000,24000,24000,24000,1
|
|
20240118,135900,957510950,23950,23950,23950,23950,0
|
|
20240118,135800,957510950,23950,23950,23950,23950,19
|
|
20240118,135700,957055900,24000,24000,24000,24000,0
|
|
20240118,135600,957055900,24000,24000,24000,24000,509
|
|
20240118,135500,944839900,23950,23900,23950,23900,107
|
|
20240118,135400,942278350,23900,23900,23900,23900,90
|
|
20240118,135300,940127350,23950,23950,23950,23950,12
|
|
20240118,135200,939839950,23950,23950,23950,23950,130
|
|
20240118,135100,936726450,23950,23950,24000,23950,51
|
|
20240118,135000,935504250,24000,24000,24000,24000,171
|
|
20240118,134900,931400250,24000,24000,24000,24000,0
|
|
20240118,134800,931400250,24000,24000,24000,24000,34
|
|
20240118,134700,930584250,24050,24050,24050,24050,0
|
|
20240118,134600,930584250,24050,24050,24050,24050,30
|
|
20240118,134500,929862750,24050,24000,24050,23900,1631
|
|
20240118,134400,890822850,24050,24050,24050,24050,0
|
|
20240118,134300,890822850,24050,24050,24050,24050,27
|
|
20240118,134200,890173500,24000,24000,24000,24000,0
|
|
20240118,134100,890173500,24000,24050,24050,24000,23
|
|
20240118,134000,889621450,24000,24000,24000,24000,0
|
|
20240118,133900,889621450,24000,24000,24000,24000,0
|
|
20240118,133800,889621450,24000,24000,24000,24000,19
|
|
20240118,133700,889165450,24100,24100,24100,24100,29
|
|
20240118,133600,888466550,24100,24100,24100,24100,1
|
|
20240118,133500,888442450,24050,24050,24050,24050,39
|
|
20240118,133400,887504500,24000,24050,24050,24000,134
|
|
20240118,133300,884283000,24050,24050,24050,24050,1
|
|
20240118,133200,884258950,24000,24000,24000,24000,0
|
|
20240118,133100,884258950,24000,24050,24050,24000,118
|
|
20240118,133000,881426750,24050,24050,24050,24050,1
|
|
20240118,132900,881402700,24000,24000,24000,24000,1
|
|
20240118,132800,881378700,24050,24000,24050,23950,253
|
|
20240118,132700,875303100,24000,24000,24000,24000,0
|
|
20240118,132600,875303100,24000,24000,24000,24000,71
|
|
20240118,132500,873599100,24050,24050,24050,24050,1
|
|
20240118,132400,873575050,24000,24000,24000,23950,72
|
|
20240118,132300,871847950,24000,24000,24000,24000,0
|
|
20240118,132200,871847950,24000,23950,24000,23950,505
|
|
20240118,132100,859752950,24000,24000,24050,24000,1861
|
|
20240118,132000,815085250,24000,24050,24050,24000,756
|
|
20240118,131900,796940650,24050,24000,24050,24000,33
|
|
20240118,131800,796147750,24000,24000,24000,24000,0
|
|
20240118,131700,796147750,24000,24050,24050,24000,574
|
|
20240118,131600,782369050,24050,24050,24050,24050,1
|
|
20240118,131500,782345000,24050,24050,24050,24050,475
|
|
20240118,131400,770921250,24050,24050,24050,24050,70
|
|
20240118,131300,769237750,24100,24100,24100,24050,1690
|
|
20240118,131200,728559050,24100,24150,24150,24100,455
|
|
20240118,131100,717593500,24150,24150,24150,24150,68
|
|
20240118,131000,715951300,24200,24200,24200,24200,93
|
|
20240118,130900,713700700,24200,24200,24200,24200,1
|
|
20240118,130800,713676500,24200,24200,24200,24200,2
|
|
20240118,130700,713628100,24150,24150,24150,24150,22
|
|
20240118,130600,713096800,24150,24150,24150,24150,0
|
|
20240118,130500,713096800,24150,24150,24150,24150,17
|
|
20240118,130400,712686250,24150,24150,24150,24150,3
|
|
20240118,130300,712613800,24200,24200,24200,24200,0
|
|
20240118,130200,712613800,24200,24150,24200,24150,36
|
|
20240118,130100,711744350,24150,24150,24150,24150,148
|
|
20240118,130000,708170150,24150,24200,24200,24150,24
|
|
20240118,125900,707590500,24150,24150,24150,24150,0
|
|
20240118,125800,707590500,24150,24150,24150,24150,0
|
|
20240118,125700,707590500,24150,24150,24150,24150,20
|
|
20240118,125600,707107500,24150,24150,24150,24150,0
|
|
20240118,125500,707107500,24150,24150,24150,24150,139
|
|
20240118,125400,703750650,24150,24150,24150,24150,106
|
|
20240118,125300,701190750,24200,24200,24200,24200,0
|
|
20240118,125200,701190750,24200,24200,24200,24200,0
|
|
20240118,125100,701190750,24200,24200,24200,24200,1
|
|
20240118,125000,701166550,24150,24150,24150,24150,20
|
|
20240118,124900,700683550,24150,24150,24150,24150,0
|
|
20240118,124800,700683550,24150,24200,24200,24150,500
|
|
20240118,124700,688588850,24200,24200,24200,24200,36
|
|
20240118,124600,687717650,24250,24250,24250,24250,3
|
|
20240118,124500,687644900,24250,24250,24250,24250,9
|
|
20240118,124400,687426650,24200,24200,24200,24200,200
|
|
20240118,124300,682586650,24150,24150,24150,24150,22
|
|
20240118,124200,682055350,24200,24200,24200,24200,13
|
|
20240118,124100,681740750,24200,24150,24200,24150,291
|
|
20240118,124000,674713000,24200,24200,24200,24200,120
|
|
20240118,123900,671809000,24200,24200,24200,24200,0
|
|
20240118,123800,671809000,24200,24200,24200,24200,109
|
|
20240118,123700,669171200,24150,24150,24150,24150,20
|
|
20240118,123600,668688200,24150,24150,24150,24150,4
|
|
20240118,123500,668591600,24200,24200,24200,24200,0
|
|
20240118,123400,668591600,24200,24200,24200,24200,0
|
|
20240118,123300,668591600,24200,24200,24200,24150,69
|
|
20240118,123200,666923300,24200,24200,24200,24200,564
|
|
20240118,123100,653274500,24200,24200,24200,24200,146
|
|
20240118,123000,649741300,24200,24200,24200,24200,20
|
|
20240118,122900,649257300,24250,24250,24250,24250,1
|
|
20240118,122800,649233050,24200,24200,24200,24200,10
|
|
20240118,122700,648991050,24200,24200,24200,24200,27
|
|
20240118,122600,648337650,24200,24200,24200,24200,34
|
|
20240118,122500,647514850,24250,24250,24250,24250,1
|
|
20240118,122400,647490600,24250,24250,24250,24250,4
|
|
20240118,122300,647393600,24200,24200,24200,24200,21
|
|
20240118,122200,646885400,24200,24200,24200,24200,0
|
|
20240118,122100,646885400,24200,24200,24200,24200,142
|
|
20240118,122000,643449000,24200,24200,24200,24200,20
|
|
20240118,121900,642965000,24250,24250,24250,24250,0
|
|
20240118,121800,642965000,24250,24250,24250,24250,2
|
|
20240118,121700,642916500,24250,24250,24250,24250,2
|
|
20240118,121600,642868000,24200,24250,24250,24200,23
|
|
20240118,121500,642311350,24250,24250,24250,24250,1
|
|
20240118,121400,642287100,24200,24200,24200,24200,0
|
|
20240118,121300,642287100,24200,24200,24200,24200,21
|
|
20240118,121200,641778900,24200,24200,24200,24200,0
|
|
20240118,121100,641778900,24200,24200,24250,24200,187
|
|
20240118,121000,637253450,24200,24200,24200,24200,0
|
|
20240118,120900,637253450,24200,24200,24200,24200,19
|
|
20240118,120800,636793650,24250,24250,24250,24250,1
|
|
20240118,120700,636769400,24200,24200,24200,24200,0
|
|
20240118,120600,636769400,24200,24200,24200,24200,22
|
|
20240118,120500,636237000,24250,24250,24250,24250,0
|
|
20240118,120400,636237000,24250,24200,24250,24200,102
|
|
20240118,120300,633766100,24250,24200,24250,24200,21
|
|
20240118,120200,633257850,24200,24200,24200,24200,152
|
|
20240118,120100,629579450,24200,24250,24250,24200,144
|
|
20240118,120000,626094550,24200,24200,24200,24200,0
|
|
20240118,115900,626094550,24200,24200,24200,24200,25
|
|
20240118,115800,625489550,24250,24250,24250,24250,0
|
|
20240118,115700,625489550,24250,24250,24250,24250,109
|
|
20240118,115600,622846300,24300,24250,24300,24250,20
|
|
20240118,115500,622361250,24250,24250,24250,24250,1
|
|
20240118,115400,622337000,24250,24250,24250,24250,0
|
|
20240118,115300,622337000,24250,24250,24250,24250,0
|
|
20240118,115200,622337000,24250,24250,24250,24250,82
|
|
20240118,115100,620348500,24250,24250,24250,24250,159
|
|
20240118,115000,616492750,24300,24300,24300,24300,412
|
|
20240118,114900,606481150,24250,24250,24250,24250,21
|
|
20240118,114800,605971900,24250,24250,24250,24250,0
|
|
20240118,114700,605971900,24250,24250,24250,24250,0
|
|
20240118,114600,605971900,24250,24250,24250,24250,32
|
|
20240118,114500,605195900,24250,24250,24250,24250,0
|
|
20240118,114400,605195900,24250,24250,24250,24250,0
|
|
20240118,114300,605195900,24250,24250,24250,24250,0
|
|
20240118,114200,605195900,24250,24300,24300,24250,160
|
|
20240118,114100,601315850,24300,24300,24300,24300,0
|
|
20240118,114000,601315850,24300,24300,24300,24300,2
|
|
20240118,113900,601267250,24250,24250,24250,24250,24
|
|
20240118,113800,600685250,24300,24300,24300,24300,0
|
|
20240118,113700,600685250,24300,24300,24300,24300,5
|
|
20240118,113600,600563750,24300,24300,24300,24300,203
|
|
20240118,113500,595630850,24250,24250,24250,24250,82
|
|
20240118,113400,593642350,24250,24250,24250,24250,1
|
|
20240118,113300,593618100,24200,24200,24200,24200,241
|
|
20240118,113200,587785900,24200,24200,24250,24200,52
|
|
20240118,113100,586526750,24250,24250,24250,24250,12
|
|
20240118,113000,586235750,24250,24250,24250,24250,10
|
|
20240118,112900,585993250,24300,24250,24300,24250,799
|
|
20240118,112800,566617200,24300,24300,24300,24300,900
|
|
20240118,112700,544747200,24300,24300,24300,24300,0
|
|
20240118,112600,544747200,24300,24300,24300,24300,0
|
|
20240118,112500,544747200,24300,24300,24300,24300,24
|
|
20240118,112400,544164000,24300,24300,24300,24300,0
|
|
20240118,112300,544164000,24300,24300,24300,24300,0
|
|
20240118,112200,544164000,24300,24300,24300,24300,336
|
|
20240118,112100,535999200,24350,24350,24350,24350,1
|
|
20240118,112000,535974850,24300,24350,24350,24300,21
|
|
20240118,111900,535463550,24300,24300,24300,24300,91
|
|
20240118,111800,533252250,24250,24250,24300,24250,55
|
|
20240118,111700,531917200,24250,24250,24250,24250,32
|
|
20240118,111600,531141200,24250,24250,24250,24250,0
|
|
20240118,111500,531141200,24250,24250,24250,24250,20
|
|
20240118,111400,530656200,24300,24300,24300,24300,0
|
|
20240118,111300,530656200,24300,24300,24300,24300,1
|
|
20240118,111200,530631900,24250,24300,24300,24250,147
|
|
20240118,111100,527066950,24300,24300,24300,24300,23
|
|
20240118,111000,526508050,24300,24300,24300,24300,81
|
|
20240118,110900,524539750,24300,24300,24300,24300,1
|
|
20240118,110800,524515450,24250,24250,24250,24250,20
|
|
20240118,110700,524030450,24300,24300,24300,24300,0
|
|
20240118,110600,524030450,24300,24300,24300,24300,5
|
|
20240118,110500,523908950,24350,24250,24350,24250,23
|
|
20240118,110400,523351100,24350,24350,24350,24350,1
|
|
20240118,110300,523326750,24300,24300,24300,24300,1011
|
|
20240118,110200,498759450,24350,24350,24350,24300,155
|
|
20240118,110100,494992700,24300,24400,24400,24300,42
|
|
20240118,110000,493970100,24400,24400,24400,24400,1
|
|
20240118,105900,493945700,24400,24400,24400,24400,10
|
|
20240118,105800,493701700,24400,24300,24400,24300,23
|
|
20240118,105700,493142700,24300,24300,24300,24300,0
|
|
20240118,105600,493142700,24300,24300,24300,24300,3
|
|
20240118,105500,493069800,24300,24300,24300,24300,20
|
|
20240118,105400,492583800,24300,24300,24300,24300,8
|
|
20240118,105300,492389400,24350,24350,24350,24350,0
|
|
20240118,105200,492389400,24350,24300,24350,24300,149
|
|
20240118,105100,488768350,24300,24350,24350,24300,23
|
|
20240118,105000,488209350,24350,24350,24350,24350,11
|
|
20240118,104900,487941500,24350,24350,24350,24350,0
|
|
20240118,104800,487941500,24350,24300,24350,24300,44
|
|
20240118,104700,486871100,24350,24350,24350,24350,0
|
|
20240118,104600,486871100,24350,24300,24350,24300,171
|
|
20240118,104500,482715750,24350,24350,24350,24350,1
|
|
20240118,104400,482691400,24300,24300,24300,24300,23
|
|
20240118,104300,482132500,24350,24350,24350,24350,0
|
|
20240118,104200,482132500,24350,24350,24350,24350,234
|
|
20240118,104100,476434600,24350,24350,24350,24350,20
|
|
20240118,104000,475947600,24400,24400,24400,24400,14
|
|
20240118,103900,475606000,24350,24350,24350,24350,0
|
|
20240118,103800,475606000,24350,24350,24350,24300,1843
|
|
20240118,103700,430802250,24350,24350,24400,24350,403
|
|
20240118,103600,420988700,24400,24400,24400,24400,2
|
|
20240118,103500,420939900,24350,24350,24350,24350,0
|
|
20240118,103400,420939900,24350,24350,24350,24350,28
|
|
20240118,103300,420258100,24350,24350,24350,24350,0
|
|
20240118,103200,420258100,24350,24350,24350,24350,153
|
|
20240118,103100,416532550,24350,24350,24400,24350,30
|
|
20240118,103000,415802000,24350,24350,24350,24350,11
|
|
20240118,102900,415534150,24400,24400,24400,24400,14
|
|
20240118,102800,415192550,24350,24350,24350,24350,0
|
|
20240118,102700,415192550,24350,24350,24350,24350,21
|
|
20240118,102600,414681200,24350,24350,24350,24350,0
|
|
20240118,102500,414681200,24350,24350,24350,24350,0
|
|
20240118,102400,414681200,24350,24350,24350,24350,23
|
|
20240118,102300,414121150,24300,24350,24350,24300,1000
|
|
20240118,102200,389800500,24400,24400,24400,24400,872
|
|
20240118,102100,368523700,24400,24400,24400,24400,0
|
|
20240118,102000,368523700,24400,24400,24400,24400,19
|
|
20240118,101900,368060100,24400,24400,24400,24400,0
|
|
20240118,101800,368060100,24400,24400,24400,24400,224
|
|
20240118,101700,362594500,24350,24350,24350,24350,20
|
|
20240118,101600,362107500,24400,24400,24400,24400,14
|
|
20240118,101500,361765900,24400,24400,24400,24400,1
|
|
20240118,101400,361741500,24400,24350,24400,24350,42
|
|
20240118,101300,360717800,24400,24350,24400,24350,146
|
|
20240118,101200,357162550,24400,24400,24400,24400,1
|
|
20240118,101100,357138150,24400,24400,24400,24400,103
|
|
20240118,101000,354624950,24350,24400,24400,24350,29
|
|
20240118,100900,353918500,24350,24400,24400,24350,6
|
|
20240118,100800,353772150,24400,24400,24400,24400,6
|
|
20240118,100700,353625750,24400,24400,24400,24350,31
|
|
20240118,100600,352870300,24400,24400,24400,24400,11
|
|
20240118,100500,352601900,24400,24400,24400,24400,10
|
|
20240118,100400,352357900,24400,24400,24400,24400,65
|
|
20240118,100300,350771900,24350,24400,24400,24350,170
|
|
20240118,100200,346632150,24350,24400,24400,24350,6
|
|
20240118,100100,346485800,24400,24400,24400,24400,116
|
|
20240118,100000,343655400,24400,24400,24400,24350,50
|
|
20240118,095900,342436350,24350,24400,24400,24350,66
|
|
20240118,095800,340826450,24400,24400,24400,24400,15
|
|
20240118,095700,340460450,24400,24400,24400,24400,24
|
|
20240118,095600,339874850,24450,24450,24450,24450,10
|
|
20240118,095500,339630350,24450,24450,24450,24450,5
|
|
20240118,095400,339508100,24400,24350,24400,24350,244
|
|
20240118,095300,333564400,24350,24350,24350,24350,160
|
|
20240118,095200,329668400,24350,24350,24350,24350,0
|
|
20240118,095100,329668400,24350,24350,24350,24350,0
|
|
20240118,095000,329668400,24350,24350,24350,24350,23
|
|
20240118,094900,329108350,24400,24400,24400,24400,20
|
|
20240118,094800,328620350,24350,24350,24350,24350,0
|
|
20240118,094700,328620350,24350,24350,24350,24350,0
|
|
20240118,094600,328620350,24350,24350,24350,24350,20
|
|
20240118,094500,328133350,24350,24350,24350,24350,30
|
|
20240118,094400,327402850,24350,24300,24350,24300,94
|
|
20240118,094300,325118550,24300,24350,24350,24250,104
|
|
20240118,094200,322592450,24350,24350,24350,24350,1
|
|
20240118,094100,322568100,24350,24350,24350,24350,0
|
|
20240118,094000,322568100,24350,24350,24350,24350,9
|
|
20240118,093900,322348950,24350,24350,24350,24350,0
|
|
20240118,093800,322348950,24350,24350,24350,24350,135
|
|
20240118,093700,319061700,24300,24300,24300,24300,1
|
|
20240118,093600,319037400,24300,24300,24300,24250,1083
|
|
20240118,093500,292721650,24300,24300,24300,24300,20
|
|
20240118,093400,292235650,24300,24300,24300,24300,16
|
|
20240118,093300,291846850,24300,24300,24300,24250,198
|
|
20240118,093200,287042550,24300,24300,24300,24300,120
|
|
20240118,093100,284126550,24250,24300,24300,24250,5
|
|
20240118,093000,284005100,24250,24300,24300,24250,322
|
|
20240118,092900,276196200,24250,24350,24350,24200,452
|
|
20240118,092800,265238550,24300,24350,24350,24300,42
|
|
20240118,092700,264217850,24300,24300,24300,24300,126
|
|
20240118,092600,261156050,24300,24350,24500,24300,9930
|
|
20240118,092500,17957300,24400,24400,24400,24350,156
|
|
20240118,092400,14155350,24400,24400,24400,24400,0
|
|
20240118,092300,14155350,24400,24400,24450,24350,244
|
|
20240118,092200,8203400,24400,24450,24450,24400,72
|
|
20240118,092100,6444000,24450,24450,24450,24450,0
|
|
20240118,092000,6444000,24450,24450,24450,24450,0
|
|
20240118,091900,6444000,24450,24500,24500,24450,4
|
|
20240118,091800,6346150,24550,24450,24550,24450,64
|
|
20240118,091700,4776050,24450,24450,24450,24450,2
|
|
20240118,091600,4727150,24450,24450,24450,24450,3
|
|
20240118,091500,4653800,24550,24550,24550,24550,3
|
|
20240118,091400,4580150,24450,24450,24450,24450,1
|
|
20240118,091300,4555700,24400,24500,24500,24400,7
|
|
20240118,091200,4384650,24500,24500,24500,24500,40
|
|
20240118,091100,3404650,24500,24500,24500,24500,0
|
|
20240118,091000,3404650,24500,24450,24500,24450,49
|
|
20240118,090900,2204550,24450,24450,24450,24450,0
|
|
20240118,090800,2204550,24450,24400,24450,24400,13
|
|
20240118,090700,1887300,24400,24500,24500,24400,27
|
|
20240118,090600,1226950,24500,24500,24500,24500,0
|
|
20240118,090500,1226950,24500,24500,24500,24500,3
|
|
20240118,090400,1153450,24500,24500,24500,24500,1
|
|
20240118,090300,1128950,24500,24500,24500,24500,0
|
|
20240118,090200,1128950,24500,24500,24500,24500,7
|
|
20240118,090100,957450,24550,24550,24550,24550,0
|
|
20240118,090000,957450,24550,24550,24550,24550,39
|