587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184400,780369950,23650,23650,23650,23650,1121
|
|
20240119,184300,780369950,23650,23650,23650,23650,0
|
|
20240119,184200,780369950,23650,23650,23650,23650,0
|
|
20240119,184100,780369950,23650,23650,23650,23650,0
|
|
20240119,184000,780369950,23650,23650,23650,23650,0
|
|
20240119,183900,780369950,23650,23650,23650,23650,0
|
|
20240119,183800,780369950,23650,23650,23650,23650,0
|
|
20240119,183700,780369950,23650,23650,23650,23650,0
|
|
20240119,183600,780369950,23650,23650,23650,23650,0
|
|
20240119,183500,780369950,23650,23650,23650,23650,0
|
|
20240119,183400,780369950,23650,23650,23650,23650,0
|
|
20240119,183300,780369950,23650,23650,23650,23650,0
|
|
20240119,183200,780369950,23650,23650,23650,23650,0
|
|
20240119,183100,780369950,23650,23650,23650,23650,0
|
|
20240119,183000,780369950,23650,23650,23650,23650,0
|
|
20240119,182900,780369950,23650,23650,23650,23650,0
|
|
20240119,182800,780369950,23650,23650,23650,23650,0
|
|
20240119,182700,780369950,23650,23650,23650,23650,0
|
|
20240119,182600,780369950,23650,23650,23650,23650,0
|
|
20240119,182500,780369950,23650,23650,23650,23650,0
|
|
20240119,182400,780369950,23650,23650,23650,23650,0
|
|
20240119,182300,780369950,23650,23650,23650,23650,0
|
|
20240119,182200,780369950,23650,23650,23650,23650,0
|
|
20240119,182100,780369950,23650,23650,23650,23650,0
|
|
20240119,182000,780369950,23650,23650,23650,23650,0
|
|
20240119,181900,780369950,23650,23650,23650,23650,0
|
|
20240119,181800,780369950,23650,23650,23650,23650,0
|
|
20240119,181700,780369950,23650,23650,23650,23650,0
|
|
20240119,181600,780369950,23650,23650,23650,23650,0
|
|
20240119,181500,780369950,23650,23650,23650,23650,0
|
|
20240119,181400,780369950,23650,23650,23650,23650,1121
|
|
20240119,181300,780369950,23650,23650,23650,23650,0
|
|
20240119,181200,780369950,23650,23650,23650,23650,0
|
|
20240119,181100,780369950,23650,23650,23650,23650,0
|
|
20240119,181000,780369950,23650,23650,23650,23650,0
|
|
20240119,180900,780369950,23650,23650,23650,23650,0
|
|
20240119,180800,780369950,23650,23650,23650,23650,0
|
|
20240119,180700,780369950,23650,23650,23650,23650,0
|
|
20240119,180600,780369950,23650,23650,23650,23650,0
|
|
20240119,180500,780369950,23650,23650,23650,23650,0
|
|
20240119,180400,780369950,23650,23650,23650,23650,0
|
|
20240119,180300,780369950,23650,23650,23650,23650,0
|
|
20240119,180200,780369950,23650,23650,23650,23650,0
|
|
20240119,180100,780369950,23650,23650,23650,23650,0
|
|
20240119,180000,780369950,23650,23650,23650,23650,0
|
|
20240119,175900,780369950,23650,23650,23650,23650,0
|
|
20240119,175800,780369950,23650,23650,23650,23650,0
|
|
20240119,175700,780369950,23650,23650,23650,23650,0
|
|
20240119,175600,780369950,23650,23650,23650,23650,0
|
|
20240119,175500,780369950,23650,23650,23650,23650,0
|
|
20240119,175400,780369950,23650,23650,23650,23650,0
|
|
20240119,175300,780369950,23650,23650,23650,23650,0
|
|
20240119,175200,780369950,23650,23650,23650,23650,0
|
|
20240119,175100,780369950,23650,23650,23650,23650,0
|
|
20240119,175000,780369950,23650,23650,23650,23650,0
|
|
20240119,174900,780369950,23650,23650,23650,23650,0
|
|
20240119,174800,780369950,23650,23650,23650,23650,0
|
|
20240119,174700,780369950,23650,23650,23650,23650,0
|
|
20240119,174600,780369950,23650,23650,23650,23650,0
|
|
20240119,174500,780369950,23650,23650,23650,23650,0
|
|
20240119,174400,780369950,23650,23650,23650,23650,1121
|
|
20240119,174300,780369950,23650,23650,23650,23650,0
|
|
20240119,174200,780369950,23650,23650,23650,23650,0
|
|
20240119,174100,780369950,23650,23650,23650,23650,0
|
|
20240119,174000,780369950,23650,23650,23650,23650,0
|
|
20240119,173900,780369950,23650,23650,23650,23650,0
|
|
20240119,173800,780369950,23650,23650,23650,23650,0
|
|
20240119,173700,780369950,23650,23650,23650,23650,0
|
|
20240119,173600,780369950,23650,23650,23650,23650,0
|
|
20240119,173500,780369950,23650,23650,23650,23650,0
|
|
20240119,173400,780369950,23650,23650,23650,23650,0
|
|
20240119,173300,780369950,23650,23650,23650,23650,0
|
|
20240119,173200,780369950,23650,23650,23650,23650,0
|
|
20240119,173100,780369950,23650,23650,23650,23650,0
|
|
20240119,173000,780369950,23650,23650,23650,23650,0
|
|
20240119,172900,780369950,23650,23650,23650,23650,0
|
|
20240119,172800,780369950,23650,23650,23650,23650,0
|
|
20240119,172700,780369950,23650,23650,23650,23650,0
|
|
20240119,172600,780369950,23650,23650,23650,23650,0
|
|
20240119,172500,780369950,23650,23650,23650,23650,0
|
|
20240119,172400,780369950,23650,23650,23650,23650,0
|
|
20240119,172300,780369950,23650,23650,23650,23650,0
|
|
20240119,172200,780369950,23650,23650,23650,23650,0
|
|
20240119,172100,780369950,23650,23650,23650,23650,0
|
|
20240119,172000,780369950,23650,23650,23650,23650,0
|
|
20240119,171900,780369950,23650,23650,23650,23650,0
|
|
20240119,171800,780369950,23650,23650,23650,23650,0
|
|
20240119,171700,780369950,23650,23650,23650,23650,0
|
|
20240119,171600,780369950,23650,23650,23650,23650,0
|
|
20240119,171500,780369950,23650,23650,23650,23650,0
|
|
20240119,171400,780369950,23650,23650,23650,23650,1121
|
|
20240119,171300,780369950,23650,23650,23650,23650,0
|
|
20240119,171200,780369950,23650,23650,23650,23650,0
|
|
20240119,171100,780369950,23650,23650,23650,23650,0
|
|
20240119,171000,780369950,23650,23650,23650,23650,0
|
|
20240119,170900,780369950,23650,23650,23650,23650,0
|
|
20240119,170800,780369950,23650,23650,23650,23650,0
|
|
20240119,170700,780369950,23650,23650,23650,23650,0
|
|
20240119,170600,780369950,23650,23650,23650,23650,0
|
|
20240119,170500,780369950,23650,23650,23650,23650,0
|
|
20240119,170400,780369950,23650,23650,23650,23650,0
|
|
20240119,170300,780369950,23650,23650,23650,23650,0
|
|
20240119,170200,780369950,23650,23650,23650,23650,0
|
|
20240119,170100,780369950,23650,23650,23650,23650,0
|
|
20240119,170000,780369950,23650,23650,23650,23650,0
|
|
20240119,165900,780369950,23650,23650,23650,23650,0
|
|
20240119,165800,780369950,23650,23650,23650,23650,0
|
|
20240119,165700,780369950,23650,23650,23650,23650,0
|
|
20240119,165600,780369950,23650,23650,23650,23650,0
|
|
20240119,165500,780369950,23650,23650,23650,23650,0
|
|
20240119,165400,780369950,23650,23650,23650,23650,0
|
|
20240119,165300,780369950,23650,23650,23650,23650,0
|
|
20240119,165200,780369950,23650,23650,23650,23650,0
|
|
20240119,165100,780369950,23650,23650,23650,23650,0
|
|
20240119,165000,780369950,23650,23650,23650,23650,0
|
|
20240119,164900,780369950,23650,23650,23650,23650,0
|
|
20240119,164800,780369950,23650,23650,23650,23650,0
|
|
20240119,164700,780369950,23650,23650,23650,23650,0
|
|
20240119,164600,780369950,23650,23650,23650,23650,0
|
|
20240119,164500,780369950,23650,23650,23650,23650,0
|
|
20240119,164400,780369950,23650,23650,23650,23650,1121
|
|
20240119,164300,780369950,23650,23650,23650,23650,0
|
|
20240119,164200,780369950,23650,23650,23650,23650,0
|
|
20240119,164100,780369950,23650,23650,23650,23650,0
|
|
20240119,164000,780369950,23650,23650,23650,23650,0
|
|
20240119,163900,780369950,23650,23650,23650,23650,0
|
|
20240119,163800,780369950,23650,23650,23650,23650,0
|
|
20240119,163700,780369950,23650,23650,23650,23650,0
|
|
20240119,163600,780369950,23650,23650,23650,23650,0
|
|
20240119,163500,780369950,23650,23650,23650,23650,0
|
|
20240119,163400,780369950,23650,23650,23650,23650,0
|
|
20240119,163300,780369950,23650,23650,23650,23650,0
|
|
20240119,163200,780369950,23650,23650,23650,23650,0
|
|
20240119,163100,780369950,23650,23650,23650,23650,0
|
|
20240119,163000,780369950,23650,23650,23650,23650,0
|
|
20240119,162900,780369950,23650,23650,23650,23650,0
|
|
20240119,162800,780369950,23650,23650,23650,23650,0
|
|
20240119,162700,780369950,23650,23650,23650,23650,0
|
|
20240119,162600,780369950,23650,23650,23650,23650,0
|
|
20240119,162500,780369950,23650,23650,23650,23650,0
|
|
20240119,162400,780369950,23650,23650,23650,23650,0
|
|
20240119,162300,780369950,23650,23650,23650,23650,0
|
|
20240119,162200,780369950,23650,23650,23650,23650,0
|
|
20240119,162100,780369950,23650,23650,23650,23650,0
|
|
20240119,162000,780369950,23650,23650,23650,23650,0
|
|
20240119,161900,780369950,23650,23650,23650,23650,0
|
|
20240119,161800,780369950,23650,23650,23650,23650,0
|
|
20240119,161700,780369950,23650,23650,23650,23650,0
|
|
20240119,161600,780369950,23650,23650,23650,23650,0
|
|
20240119,161500,780369950,23650,23650,23650,23650,0
|
|
20240119,161400,780369950,23650,23650,23650,23650,1121
|
|
20240119,161300,780369950,23650,23650,23650,23650,0
|
|
20240119,161200,780369950,23650,23650,23650,23650,0
|
|
20240119,161100,780369950,23650,23650,23650,23650,0
|
|
20240119,161000,780369950,23650,23650,23650,23650,0
|
|
20240119,160900,780369950,23650,23650,23650,23650,0
|
|
20240119,160800,780369950,23650,23650,23650,23650,0
|
|
20240119,160700,780369950,23650,23650,23650,23650,0
|
|
20240119,160600,780369950,23650,23650,23650,23650,0
|
|
20240119,160500,780369950,23650,23650,23650,23650,0
|
|
20240119,160400,780369950,23650,23650,23650,23650,0
|
|
20240119,160300,780369950,23650,23650,23650,23650,0
|
|
20240119,160200,780369950,23650,23650,23650,23650,0
|
|
20240119,160100,780369950,23650,23650,23650,23650,0
|
|
20240119,160000,780369950,23650,23650,23650,23650,0
|
|
20240119,155900,780369950,23650,23650,23650,23650,0
|
|
20240119,155800,780369950,23650,23650,23650,23650,0
|
|
20240119,155700,780369950,23650,23650,23650,23650,0
|
|
20240119,155600,780369950,23650,23650,23650,23650,0
|
|
20240119,155500,780369950,23650,23650,23650,23650,0
|
|
20240119,155400,780369950,23650,23650,23650,23650,0
|
|
20240119,155300,780369950,23650,23650,23650,23650,0
|
|
20240119,155200,780369950,23650,23650,23650,23650,0
|
|
20240119,155100,780369950,23650,23650,23650,23650,0
|
|
20240119,155000,780369950,23650,23650,23650,23650,0
|
|
20240119,154900,780369950,23650,23650,23650,23650,0
|
|
20240119,154800,780369950,23650,23650,23650,23650,0
|
|
20240119,154700,780369950,23650,23650,23650,23650,0
|
|
20240119,154600,780369950,23650,23650,23650,23650,0
|
|
20240119,154500,780369950,23650,23650,23650,23650,0
|
|
20240119,154400,780369950,23650,23650,23650,23650,1121
|
|
20240119,154300,780369950,23650,23650,23650,23650,0
|
|
20240119,154200,780369950,23650,23650,23650,23650,0
|
|
20240119,154100,780369950,23650,23650,23650,23650,0
|
|
20240119,154000,780369950,23650,23650,23650,23650,0
|
|
20240119,153900,780369950,23650,23650,23650,23650,0
|
|
20240119,153800,780369950,23650,23650,23650,23650,0
|
|
20240119,153700,780369950,23650,23650,23650,23650,0
|
|
20240119,153600,780369950,23650,23650,23650,23650,0
|
|
20240119,153500,780369950,23650,23650,23650,23650,0
|
|
20240119,153400,780369950,23650,23650,23650,23650,0
|
|
20240119,153300,780369950,23650,23650,23650,23650,0
|
|
20240119,153200,780369950,23650,23650,23650,23650,0
|
|
20240119,153100,780369950,23650,23650,23650,23650,0
|
|
20240119,153000,780369950,23650,23650,23650,23650,1121
|
|
20240119,152900,753858300,23700,23700,23700,23700,0
|
|
20240119,152800,753858300,23700,23700,23700,23700,0
|
|
20240119,152700,753858300,23700,23700,23700,23700,0
|
|
20240119,152600,753858300,23700,23700,23700,23700,0
|
|
20240119,152500,753858300,23700,23700,23700,23700,0
|
|
20240119,152400,753858300,23700,23700,23700,23700,0
|
|
20240119,152300,753858300,23700,23700,23700,23700,0
|
|
20240119,152200,753858300,23700,23700,23700,23700,0
|
|
20240119,152100,753858300,23700,23700,23700,23700,0
|
|
20240119,152000,753858300,23700,23700,23700,23700,0
|
|
20240119,151900,753858300,23700,23700,23750,23700,142
|
|
20240119,151800,750491900,23750,23750,23750,23750,30
|
|
20240119,151700,749779400,23750,23750,23750,23750,1
|
|
20240119,151600,749755650,23750,23750,23750,23700,11
|
|
20240119,151500,749494850,23750,23750,23750,23750,1
|
|
20240119,151400,749471100,23700,23650,23700,23650,26
|
|
20240119,151300,748854950,23700,23700,23700,23650,46
|
|
20240119,151200,747766000,23700,23700,23700,23700,78
|
|
20240119,151100,745917400,23700,23700,23700,23700,10
|
|
20240119,151000,745680400,23650,23650,23650,23650,2
|
|
20240119,150900,745633100,23700,23700,23700,23700,20
|
|
20240119,150800,745159100,23700,23700,23700,23700,11
|
|
20240119,150700,744898400,23700,23700,23700,23700,10
|
|
20240119,150600,744661400,23650,23650,23650,23650,0
|
|
20240119,150500,744661400,23650,23650,23650,23650,135
|
|
20240119,150400,741468650,23650,23650,23650,23650,0
|
|
20240119,150300,741468650,23650,23650,23650,23650,32
|
|
20240119,150200,740711850,23600,23600,23600,23600,100
|
|
20240119,150100,738351850,23600,23600,23600,23600,199
|
|
20240119,150000,733655450,23600,23600,23650,23600,150
|
|
20240119,145900,730115350,23600,23650,23650,23600,61
|
|
20240119,145800,728673900,23700,23700,23700,23700,5
|
|
20240119,145700,728555400,23700,23650,23700,23650,6
|
|
20240119,145600,728413250,23650,23650,23650,23650,20
|
|
20240119,145500,727940250,23650,23600,23650,23600,58
|
|
20240119,145400,726568650,23600,23650,23650,23600,82
|
|
20240119,145300,724632450,23650,23650,23650,23650,2
|
|
20240119,145200,724585150,23600,23600,23600,23600,22
|
|
20240119,145100,724065950,23650,23650,23650,23650,14
|
|
20240119,145000,723734850,23650,23650,23650,23650,30
|
|
20240119,144900,723025350,23650,23600,23650,23600,50
|
|
20240119,144800,721844050,23650,23650,23650,23650,1
|
|
20240119,144700,721820400,23650,23650,23650,23600,214
|
|
20240119,144600,716769800,23600,23600,23600,23600,200
|
|
20240119,144500,712049800,23650,23650,23650,23600,123
|
|
20240119,144400,709141850,23650,23650,23650,23650,11
|
|
20240119,144300,708881700,23650,23600,23650,23600,86
|
|
20240119,144200,706851900,23600,23600,23600,23600,0
|
|
20240119,144100,706851900,23600,23650,23650,23600,35
|
|
20240119,144000,706025200,23650,23650,23650,23650,0
|
|
20240119,143900,706025200,23650,23650,23650,23650,3
|
|
20240119,143800,705954250,23650,23650,23650,23650,19
|
|
20240119,143700,705504900,23700,23650,23700,23600,41
|
|
20240119,143600,704535700,23650,23600,23650,23600,152
|
|
20240119,143500,700948400,23650,23650,23650,23650,16
|
|
20240119,143400,700570000,23650,23650,23700,23650,63
|
|
20240119,143300,699079950,23650,23650,23650,23650,29
|
|
20240119,143200,698394100,23650,23650,23650,23600,173
|
|
20240119,143100,694305250,23650,23650,23650,23650,0
|
|
20240119,143000,694305250,23650,23650,23650,23650,20
|
|
20240119,142900,693832250,23650,23650,23700,23650,9
|
|
20240119,142800,693619350,23650,23650,23650,23600,31
|
|
20240119,142700,692886250,23600,23650,23650,23600,165
|
|
20240119,142600,688987250,23650,23650,23650,23650,2
|
|
20240119,142500,688939950,23650,23650,23650,23650,67
|
|
20240119,142400,687355400,23650,23650,23650,23650,30
|
|
20240119,142300,686645900,23650,23650,23650,23650,107
|
|
20240119,142200,684115350,23650,23650,23650,23650,28
|
|
20240119,142100,683453150,23650,23650,23650,23650,0
|
|
20240119,142000,683453150,23650,23650,23650,23650,0
|
|
20240119,141900,683453150,23650,23650,23650,23650,23
|
|
20240119,141800,682909200,23650,23650,23650,23650,64
|
|
20240119,141700,681395600,23650,23650,23650,23650,2
|
|
20240119,141600,681348300,23650,23650,23650,23650,21
|
|
20240119,141500,680851650,23650,23700,23700,23650,28
|
|
20240119,141400,680189400,23650,23650,23650,23650,65
|
|
20240119,141300,678652150,23650,23650,23650,23650,0
|
|
20240119,141200,678652150,23650,23700,23700,23650,22
|
|
20240119,141100,678131800,23650,23650,23650,23650,1
|
|
20240119,141000,678108150,23700,23650,23700,23650,6
|
|
20240119,140900,677966000,23650,23700,23700,23650,80
|
|
20240119,140800,676073200,23700,23700,23700,23700,9
|
|
20240119,140700,675859900,23700,23700,23700,23700,35
|
|
20240119,140600,675030400,23700,23700,23700,23700,1
|
|
20240119,140500,675006700,23650,23650,23650,23650,25
|
|
20240119,140400,674415450,23650,23650,23700,23650,152
|
|
20240119,140300,670817550,23600,23650,23650,23600,88
|
|
20240119,140200,668736400,23650,23650,23650,23650,2
|
|
20240119,140100,668689100,23650,23650,23650,23650,20
|
|
20240119,140000,668216100,23650,23650,23650,23650,120
|
|
20240119,135900,665378100,23650,23650,23700,23650,117
|
|
20240119,135800,662610350,23650,23650,23650,23650,23
|
|
20240119,135700,662066400,23700,23650,23700,23650,2
|
|
20240119,135600,662019050,23650,23650,23650,23650,0
|
|
20240119,135500,662019050,23650,23700,23750,23650,187
|
|
20240119,135400,657589200,23650,23650,23650,23650,881
|
|
20240119,135300,636753550,23650,23700,23700,23650,16
|
|
20240119,135200,636375100,23650,23650,23650,23650,26
|
|
20240119,135100,635760200,23650,23650,23650,23650,66
|
|
20240119,135000,634199300,23650,23700,23700,23650,25
|
|
20240119,134900,633607900,23700,23650,23700,23650,2
|
|
20240119,134800,633560550,23650,23650,23650,23650,0
|
|
20240119,134700,633560550,23650,23650,23650,23650,22
|
|
20240119,134600,633040250,23650,23650,23650,23650,76
|
|
20240119,134500,631242850,23650,23650,23650,23650,0
|
|
20240119,134400,631242850,23650,23700,23700,23650,3
|
|
20240119,134300,631171800,23700,23700,23700,23650,69
|
|
20240119,134200,629537700,23700,23650,23700,23650,68
|
|
20240119,134100,627929450,23650,23650,23700,23650,1664
|
|
20240119,134000,588575750,23700,23700,23700,23700,11
|
|
20240119,133900,588315050,23650,23700,23700,23650,29
|
|
20240119,133800,587628650,23700,23750,23750,23700,2
|
|
20240119,133700,587581200,23700,23700,23700,23700,69
|
|
20240119,133600,585945900,23700,23700,23700,23700,24
|
|
20240119,133500,585377100,23700,23700,23700,23700,1
|
|
20240119,133400,585353400,23700,23700,23700,23700,0
|
|
20240119,133300,585353400,23700,23700,23700,23700,64
|
|
20240119,133200,583836600,23700,23700,23700,23700,48
|
|
20240119,133100,582699000,23750,23650,23750,23650,2
|
|
20240119,133000,582651600,23650,23650,23650,23650,2
|
|
20240119,132900,582604300,23650,23700,23700,23650,51
|
|
20240119,132800,581395750,23650,23750,23750,23650,143
|
|
20240119,132700,578010400,23750,23700,23750,23700,3
|
|
20240119,132600,577939200,23700,23700,23700,23700,0
|
|
20240119,132500,577939200,23700,23700,23750,23700,59
|
|
20240119,132400,576540850,23700,23700,23700,23700,0
|
|
20240119,132300,576540850,23700,23700,23750,23700,77
|
|
20240119,132200,574715900,23700,23700,23700,23650,27
|
|
20240119,132100,574076250,23700,23750,23750,23700,24
|
|
20240119,132000,573507400,23700,23700,23700,23700,614
|
|
20240119,131900,558955600,23700,23700,23700,23700,65
|
|
20240119,131800,557415100,23700,23700,23700,23700,22
|
|
20240119,131700,556893700,23700,23750,23750,23700,210
|
|
20240119,131600,551906250,23750,23750,23750,23750,1
|
|
20240119,131500,551882500,23750,23750,23750,23750,4
|
|
20240119,131400,551787500,23750,23700,23750,23700,341
|
|
20240119,131300,543699750,23700,23700,23700,23700,1
|
|
20240119,131200,543676050,23750,23750,23750,23750,17
|
|
20240119,131100,543272300,23700,23700,23750,23700,36
|
|
20240119,131000,542418100,23700,23750,23750,23700,99
|
|
20240119,130900,540071750,23700,23700,23700,23700,76
|
|
20240119,130800,538270550,23700,23750,23750,23700,396
|
|
20240119,130700,528885300,23700,23700,23700,23700,23
|
|
20240119,130600,528340200,23700,23700,23700,23700,1
|
|
20240119,130500,528316500,23700,23750,23750,23700,66
|
|
20240119,130400,526752250,23700,23700,23700,23700,0
|
|
20240119,130300,526752250,23700,23700,23700,23700,21
|
|
20240119,130200,526254550,23700,23700,23700,23700,0
|
|
20240119,130100,526254550,23700,23650,23700,23650,71
|
|
20240119,130000,524575050,23700,23700,23700,23700,3
|
|
20240119,125900,524503950,23650,23650,23700,23650,225
|
|
20240119,125800,519173250,23700,23700,23700,23700,89
|
|
20240119,125700,517063950,23700,23700,23700,23650,13
|
|
20240119,125600,516755900,23700,23700,23700,23650,85
|
|
20240119,125500,514744650,23700,23700,23700,23700,0
|
|
20240119,125400,514744650,23700,23650,23700,23650,4
|
|
20240119,125300,514649900,23700,23700,23700,23700,110
|
|
20240119,125200,512042900,23650,23700,23700,23650,237
|
|
20240119,125100,506427050,23700,23750,23750,23700,3
|
|
20240119,125000,506355850,23750,23750,23750,23600,1838
|
|
20240119,124900,462834800,23700,23800,23800,23700,854
|
|
20240119,124800,442541050,23800,23800,23800,23800,1
|
|
20240119,124700,442517250,23800,23800,23800,23800,64
|
|
20240119,124600,440994050,23800,23800,23800,23800,0
|
|
20240119,124500,440994050,23800,23800,23800,23800,23
|
|
20240119,124400,440446650,23800,23850,23850,23800,86
|
|
20240119,124300,438395600,23850,23850,23850,23800,82
|
|
20240119,124200,436443150,23850,23800,23850,23800,869
|
|
20240119,124100,415759050,23800,23800,23800,23800,20
|
|
20240119,124000,415283050,23800,23800,23800,23800,0
|
|
20240119,123900,415283050,23800,23800,23800,23800,0
|
|
20240119,123800,415283050,23800,23850,23850,23800,179
|
|
20240119,123700,411019050,23850,23850,23850,23850,22
|
|
20240119,123600,410494350,23800,23800,23800,23800,1
|
|
20240119,123500,410470550,23800,23850,23850,23800,118
|
|
20240119,123400,407656950,23800,23850,23850,23800,22
|
|
20240119,123300,407133300,23850,23850,23850,23850,1086
|
|
20240119,123200,381232200,23850,23850,23850,23850,1
|
|
20240119,123100,381208350,23850,23850,23850,23850,2
|
|
20240119,123000,381160650,23850,23900,23900,23850,37
|
|
20240119,122900,380277650,23850,23850,23850,23850,64
|
|
20240119,122800,378751250,23850,23850,23850,23850,0
|
|
20240119,122700,378751250,23850,23850,23850,23850,23
|
|
20240119,122600,378202700,23850,23850,23850,23850,1
|
|
20240119,122500,378178850,23900,23900,23900,23900,10
|
|
20240119,122400,377939850,23850,23850,23900,23850,148
|
|
20240119,122300,374405950,23850,23850,23850,23850,24
|
|
20240119,122200,373833550,23850,23850,23850,23850,0
|
|
20240119,122100,373833550,23850,23850,23850,23850,0
|
|
20240119,122000,373833550,23850,23850,23850,23850,64
|
|
20240119,121900,372307150,23850,23850,23900,23850,44
|
|
20240119,121800,371257700,23850,23900,23900,23850,7
|
|
20240119,121700,371090450,23900,23900,23900,23900,10
|
|
20240119,121600,370851450,23900,23850,23900,23850,41
|
|
20240119,121500,369872600,23850,23850,23850,23850,66
|
|
20240119,121400,368298500,23850,23850,23850,23850,0
|
|
20240119,121300,368298500,23850,23850,23850,23850,1
|
|
20240119,121200,368274650,23850,23850,23850,23850,23
|
|
20240119,121100,367726100,23850,23850,23850,23850,63
|
|
20240119,121000,366223550,23850,23850,23850,23850,0
|
|
20240119,120900,366223550,23850,23850,23850,23850,23
|
|
20240119,120800,365675000,23900,23900,23900,23900,0
|
|
20240119,120700,365675000,23900,23850,23900,23850,600
|
|
20240119,120600,351364900,23850,23900,23900,23850,72
|
|
20240119,120500,349647400,23900,23900,23900,23900,20
|
|
20240119,120400,349169400,23900,23900,23900,23900,35
|
|
20240119,120300,348332900,23900,23900,23900,23850,15
|
|
20240119,120200,347974800,23900,23850,23900,23850,70
|
|
20240119,120100,346305000,23900,23900,23900,23850,90
|
|
20240119,120000,344155000,23850,23850,23850,23850,10
|
|
20240119,115900,343916500,23900,23850,23900,23850,48
|
|
20240119,115800,342770950,23850,23850,23850,23850,31
|
|
20240119,115700,342031600,23850,23900,23900,23850,9
|
|
20240119,115600,341816850,23900,23900,23900,23900,7
|
|
20240119,115500,341649550,23950,23900,23950,23850,35
|
|
20240119,115400,340813650,23900,23900,23900,23850,46
|
|
20240119,115300,339715450,23850,23900,23900,23850,68
|
|
20240119,115200,338090600,23900,23900,23900,23900,356
|
|
20240119,115100,329582200,23900,23950,23950,23900,8
|
|
20240119,115000,329390950,23950,23900,23950,23900,29
|
|
20240119,114900,328697800,23950,23900,23950,23900,8
|
|
20240119,114800,328506550,23900,23900,23900,23900,67
|
|
20240119,114700,326905250,23900,23900,23950,23900,28
|
|
20240119,114600,326236000,23900,23900,23900,23900,8
|
|
20240119,114500,326044800,23900,23900,23900,23900,7
|
|
20240119,114400,325877500,23950,23900,23950,23900,9
|
|
20240119,114300,325662350,23900,23900,23950,23900,96
|
|
20240119,114200,323367750,23900,23950,23950,23900,7
|
|
20240119,114100,323200150,23900,23950,23950,23900,12
|
|
20240119,114000,322913150,23950,23900,23950,23900,71
|
|
20240119,113900,321215650,23850,23950,23950,23850,99
|
|
20240119,113800,318850900,23950,23900,23950,23900,10
|
|
20240119,113700,318611800,23900,23900,23900,23900,11
|
|
20240119,113600,318348900,23900,23850,23900,23850,87
|
|
20240119,113500,316270650,23850,23850,23850,23850,9
|
|
20240119,113400,316056000,23850,23850,23850,23850,102
|
|
20240119,113300,313623300,23850,23900,23900,23850,8
|
|
20240119,113200,313432450,23850,23850,23850,23850,32
|
|
20240119,113100,312669250,23850,23850,23850,23850,35
|
|
20240119,113000,311834500,23850,23850,23900,23850,103
|
|
20240119,112900,309377650,23900,23850,23900,23850,39
|
|
20240119,112800,308447450,23850,23850,23850,23850,7
|
|
20240119,112700,308280500,23850,23850,23850,23850,7
|
|
20240119,112600,308113550,23900,23850,23900,23850,81
|
|
20240119,112500,306181300,23900,23900,23900,23900,120
|
|
20240119,112400,303313300,23900,23900,23900,23900,34
|
|
20240119,112300,302500700,23950,23900,23950,23900,13
|
|
20240119,112200,302189750,23900,23950,23950,23900,540
|
|
20240119,112100,289283550,23900,23900,23900,23900,94
|
|
20240119,112000,287036950,23900,23900,23900,23900,18
|
|
20240119,111900,286606750,23900,23900,23900,23900,0
|
|
20240119,111800,286606750,23900,23900,23900,23900,92
|
|
20240119,111700,284407950,23900,24000,24000,23900,8
|
|
20240119,111600,284216650,23950,23950,23950,23900,74
|
|
20240119,111500,282447900,23950,23900,23950,23900,38
|
|
20240119,111400,281538150,23950,23950,23950,23900,30
|
|
20240119,111300,280820000,23900,23900,23900,23900,21
|
|
20240119,111200,280318100,23900,23900,23900,23900,73
|
|
20240119,111100,278573400,23950,23950,23950,23900,12
|
|
20240119,111000,278286350,23900,23950,23950,23900,32
|
|
20240119,110900,277521500,23950,23950,23950,23900,75
|
|
20240119,110800,275726200,23950,23900,23950,23900,8
|
|
20240119,110700,275534950,23900,23900,23950,23900,88
|
|
20240119,110600,273431650,23900,23900,23900,23900,78
|
|
20240119,110500,271567450,23900,23900,23900,23900,7
|
|
20240119,110400,271400150,23950,23950,24000,23900,112
|
|
20240119,110300,268717800,23900,23900,23900,23900,28
|
|
20240119,110200,268048600,23950,23950,23950,23950,47
|
|
20240119,110100,266922950,23950,23900,23950,23900,28
|
|
20240119,110000,266253700,23900,24000,24000,23900,44
|
|
20240119,105900,265199750,23950,23950,23950,23950,28
|
|
20240119,105800,264529150,24000,23950,24000,23950,74
|
|
20240119,105700,262756750,23950,23950,23950,23950,7
|
|
20240119,105600,262589100,23950,23950,23950,23950,23
|
|
20240119,105500,262038250,23950,23950,23950,23950,8
|
|
20240119,105400,261846650,23950,23950,23950,23950,11
|
|
20240119,105300,261583200,23950,24000,24000,23950,75
|
|
20240119,105200,259786750,23950,24000,24050,23950,17
|
|
20240119,105100,259378750,23950,23900,23950,23900,19
|
|
20240119,105000,258924050,23900,23900,23900,23900,0
|
|
20240119,104900,258924050,23900,24000,24000,23900,134
|
|
20240119,104800,255713650,23900,23900,23900,23900,7
|
|
20240119,104700,255546350,23900,23950,23950,23900,57
|
|
20240119,104600,254181550,23950,23900,23950,23900,39
|
|
20240119,104500,253248400,23950,23950,23950,23900,42
|
|
20240119,104400,252244000,23900,23900,23900,23900,65
|
|
20240119,104300,250690500,23950,23900,23950,23900,29
|
|
20240119,104200,249997350,23900,23900,23900,23900,7
|
|
20240119,104100,249830050,23900,23900,23900,23900,30
|
|
20240119,104000,249113050,23950,23950,23950,23900,211
|
|
20240119,103900,244066100,23950,23950,23950,23950,7
|
|
20240119,103800,243898450,23950,23950,23950,23950,20
|
|
20240119,103700,243419450,23950,24000,24000,23950,17
|
|
20240119,103600,243011850,24000,23950,24000,23950,9
|
|
20240119,103500,242796200,24000,23950,24000,23950,76
|
|
20240119,103400,240975900,23950,23950,23950,23950,30
|
|
20240119,103300,240257400,23950,23950,23950,23950,7
|
|
20240119,103200,240089750,23900,23900,23900,23900,0
|
|
20240119,103100,240089750,23900,23950,23950,23900,151
|
|
20240119,103000,236475500,23950,23950,23950,23950,27
|
|
20240119,102900,235828850,23950,23950,23950,23950,7
|
|
20240119,102800,235661200,24000,23950,24000,23950,8
|
|
20240119,102700,235469550,24000,23900,24000,23900,1221
|
|
20240119,102600,206228100,23950,23900,23950,23900,64
|
|
20240119,102500,204698450,23900,23950,23950,23900,16
|
|
20240119,102400,204315700,23900,23950,23950,23900,9
|
|
20240119,102300,204100500,23950,23900,23950,23900,57
|
|
20240119,102200,202738100,23950,23900,23950,23900,8
|
|
20240119,102100,202546850,23900,23900,23900,23900,64
|
|
20240119,102000,201017250,23900,23900,23950,23900,91
|
|
20240119,101900,198838350,23900,23950,23950,23900,48
|
|
20240119,101800,197690550,23950,23900,23950,23900,15
|
|
20240119,101700,197332000,23900,23900,23900,23900,74
|
|
20240119,101600,195563400,23900,23900,23900,23900,71
|
|
20240119,101500,193866500,23900,23900,23900,23900,19
|
|
20240119,101400,193412400,23900,23900,23950,23900,169
|
|
20240119,101300,189368300,23900,23900,23900,23900,254
|
|
20240119,101200,183297700,23900,23900,23900,23900,95
|
|
20240119,101100,181027200,23900,23900,23900,23900,7
|
|
20240119,101000,180859900,23900,23950,23950,23900,49
|
|
20240119,100900,179686700,23950,23900,23950,23900,51
|
|
20240119,100800,178467050,23900,23950,23950,23900,644
|
|
20240119,100700,163043950,23950,24000,24000,23950,58
|
|
20240119,100600,161654800,24000,24000,24000,24000,44
|
|
20240119,100500,160598800,24000,23950,24000,23950,81
|
|
20240119,100400,158656200,24000,24000,24000,24000,1116
|
|
20240119,100300,131872200,24050,24050,24050,24050,22
|
|
20240119,100200,131343100,24000,24000,24050,24000,43
|
|
20240119,100100,130310800,24050,24050,24050,24000,31
|
|
20240119,100000,129566700,24000,24050,24050,24000,37
|
|
20240119,095900,128678550,24050,24000,24050,24000,101
|
|
20240119,095800,126253050,24050,24050,24050,24050,11
|
|
20240119,095700,125988500,24050,24050,24050,24050,49
|
|
20240119,095600,124810050,24050,24050,24050,24050,2
|
|
20240119,095500,124761950,24100,24050,24100,24000,29
|
|
20240119,095400,124064900,24050,24100,24100,24050,86
|
|
20240119,095300,121996550,24100,24100,24100,24100,17
|
|
20240119,095200,121586850,24150,24100,24150,24100,12
|
|
20240119,095100,121297400,24100,24100,24100,24100,54
|
|
20240119,095000,119996000,24100,24100,24100,24050,13
|
|
20240119,094900,119683050,24100,24100,24150,24100,622
|
|
20240119,094800,104665100,24100,24100,24100,24100,7
|
|
20240119,094700,104496400,24100,24100,24100,24100,39
|
|
20240119,094600,103556500,24100,24050,24100,24050,280
|
|
20240119,094500,96813450,24000,24000,24050,24000,40
|
|
20240119,094400,95853200,24000,24100,24100,24000,8
|
|
20240119,094300,95661100,24100,24050,24100,24000,357
|
|
20240119,094200,87076250,24100,24050,24100,24050,38
|
|
20240119,094100,86162300,24050,24100,24100,24050,181
|
|
20240119,094000,81800550,24100,24100,24100,24100,3
|
|
20240119,093900,81728250,24100,24100,24150,24100,48
|
|
20240119,093800,80570950,24100,24100,24100,24100,7
|
|
20240119,093700,80402250,24100,24100,24150,24100,10
|
|
20240119,093600,80161200,24100,24150,24150,24100,98
|
|
20240119,093500,77799150,24100,24100,24100,24100,8
|
|
20240119,093400,77606350,24100,24100,24100,24100,0
|
|
20240119,093300,77606350,24100,24100,24150,24100,66
|
|
20240119,093200,76014700,24100,24100,24100,24100,17
|
|
20240119,093100,75605000,24100,24150,24150,24100,78
|
|
20240119,093000,73724850,24100,24050,24100,24050,58
|
|
20240119,092900,72327400,24100,24050,24100,24050,33
|
|
20240119,092800,71533700,24100,24100,24100,24100,34
|
|
20240119,092700,70714300,24050,24100,24100,24050,128
|
|
20240119,092600,67633100,24050,24100,24100,24050,11
|
|
20240119,092500,67368350,24050,24050,24050,24050,28
|
|
20240119,092400,66694950,24050,24050,24050,24050,7
|
|
20240119,092300,66526600,24050,24050,24050,24050,0
|
|
20240119,092200,66526600,24050,24100,24100,24050,109
|
|
20240119,092100,63900100,24100,24050,24100,24050,40
|
|
20240119,092000,62937600,24050,24050,24050,24050,7
|
|
20240119,091900,62769250,24100,24050,24100,24050,12
|
|
20240119,091800,62480400,24050,24050,24100,24050,94
|
|
20240119,091700,60219600,24100,24100,24100,24100,1
|
|
20240119,091600,60195500,24050,24050,24050,24000,73
|
|
20240119,091500,58440250,24000,24050,24050,24000,56
|
|
20240119,091400,57093800,24000,24000,24000,24000,28
|
|
20240119,091300,56421800,24000,24000,24000,23950,442
|
|
20240119,091200,45814150,24000,23950,24000,23950,10
|
|
20240119,091100,45574550,23950,23950,23950,23950,0
|
|
20240119,091000,45574550,23950,24000,24050,23950,103
|
|
20240119,090900,43103100,23950,24000,24000,23950,40
|
|
20240119,090800,42143450,24000,24000,24000,24000,7
|
|
20240119,090700,41975450,24000,24000,24000,23950,30
|
|
20240119,090600,41256600,24050,23950,24050,23950,29
|
|
20240119,090500,40561950,24050,24050,24050,24050,1
|
|
20240119,090400,40537900,23950,24000,24000,23950,80
|
|
20240119,090300,38618250,23950,24000,24000,23950,51
|
|
20240119,090200,37396700,24100,24000,24100,23950,170
|
|
20240119,090100,33306650,24000,23950,24000,23950,946
|
|
20240119,090000,10603000,24000,24000,24000,23950,417
|