580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183700,552017550,23500,23500,23500,23500,1508
|
|
20240111,183600,552017550,23500,23500,23500,23500,0
|
|
20240111,183500,552017550,23500,23500,23500,23500,0
|
|
20240111,183400,552017550,23500,23500,23500,23500,0
|
|
20240111,183300,552017550,23500,23500,23500,23500,0
|
|
20240111,183200,552017550,23500,23500,23500,23500,0
|
|
20240111,183100,552017550,23500,23500,23500,23500,0
|
|
20240111,183000,552017550,23500,23500,23500,23500,0
|
|
20240111,182900,552017550,23500,23500,23500,23500,0
|
|
20240111,182800,552017550,23500,23500,23500,23500,0
|
|
20240111,182700,552017550,23500,23500,23500,23500,0
|
|
20240111,182600,552017550,23500,23500,23500,23500,0
|
|
20240111,182500,552017550,23500,23500,23500,23500,0
|
|
20240111,182400,552017550,23500,23500,23500,23500,0
|
|
20240111,182300,552017550,23500,23500,23500,23500,0
|
|
20240111,182200,552017550,23500,23500,23500,23500,0
|
|
20240111,182100,552017550,23500,23500,23500,23500,0
|
|
20240111,182000,552017550,23500,23500,23500,23500,0
|
|
20240111,181900,552017550,23500,23500,23500,23500,0
|
|
20240111,181800,552017550,23500,23500,23500,23500,0
|
|
20240111,181700,552017550,23500,23500,23500,23500,0
|
|
20240111,181600,552017550,23500,23500,23500,23500,0
|
|
20240111,181500,552017550,23500,23500,23500,23500,0
|
|
20240111,181400,552017550,23500,23500,23500,23500,0
|
|
20240111,181300,552017550,23500,23500,23500,23500,0
|
|
20240111,181200,552017550,23500,23500,23500,23500,0
|
|
20240111,181100,552017550,23500,23500,23500,23500,0
|
|
20240111,181000,552017550,23500,23500,23500,23500,0
|
|
20240111,180900,552017550,23500,23500,23500,23500,0
|
|
20240111,180800,552017550,23500,23500,23500,23500,0
|
|
20240111,180700,552017550,23500,23500,23500,23500,1508
|
|
20240111,180600,552017550,23500,23500,23500,23500,0
|
|
20240111,180500,552017550,23500,23500,23500,23500,0
|
|
20240111,180400,552017550,23500,23500,23500,23500,0
|
|
20240111,180300,552017550,23500,23500,23500,23500,0
|
|
20240111,180200,552017550,23500,23500,23500,23500,0
|
|
20240111,180100,552017550,23500,23500,23500,23500,0
|
|
20240111,180000,552017550,23500,23500,23500,23500,0
|
|
20240111,175900,552017550,23500,23500,23500,23500,0
|
|
20240111,175800,552017550,23500,23500,23500,23500,0
|
|
20240111,175700,552017550,23500,23500,23500,23500,0
|
|
20240111,175600,552017550,23500,23500,23500,23500,0
|
|
20240111,175500,552017550,23500,23500,23500,23500,0
|
|
20240111,175400,552017550,23500,23500,23500,23500,0
|
|
20240111,175300,552017550,23500,23500,23500,23500,0
|
|
20240111,175200,552017550,23500,23500,23500,23500,0
|
|
20240111,175100,552017550,23500,23500,23500,23500,0
|
|
20240111,175000,552017550,23500,23500,23500,23500,0
|
|
20240111,174900,552017550,23500,23500,23500,23500,0
|
|
20240111,174800,552017550,23500,23500,23500,23500,0
|
|
20240111,174700,552017550,23500,23500,23500,23500,0
|
|
20240111,174600,552017550,23500,23500,23500,23500,0
|
|
20240111,174500,552017550,23500,23500,23500,23500,0
|
|
20240111,174400,552017550,23500,23500,23500,23500,0
|
|
20240111,174300,552017550,23500,23500,23500,23500,0
|
|
20240111,174200,552017550,23500,23500,23500,23500,0
|
|
20240111,174100,552017550,23500,23500,23500,23500,0
|
|
20240111,174000,552017550,23500,23500,23500,23500,0
|
|
20240111,173900,552017550,23500,23500,23500,23500,0
|
|
20240111,173800,552017550,23500,23500,23500,23500,0
|
|
20240111,173700,552017550,23500,23500,23500,23500,1508
|
|
20240111,173600,552017550,23500,23500,23500,23500,0
|
|
20240111,173500,552017550,23500,23500,23500,23500,0
|
|
20240111,173400,552017550,23500,23500,23500,23500,0
|
|
20240111,173300,552017550,23500,23500,23500,23500,0
|
|
20240111,173200,552017550,23500,23500,23500,23500,0
|
|
20240111,173100,552017550,23500,23500,23500,23500,0
|
|
20240111,173000,552017550,23500,23500,23500,23500,0
|
|
20240111,172900,552017550,23500,23500,23500,23500,0
|
|
20240111,172800,552017550,23500,23500,23500,23500,0
|
|
20240111,172700,552017550,23500,23500,23500,23500,0
|
|
20240111,172600,552017550,23500,23500,23500,23500,0
|
|
20240111,172500,552017550,23500,23500,23500,23500,0
|
|
20240111,172400,552017550,23500,23500,23500,23500,0
|
|
20240111,172300,552017550,23500,23500,23500,23500,0
|
|
20240111,172200,552017550,23500,23500,23500,23500,0
|
|
20240111,172100,552017550,23500,23500,23500,23500,0
|
|
20240111,172000,552017550,23500,23500,23500,23500,0
|
|
20240111,171900,552017550,23500,23500,23500,23500,0
|
|
20240111,171800,552017550,23500,23500,23500,23500,0
|
|
20240111,171700,552017550,23500,23500,23500,23500,0
|
|
20240111,171600,552017550,23500,23500,23500,23500,0
|
|
20240111,171500,552017550,23500,23500,23500,23500,0
|
|
20240111,171400,552017550,23500,23500,23500,23500,0
|
|
20240111,171300,552017550,23500,23500,23500,23500,0
|
|
20240111,171200,552017550,23500,23500,23500,23500,0
|
|
20240111,171100,552017550,23500,23500,23500,23500,0
|
|
20240111,171000,552017550,23500,23500,23500,23500,0
|
|
20240111,170900,552017550,23500,23500,23500,23500,0
|
|
20240111,170800,552017550,23500,23500,23500,23500,0
|
|
20240111,170700,552017550,23500,23500,23500,23500,1508
|
|
20240111,170600,552017550,23500,23500,23500,23500,0
|
|
20240111,170500,552017550,23500,23500,23500,23500,0
|
|
20240111,170400,552017550,23500,23500,23500,23500,0
|
|
20240111,170300,552017550,23500,23500,23500,23500,0
|
|
20240111,170200,552017550,23500,23500,23500,23500,0
|
|
20240111,170100,552017550,23500,23500,23500,23500,0
|
|
20240111,170000,552017550,23500,23500,23500,23500,0
|
|
20240111,165900,552017550,23500,23500,23500,23500,0
|
|
20240111,165800,552017550,23500,23500,23500,23500,0
|
|
20240111,165700,552017550,23500,23500,23500,23500,0
|
|
20240111,165600,552017550,23500,23500,23500,23500,0
|
|
20240111,165500,552017550,23500,23500,23500,23500,0
|
|
20240111,165400,552017550,23500,23500,23500,23500,0
|
|
20240111,165300,552017550,23500,23500,23500,23500,0
|
|
20240111,165200,552017550,23500,23500,23500,23500,0
|
|
20240111,165100,552017550,23500,23500,23500,23500,0
|
|
20240111,165000,552017550,23500,23500,23500,23500,0
|
|
20240111,164900,552017550,23500,23500,23500,23500,0
|
|
20240111,164800,552017550,23500,23500,23500,23500,0
|
|
20240111,164700,552017550,23500,23500,23500,23500,0
|
|
20240111,164600,552017550,23500,23500,23500,23500,0
|
|
20240111,164500,552017550,23500,23500,23500,23500,0
|
|
20240111,164400,552017550,23500,23500,23500,23500,0
|
|
20240111,164300,552017550,23500,23500,23500,23500,0
|
|
20240111,164200,552017550,23500,23500,23500,23500,0
|
|
20240111,164100,552017550,23500,23500,23500,23500,0
|
|
20240111,164000,552017550,23500,23500,23500,23500,0
|
|
20240111,163900,552017550,23500,23500,23500,23500,0
|
|
20240111,163800,552017550,23500,23500,23500,23500,0
|
|
20240111,163700,552017550,23500,23500,23500,23500,1508
|
|
20240111,163600,552017550,23500,23500,23500,23500,0
|
|
20240111,163500,552017550,23500,23500,23500,23500,0
|
|
20240111,163400,552017550,23500,23500,23500,23500,0
|
|
20240111,163300,552017550,23500,23500,23500,23500,0
|
|
20240111,163200,552017550,23500,23500,23500,23500,0
|
|
20240111,163100,552017550,23500,23500,23500,23500,0
|
|
20240111,163000,552017550,23500,23500,23500,23500,0
|
|
20240111,162900,552017550,23500,23500,23500,23500,0
|
|
20240111,162800,552017550,23500,23500,23500,23500,0
|
|
20240111,162700,552017550,23500,23500,23500,23500,0
|
|
20240111,162600,552017550,23500,23500,23500,23500,0
|
|
20240111,162500,552017550,23500,23500,23500,23500,0
|
|
20240111,162400,552017550,23500,23500,23500,23500,0
|
|
20240111,162300,552017550,23500,23500,23500,23500,0
|
|
20240111,162200,552017550,23500,23500,23500,23500,0
|
|
20240111,162100,552017550,23500,23500,23500,23500,0
|
|
20240111,162000,552017550,23500,23500,23500,23500,0
|
|
20240111,161900,552017550,23500,23500,23500,23500,0
|
|
20240111,161800,552017550,23500,23500,23500,23500,0
|
|
20240111,161700,552017550,23500,23500,23500,23500,0
|
|
20240111,161600,552017550,23500,23500,23500,23500,0
|
|
20240111,161500,552017550,23500,23500,23500,23500,0
|
|
20240111,161400,552017550,23500,23500,23500,23500,0
|
|
20240111,161300,552017550,23500,23500,23500,23500,0
|
|
20240111,161200,552017550,23500,23500,23500,23500,0
|
|
20240111,161100,552017550,23500,23500,23500,23500,0
|
|
20240111,161000,552017550,23500,23500,23500,23500,0
|
|
20240111,160900,552017550,23500,23500,23500,23500,0
|
|
20240111,160800,552017550,23500,23500,23500,23500,0
|
|
20240111,160700,552017550,23500,23500,23500,23500,1508
|
|
20240111,160600,552017550,23500,23500,23500,23500,0
|
|
20240111,160500,552017550,23500,23500,23500,23500,0
|
|
20240111,160400,552017550,23500,23500,23500,23500,0
|
|
20240111,160300,552017550,23500,23500,23500,23500,0
|
|
20240111,160200,552017550,23500,23500,23500,23500,0
|
|
20240111,160100,552017550,23500,23500,23500,23500,0
|
|
20240111,160000,552017550,23500,23500,23500,23500,0
|
|
20240111,155900,552017550,23500,23500,23500,23500,0
|
|
20240111,155800,552017550,23500,23500,23500,23500,0
|
|
20240111,155700,552017550,23500,23500,23500,23500,0
|
|
20240111,155600,552017550,23500,23500,23500,23500,0
|
|
20240111,155500,552017550,23500,23500,23500,23500,0
|
|
20240111,155400,552017550,23500,23500,23500,23500,0
|
|
20240111,155300,552017550,23500,23500,23500,23500,0
|
|
20240111,155200,552017550,23500,23500,23500,23500,0
|
|
20240111,155100,552017550,23500,23500,23500,23500,0
|
|
20240111,155000,552017550,23500,23500,23500,23500,0
|
|
20240111,154900,552017550,23500,23500,23500,23500,0
|
|
20240111,154800,552017550,23500,23500,23500,23500,0
|
|
20240111,154700,552017550,23500,23500,23500,23500,0
|
|
20240111,154600,552017550,23500,23500,23500,23500,0
|
|
20240111,154500,552017550,23500,23500,23500,23500,0
|
|
20240111,154400,552017550,23500,23500,23500,23500,0
|
|
20240111,154300,552017550,23500,23500,23500,23500,0
|
|
20240111,154200,552017550,23500,23500,23500,23500,0
|
|
20240111,154100,552017550,23500,23500,23500,23500,0
|
|
20240111,154000,552017550,23500,23500,23500,23500,0
|
|
20240111,153900,552017550,23500,23500,23500,23500,0
|
|
20240111,153800,552017550,23500,23500,23500,23500,0
|
|
20240111,153700,552017550,23500,23500,23500,23500,1508
|
|
20240111,153600,552017550,23500,23500,23500,23500,0
|
|
20240111,153500,552017550,23500,23500,23500,23500,0
|
|
20240111,153400,552017550,23500,23500,23500,23500,0
|
|
20240111,153300,552017550,23500,23500,23500,23500,0
|
|
20240111,153200,552017550,23500,23500,23500,23500,0
|
|
20240111,153100,552017550,23500,23500,23500,23500,0
|
|
20240111,153000,552017550,23500,23500,23500,23500,1508
|
|
20240111,152900,516579550,23500,23500,23500,23500,0
|
|
20240111,152800,516579550,23500,23500,23500,23500,0
|
|
20240111,152700,516579550,23500,23500,23500,23500,0
|
|
20240111,152600,516579550,23500,23500,23500,23500,0
|
|
20240111,152500,516579550,23500,23500,23500,23500,0
|
|
20240111,152400,516579550,23500,23500,23500,23500,0
|
|
20240111,152300,516579550,23500,23500,23500,23500,0
|
|
20240111,152200,516579550,23500,23500,23500,23500,0
|
|
20240111,152100,516579550,23500,23500,23500,23500,0
|
|
20240111,152000,516579550,23500,23500,23500,23500,0
|
|
20240111,151900,516579550,23500,23500,23500,23500,2
|
|
20240111,151800,516532550,23500,23500,23500,23450,45
|
|
20240111,151700,515475250,23500,23500,23500,23500,6
|
|
20240111,151600,515334250,23450,23450,23450,23450,0
|
|
20240111,151500,515334250,23450,23500,23500,23450,129
|
|
20240111,151400,512308950,23500,23500,23500,23500,6
|
|
20240111,151300,512167950,23500,23500,23500,23500,4
|
|
20240111,151200,512073950,23450,23500,23500,23450,100
|
|
20240111,151100,509726350,23500,23500,23500,23500,0
|
|
20240111,151000,509726350,23500,23500,23500,23500,0
|
|
20240111,150900,509726350,23500,23500,23500,23500,0
|
|
20240111,150800,509726350,23500,23500,23500,23500,2
|
|
20240111,150700,509679350,23500,23500,23500,23500,1
|
|
20240111,150600,509655850,23500,23500,23500,23500,156
|
|
20240111,150500,505989850,23550,23550,23550,23550,0
|
|
20240111,150400,505989850,23550,23550,23550,23550,5
|
|
20240111,150300,505872100,23550,23550,23550,23550,0
|
|
20240111,150200,505872100,23550,23550,23550,23550,1
|
|
20240111,150100,505848550,23500,23500,23500,23500,0
|
|
20240111,150000,505848550,23500,23500,23500,23500,729
|
|
20240111,145900,488717050,23550,23550,23550,23550,30
|
|
20240111,145800,488010550,23550,23550,23550,23550,0
|
|
20240111,145700,488010550,23550,23550,23550,23550,1
|
|
20240111,145600,487987000,23550,23550,23550,23550,1
|
|
20240111,145500,487963450,23500,23500,23500,23500,0
|
|
20240111,145400,487963450,23500,23500,23500,23500,8
|
|
20240111,145300,487775450,23500,23500,23500,23500,87
|
|
20240111,145200,485730950,23500,23500,23500,23500,0
|
|
20240111,145100,485730950,23500,23500,23500,23500,0
|
|
20240111,145000,485730950,23500,23500,23500,23500,0
|
|
20240111,144900,485730950,23500,23500,23500,23500,2
|
|
20240111,144800,485683950,23550,23550,23550,23550,10
|
|
20240111,144700,485448450,23550,23550,23550,23550,1
|
|
20240111,144600,485424900,23550,23550,23550,23550,0
|
|
20240111,144500,485424900,23550,23550,23550,23550,8
|
|
20240111,144400,485236500,23500,23500,23500,23500,0
|
|
20240111,144300,485236500,23500,23500,23500,23500,0
|
|
20240111,144200,485236500,23500,23500,23500,23500,0
|
|
20240111,144100,485236500,23500,23500,23500,23500,0
|
|
20240111,144000,485236500,23500,23500,23500,23500,0
|
|
20240111,143900,485236500,23500,23500,23500,23500,0
|
|
20240111,143800,485236500,23500,23500,23500,23500,43
|
|
20240111,143700,484226000,23500,23500,23500,23500,374
|
|
20240111,143600,475437000,23550,23550,23550,23500,595
|
|
20240111,143500,461428150,23550,23550,23550,23550,145
|
|
20240111,143400,458013400,23550,23550,23550,23550,1445
|
|
20240111,143300,423983650,23600,23550,23600,23550,118
|
|
20240111,143200,421202850,23550,23550,23550,23550,3
|
|
20240111,143100,421132200,23550,23550,23550,23550,0
|
|
20240111,143000,421132200,23550,23550,23550,23550,0
|
|
20240111,142900,421132200,23550,23550,23550,23550,0
|
|
20240111,142800,421132200,23550,23550,23550,23550,0
|
|
20240111,142700,421132200,23550,23550,23550,23550,0
|
|
20240111,142600,421132200,23550,23550,23550,23550,0
|
|
20240111,142500,421132200,23550,23550,23550,23550,0
|
|
20240111,142400,421132200,23550,23550,23550,23550,0
|
|
20240111,142300,421132200,23550,23550,23550,23550,0
|
|
20240111,142200,421132200,23550,23550,23550,23550,0
|
|
20240111,142100,421132200,23550,23550,23550,23550,0
|
|
20240111,142000,421132200,23550,23550,23550,23550,0
|
|
20240111,141900,421132200,23550,23550,23550,23550,91
|
|
20240111,141800,418989150,23550,23550,23550,23550,0
|
|
20240111,141700,418989150,23550,23550,23550,23550,0
|
|
20240111,141600,418989150,23550,23550,23550,23550,0
|
|
20240111,141500,418989150,23550,23550,23550,23550,0
|
|
20240111,141400,418989150,23550,23550,23550,23550,0
|
|
20240111,141300,418989150,23550,23550,23550,23550,0
|
|
20240111,141200,418989150,23550,23550,23550,23550,0
|
|
20240111,141100,418989150,23550,23550,23550,23550,0
|
|
20240111,141000,418989150,23550,23550,23550,23550,0
|
|
20240111,140900,418989150,23550,23550,23550,23550,0
|
|
20240111,140800,418989150,23550,23550,23550,23550,0
|
|
20240111,140700,418989150,23550,23550,23550,23550,0
|
|
20240111,140600,418989150,23550,23550,23550,23550,0
|
|
20240111,140500,418989150,23550,23550,23550,23550,0
|
|
20240111,140400,418989150,23550,23550,23550,23550,0
|
|
20240111,140300,418989150,23550,23550,23550,23550,10
|
|
20240111,140200,418753650,23550,23550,23550,23550,0
|
|
20240111,140100,418753650,23550,23550,23550,23550,0
|
|
20240111,140000,418753650,23550,23550,23550,23550,0
|
|
20240111,135900,418753650,23550,23550,23550,23550,16
|
|
20240111,135800,418376850,23550,23550,23550,23550,0
|
|
20240111,135700,418376850,23550,23550,23550,23550,0
|
|
20240111,135600,418376850,23550,23600,23600,23550,58
|
|
20240111,135500,417008400,23600,23600,23600,23600,4
|
|
20240111,135400,416914000,23550,23550,23550,23550,10
|
|
20240111,135300,416678500,23550,23550,23550,23550,0
|
|
20240111,135200,416678500,23550,23550,23550,23550,0
|
|
20240111,135100,416678500,23550,23550,23550,23550,0
|
|
20240111,135000,416678500,23550,23550,23550,23550,0
|
|
20240111,134900,416678500,23550,23550,23550,23550,0
|
|
20240111,134800,416678500,23550,23550,23550,23550,0
|
|
20240111,134700,416678500,23550,23550,23550,23550,0
|
|
20240111,134600,416678500,23550,23550,23550,23550,0
|
|
20240111,134500,416678500,23550,23550,23550,23550,0
|
|
20240111,134400,416678500,23550,23550,23550,23550,0
|
|
20240111,134300,416678500,23550,23550,23550,23550,0
|
|
20240111,134200,416678500,23550,23550,23550,23550,0
|
|
20240111,134100,416678500,23550,23550,23550,23550,0
|
|
20240111,134000,416678500,23550,23550,23550,23550,10
|
|
20240111,133900,416443000,23550,23550,23600,23550,915
|
|
20240111,133800,394883100,23550,23550,23550,23550,1
|
|
20240111,133700,394859550,23550,23550,23550,23550,14
|
|
20240111,133600,394529850,23550,23550,23550,23550,0
|
|
20240111,133500,394529850,23550,23550,23550,23550,0
|
|
20240111,133400,394529850,23550,23550,23550,23550,0
|
|
20240111,133300,394529850,23550,23550,23550,23550,0
|
|
20240111,133200,394529850,23550,23550,23550,23550,0
|
|
20240111,133100,394529850,23550,23550,23550,23550,0
|
|
20240111,133000,394529850,23550,23550,23550,23550,0
|
|
20240111,132900,394529850,23550,23550,23550,23550,0
|
|
20240111,132800,394529850,23550,23550,23550,23550,0
|
|
20240111,132700,394529850,23550,23550,23550,23550,0
|
|
20240111,132600,394529850,23550,23550,23550,23550,1
|
|
20240111,132500,394506300,23550,23550,23550,23550,6
|
|
20240111,132400,394365000,23550,23550,23550,23550,0
|
|
20240111,132300,394365000,23550,23550,23550,23550,0
|
|
20240111,132200,394365000,23550,23550,23550,23550,0
|
|
20240111,132100,394365000,23550,23550,23550,23550,0
|
|
20240111,132000,394365000,23550,23550,23550,23550,0
|
|
20240111,131900,394365000,23550,23550,23550,23550,0
|
|
20240111,131800,394365000,23550,23550,23550,23550,0
|
|
20240111,131700,394365000,23550,23550,23550,23550,0
|
|
20240111,131600,394365000,23550,23550,23550,23550,0
|
|
20240111,131500,394365000,23550,23550,23550,23550,1
|
|
20240111,131400,394341450,23600,23600,23600,23600,30
|
|
20240111,131300,393633450,23600,23600,23600,23600,0
|
|
20240111,131200,393633450,23600,23600,23600,23600,0
|
|
20240111,131100,393633450,23600,23600,23600,23600,0
|
|
20240111,131000,393633450,23600,23600,23600,23600,0
|
|
20240111,130900,393633450,23600,23600,23600,23600,0
|
|
20240111,130800,393633450,23600,23600,23600,23600,0
|
|
20240111,130700,393633450,23600,23600,23600,23600,0
|
|
20240111,130600,393633450,23600,23600,23600,23600,0
|
|
20240111,130500,393633450,23600,23600,23600,23600,0
|
|
20240111,130400,393633450,23600,23600,23600,23600,0
|
|
20240111,130300,393633450,23600,23600,23600,23600,10
|
|
20240111,130200,393397450,23600,23600,23600,23600,0
|
|
20240111,130100,393397450,23600,23600,23600,23600,0
|
|
20240111,130000,393397450,23600,23600,23600,23600,0
|
|
20240111,125900,393397450,23600,23600,23600,23600,0
|
|
20240111,125800,393397450,23600,23600,23600,23600,0
|
|
20240111,125700,393397450,23600,23600,23600,23600,5
|
|
20240111,125600,393279450,23600,23600,23600,23600,0
|
|
20240111,125500,393279450,23600,23600,23600,23600,0
|
|
20240111,125400,393279450,23600,23600,23600,23600,0
|
|
20240111,125300,393279450,23600,23600,23600,23600,1
|
|
20240111,125200,393255850,23600,23550,23600,23550,102
|
|
20240111,125100,390851650,23550,23550,23550,23550,2
|
|
20240111,125000,390804550,23550,23600,23600,23550,13
|
|
20240111,124900,390497900,23550,23550,23550,23550,0
|
|
20240111,124800,390497900,23550,23550,23550,23550,0
|
|
20240111,124700,390497900,23550,23550,23550,23550,0
|
|
20240111,124600,390497900,23550,23550,23550,23550,6
|
|
20240111,124500,390356600,23550,23550,23550,23550,0
|
|
20240111,124400,390356600,23550,23550,23550,23550,1
|
|
20240111,124300,390333050,23600,23600,23600,23600,200
|
|
20240111,124200,385613050,23600,23550,23600,23550,202
|
|
20240111,124100,380845950,23550,23550,23550,23550,113
|
|
20240111,124000,378184800,23550,23550,23550,23550,3
|
|
20240111,123900,378114150,23550,23550,23550,23550,0
|
|
20240111,123800,378114150,23550,23550,23550,23550,0
|
|
20240111,123700,378114150,23550,23550,23550,23550,1
|
|
20240111,123600,378090600,23550,23550,23550,23550,30
|
|
20240111,123500,377384100,23550,23550,23550,23550,0
|
|
20240111,123400,377384100,23550,23550,23550,23550,0
|
|
20240111,123300,377384100,23550,23550,23550,23550,83
|
|
20240111,123200,375429450,23550,23600,23600,23550,33
|
|
20240111,123100,374650800,23550,23550,23550,23550,1
|
|
20240111,123000,374627250,23600,23600,23600,23600,5
|
|
20240111,122900,374509250,23600,23600,23600,23600,0
|
|
20240111,122800,374509250,23600,23600,23600,23600,0
|
|
20240111,122700,374509250,23600,23600,23600,23600,0
|
|
20240111,122600,374509250,23600,23600,23600,23600,0
|
|
20240111,122500,374509250,23600,23600,23600,23600,1
|
|
20240111,122400,374485650,23550,23550,23550,23550,4
|
|
20240111,122300,374391450,23550,23600,23600,23550,338
|
|
20240111,122200,366416150,23600,23600,23600,23600,0
|
|
20240111,122100,366416150,23600,23600,23600,23600,0
|
|
20240111,122000,366416150,23600,23600,23600,23600,0
|
|
20240111,121900,366416150,23600,23600,23600,23600,0
|
|
20240111,121800,366416150,23600,23600,23600,23600,0
|
|
20240111,121700,366416150,23600,23600,23600,23600,0
|
|
20240111,121600,366416150,23600,23600,23600,23600,0
|
|
20240111,121500,366416150,23600,23600,23600,23600,0
|
|
20240111,121400,366416150,23600,23600,23600,23600,0
|
|
20240111,121300,366416150,23600,23600,23600,23600,0
|
|
20240111,121200,366416150,23600,23600,23600,23600,0
|
|
20240111,121100,366416150,23600,23650,23650,23600,142
|
|
20240111,121000,363058400,23650,23650,23650,23650,0
|
|
20240111,120900,363058400,23650,23650,23650,23650,0
|
|
20240111,120800,363058400,23650,23650,23650,23650,0
|
|
20240111,120700,363058400,23650,23650,23650,23650,0
|
|
20240111,120600,363058400,23650,23650,23650,23650,1
|
|
20240111,120500,363034750,23650,23750,23750,23650,52
|
|
20240111,120400,361799850,23750,23750,23750,23750,0
|
|
20240111,120300,361799850,23750,23750,23750,23750,0
|
|
20240111,120200,361799850,23750,23750,23750,23750,0
|
|
20240111,120100,361799850,23750,23750,23750,23750,0
|
|
20240111,120000,361799850,23750,23750,23750,23750,0
|
|
20240111,115900,361799850,23750,23650,23750,23650,5
|
|
20240111,115800,361681200,23750,23750,23750,23750,3
|
|
20240111,115700,361609950,23750,23750,23750,23750,6
|
|
20240111,115600,361467450,23800,23800,23800,23800,4
|
|
20240111,115500,361372250,23750,23750,23750,23750,3
|
|
20240111,115400,361301000,23750,23650,23750,23650,3
|
|
20240111,115300,361229850,23750,23750,23750,23750,3
|
|
20240111,115200,361158600,23700,23700,23700,23700,5
|
|
20240111,115100,361040100,23750,23750,23750,23750,3
|
|
20240111,115000,360968850,23700,23700,23700,23700,3
|
|
20240111,114900,360897750,23750,23750,23750,23750,2
|
|
20240111,114800,360850250,23750,23750,23750,23750,8
|
|
20240111,114700,360660250,23750,23750,23750,23750,3
|
|
20240111,114600,360589000,23750,23750,23750,23750,4
|
|
20240111,114500,360494000,23650,23650,23650,23650,3
|
|
20240111,114400,360423050,23650,23650,23650,23650,3
|
|
20240111,114300,360352100,23650,23750,23750,23600,294
|
|
20240111,114200,353398900,23800,23800,23800,23800,4
|
|
20240111,114100,353303700,23750,23750,23750,23750,2
|
|
20240111,114000,353256200,23700,23750,23750,23650,6
|
|
20240111,113900,353114050,23750,23750,23750,23750,2
|
|
20240111,113800,353066550,23650,23700,23750,23650,5
|
|
20240111,113700,352947950,23800,23800,23800,23800,3
|
|
20240111,113600,352876550,23800,23800,23800,23800,5
|
|
20240111,113500,352757550,23800,23700,23800,23700,5
|
|
20240111,113400,352638850,23800,23800,23800,23800,3
|
|
20240111,113300,352567450,23800,23750,23800,23700,10
|
|
20240111,113200,352330050,23800,23700,23800,23700,6
|
|
20240111,113100,352187400,23750,23700,23750,23700,4
|
|
20240111,113000,352092500,23700,23700,23700,23700,11
|
|
20240111,112900,351831800,23750,23700,23750,23700,125
|
|
20240111,112800,348869150,23800,23800,23800,23800,4
|
|
20240111,112700,348773950,23800,23800,23800,23800,3
|
|
20240111,112600,348702550,23800,23800,23800,23800,4
|
|
20240111,112500,348607350,23800,23800,23800,23800,2
|
|
20240111,112400,348559750,23800,23700,23800,23700,12
|
|
20240111,112300,348274950,23800,23800,23800,23800,53
|
|
20240111,112200,347013550,23800,23800,23800,23800,5
|
|
20240111,112100,346894550,23800,23800,23800,23800,3
|
|
20240111,112000,346823150,23700,23700,23700,23700,3
|
|
20240111,111900,346752050,23800,23700,23800,23700,42
|
|
20240111,111800,345756500,23800,23700,23800,23700,6
|
|
20240111,111700,345613900,23800,23850,23850,23800,6
|
|
20240111,111600,345470900,23850,23850,23850,23850,4
|
|
20240111,111500,345375500,23800,23750,23800,23750,5
|
|
20240111,111400,345256700,23750,23800,23800,23750,35
|
|
20240111,111300,344425200,23800,23800,23900,23800,557
|
|
20240111,111200,331132100,23800,23800,23800,23800,5
|
|
20240111,111100,331013100,23750,23750,23800,23750,24
|
|
20240111,111000,330443000,23800,23750,23800,23750,218
|
|
20240111,110900,325255350,23800,23750,23800,23750,6
|
|
20240111,110800,325112650,23750,23750,23800,23750,122
|
|
20240111,110700,322209950,23750,23700,23750,23700,22
|
|
20240111,110600,321688450,23700,23700,23750,23700,36
|
|
20240111,110500,320835050,23700,23750,23800,23700,256
|
|
20240111,110400,314744950,23800,23750,23800,23750,46
|
|
20240111,110300,313652250,23800,23750,23800,23750,1228
|
|
20240111,110200,284427100,23800,23750,23800,23750,5
|
|
20240111,110100,284308200,23800,23750,23800,23750,173
|
|
20240111,110000,280199300,23700,23700,23750,23700,21
|
|
20240111,105900,279701350,23750,23750,23750,23750,125
|
|
20240111,105800,276732600,23800,23700,23800,23700,82
|
|
20240111,105700,274784950,23750,23700,23750,23700,6
|
|
20240111,105600,274642600,23750,23750,23750,23700,223
|
|
20240111,105500,269347300,23750,23750,23750,23750,3
|
|
20240111,105400,269276050,23750,23750,23750,23750,4
|
|
20240111,105300,269181050,23750,23650,23750,23650,4
|
|
20240111,105200,269086250,23750,23700,23750,23700,22
|
|
20240111,105100,268564650,23700,23750,23750,23700,252
|
|
20240111,105000,262582100,23750,23750,23750,23750,4
|
|
20240111,104900,262487100,23700,23700,23750,23700,146
|
|
20240111,104800,259026750,23650,23600,23650,23600,2
|
|
20240111,104700,258979500,23700,23650,23700,23650,24
|
|
20240111,104600,258411800,23700,23700,23700,23700,204
|
|
20240111,104500,253577000,23650,23600,23650,23600,2
|
|
20240111,104400,253529750,23650,23700,23700,23650,222
|
|
20240111,104300,248269250,23650,23650,23700,23650,8
|
|
20240111,104200,248079900,23700,23650,23700,23650,30
|
|
20240111,104100,247370200,23700,23700,23700,23650,266
|
|
20240111,104000,241069150,23700,23700,23700,23700,4
|
|
20240111,103900,240974350,23650,23650,23700,23650,102
|
|
20240111,103800,238561900,23600,23600,23650,23600,8
|
|
20240111,103700,238372900,23650,23600,23650,23600,335
|
|
20240111,103600,230456750,23650,23600,23650,23600,6
|
|
20240111,103500,230314950,23650,23650,23650,23600,220
|
|
20240111,103400,225112900,23650,23650,23700,23650,10
|
|
20240111,103300,224876200,23650,23650,23700,23650,101
|
|
20240111,103200,222487350,23700,23700,23750,23700,205
|
|
20240111,103100,217628650,23750,23650,23750,23650,5
|
|
20240111,103000,217510100,23750,23650,23750,23650,93
|
|
20240111,102900,215310350,23650,23650,23700,23650,180
|
|
20240111,102800,211053200,23650,23750,23750,23650,7
|
|
20240111,102700,210887150,23650,23750,23750,23650,222
|
|
20240111,102600,205626600,23750,23750,23750,23750,9
|
|
20240111,102500,205412850,23750,23650,23750,23650,15
|
|
20240111,102400,205057700,23650,23650,23650,23650,4
|
|
20240111,102300,204963100,23600,23600,23650,23600,9
|
|
20240111,102200,204750600,23650,23650,23700,23650,204
|
|
20240111,102100,199916000,23650,23650,23650,23600,20
|
|
20240111,102000,199443050,23700,23650,23750,23650,206
|
|
20240111,101900,194560750,23700,23650,23700,23650,18
|
|
20240111,101800,194134900,23650,23650,23700,23650,175
|
|
20240111,101700,189995950,23650,23700,23700,23650,89
|
|
20240111,101600,187891000,23650,23650,23700,23600,422
|
|
20240111,101500,177920700,23650,23600,23650,23600,9
|
|
20240111,101400,177707950,23650,23650,23650,23600,14
|
|
20240111,101300,177376900,23650,23700,23700,23650,194
|
|
20240111,101200,172788650,23650,23650,23750,23650,79
|
|
20240111,101100,170919900,23650,23700,23750,23650,219
|
|
20240111,101000,165730350,23750,23650,23750,23650,12
|
|
20240111,100900,165446150,23700,23700,23700,23650,218
|
|
20240111,100800,160279600,23750,23700,23750,23700,24
|
|
20240111,100700,159710600,23750,23700,23750,23700,4
|
|
20240111,100600,159615650,23700,23650,23750,23650,206
|
|
20240111,100500,154733250,23700,23650,23700,23650,12
|
|
20240111,100400,154449350,23650,23700,23700,23650,89
|
|
20240111,100300,152344150,23700,23650,23700,23650,203
|
|
20240111,100200,147533200,23650,23700,23700,23650,19
|
|
20240111,100100,147083650,23700,23700,23700,23650,369
|
|
20240111,100000,138339500,23650,23650,23700,23650,93
|
|
20240111,095900,136139800,23700,23650,23700,23650,85
|
|
20240111,095800,134125700,23650,23700,23700,23600,181
|
|
20240111,095700,129837600,23650,23700,23700,23650,192
|
|
20240111,095600,125296700,23700,23650,23700,23650,17
|
|
20240111,095500,124894450,23650,23650,23650,23650,3
|
|
20240111,095400,124823500,23600,23650,23650,23600,5
|
|
20240111,095300,124705300,23550,23650,23650,23550,203
|
|
20240111,095200,119924350,23600,23550,23600,23550,14
|
|
20240111,095100,119594500,23550,23650,23650,23550,120
|
|
20240111,095000,116766500,23650,23700,23700,23650,97
|
|
20240111,094900,114467650,23700,23650,23700,23650,112
|
|
20240111,094800,111813400,23650,23600,23650,23600,19
|
|
20240111,094700,111364950,23700,23600,23700,23600,201
|
|
20240111,094600,106601350,23550,23650,23650,23550,9
|
|
20240111,094500,106389000,23600,23700,23700,23600,245
|
|
20240111,094400,100586800,23700,23700,23700,23700,4
|
|
20240111,094300,100492000,23600,23650,23700,23600,70
|
|
20240111,094200,98837750,23650,23650,23650,23650,204
|
|
20240111,094100,94013150,23600,23700,23700,23600,13
|
|
20240111,094000,93706050,23600,23650,23700,23600,396
|
|
20240111,093900,84332300,23600,23600,23650,23600,4
|
|
20240111,093800,84237800,23600,23650,23700,23600,202
|
|
20240111,093700,79461050,23650,23600,23650,23600,26
|
|
20240111,093600,78846450,23650,23650,23650,23650,37
|
|
20240111,093500,77971400,23600,23600,23650,23600,207
|
|
20240111,093400,73081350,23600,23600,23600,23600,4
|
|
20240111,093300,72986950,23600,23550,23600,23550,7
|
|
20240111,093200,72822000,23550,23500,23550,23500,38
|
|
20240111,093100,71927950,23500,23500,23550,23500,14
|
|
20240111,093000,71598800,23500,23500,23500,23500,49
|
|
20240111,092900,70447300,23450,23450,23500,23450,48
|
|
20240111,092800,69321550,23450,23550,23550,23450,5
|
|
20240111,092700,69203900,23550,23500,23550,23500,280
|
|
20240111,092600,62613800,23500,23500,23550,23500,28
|
|
20240111,092500,61955600,23550,23550,23600,23550,574
|
|
20240111,092400,48437750,23550,23550,23600,23550,263
|
|
20240111,092300,42243900,23550,23550,23600,23550,63
|
|
20240111,092200,40760100,23500,23650,23650,23500,183
|
|
20240111,092100,36458800,23550,23550,23550,23550,1
|
|
20240111,092000,36435250,23600,23550,23600,23550,305
|
|
20240111,091900,29242500,23550,23550,23550,23550,2
|
|
20240111,091800,29195400,23550,23550,23550,23550,203
|
|
20240111,091700,24414750,23550,23550,23550,23550,4
|
|
20240111,091600,24320550,23500,23500,23600,23400,150
|
|
20240111,091500,20804550,23600,23600,23600,23600,202
|
|
20240111,091400,16037350,23600,23600,23600,23600,4
|
|
20240111,091300,15942950,23600,23600,23600,23600,204
|
|
20240111,091200,11128550,23600,23600,23600,23600,5
|
|
20240111,091100,11010550,23600,23600,23600,23600,3
|
|
20240111,091000,10939750,23650,23600,23650,23600,8
|
|
20240111,090900,10750800,23650,23650,23650,23650,3
|
|
20240111,090800,10679850,23650,23650,23650,23650,5
|
|
20240111,090700,10561600,23650,23650,23650,23650,2
|
|
20240111,090600,10514300,23650,23650,23650,23650,3
|
|
20240111,090500,10443350,23650,23650,23650,23650,25
|
|
20240111,090400,9852100,23650,23650,23650,23650,4
|
|
20240111,090300,9757500,23650,23650,23650,23650,2
|
|
20240111,090200,9710200,23650,23650,23650,23650,4
|
|
20240111,090100,9615600,23650,23650,23650,23650,3
|
|
20240111,090000,9544650,23650,23700,23700,23550,405
|