580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183700,1196832200,22800,22800,22800,22800,1703
|
|
20240112,183600,1196832200,22800,22800,22800,22800,0
|
|
20240112,183500,1196832200,22800,22800,22800,22800,0
|
|
20240112,183400,1196832200,22800,22800,22800,22800,0
|
|
20240112,183300,1196832200,22800,22800,22800,22800,0
|
|
20240112,183200,1196832200,22800,22800,22800,22800,0
|
|
20240112,183100,1196832200,22800,22800,22800,22800,0
|
|
20240112,183000,1196832200,22800,22800,22800,22800,0
|
|
20240112,182900,1196832200,22800,22800,22800,22800,0
|
|
20240112,182800,1196832200,22800,22800,22800,22800,0
|
|
20240112,182700,1196832200,22800,22800,22800,22800,0
|
|
20240112,182600,1196832200,22800,22800,22800,22800,0
|
|
20240112,182500,1196832200,22800,22800,22800,22800,0
|
|
20240112,182400,1196832200,22800,22800,22800,22800,0
|
|
20240112,182300,1196832200,22800,22800,22800,22800,0
|
|
20240112,182200,1196832200,22800,22800,22800,22800,0
|
|
20240112,182100,1196832200,22800,22800,22800,22800,0
|
|
20240112,182000,1196832200,22800,22800,22800,22800,0
|
|
20240112,181900,1196832200,22800,22800,22800,22800,0
|
|
20240112,181800,1196832200,22800,22800,22800,22800,0
|
|
20240112,181700,1196832200,22800,22800,22800,22800,0
|
|
20240112,181600,1196832200,22800,22800,22800,22800,0
|
|
20240112,181500,1196832200,22800,22800,22800,22800,0
|
|
20240112,181400,1196832200,22800,22800,22800,22800,0
|
|
20240112,181300,1196832200,22800,22800,22800,22800,0
|
|
20240112,181200,1196832200,22800,22800,22800,22800,0
|
|
20240112,181100,1196832200,22800,22800,22800,22800,0
|
|
20240112,181000,1196832200,22800,22800,22800,22800,0
|
|
20240112,180900,1196832200,22800,22800,22800,22800,0
|
|
20240112,180800,1196832200,22800,22800,22800,22800,0
|
|
20240112,180700,1196832200,22800,22800,22800,22800,1703
|
|
20240112,180600,1196832200,22800,22800,22800,22800,0
|
|
20240112,180500,1196832200,22800,22800,22800,22800,0
|
|
20240112,180400,1196832200,22800,22800,22800,22800,0
|
|
20240112,180300,1196832200,22800,22800,22800,22800,0
|
|
20240112,180200,1196832200,22800,22800,22800,22800,0
|
|
20240112,180100,1196832200,22800,22800,22800,22800,0
|
|
20240112,180000,1196832200,22800,22800,22800,22800,0
|
|
20240112,175900,1196832200,22800,22800,22800,22800,0
|
|
20240112,175800,1196832200,22800,22800,22800,22800,0
|
|
20240112,175700,1196832200,22800,22800,22800,22800,0
|
|
20240112,175600,1196832200,22800,22800,22800,22800,0
|
|
20240112,175500,1196832200,22800,22800,22800,22800,0
|
|
20240112,175400,1196832200,22800,22800,22800,22800,0
|
|
20240112,175300,1196832200,22800,22800,22800,22800,0
|
|
20240112,175200,1196832200,22800,22800,22800,22800,0
|
|
20240112,175100,1196832200,22800,22800,22800,22800,0
|
|
20240112,175000,1196832200,22800,22800,22800,22800,0
|
|
20240112,174900,1196832200,22800,22800,22800,22800,0
|
|
20240112,174800,1196832200,22800,22800,22800,22800,0
|
|
20240112,174700,1196832200,22800,22800,22800,22800,0
|
|
20240112,174600,1196832200,22800,22800,22800,22800,0
|
|
20240112,174500,1196832200,22800,22800,22800,22800,0
|
|
20240112,174400,1196832200,22800,22800,22800,22800,0
|
|
20240112,174300,1196832200,22800,22800,22800,22800,0
|
|
20240112,174200,1196832200,22800,22800,22800,22800,0
|
|
20240112,174100,1196832200,22800,22800,22800,22800,0
|
|
20240112,174000,1196832200,22800,22800,22800,22800,0
|
|
20240112,173900,1196832200,22800,22800,22800,22800,0
|
|
20240112,173800,1196832200,22800,22800,22800,22800,0
|
|
20240112,173700,1196832200,22800,22800,22800,22800,1703
|
|
20240112,173600,1196832200,22800,22800,22800,22800,0
|
|
20240112,173500,1196832200,22800,22800,22800,22800,0
|
|
20240112,173400,1196832200,22800,22800,22800,22800,0
|
|
20240112,173300,1196832200,22800,22800,22800,22800,0
|
|
20240112,173200,1196832200,22800,22800,22800,22800,0
|
|
20240112,173100,1196832200,22800,22800,22800,22800,0
|
|
20240112,173000,1196832200,22800,22800,22800,22800,0
|
|
20240112,172900,1196832200,22800,22800,22800,22800,0
|
|
20240112,172800,1196832200,22800,22800,22800,22800,0
|
|
20240112,172700,1196832200,22800,22800,22800,22800,0
|
|
20240112,172600,1196832200,22800,22800,22800,22800,0
|
|
20240112,172500,1196832200,22800,22800,22800,22800,0
|
|
20240112,172400,1196832200,22800,22800,22800,22800,0
|
|
20240112,172300,1196832200,22800,22800,22800,22800,0
|
|
20240112,172200,1196832200,22800,22800,22800,22800,0
|
|
20240112,172100,1196832200,22800,22800,22800,22800,0
|
|
20240112,172000,1196832200,22800,22800,22800,22800,0
|
|
20240112,171900,1196832200,22800,22800,22800,22800,0
|
|
20240112,171800,1196832200,22800,22800,22800,22800,0
|
|
20240112,171700,1196832200,22800,22800,22800,22800,0
|
|
20240112,171600,1196832200,22800,22800,22800,22800,0
|
|
20240112,171500,1196832200,22800,22800,22800,22800,0
|
|
20240112,171400,1196832200,22800,22800,22800,22800,0
|
|
20240112,171300,1196832200,22800,22800,22800,22800,0
|
|
20240112,171200,1196832200,22800,22800,22800,22800,0
|
|
20240112,171100,1196832200,22800,22800,22800,22800,0
|
|
20240112,171000,1196832200,22800,22800,22800,22800,0
|
|
20240112,170900,1196832200,22800,22800,22800,22800,0
|
|
20240112,170800,1196832200,22800,22800,22800,22800,0
|
|
20240112,170700,1196832200,22800,22800,22800,22800,1703
|
|
20240112,170600,1196832200,22800,22800,22800,22800,0
|
|
20240112,170500,1196832200,22800,22800,22800,22800,0
|
|
20240112,170400,1196832200,22800,22800,22800,22800,0
|
|
20240112,170300,1196832200,22800,22800,22800,22800,0
|
|
20240112,170200,1196832200,22800,22800,22800,22800,0
|
|
20240112,170100,1196832200,22800,22800,22800,22800,0
|
|
20240112,170000,1196832200,22800,22800,22800,22800,0
|
|
20240112,165900,1196832200,22800,22800,22800,22800,0
|
|
20240112,165800,1196832200,22800,22800,22800,22800,0
|
|
20240112,165700,1196832200,22800,22800,22800,22800,0
|
|
20240112,165600,1196832200,22800,22800,22800,22800,0
|
|
20240112,165500,1196832200,22800,22800,22800,22800,0
|
|
20240112,165400,1196832200,22800,22800,22800,22800,0
|
|
20240112,165300,1196832200,22800,22800,22800,22800,0
|
|
20240112,165200,1196832200,22800,22800,22800,22800,0
|
|
20240112,165100,1196832200,22800,22800,22800,22800,0
|
|
20240112,165000,1196832200,22800,22800,22800,22800,0
|
|
20240112,164900,1196832200,22800,22800,22800,22800,0
|
|
20240112,164800,1196832200,22800,22800,22800,22800,0
|
|
20240112,164700,1196832200,22800,22800,22800,22800,0
|
|
20240112,164600,1196832200,22800,22800,22800,22800,0
|
|
20240112,164500,1196832200,22800,22800,22800,22800,0
|
|
20240112,164400,1196832200,22800,22800,22800,22800,0
|
|
20240112,164300,1196832200,22800,22800,22800,22800,0
|
|
20240112,164200,1196832200,22800,22800,22800,22800,0
|
|
20240112,164100,1196832200,22800,22800,22800,22800,0
|
|
20240112,164000,1196832200,22800,22800,22800,22800,0
|
|
20240112,163900,1196832200,22800,22800,22800,22800,0
|
|
20240112,163800,1196832200,22800,22800,22800,22800,0
|
|
20240112,163700,1196832200,22800,22800,22800,22800,1703
|
|
20240112,163600,1196832200,22800,22800,22800,22800,0
|
|
20240112,163500,1196832200,22800,22800,22800,22800,0
|
|
20240112,163400,1196832200,22800,22800,22800,22800,0
|
|
20240112,163300,1196832200,22800,22800,22800,22800,0
|
|
20240112,163200,1196832200,22800,22800,22800,22800,0
|
|
20240112,163100,1196832200,22800,22800,22800,22800,0
|
|
20240112,163000,1196832200,22800,22800,22800,22800,0
|
|
20240112,162900,1196832200,22800,22800,22800,22800,0
|
|
20240112,162800,1196832200,22800,22800,22800,22800,0
|
|
20240112,162700,1196832200,22800,22800,22800,22800,0
|
|
20240112,162600,1196832200,22800,22800,22800,22800,0
|
|
20240112,162500,1196832200,22800,22800,22800,22800,0
|
|
20240112,162400,1196832200,22800,22800,22800,22800,0
|
|
20240112,162300,1196832200,22800,22800,22800,22800,0
|
|
20240112,162200,1196832200,22800,22800,22800,22800,0
|
|
20240112,162100,1196832200,22800,22800,22800,22800,0
|
|
20240112,162000,1196832200,22800,22800,22800,22800,0
|
|
20240112,161900,1196832200,22800,22800,22800,22800,0
|
|
20240112,161800,1196832200,22800,22800,22800,22800,0
|
|
20240112,161700,1196832200,22800,22800,22800,22800,0
|
|
20240112,161600,1196832200,22800,22800,22800,22800,0
|
|
20240112,161500,1196832200,22800,22800,22800,22800,0
|
|
20240112,161400,1196832200,22800,22800,22800,22800,0
|
|
20240112,161300,1196832200,22800,22800,22800,22800,0
|
|
20240112,161200,1196832200,22800,22800,22800,22800,0
|
|
20240112,161100,1196832200,22800,22800,22800,22800,0
|
|
20240112,161000,1196832200,22800,22800,22800,22800,0
|
|
20240112,160900,1196832200,22800,22800,22800,22800,0
|
|
20240112,160800,1196832200,22800,22800,22800,22800,0
|
|
20240112,160700,1196832200,22800,22800,22800,22800,1703
|
|
20240112,160600,1196832200,22800,22800,22800,22800,0
|
|
20240112,160500,1196832200,22800,22800,22800,22800,0
|
|
20240112,160400,1196832200,22800,22800,22800,22800,0
|
|
20240112,160300,1196832200,22800,22800,22800,22800,0
|
|
20240112,160200,1196832200,22800,22800,22800,22800,0
|
|
20240112,160100,1196832200,22800,22800,22800,22800,0
|
|
20240112,160000,1196832200,22800,22800,22800,22800,0
|
|
20240112,155900,1196832200,22800,22800,22800,22800,0
|
|
20240112,155800,1196832200,22800,22800,22800,22800,0
|
|
20240112,155700,1196832200,22800,22800,22800,22800,0
|
|
20240112,155600,1196832200,22800,22800,22800,22800,0
|
|
20240112,155500,1196832200,22800,22800,22800,22800,0
|
|
20240112,155400,1196832200,22800,22800,22800,22800,0
|
|
20240112,155300,1196832200,22800,22800,22800,22800,0
|
|
20240112,155200,1196832200,22800,22800,22800,22800,0
|
|
20240112,155100,1196832200,22800,22800,22800,22800,0
|
|
20240112,155000,1196832200,22800,22800,22800,22800,0
|
|
20240112,154900,1196832200,22800,22800,22800,22800,0
|
|
20240112,154800,1196832200,22800,22800,22800,22800,0
|
|
20240112,154700,1196832200,22800,22800,22800,22800,0
|
|
20240112,154600,1196832200,22800,22800,22800,22800,0
|
|
20240112,154500,1196832200,22800,22800,22800,22800,0
|
|
20240112,154400,1196832200,22800,22800,22800,22800,0
|
|
20240112,154300,1196832200,22800,22800,22800,22800,0
|
|
20240112,154200,1196832200,22800,22800,22800,22800,0
|
|
20240112,154100,1196832200,22800,22800,22800,22800,0
|
|
20240112,154000,1196832200,22800,22800,22800,22800,0
|
|
20240112,153900,1196832200,22800,22800,22800,22800,0
|
|
20240112,153800,1196832200,22800,22800,22800,22800,0
|
|
20240112,153700,1196832200,22800,22800,22800,22800,1703
|
|
20240112,153600,1196832200,22800,22800,22800,22800,0
|
|
20240112,153500,1196832200,22800,22800,22800,22800,0
|
|
20240112,153400,1196832200,22800,22800,22800,22800,0
|
|
20240112,153300,1196832200,22800,22800,22800,22800,0
|
|
20240112,153200,1196832200,22800,22800,22800,22800,0
|
|
20240112,153100,1196832200,22800,22800,22800,22800,0
|
|
20240112,153000,1196832200,22800,22800,22800,22800,1703
|
|
20240112,152900,1158003800,22850,22850,22850,22850,0
|
|
20240112,152800,1158003800,22850,22850,22850,22850,0
|
|
20240112,152700,1158003800,22850,22850,22850,22850,0
|
|
20240112,152600,1158003800,22850,22850,22850,22850,0
|
|
20240112,152500,1158003800,22850,22850,22850,22850,0
|
|
20240112,152400,1158003800,22850,22850,22850,22850,0
|
|
20240112,152300,1158003800,22850,22850,22850,22850,0
|
|
20240112,152200,1158003800,22850,22850,22850,22850,0
|
|
20240112,152100,1158003800,22850,22850,22850,22850,0
|
|
20240112,152000,1158003800,22850,22850,22850,22850,0
|
|
20240112,151900,1158003800,22850,22750,22850,22700,309
|
|
20240112,151800,1150972450,22700,22800,22850,22700,117
|
|
20240112,151700,1148310450,22750,22800,22900,22750,78
|
|
20240112,151600,1146533900,22900,22900,22900,22900,5
|
|
20240112,151500,1146419400,22900,22900,22950,22800,122
|
|
20240112,151400,1143629200,22900,22950,22950,22900,142
|
|
20240112,151300,1140370550,22950,22950,22950,22950,29
|
|
20240112,151200,1139705000,22950,22950,22950,22950,12
|
|
20240112,151100,1139429600,22950,22950,22950,22950,21
|
|
20240112,151000,1138947650,23000,23000,23000,23000,21
|
|
20240112,150900,1138464650,23000,22800,23000,22800,2521
|
|
20240112,150800,1080510800,22800,22800,22800,22800,22
|
|
20240112,150700,1080009200,22800,22800,22800,22800,20
|
|
20240112,150600,1079553200,22800,22800,22800,22800,18
|
|
20240112,150500,1079142800,22800,22750,22800,22750,24
|
|
20240112,150400,1078595750,22750,22800,22800,22750,171
|
|
20240112,150300,1074699300,22800,22800,22800,22800,24
|
|
20240112,150200,1074152100,22800,22800,22800,22800,42
|
|
20240112,150100,1073194500,22800,22800,22800,22800,27
|
|
20240112,150000,1072578900,22800,22800,22800,22800,12
|
|
20240112,145900,1072305300,22800,22800,22800,22800,134
|
|
20240112,145800,1069250100,22800,22800,22800,22800,12
|
|
20240112,145700,1068976500,22800,22800,22800,22800,24
|
|
20240112,145600,1068429300,22750,22750,22750,22750,91
|
|
20240112,145500,1066359050,22800,22800,22800,22800,32
|
|
20240112,145400,1065629450,22800,22800,22800,22800,10
|
|
20240112,145300,1065401450,22800,22800,22800,22800,54
|
|
20240112,145200,1064170250,22800,22750,22800,22750,272
|
|
20240112,145100,1057978700,22750,22750,22750,22750,43
|
|
20240112,145000,1057000450,22750,22750,22750,22750,23
|
|
20240112,144900,1056477200,22750,22750,22750,22750,21
|
|
20240112,144800,1055999450,22750,22750,22750,22750,32
|
|
20240112,144700,1055271450,22750,22750,22750,22750,10
|
|
20240112,144600,1055043950,22750,22750,22750,22650,35
|
|
20240112,144500,1054248100,22700,22750,22750,22700,261
|
|
20240112,144400,1048323050,22750,22750,22750,22750,31
|
|
20240112,144300,1047617800,22750,22800,22800,22700,35
|
|
20240112,144200,1046822550,22800,22800,22800,22800,22
|
|
20240112,144100,1046320950,22800,22800,22800,22800,94
|
|
20240112,144000,1044177750,22750,22750,22750,22700,32
|
|
20240112,143900,1043449850,22750,22750,22750,22750,29
|
|
20240112,143800,1042790100,22750,22750,22750,22750,19
|
|
20240112,143700,1042357850,22750,22750,22750,22750,112
|
|
20240112,143600,1039809850,22750,22750,22750,22750,23
|
|
20240112,143500,1039286600,22750,22750,22750,22750,22
|
|
20240112,143400,1038786100,22750,22750,22750,22750,74
|
|
20240112,143300,1037102600,22750,22750,22750,22750,12
|
|
20240112,143200,1036829600,22750,22750,22750,22750,32
|
|
20240112,143100,1036101600,22750,22700,22750,22700,53
|
|
20240112,143000,1034897900,22700,22750,22750,22700,33
|
|
20240112,142900,1034147200,22750,22700,22750,22700,252
|
|
20240112,142800,1028426300,22700,22700,22800,22700,36
|
|
20240112,142700,1027605800,22800,22800,22800,22800,10
|
|
20240112,142600,1027377800,22800,22800,22800,22800,32
|
|
20240112,142500,1026648200,22800,22750,22800,22750,112
|
|
20240112,142400,1024094900,22750,22750,22750,22750,21
|
|
20240112,142300,1023617150,22750,22750,22750,22700,17
|
|
20240112,142200,1023230450,22750,22800,22800,22750,15
|
|
20240112,142100,1022889100,22800,22750,22800,22750,23
|
|
20240112,142000,1022364750,22800,22700,22800,22700,126
|
|
20240112,141900,1019498250,22750,22750,22750,22750,21
|
|
20240112,141800,1019020500,22750,22700,22750,22700,363
|
|
20240112,141700,1010779750,22750,22750,22750,22750,26
|
|
20240112,141600,1010188250,22750,22700,22750,22700,758
|
|
20240112,141500,992981550,22700,22700,22700,22700,44
|
|
20240112,141400,991982750,22750,22700,22750,22700,519
|
|
20240112,141300,980200100,22700,22750,22750,22700,242
|
|
20240112,141200,974706150,22700,22750,22750,22700,32
|
|
20240112,141100,973978350,22800,22800,22800,22750,14
|
|
20240112,141000,973659200,22800,22700,22800,22650,182
|
|
20240112,140900,969528500,22800,22750,22800,22750,650
|
|
20240112,140800,954740450,22750,22800,22800,22750,24
|
|
20240112,140700,954193450,22800,22850,22850,22800,155
|
|
20240112,140600,950658800,22850,22750,22850,22750,64
|
|
20240112,140500,949200400,22850,22850,22850,22850,20
|
|
20240112,140400,948743400,22800,22900,22900,22800,57
|
|
20240112,140300,947443200,22900,22900,22900,22850,32
|
|
20240112,140200,946710900,22900,22900,22900,22900,5
|
|
20240112,140100,946596400,22900,22900,22900,22900,33
|
|
20240112,140000,945840700,22900,22850,22950,22850,133
|
|
20240112,135900,942800650,22950,22850,22950,22850,618
|
|
20240112,135800,928656800,22850,22800,22850,22800,30
|
|
20240112,135700,927972300,22800,22850,22850,22800,267
|
|
20240112,135600,921879850,22850,22850,22850,22850,17
|
|
20240112,135500,921491400,22850,22850,22850,22850,21
|
|
20240112,135400,921011550,22850,22850,22850,22850,33
|
|
20240112,135300,920257500,22850,22850,22850,22850,22
|
|
20240112,135200,919754800,22850,22850,22850,22850,10
|
|
20240112,135100,919526300,22850,22850,22850,22750,223
|
|
20240112,135000,914450750,22850,22900,22900,22850,51
|
|
20240112,134900,913285100,22900,22900,22900,22900,32
|
|
20240112,134800,912552300,22900,22900,22900,22900,10
|
|
20240112,134700,912323300,22900,22900,22900,22900,24
|
|
20240112,134600,911773700,22900,22900,22900,22900,30
|
|
20240112,134500,911086700,22900,22900,22900,22900,33
|
|
20240112,134400,910331000,22900,22900,22900,22900,11
|
|
20240112,134300,910079100,22900,22850,22900,22850,25
|
|
20240112,134200,909506700,22850,22850,22850,22850,10
|
|
20240112,134100,909278200,22850,22850,22850,22750,24
|
|
20240112,134000,908729900,22850,22850,22850,22850,16
|
|
20240112,133900,908364300,22850,22850,22850,22850,19
|
|
20240112,133800,907930150,22850,22850,22850,22850,21
|
|
20240112,133700,907450300,22850,22850,22850,22850,21
|
|
20240112,133600,906970450,22850,22850,22850,22850,21
|
|
20240112,133500,906490600,22850,22850,22850,22850,26
|
|
20240112,133400,905896500,22900,22900,22900,22900,22
|
|
20240112,133300,905392700,22850,22900,22900,22800,51
|
|
20240112,133200,904228750,22900,22900,22900,22900,20
|
|
20240112,133100,903770750,22900,22900,22900,22900,20
|
|
20240112,133000,903312750,22900,22800,22900,22800,13
|
|
20240112,132900,903015150,22800,22700,22800,22700,450
|
|
20240112,132800,892776850,22650,22700,22700,22650,136
|
|
20240112,132700,889694950,22700,22700,22700,22700,5
|
|
20240112,132600,889581450,22750,22750,22750,22750,0
|
|
20240112,132500,889581450,22750,22700,22750,22700,202
|
|
20240112,132400,884987050,22750,22750,22750,22750,19
|
|
20240112,132300,884554800,22750,22650,22750,22650,3
|
|
20240112,132200,884486750,22650,22600,22700,22600,1524
|
|
20240112,132100,850005050,22650,22700,22850,22400,9342
|
|
20240112,132000,639479950,22700,22700,22700,22700,0
|
|
20240112,131900,639479950,22700,22750,22750,22700,137
|
|
20240112,131800,636363950,22750,22750,22750,22700,206
|
|
20240112,131700,631679900,22750,22750,22750,22750,415
|
|
20240112,131600,622238650,22750,22750,22750,22750,18
|
|
20240112,131500,621829150,22750,22750,22750,22750,0
|
|
20240112,131400,621829150,22750,22850,22850,22750,36
|
|
20240112,131300,621007150,22700,22700,22700,22700,0
|
|
20240112,131200,621007150,22700,22800,22800,22700,2258
|
|
20240112,131100,569568200,22850,22850,22850,22850,0
|
|
20240112,131000,569568200,22850,22850,22850,22850,1
|
|
20240112,130900,569545350,22800,22800,22800,22800,0
|
|
20240112,130800,569545350,22800,22850,22850,22800,934
|
|
20240112,130700,548216900,22900,22900,22900,22900,0
|
|
20240112,130600,548216900,22900,22900,22900,22900,5
|
|
20240112,130500,548102400,22950,22950,22950,22950,1
|
|
20240112,130400,548079450,22850,22850,22850,22850,0
|
|
20240112,130300,548079450,22850,22900,22900,22850,342
|
|
20240112,130200,540248450,22900,23000,23000,22900,108
|
|
20240112,130100,537765250,23000,23000,23000,23000,0
|
|
20240112,130000,537765250,23000,23000,23000,23000,3
|
|
20240112,125900,537696250,23000,23000,23000,23000,0
|
|
20240112,125800,537696250,23000,23000,23000,23000,0
|
|
20240112,125700,537696250,23000,23000,23000,23000,0
|
|
20240112,125600,537696250,23000,23000,23000,23000,0
|
|
20240112,125500,537696250,23000,23000,23000,23000,0
|
|
20240112,125400,537696250,23000,23000,23000,23000,0
|
|
20240112,125300,537696250,23000,23000,23000,23000,0
|
|
20240112,125200,537696250,23000,23000,23000,23000,0
|
|
20240112,125100,537696250,23000,23000,23000,23000,47
|
|
20240112,125000,536615250,22900,22900,22900,22900,0
|
|
20240112,124900,536615250,22900,22950,22950,22900,4
|
|
20240112,124800,536523600,22950,22950,22950,22950,0
|
|
20240112,124700,536523600,22950,22950,22950,22950,0
|
|
20240112,124600,536523600,22950,22950,22950,22950,0
|
|
20240112,124500,536523600,22950,22950,22950,22950,0
|
|
20240112,124400,536523600,22950,22950,22950,22950,0
|
|
20240112,124300,536523600,22950,22950,22950,22950,1
|
|
20240112,124200,536500650,22900,22900,22900,22900,0
|
|
20240112,124100,536500650,22900,22900,22900,22900,0
|
|
20240112,124000,536500650,22900,22900,22900,22900,0
|
|
20240112,123900,536500650,22900,22900,22900,22900,0
|
|
20240112,123800,536500650,22900,22900,22900,22900,323
|
|
20240112,123700,529103950,22900,22900,22900,22900,0
|
|
20240112,123600,529103950,22900,22900,22900,22900,1
|
|
20240112,123500,529081050,22900,22900,22900,22900,0
|
|
20240112,123400,529081050,22900,22900,22900,22900,0
|
|
20240112,123300,529081050,22900,22900,22900,22900,46
|
|
20240112,123200,528027650,22950,22950,22950,22950,101
|
|
20240112,123100,525709700,23000,23000,23000,23000,0
|
|
20240112,123000,525709700,23000,23000,23000,23000,0
|
|
20240112,122900,525709700,23000,23000,23000,23000,0
|
|
20240112,122800,525709700,23000,23000,23000,23000,0
|
|
20240112,122700,525709700,23000,23000,23000,23000,0
|
|
20240112,122600,525709700,23000,23000,23000,23000,2
|
|
20240112,122500,525663700,22900,22900,22900,22900,0
|
|
20240112,122400,525663700,22900,22900,22900,22900,0
|
|
20240112,122300,525663700,22900,22900,22900,22900,0
|
|
20240112,122200,525663700,22900,22900,22900,22900,0
|
|
20240112,122100,525663700,22900,22900,22900,22900,0
|
|
20240112,122000,525663700,22900,22900,22900,22900,47
|
|
20240112,121900,524587400,22900,22900,22900,22900,51
|
|
20240112,121800,523419500,22950,22950,22950,22950,0
|
|
20240112,121700,523419500,22950,22950,22950,22950,0
|
|
20240112,121600,523419500,22950,22950,22950,22950,0
|
|
20240112,121500,523419500,22950,22950,22950,22950,0
|
|
20240112,121400,523419500,22950,22950,22950,22950,0
|
|
20240112,121300,523419500,22950,22950,22950,22950,0
|
|
20240112,121200,523419500,22950,22950,22950,22950,0
|
|
20240112,121100,523419500,22950,22950,22950,22950,111
|
|
20240112,121000,520872050,22950,22950,22950,22950,0
|
|
20240112,120900,520872050,22950,22950,22950,22950,0
|
|
20240112,120800,520872050,22950,22950,22950,22950,0
|
|
20240112,120700,520872050,22950,22950,22950,22950,2
|
|
20240112,120600,520826150,22950,22950,22950,22950,2
|
|
20240112,120500,520780250,22950,22950,22950,22950,72
|
|
20240112,120400,519127850,22950,22950,22950,22950,0
|
|
20240112,120300,519127850,22950,22950,22950,22950,0
|
|
20240112,120200,519127850,22950,22950,22950,22950,0
|
|
20240112,120100,519127850,22950,22950,22950,22950,0
|
|
20240112,120000,519127850,22950,22950,22950,22900,161
|
|
20240112,115900,515435150,22950,22950,22950,22950,0
|
|
20240112,115800,515435150,22950,22950,22950,22950,0
|
|
20240112,115700,515435150,22950,22950,22950,22950,0
|
|
20240112,115600,515435150,22950,22950,22950,22950,45
|
|
20240112,115500,514402400,22900,22900,22900,22900,1
|
|
20240112,115400,514379500,22950,22950,22950,22950,5
|
|
20240112,115300,514264750,22950,22950,22950,22950,0
|
|
20240112,115200,514264750,22950,22950,22950,22950,5
|
|
20240112,115100,514150000,22950,22950,22950,22950,0
|
|
20240112,115000,514150000,22950,22950,22950,22950,29
|
|
20240112,114900,513484450,23000,23000,23000,23000,1
|
|
20240112,114800,513461450,23000,23000,23000,23000,0
|
|
20240112,114700,513461450,23000,23000,23000,23000,100
|
|
20240112,114600,511161450,23000,23000,23000,23000,0
|
|
20240112,114500,511161450,23000,23000,23000,23000,0
|
|
20240112,114400,511161450,23000,23000,23000,23000,0
|
|
20240112,114300,511161450,23000,23000,23000,23000,10
|
|
20240112,114200,510931450,23000,23000,23000,23000,1
|
|
20240112,114100,510908450,22950,22950,22950,22950,0
|
|
20240112,114000,510908450,22950,22950,22950,22950,0
|
|
20240112,113900,510908450,22950,23000,23000,22950,25
|
|
20240112,113800,510334650,22950,22950,22950,22950,0
|
|
20240112,113700,510334650,22950,22950,22950,22950,0
|
|
20240112,113600,510334650,22950,22950,22950,22950,0
|
|
20240112,113500,510334650,22950,22950,22950,22950,17
|
|
20240112,113400,509944500,22950,22950,22950,22950,0
|
|
20240112,113300,509944500,22950,22950,22950,22950,0
|
|
20240112,113200,509944500,22950,22950,22950,22950,2
|
|
20240112,113100,509898600,22950,22950,22950,22950,2
|
|
20240112,113000,509852700,22950,22950,22950,22950,0
|
|
20240112,112900,509852700,22950,22950,22950,22950,1
|
|
20240112,112800,509829750,22950,22950,22950,22950,1
|
|
20240112,112700,509806800,22950,22950,22950,22950,0
|
|
20240112,112600,509806800,22950,22950,22950,22950,31
|
|
20240112,112500,509095350,22950,22950,22950,22950,0
|
|
20240112,112400,509095350,22950,22950,22950,22950,5
|
|
20240112,112300,508980600,22950,22950,22950,22950,0
|
|
20240112,112200,508980600,22950,22950,22950,22950,0
|
|
20240112,112100,508980600,22950,22950,22950,22950,0
|
|
20240112,112000,508980600,22950,22950,22950,22950,0
|
|
20240112,111900,508980600,22950,22950,22950,22950,100
|
|
20240112,111800,506685600,23000,23000,23000,23000,1
|
|
20240112,111700,506662600,22950,22950,22950,22950,0
|
|
20240112,111600,506662600,22950,22950,22950,22950,5
|
|
20240112,111500,506547850,22950,22950,22950,22950,0
|
|
20240112,111400,506547850,22950,22950,22950,22950,0
|
|
20240112,111300,506547850,22950,22950,22950,22950,0
|
|
20240112,111200,506547850,22950,22950,22950,22950,47
|
|
20240112,111100,505469200,23000,23000,23000,23000,3
|
|
20240112,111000,505400200,23000,23000,23000,23000,0
|
|
20240112,110900,505400200,23000,23000,23000,23000,1
|
|
20240112,110800,505377200,23000,23000,23000,23000,0
|
|
20240112,110700,505377200,23000,23000,23000,23000,8
|
|
20240112,110600,505193200,23000,23000,23000,23000,3
|
|
20240112,110500,505124200,23000,23000,23000,23000,0
|
|
20240112,110400,505124200,23000,23000,23000,23000,0
|
|
20240112,110300,505124200,23000,23000,23000,23000,7
|
|
20240112,110200,504963200,23000,23000,23000,23000,193
|
|
20240112,110100,500524200,23000,23000,23000,23000,0
|
|
20240112,110000,500524200,23000,23000,23000,23000,0
|
|
20240112,105900,500524200,23000,23000,23000,23000,20
|
|
20240112,105800,500064200,23000,23000,23000,23000,318
|
|
20240112,105700,492750200,23000,23000,23000,23000,0
|
|
20240112,105600,492750200,23000,23000,23000,23000,0
|
|
20240112,105500,492750200,23000,23000,23000,23000,1
|
|
20240112,105400,492727200,23000,23000,23000,23000,0
|
|
20240112,105300,492727200,23000,23000,23000,23000,0
|
|
20240112,105200,492727200,23000,23000,23000,23000,2
|
|
20240112,105100,492681200,22950,22950,22950,22950,0
|
|
20240112,105000,492681200,22950,22950,22950,22950,50
|
|
20240112,104900,491533700,22950,22950,22950,22950,5
|
|
20240112,104800,491418950,23000,23000,23000,23000,1
|
|
20240112,104700,491395950,22950,22950,22950,22950,0
|
|
20240112,104600,491395950,22950,22950,22950,22950,0
|
|
20240112,104500,491395950,22950,22950,22950,22950,3
|
|
20240112,104400,491327100,22950,22900,22950,22900,1265
|
|
20240112,104300,462295400,22850,22850,22850,22850,37
|
|
20240112,104200,461449950,22900,22900,22900,22900,18
|
|
20240112,104100,461037750,22850,22850,22850,22850,40
|
|
20240112,104000,460123750,22950,22950,22950,22950,1
|
|
20240112,103900,460100800,22850,22950,22950,22850,54
|
|
20240112,103800,458866800,22900,22950,22950,22900,122
|
|
20240112,103700,456071950,23050,23050,23050,23050,0
|
|
20240112,103600,456071950,23050,23050,23050,23050,0
|
|
20240112,103500,456071950,23050,23050,23050,23050,0
|
|
20240112,103400,456071950,23050,23050,23050,23050,0
|
|
20240112,103300,456071950,23050,23050,23050,23050,1
|
|
20240112,103200,456048900,23050,23050,23050,23050,0
|
|
20240112,103100,456048900,23050,23000,23100,23000,326
|
|
20240112,103000,448532750,23000,23000,23000,23000,1
|
|
20240112,102900,448509750,23000,22950,23000,22950,7
|
|
20240112,102800,448349000,22950,22900,22950,22900,1134
|
|
20240112,102700,422373650,22850,22850,22850,22850,42
|
|
20240112,102600,421413950,22900,22900,22900,22900,76
|
|
20240112,102500,419673550,22850,22850,22850,22850,38
|
|
20240112,102400,418805250,22850,22850,22850,22800,25
|
|
20240112,102300,418234350,22850,22850,22850,22850,0
|
|
20240112,102200,418234350,22850,22850,22850,22850,40
|
|
20240112,102100,417320350,22950,22950,22950,22950,0
|
|
20240112,102000,417320350,22950,22850,22950,22850,60
|
|
20240112,101900,415947250,22950,22850,22950,22850,121
|
|
20240112,101800,413181300,22850,22900,22900,22850,50
|
|
20240112,101700,412038300,22900,22900,22900,22900,178
|
|
20240112,101600,407962100,23000,23000,23000,23000,52
|
|
20240112,101500,406766100,23050,23000,23050,22950,422
|
|
20240112,101400,397067500,23100,23100,23100,23100,0
|
|
20240112,101300,397067500,23100,23100,23100,23100,0
|
|
20240112,101200,397067500,23100,23100,23100,23100,5
|
|
20240112,101100,396952000,23100,23100,23100,23100,0
|
|
20240112,101000,396952000,23100,23100,23100,23100,1
|
|
20240112,100900,396928900,23050,23050,23050,23050,6
|
|
20240112,100800,396790600,23050,23000,23050,23000,121
|
|
20240112,100700,394006550,23000,23000,23050,23000,74
|
|
20240112,100600,392303500,23000,23000,23000,23000,1
|
|
20240112,100500,392280500,23150,23150,23150,23150,0
|
|
20240112,100400,392280500,23150,23150,23150,23150,0
|
|
20240112,100300,392280500,23150,23150,23150,23150,22
|
|
20240112,100200,391771200,23000,22950,23000,22950,82
|
|
20240112,100100,389887300,23000,23000,23000,23000,6
|
|
20240112,100000,389749300,23000,22900,23100,22900,228
|
|
20240112,095900,384509750,22900,22900,22900,22900,1
|
|
20240112,095800,384486850,22850,22900,22950,22850,134
|
|
20240112,095700,381422250,22900,22850,22900,22850,112
|
|
20240112,095600,378861700,22850,22750,22950,22750,958
|
|
20240112,095500,356991050,22650,22700,22700,22650,57
|
|
20240112,095400,355698750,22650,22650,22650,22650,88
|
|
20240112,095300,353705550,22600,22750,22800,22550,836
|
|
20240112,095200,334791650,22750,22800,22850,22650,1225
|
|
20240112,095100,306993550,22800,22850,22850,22800,208
|
|
20240112,095000,302250850,22850,22850,22850,22800,163
|
|
20240112,094900,298530750,22900,22900,22950,22850,161
|
|
20240112,094800,294843950,22900,22950,23000,22850,226
|
|
20240112,094700,289652750,22950,22900,22950,22850,690
|
|
20240112,094600,273876200,23000,23050,23050,22900,681
|
|
20240112,094500,258256350,23000,23000,23000,23000,101
|
|
20240112,094400,255933350,23000,23050,23050,23000,55
|
|
20240112,094300,254667550,23050,23050,23100,23000,57
|
|
20240112,094200,253355550,23050,23050,23050,23050,52
|
|
20240112,094100,252156950,23050,23050,23050,23000,243
|
|
20240112,094000,246557350,23100,23150,23150,23050,665
|
|
20240112,093900,231218550,23150,23150,23150,23100,989
|
|
20240112,093800,208371350,23150,23150,23150,23150,56
|
|
20240112,093700,207074950,23150,23150,23150,23100,895
|
|
20240112,093600,186397500,23150,23100,23150,23100,870
|
|
20240112,093500,166300200,23150,23150,23150,23150,6
|
|
20240112,093400,166161300,23200,23350,23350,23150,3113
|
|
20240112,093300,93988700,23300,23350,23350,23300,10
|
|
20240112,093200,93755400,23350,23350,23350,23350,13
|
|
20240112,093100,93451850,23350,23400,23400,23350,11
|
|
20240112,093000,93194700,23400,23400,23400,23400,6
|
|
20240112,092900,93054300,23400,23400,23400,23400,6
|
|
20240112,092800,92913900,23400,23400,23400,23400,6
|
|
20240112,092700,92773500,23400,23350,23400,23250,545
|
|
20240112,092600,80086000,23350,23350,23400,23350,1786
|
|
20240112,092500,38380400,23300,23350,23400,23300,56
|
|
20240112,092400,37071550,23350,23350,23350,23350,11
|
|
20240112,092300,36814700,23400,23300,23400,23300,649
|
|
20240112,092200,21632200,23300,23300,23300,23300,22
|
|
20240112,092100,21119600,23300,23300,23300,23300,12
|
|
20240112,092000,20840000,23300,23300,23300,23300,145
|
|
20240112,091900,17461500,23300,23400,23400,23300,120
|
|
20240112,091800,14664450,23350,23400,23400,23350,24
|
|
20240112,091700,14103800,23400,23400,23400,23400,8
|
|
20240112,091600,13916600,23450,23500,23500,23450,13
|
|
20240112,091500,13611450,23500,23500,23500,23500,6
|
|
20240112,091400,13470450,23450,23450,23450,23450,13
|
|
20240112,091300,13165600,23400,23400,23400,23400,0
|
|
20240112,091200,13165600,23400,23450,23450,23400,12
|
|
20240112,091100,12884500,23400,23500,23500,23400,29
|
|
20240112,091000,12204850,23500,23500,23500,23500,6
|
|
20240112,090900,12063850,23500,23500,23500,23500,7
|
|
20240112,090800,11899350,23500,23500,23500,23500,12
|
|
20240112,090700,11617350,23450,23450,23450,23450,0
|
|
20240112,090600,11617350,23450,23450,23450,23450,5
|
|
20240112,090500,11500100,23550,23500,23550,23450,361
|
|
20240112,090400,3002150,23500,23500,23550,23500,21
|
|
20240112,090300,2508150,23500,23650,23650,23500,9
|
|
20240112,090200,2296350,23550,23600,23600,23550,28
|
|
20240112,090100,1636000,23650,23650,23650,23650,5
|
|
20240112,090000,1517750,23350,23350,23350,23350,65
|