580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183700,550221550,22800,22800,22800,22800,669
|
|
20240115,183600,550221550,22800,22800,22800,22800,0
|
|
20240115,183500,550221550,22800,22800,22800,22800,0
|
|
20240115,183400,550221550,22800,22800,22800,22800,0
|
|
20240115,183300,550221550,22800,22800,22800,22800,0
|
|
20240115,183200,550221550,22800,22800,22800,22800,0
|
|
20240115,183100,550221550,22800,22800,22800,22800,0
|
|
20240115,183000,550221550,22800,22800,22800,22800,0
|
|
20240115,182900,550221550,22800,22800,22800,22800,0
|
|
20240115,182800,550221550,22800,22800,22800,22800,0
|
|
20240115,182700,550221550,22800,22800,22800,22800,0
|
|
20240115,182600,550221550,22800,22800,22800,22800,0
|
|
20240115,182500,550221550,22800,22800,22800,22800,0
|
|
20240115,182400,550221550,22800,22800,22800,22800,0
|
|
20240115,182300,550221550,22800,22800,22800,22800,0
|
|
20240115,182200,550221550,22800,22800,22800,22800,0
|
|
20240115,182100,550221550,22800,22800,22800,22800,0
|
|
20240115,182000,550221550,22800,22800,22800,22800,0
|
|
20240115,181900,550221550,22800,22800,22800,22800,0
|
|
20240115,181800,550221550,22800,22800,22800,22800,0
|
|
20240115,181700,550221550,22800,22800,22800,22800,0
|
|
20240115,181600,550221550,22800,22800,22800,22800,0
|
|
20240115,181500,550221550,22800,22800,22800,22800,0
|
|
20240115,181400,550221550,22800,22800,22800,22800,0
|
|
20240115,181300,550221550,22800,22800,22800,22800,0
|
|
20240115,181200,550221550,22800,22800,22800,22800,0
|
|
20240115,181100,550221550,22800,22800,22800,22800,0
|
|
20240115,181000,550221550,22800,22800,22800,22800,0
|
|
20240115,180900,550221550,22800,22800,22800,22800,0
|
|
20240115,180800,550221550,22800,22800,22800,22800,0
|
|
20240115,180700,550221550,22800,22800,22800,22800,669
|
|
20240115,180600,550221550,22800,22800,22800,22800,0
|
|
20240115,180500,550221550,22800,22800,22800,22800,0
|
|
20240115,180400,550221550,22800,22800,22800,22800,0
|
|
20240115,180300,550221550,22800,22800,22800,22800,0
|
|
20240115,180200,550221550,22800,22800,22800,22800,0
|
|
20240115,180100,550221550,22800,22800,22800,22800,0
|
|
20240115,180000,550221550,22800,22800,22800,22800,0
|
|
20240115,175900,550221550,22800,22800,22800,22800,0
|
|
20240115,175800,550221550,22800,22800,22800,22800,0
|
|
20240115,175700,550221550,22800,22800,22800,22800,0
|
|
20240115,175600,550221550,22800,22800,22800,22800,0
|
|
20240115,175500,550221550,22800,22800,22800,22800,0
|
|
20240115,175400,550221550,22800,22800,22800,22800,0
|
|
20240115,175300,550221550,22800,22800,22800,22800,0
|
|
20240115,175200,550221550,22800,22800,22800,22800,0
|
|
20240115,175100,550221550,22800,22800,22800,22800,0
|
|
20240115,175000,550221550,22800,22800,22800,22800,0
|
|
20240115,174900,550221550,22800,22800,22800,22800,0
|
|
20240115,174800,550221550,22800,22800,22800,22800,0
|
|
20240115,174700,550221550,22800,22800,22800,22800,0
|
|
20240115,174600,550221550,22800,22800,22800,22800,0
|
|
20240115,174500,550221550,22800,22800,22800,22800,0
|
|
20240115,174400,550221550,22800,22800,22800,22800,0
|
|
20240115,174300,550221550,22800,22800,22800,22800,0
|
|
20240115,174200,550221550,22800,22800,22800,22800,0
|
|
20240115,174100,550221550,22800,22800,22800,22800,0
|
|
20240115,174000,550221550,22800,22800,22800,22800,0
|
|
20240115,173900,550221550,22800,22800,22800,22800,0
|
|
20240115,173800,550221550,22800,22800,22800,22800,0
|
|
20240115,173700,550221550,22800,22800,22800,22800,669
|
|
20240115,173600,550221550,22800,22800,22800,22800,0
|
|
20240115,173500,550221550,22800,22800,22800,22800,0
|
|
20240115,173400,550221550,22800,22800,22800,22800,0
|
|
20240115,173300,550221550,22800,22800,22800,22800,0
|
|
20240115,173200,550221550,22800,22800,22800,22800,0
|
|
20240115,173100,550221550,22800,22800,22800,22800,0
|
|
20240115,173000,550221550,22800,22800,22800,22800,0
|
|
20240115,172900,550221550,22800,22800,22800,22800,0
|
|
20240115,172800,550221550,22800,22800,22800,22800,0
|
|
20240115,172700,550221550,22800,22800,22800,22800,0
|
|
20240115,172600,550221550,22800,22800,22800,22800,0
|
|
20240115,172500,550221550,22800,22800,22800,22800,0
|
|
20240115,172400,550221550,22800,22800,22800,22800,0
|
|
20240115,172300,550221550,22800,22800,22800,22800,0
|
|
20240115,172200,550221550,22800,22800,22800,22800,0
|
|
20240115,172100,550221550,22800,22800,22800,22800,0
|
|
20240115,172000,550221550,22800,22800,22800,22800,0
|
|
20240115,171900,550221550,22800,22800,22800,22800,0
|
|
20240115,171800,550221550,22800,22800,22800,22800,0
|
|
20240115,171700,550221550,22800,22800,22800,22800,0
|
|
20240115,171600,550221550,22800,22800,22800,22800,0
|
|
20240115,171500,550221550,22800,22800,22800,22800,0
|
|
20240115,171400,550221550,22800,22800,22800,22800,0
|
|
20240115,171300,550221550,22800,22800,22800,22800,0
|
|
20240115,171200,550221550,22800,22800,22800,22800,0
|
|
20240115,171100,550221550,22800,22800,22800,22800,0
|
|
20240115,171000,550221550,22800,22800,22800,22800,0
|
|
20240115,170900,550221550,22800,22800,22800,22800,0
|
|
20240115,170800,550221550,22800,22800,22800,22800,0
|
|
20240115,170700,550221550,22800,22800,22800,22800,669
|
|
20240115,170600,550221550,22800,22800,22800,22800,0
|
|
20240115,170500,550221550,22800,22800,22800,22800,0
|
|
20240115,170400,550221550,22800,22800,22800,22800,0
|
|
20240115,170300,550221550,22800,22800,22800,22800,0
|
|
20240115,170200,550221550,22800,22800,22800,22800,0
|
|
20240115,170100,550221550,22800,22800,22800,22800,0
|
|
20240115,170000,550221550,22800,22800,22800,22800,0
|
|
20240115,165900,550221550,22800,22800,22800,22800,0
|
|
20240115,165800,550221550,22800,22800,22800,22800,0
|
|
20240115,165700,550221550,22800,22800,22800,22800,0
|
|
20240115,165600,550221550,22800,22800,22800,22800,0
|
|
20240115,165500,550221550,22800,22800,22800,22800,0
|
|
20240115,165400,550221550,22800,22800,22800,22800,0
|
|
20240115,165300,550221550,22800,22800,22800,22800,0
|
|
20240115,165200,550221550,22800,22800,22800,22800,0
|
|
20240115,165100,550221550,22800,22800,22800,22800,0
|
|
20240115,165000,550221550,22800,22800,22800,22800,0
|
|
20240115,164900,550221550,22800,22800,22800,22800,0
|
|
20240115,164800,550221550,22800,22800,22800,22800,0
|
|
20240115,164700,550221550,22800,22800,22800,22800,0
|
|
20240115,164600,550221550,22800,22800,22800,22800,0
|
|
20240115,164500,550221550,22800,22800,22800,22800,0
|
|
20240115,164400,550221550,22800,22800,22800,22800,0
|
|
20240115,164300,550221550,22800,22800,22800,22800,0
|
|
20240115,164200,550221550,22800,22800,22800,22800,0
|
|
20240115,164100,550221550,22800,22800,22800,22800,0
|
|
20240115,164000,550221550,22800,22800,22800,22800,0
|
|
20240115,163900,550221550,22800,22800,22800,22800,0
|
|
20240115,163800,550221550,22800,22800,22800,22800,0
|
|
20240115,163700,550221550,22800,22800,22800,22800,669
|
|
20240115,163600,550221550,22800,22800,22800,22800,0
|
|
20240115,163500,550221550,22800,22800,22800,22800,0
|
|
20240115,163400,550221550,22800,22800,22800,22800,0
|
|
20240115,163300,550221550,22800,22800,22800,22800,0
|
|
20240115,163200,550221550,22800,22800,22800,22800,0
|
|
20240115,163100,550221550,22800,22800,22800,22800,0
|
|
20240115,163000,550221550,22800,22800,22800,22800,0
|
|
20240115,162900,550221550,22800,22800,22800,22800,0
|
|
20240115,162800,550221550,22800,22800,22800,22800,0
|
|
20240115,162700,550221550,22800,22800,22800,22800,0
|
|
20240115,162600,550221550,22800,22800,22800,22800,0
|
|
20240115,162500,550221550,22800,22800,22800,22800,0
|
|
20240115,162400,550221550,22800,22800,22800,22800,0
|
|
20240115,162300,550221550,22800,22800,22800,22800,0
|
|
20240115,162200,550221550,22800,22800,22800,22800,0
|
|
20240115,162100,550221550,22800,22800,22800,22800,0
|
|
20240115,162000,550221550,22800,22800,22800,22800,0
|
|
20240115,161900,550221550,22800,22800,22800,22800,0
|
|
20240115,161800,550221550,22800,22800,22800,22800,0
|
|
20240115,161700,550221550,22800,22800,22800,22800,0
|
|
20240115,161600,550221550,22800,22800,22800,22800,0
|
|
20240115,161500,550221550,22800,22800,22800,22800,0
|
|
20240115,161400,550221550,22800,22800,22800,22800,0
|
|
20240115,161300,550221550,22800,22800,22800,22800,0
|
|
20240115,161200,550221550,22800,22800,22800,22800,0
|
|
20240115,161100,550221550,22800,22800,22800,22800,0
|
|
20240115,161000,550221550,22800,22800,22800,22800,0
|
|
20240115,160900,550221550,22800,22800,22800,22800,0
|
|
20240115,160800,550221550,22800,22800,22800,22800,0
|
|
20240115,160700,550221550,22800,22800,22800,22800,669
|
|
20240115,160600,550221550,22800,22800,22800,22800,0
|
|
20240115,160500,550221550,22800,22800,22800,22800,0
|
|
20240115,160400,550221550,22800,22800,22800,22800,0
|
|
20240115,160300,550221550,22800,22800,22800,22800,0
|
|
20240115,160200,550221550,22800,22800,22800,22800,0
|
|
20240115,160100,550221550,22800,22800,22800,22800,0
|
|
20240115,160000,550221550,22800,22800,22800,22800,0
|
|
20240115,155900,550221550,22800,22800,22800,22800,0
|
|
20240115,155800,550221550,22800,22800,22800,22800,0
|
|
20240115,155700,550221550,22800,22800,22800,22800,0
|
|
20240115,155600,550221550,22800,22800,22800,22800,0
|
|
20240115,155500,550221550,22800,22800,22800,22800,0
|
|
20240115,155400,550221550,22800,22800,22800,22800,0
|
|
20240115,155300,550221550,22800,22800,22800,22800,0
|
|
20240115,155200,550221550,22800,22800,22800,22800,0
|
|
20240115,155100,550221550,22800,22800,22800,22800,0
|
|
20240115,155000,550221550,22800,22800,22800,22800,0
|
|
20240115,154900,550221550,22800,22800,22800,22800,0
|
|
20240115,154800,550221550,22800,22800,22800,22800,0
|
|
20240115,154700,550221550,22800,22800,22800,22800,0
|
|
20240115,154600,550221550,22800,22800,22800,22800,0
|
|
20240115,154500,550221550,22800,22800,22800,22800,0
|
|
20240115,154400,550221550,22800,22800,22800,22800,0
|
|
20240115,154300,550221550,22800,22800,22800,22800,0
|
|
20240115,154200,550221550,22800,22800,22800,22800,0
|
|
20240115,154100,550221550,22800,22800,22800,22800,0
|
|
20240115,154000,550221550,22800,22800,22800,22800,0
|
|
20240115,153900,550221550,22800,22800,22800,22800,0
|
|
20240115,153800,550221550,22800,22800,22800,22800,0
|
|
20240115,153700,550221550,22800,22800,22800,22800,669
|
|
20240115,153600,550221550,22800,22800,22800,22800,0
|
|
20240115,153500,550221550,22800,22800,22800,22800,0
|
|
20240115,153400,550221550,22800,22800,22800,22800,0
|
|
20240115,153300,550221550,22800,22800,22800,22800,0
|
|
20240115,153200,550221550,22800,22800,22800,22800,0
|
|
20240115,153100,550221550,22800,22800,22800,22800,0
|
|
20240115,153000,550221550,22800,22800,22800,22800,669
|
|
20240115,152900,534968350,22800,22800,22800,22800,0
|
|
20240115,152800,534968350,22800,22800,22800,22800,0
|
|
20240115,152700,534968350,22800,22800,22800,22800,0
|
|
20240115,152600,534968350,22800,22800,22800,22800,0
|
|
20240115,152500,534968350,22800,22800,22800,22800,0
|
|
20240115,152400,534968350,22800,22800,22800,22800,0
|
|
20240115,152300,534968350,22800,22800,22800,22800,0
|
|
20240115,152200,534968350,22800,22800,22800,22800,0
|
|
20240115,152100,534968350,22800,22800,22800,22800,0
|
|
20240115,152000,534968350,22800,22800,22800,22800,0
|
|
20240115,151900,534968350,22800,22800,22800,22750,16
|
|
20240115,151800,534603850,22650,22750,22800,22650,134
|
|
20240115,151700,531567250,22650,22650,22650,22650,69
|
|
20240115,151600,530004400,22650,22750,22750,22650,88
|
|
20240115,151500,528011100,22650,22700,22700,22650,82
|
|
20240115,151400,526151700,22700,22700,22700,22700,102
|
|
20240115,151300,523836300,22700,22700,22700,22650,101
|
|
20240115,151200,521545500,22700,22700,22700,22700,106
|
|
20240115,151100,519139300,22650,22700,22700,22650,86
|
|
20240115,151000,517191050,22650,22700,22700,22650,79
|
|
20240115,150900,515401000,22650,22650,22650,22650,64
|
|
20240115,150800,513951400,22700,22650,22700,22650,109
|
|
20240115,150700,511480500,22650,22650,22700,22650,61
|
|
20240115,150600,510098700,22650,22700,22700,22650,59
|
|
20240115,150500,508761900,22700,22750,22750,22700,196
|
|
20240115,150400,504309250,22650,22650,22650,22650,125
|
|
20240115,150300,501478000,22750,22650,22750,22650,735
|
|
20240115,150200,484771200,22650,22650,22650,22650,207
|
|
20240115,150100,480082650,22650,22650,22650,22650,195
|
|
20240115,150000,475665900,22650,22700,22750,22650,52
|
|
20240115,145900,474487850,22700,22750,22750,22700,1610
|
|
20240115,145800,437914550,22750,22750,22750,22750,51
|
|
20240115,145700,436754300,22750,22800,22800,22750,24
|
|
20240115,145600,436208000,22800,22800,22800,22800,67
|
|
20240115,145500,434680400,22750,22750,22750,22750,0
|
|
20240115,145400,434680400,22750,22800,22800,22750,283
|
|
20240115,145300,428229300,22800,22800,22800,22800,0
|
|
20240115,145200,428229300,22800,22750,22800,22750,4
|
|
20240115,145100,428138250,22750,22750,22750,22750,24
|
|
20240115,145000,427592250,22750,22750,22750,22750,0
|
|
20240115,144900,427592250,22750,22800,22800,22750,2
|
|
20240115,144800,427546700,22800,22800,22800,22800,0
|
|
20240115,144700,427546700,22800,22750,22800,22750,7
|
|
20240115,144600,427387150,22800,22800,22800,22800,3
|
|
20240115,144500,427318750,22800,22750,22800,22750,17
|
|
20240115,144400,426931500,22800,22800,22800,22800,11
|
|
20240115,144300,426680700,22800,22800,22800,22800,1
|
|
20240115,144200,426657900,22800,22800,22800,22800,1
|
|
20240115,144100,426635100,22750,22750,22750,22750,0
|
|
20240115,144000,426635100,22750,22800,22800,22750,2
|
|
20240115,143900,426589550,22800,22800,22800,22800,2
|
|
20240115,143800,426543950,22800,22800,22800,22800,5
|
|
20240115,143700,426429950,22800,22750,22800,22750,5
|
|
20240115,143600,426316000,22800,22800,22800,22800,2
|
|
20240115,143500,426270400,22750,22750,22750,22750,5
|
|
20240115,143400,426156650,22800,22800,22800,22800,0
|
|
20240115,143300,426156650,22800,22800,22800,22800,5
|
|
20240115,143200,426042650,22750,22800,22800,22750,55
|
|
20240115,143100,424791150,22800,22850,22900,22800,456
|
|
20240115,143000,414392150,22750,22850,22850,22750,26
|
|
20240115,142900,413800550,22850,22850,22850,22850,1
|
|
20240115,142800,413777700,22850,22750,22850,22750,66
|
|
20240115,142700,412276100,22850,22850,22850,22850,0
|
|
20240115,142600,412276100,22850,22850,22850,22850,1
|
|
20240115,142500,412253250,22800,22900,22900,22800,68
|
|
20240115,142400,410702150,22850,22850,22850,22850,178
|
|
20240115,142300,406634850,22800,22800,22850,22800,1338
|
|
20240115,142200,376128400,22900,22900,22900,22900,1
|
|
20240115,142100,376105500,22900,22850,22900,22850,16
|
|
20240115,142000,375739600,22800,22800,22800,22800,2
|
|
20240115,141900,375694000,22800,22900,22900,22800,22
|
|
20240115,141800,375192200,22900,22900,22900,22900,0
|
|
20240115,141700,375192200,22900,22900,22900,22900,0
|
|
20240115,141600,375192200,22900,22900,22900,22900,0
|
|
20240115,141500,375192200,22900,22900,22900,22900,2
|
|
20240115,141400,375146400,22800,22800,22800,22800,0
|
|
20240115,141300,375146400,22800,22800,22800,22800,30
|
|
20240115,141200,374462400,22900,22900,22900,22900,1
|
|
20240115,141100,374439500,22800,22900,22900,22800,3
|
|
20240115,141000,374371000,22900,22900,22900,22900,0
|
|
20240115,140900,374371000,22900,22850,22900,22850,16
|
|
20240115,140800,374005350,22800,22850,22850,22800,3
|
|
20240115,140700,373936900,22850,22850,22850,22850,12
|
|
20240115,140600,373662700,22850,22850,22850,22850,6
|
|
20240115,140500,373525600,22900,22900,22900,22900,159
|
|
20240115,140400,369884500,22900,22900,22900,22900,0
|
|
20240115,140300,369884500,22900,22900,22900,22900,2
|
|
20240115,140200,369838700,22800,22800,22800,22800,0
|
|
20240115,140100,369838700,22800,22800,22800,22800,1
|
|
20240115,140000,369815900,22800,22900,22900,22800,4
|
|
20240115,135900,369724500,22800,22800,22800,22800,2
|
|
20240115,135800,369678900,22800,22800,22800,22800,0
|
|
20240115,135700,369678900,22800,22800,22800,22800,0
|
|
20240115,135600,369678900,22800,22900,22900,22800,64
|
|
20240115,135500,368214700,22800,22800,22800,22800,0
|
|
20240115,135400,368214700,22800,22800,22800,22800,80
|
|
20240115,135300,366390700,22800,22800,22800,22800,0
|
|
20240115,135200,366390700,22800,22800,22800,22800,0
|
|
20240115,135100,366390700,22800,22800,22800,22800,0
|
|
20240115,135000,366390700,22800,22800,22800,22800,0
|
|
20240115,134900,366390700,22800,22800,22800,22800,4
|
|
20240115,134800,366299500,22800,22800,22800,22800,2
|
|
20240115,134700,366253900,22800,22800,22800,22800,0
|
|
20240115,134600,366253900,22800,22800,22800,22800,0
|
|
20240115,134500,366253900,22800,22800,22800,22800,0
|
|
20240115,134400,366253900,22800,22800,22800,22800,1
|
|
20240115,134300,366231100,22800,22800,22800,22800,0
|
|
20240115,134200,366231100,22800,22800,22800,22800,7
|
|
20240115,134100,366071500,22900,22900,22900,22900,37
|
|
20240115,134000,365224200,22800,22800,22800,22800,0
|
|
20240115,133900,365224200,22800,22850,22850,22800,36
|
|
20240115,133800,364402650,22800,22800,22800,22800,187
|
|
20240115,133700,360139050,22800,22850,22850,22800,4
|
|
20240115,133600,360047800,22850,22850,22850,22850,44
|
|
20240115,133500,359042400,22850,22850,22850,22850,7
|
|
20240115,133400,358882450,22800,22800,22800,22800,0
|
|
20240115,133300,358882450,22800,22800,22800,22800,0
|
|
20240115,133200,358882450,22800,22800,22800,22800,2
|
|
20240115,133100,358836850,22800,22800,22800,22800,0
|
|
20240115,133000,358836850,22800,22800,22800,22800,4
|
|
20240115,132900,358745650,22800,22800,22800,22800,0
|
|
20240115,132800,358745650,22800,22800,22800,22800,0
|
|
20240115,132700,358745650,22800,22800,22800,22800,0
|
|
20240115,132600,358745650,22800,22800,22800,22800,0
|
|
20240115,132500,358745650,22800,22800,22800,22800,1
|
|
20240115,132400,358722850,22800,22800,22800,22800,0
|
|
20240115,132300,358722850,22800,22800,22800,22800,0
|
|
20240115,132200,358722850,22800,22900,22900,22800,42
|
|
20240115,132100,357761350,22800,22800,22800,22800,0
|
|
20240115,132000,357761350,22800,22800,22800,22800,0
|
|
20240115,131900,357761350,22800,22800,22800,22800,0
|
|
20240115,131800,357761350,22800,22800,22800,22800,0
|
|
20240115,131700,357761350,22800,22800,22800,22800,4
|
|
20240115,131600,357670150,22800,22800,22800,22800,0
|
|
20240115,131500,357670150,22800,22800,22800,22800,8
|
|
20240115,131400,357487750,22850,22900,22900,22850,56
|
|
20240115,131300,356205750,22850,22850,22850,22850,2
|
|
20240115,131200,356160050,22800,22850,22850,22800,4
|
|
20240115,131100,356068750,22850,22850,22850,22850,1
|
|
20240115,131000,356045900,22850,22800,22850,22800,41
|
|
20240115,130900,355110250,22800,22800,22800,22800,0
|
|
20240115,130800,355110250,22800,22800,22800,22800,0
|
|
20240115,130700,355110250,22800,22800,22800,22800,0
|
|
20240115,130600,355110250,22800,22800,22800,22800,0
|
|
20240115,130500,355110250,22800,22900,22900,22800,16
|
|
20240115,130400,354745250,22800,22800,22800,22800,0
|
|
20240115,130300,354745250,22800,22800,22800,22800,152
|
|
20240115,130200,351279650,22800,22800,22800,22800,0
|
|
20240115,130100,351279650,22800,22800,22800,22800,0
|
|
20240115,130000,351279650,22800,22800,22800,22800,23
|
|
20240115,125900,350755250,22800,22800,22800,22800,0
|
|
20240115,125800,350755250,22800,22800,22800,22800,16
|
|
20240115,125700,350390450,22800,22800,22800,22800,150
|
|
20240115,125600,346970450,22800,22800,22800,22800,0
|
|
20240115,125500,346970450,22800,22800,22800,22800,1
|
|
20240115,125400,346947650,22800,22800,22800,22800,0
|
|
20240115,125300,346947650,22800,22800,22800,22800,4
|
|
20240115,125200,346856450,22800,22800,22800,22800,0
|
|
20240115,125100,346856450,22800,22800,22800,22800,20
|
|
20240115,125000,346400450,22850,22850,22850,22850,216
|
|
20240115,124900,341464850,22850,22850,22850,22850,0
|
|
20240115,124800,341464850,22850,22850,22850,22850,2
|
|
20240115,124700,341419150,22850,22850,22850,22850,2
|
|
20240115,124600,341373450,22850,22850,22850,22850,14
|
|
20240115,124500,341053550,22850,22850,22850,22850,0
|
|
20240115,124400,341053550,22850,22850,22850,22850,1
|
|
20240115,124300,341030700,22850,22850,22850,22850,1
|
|
20240115,124200,341007850,22850,22850,22850,22850,0
|
|
20240115,124100,341007850,22850,22850,22850,22850,2
|
|
20240115,124000,340962150,22850,22850,22850,22850,1
|
|
20240115,123900,340939300,22850,22850,22850,22850,1
|
|
20240115,123800,340916450,22850,22850,22850,22850,1
|
|
20240115,123700,340893600,22850,22850,22850,22850,8
|
|
20240115,123600,340710800,22900,22900,22900,22900,0
|
|
20240115,123500,340710800,22900,22900,22900,22900,0
|
|
20240115,123400,340710800,22900,22900,22900,22900,0
|
|
20240115,123300,340710800,22900,22900,22900,22900,0
|
|
20240115,123200,340710800,22900,22900,22900,22900,0
|
|
20240115,123100,340710800,22900,22900,22900,22900,1
|
|
20240115,123000,340687900,22850,22850,22850,22850,0
|
|
20240115,122900,340687900,22850,22850,22850,22850,0
|
|
20240115,122800,340687900,22850,22850,22850,22850,1
|
|
20240115,122700,340665050,22850,22850,22850,22850,2
|
|
20240115,122600,340619350,22850,22850,22850,22850,2
|
|
20240115,122500,340573650,22850,22850,22850,22850,0
|
|
20240115,122400,340573650,22850,22850,22850,22850,1
|
|
20240115,122300,340550800,22850,22850,22850,22850,1
|
|
20240115,122200,340527950,22850,22850,22850,22850,2
|
|
20240115,122100,340482250,22850,22850,22850,22850,2
|
|
20240115,122000,340436550,22850,22850,22850,22850,3
|
|
20240115,121900,340368000,22850,22850,22850,22850,0
|
|
20240115,121800,340368000,22850,22850,22850,22850,0
|
|
20240115,121700,340368000,22850,22850,22850,22850,1
|
|
20240115,121600,340345150,22850,22850,22850,22850,0
|
|
20240115,121500,340345150,22850,22850,22850,22850,10
|
|
20240115,121400,340116650,22850,22850,22850,22850,7
|
|
20240115,121300,339956700,22800,22800,22800,22800,0
|
|
20240115,121200,339956700,22800,22800,22800,22800,22
|
|
20240115,121100,339455100,22850,22850,22850,22850,0
|
|
20240115,121000,339455100,22850,22850,22850,22850,1
|
|
20240115,120900,339432250,22850,22850,22850,22850,21
|
|
20240115,120800,338952400,22850,22900,22900,22850,17
|
|
20240115,120700,338563150,22800,22800,22800,22800,21
|
|
20240115,120600,338084350,22850,22900,22950,22850,521
|
|
20240115,120500,326149200,22900,22850,22900,22850,149
|
|
20240115,120400,322737550,22850,22850,22850,22850,0
|
|
20240115,120300,322737550,22850,22850,22850,22850,0
|
|
20240115,120200,322737550,22850,22850,22850,22850,23
|
|
20240115,120100,322212000,22900,22850,22900,22850,103
|
|
20240115,120000,319857950,22900,22850,22900,22850,30
|
|
20240115,115900,319172400,22900,22900,22900,22900,5
|
|
20240115,115800,319057900,22850,22850,22850,22850,8
|
|
20240115,115700,318875100,22850,22850,22850,22850,22
|
|
20240115,115600,318372400,22850,22850,22850,22850,9
|
|
20240115,115500,318166750,22900,22850,22900,22850,38
|
|
20240115,115400,317297650,22850,22850,22850,22850,9
|
|
20240115,115300,317092000,22900,22900,22900,22900,40
|
|
20240115,115200,316176000,22900,22900,22900,22900,9
|
|
20240115,115100,315969900,22900,22900,22900,22900,204
|
|
20240115,115000,311298300,22900,22900,22900,22900,29
|
|
20240115,114900,310634200,22900,22900,22900,22900,9
|
|
20240115,114800,310428100,22900,22900,22900,22900,22
|
|
20240115,114700,309924300,22950,22900,22950,22900,224
|
|
20240115,114600,304784000,22900,22900,22900,22900,201
|
|
20240115,114500,300181100,22850,22850,22850,22850,30
|
|
20240115,114400,299495600,22900,22850,22900,22850,203
|
|
20240115,114300,294847050,22850,22850,22850,22850,27
|
|
20240115,114200,294230100,22800,22800,22800,22800,0
|
|
20240115,114100,294230100,22800,22850,22950,22800,748
|
|
20240115,114000,277103450,22850,22850,22850,22850,11
|
|
20240115,113900,276852100,22900,22900,22900,22900,21
|
|
20240115,113800,276371200,22850,22850,22850,22850,15
|
|
20240115,113700,276028450,22850,22850,22850,22850,0
|
|
20240115,113600,276028450,22850,22850,22850,22850,26
|
|
20240115,113500,275434350,22850,22850,22850,22850,0
|
|
20240115,113400,275434350,22850,22850,22850,22850,8
|
|
20240115,113300,275251550,22850,22850,22850,22850,20
|
|
20240115,113200,274794550,22850,22900,22900,22850,124
|
|
20240115,113100,271955450,22900,22850,22900,22850,72
|
|
20240115,113000,270307750,22850,22850,22850,22850,13
|
|
20240115,112900,270010700,22850,22800,22850,22800,10
|
|
20240115,112800,269782650,22800,22850,22850,22800,22
|
|
20240115,112700,269281000,22800,22850,22850,22800,10
|
|
20240115,112600,269052950,22850,22850,22850,22850,21
|
|
20240115,112500,268573100,22850,22800,22850,22800,63
|
|
20240115,112400,267136500,22800,22800,22800,22800,0
|
|
20240115,112300,267136500,22800,22800,22800,22800,28
|
|
20240115,112200,266498100,22800,22800,22800,22800,0
|
|
20240115,112100,266498100,22800,22800,22850,22800,131
|
|
20240115,112000,263506250,22800,22800,22800,22800,9
|
|
20240115,111900,263301050,22800,22800,22800,22800,21
|
|
20240115,111800,262822250,22800,22800,22800,22800,8
|
|
20240115,111700,262639850,22850,22850,22850,22850,4
|
|
20240115,111600,262548450,22800,22850,22850,22800,195
|
|
20240115,111500,258095750,22800,22800,22800,22800,0
|
|
20240115,111400,258095750,22800,22800,22800,22800,39
|
|
20240115,111300,257206550,22800,22800,22800,22800,0
|
|
20240115,111200,257206550,22800,22800,22800,22800,9
|
|
20240115,111100,257001350,22800,22800,22800,22800,21
|
|
20240115,111000,256522550,22800,22800,22800,22800,9
|
|
20240115,110900,256317350,22800,22800,22800,22800,30
|
|
20240115,110800,255633350,22750,22750,22750,22750,0
|
|
20240115,110700,255633350,22750,22750,22750,22750,9
|
|
20240115,110600,255428600,22750,22750,22750,22750,20
|
|
20240115,110500,254973600,22750,22750,22750,22750,9
|
|
20240115,110400,254768850,22850,22750,22850,22750,23
|
|
20240115,110300,254245400,22750,22750,22750,22750,9
|
|
20240115,110200,254040650,22750,22750,22750,22750,21
|
|
20240115,110100,253562900,22750,22800,22800,22750,9
|
|
20240115,110000,253358100,22800,22800,22800,22750,11
|
|
20240115,105900,253107750,22750,22800,22800,22750,120
|
|
20240115,105800,250372800,22750,22750,22750,22750,9
|
|
20240115,105700,250168050,22750,22750,22750,22750,21
|
|
20240115,105600,249690300,22800,22800,22800,22800,9
|
|
20240115,105500,249485100,22850,22750,22850,22750,2
|
|
20240115,105400,249439500,22750,22850,22850,22750,52
|
|
20240115,105300,248254400,22750,22750,22750,22750,51
|
|
20240115,105200,247094150,22750,22750,22750,22750,31
|
|
20240115,105100,246388900,22800,22800,22800,22800,502
|
|
20240115,105000,234943300,22800,22850,22850,22800,42
|
|
20240115,104900,233984050,22850,22850,22850,22850,59
|
|
20240115,104800,232635900,22850,22850,22850,22850,50
|
|
20240115,104700,231493400,22850,22850,22850,22850,29
|
|
20240115,104600,230830750,22850,22850,22850,22850,0
|
|
20240115,104500,230830750,22850,22850,22850,22850,32
|
|
20240115,104400,230099550,22850,22850,22850,22850,0
|
|
20240115,104300,230099550,22850,22850,22850,22850,9
|
|
20240115,104200,229893900,22850,22850,22850,22850,21
|
|
20240115,104100,229414050,22900,22850,22900,22850,14
|
|
20240115,104000,229093900,22850,22850,22850,22850,29
|
|
20240115,103900,228431250,22850,22850,22850,22850,23
|
|
20240115,103800,227905700,22850,22850,22850,22850,17
|
|
20240115,103700,227517250,22850,22850,22850,22850,24
|
|
20240115,103600,226968850,22850,22900,22900,22850,48
|
|
20240115,103500,225870500,22850,22850,22850,22850,19
|
|
20240115,103400,225436350,22850,22850,22850,22850,10
|
|
20240115,103300,225207850,22900,22900,22900,22900,159
|
|
20240115,103200,221566750,22850,22900,22900,22850,866
|
|
20240115,103100,201735800,22900,22900,22900,22900,0
|
|
20240115,103000,201735800,22900,22900,22900,22900,30
|
|
20240115,102900,201048800,22900,22900,22900,22900,8
|
|
20240115,102800,200865600,22900,22900,22900,22900,21
|
|
20240115,102700,200384700,22900,22900,22900,22900,9
|
|
20240115,102600,200178600,23000,23000,23000,23000,3
|
|
20240115,102500,200109600,22900,22900,22900,22900,30
|
|
20240115,102400,199422600,22900,22900,22900,22900,0
|
|
20240115,102300,199422600,22900,23000,23000,22900,43
|
|
20240115,102200,198436500,23000,23000,23000,23000,10
|
|
20240115,102100,198206500,22900,22900,22900,22900,9
|
|
20240115,102000,198000400,22900,22900,23000,22900,35
|
|
20240115,101900,197198600,22900,22900,22900,22900,0
|
|
20240115,101800,197198600,22900,22900,22900,22900,28
|
|
20240115,101700,196557400,22900,22900,22900,22900,0
|
|
20240115,101600,196557400,22900,23000,23000,22900,34
|
|
20240115,101500,195778500,22950,22950,22950,22950,100
|
|
20240115,101400,193483500,22900,22900,22900,22900,9
|
|
20240115,101300,193277400,22900,22900,22900,22900,22
|
|
20240115,101200,192773600,22900,22900,22900,22900,8
|
|
20240115,101100,192590400,22900,22900,22900,22900,29
|
|
20240115,101000,191926300,22900,22900,22900,22900,1
|
|
20240115,100900,191903400,22900,22900,22900,22900,9
|
|
20240115,100800,191697300,22900,22900,22900,22900,20
|
|
20240115,100700,191239300,22900,22900,22900,22900,9
|
|
20240115,100600,191033200,22900,22900,22900,22900,21
|
|
20240115,100500,190552300,22900,22900,22900,22900,29
|
|
20240115,100400,189888200,22900,22900,22900,22900,0
|
|
20240115,100300,189888200,22900,23000,23000,22900,34
|
|
20240115,100200,189109400,22900,22900,22900,22900,0
|
|
20240115,100100,189109400,22900,22900,22900,22900,28
|
|
20240115,100000,188468200,23000,22900,23000,22900,10
|
|
20240115,095900,188239100,22900,22900,22900,22900,21
|
|
20240115,095800,187758200,22900,22900,22900,22900,9
|
|
20240115,095700,187552100,23000,23000,23000,23000,1
|
|
20240115,095600,187529100,22900,22900,22900,22900,31
|
|
20240115,095500,186819200,22900,22900,22900,22900,0
|
|
20240115,095400,186819200,22900,22900,22900,22900,29
|
|
20240115,095300,186155100,22900,22900,22900,22900,0
|
|
20240115,095200,186155100,22900,22950,22950,22900,298
|
|
20240115,095100,179316450,22950,22950,22950,22950,30
|
|
20240115,095000,178627950,23000,23000,23000,23000,101
|
|
20240115,094900,176304950,22950,22950,22950,22950,31
|
|
20240115,094800,175593500,23000,23000,23000,23000,1
|
|
20240115,094700,175570500,22950,22950,23000,22950,30
|
|
20240115,094600,174881950,22950,22950,22950,22950,0
|
|
20240115,094500,174881950,22950,22950,22950,22950,9
|
|
20240115,094400,174675400,22950,22950,22950,22950,37
|
|
20240115,094300,173826250,22950,22950,22950,22950,9
|
|
20240115,094200,173619700,22950,23000,23000,22950,602
|
|
20240115,094100,159774750,22950,23000,23000,22950,495
|
|
20240115,094000,148390200,23000,22950,23000,22950,222
|
|
20240115,093900,143284600,22950,22950,22950,22950,22
|
|
20240115,093800,142779700,22950,22950,22950,22950,29
|
|
20240115,093700,142114150,22900,22900,22900,22900,22
|
|
20240115,093600,141610350,23050,22950,23050,22900,2314
|
|
20240115,093500,88404950,22950,22950,22950,22950,1
|
|
20240115,093400,88382000,22900,22900,22950,22900,30
|
|
20240115,093300,87694950,22900,22900,22900,22900,600
|
|
20240115,093200,73954950,22900,22900,22900,22900,231
|
|
20240115,093100,68665050,23000,22900,23000,22900,10
|
|
20240115,093000,68435950,23000,22900,23000,22900,48
|
|
20240115,092900,67334950,22950,22950,22950,22950,9
|
|
20240115,092800,67128400,22950,22950,22950,22950,286
|
|
20240115,092700,60564700,22900,22900,22900,22900,30
|
|
20240115,092600,59877700,22900,22900,22900,22900,1
|
|
20240115,092500,59854800,22900,22900,22950,22900,207
|
|
20240115,092400,55105650,22950,22900,22950,22900,237
|
|
20240115,092300,49666550,22900,22900,22900,22900,178
|
|
20240115,092200,45590350,22900,22900,22900,22900,122
|
|
20240115,092100,42796550,22850,22850,22850,22850,9
|
|
20240115,092000,42590900,22850,22850,22850,22850,29
|
|
20240115,091900,41928250,22850,22850,22850,22850,0
|
|
20240115,091800,41928250,22850,22850,22850,22850,10
|
|
20240115,091700,41699750,22850,22850,22950,22850,33
|
|
20240115,091600,40945600,22850,22950,22950,22850,10
|
|
20240115,091500,40717000,22950,22950,22950,22950,51
|
|
20240115,091400,39546550,22850,22900,22900,22850,70
|
|
20240115,091300,37944000,22950,22950,22950,22950,17
|
|
20240115,091200,37553850,22950,23000,23000,22950,122
|
|
20240115,091100,34748300,23000,22850,23000,22850,554
|
|
20240115,091000,22018650,22900,22900,22900,22900,29
|
|
20240115,090900,21354550,22800,22800,22800,22800,10
|
|
20240115,090800,21126550,22800,22800,22800,22800,100
|
|
20240115,090700,18846550,22800,22900,22900,22800,47
|
|
20240115,090600,17774850,22800,22800,22800,22800,0
|
|
20240115,090500,17774850,22800,22950,22950,22800,11
|
|
20240115,090400,17523750,22950,22950,22950,22800,148
|
|
20240115,090300,14144150,22800,22800,22800,22800,330
|
|
20240115,090200,6620150,23000,23000,23000,23000,43
|
|
20240115,090100,5631150,22800,22800,22800,22800,9
|
|
20240115,090000,5425950,22800,22800,22800,22750,198
|