580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183700,981493800,21450,21450,21450,21450,1514
|
|
20240118,183600,981493800,21450,21450,21450,21450,0
|
|
20240118,183500,981493800,21450,21450,21450,21450,0
|
|
20240118,183400,981493800,21450,21450,21450,21450,0
|
|
20240118,183300,981493800,21450,21450,21450,21450,0
|
|
20240118,183200,981493800,21450,21450,21450,21450,0
|
|
20240118,183100,981493800,21450,21450,21450,21450,0
|
|
20240118,183000,981493800,21450,21450,21450,21450,0
|
|
20240118,182900,981493800,21450,21450,21450,21450,0
|
|
20240118,182800,981493800,21450,21450,21450,21450,0
|
|
20240118,182700,981493800,21450,21450,21450,21450,0
|
|
20240118,182600,981493800,21450,21450,21450,21450,0
|
|
20240118,182500,981493800,21450,21450,21450,21450,0
|
|
20240118,182400,981493800,21450,21450,21450,21450,0
|
|
20240118,182300,981493800,21450,21450,21450,21450,0
|
|
20240118,182200,981493800,21450,21450,21450,21450,0
|
|
20240118,182100,981493800,21450,21450,21450,21450,0
|
|
20240118,182000,981493800,21450,21450,21450,21450,0
|
|
20240118,181900,981493800,21450,21450,21450,21450,0
|
|
20240118,181800,981493800,21450,21450,21450,21450,0
|
|
20240118,181700,981493800,21450,21450,21450,21450,0
|
|
20240118,181600,981493800,21450,21450,21450,21450,0
|
|
20240118,181500,981493800,21450,21450,21450,21450,0
|
|
20240118,181400,981493800,21450,21450,21450,21450,0
|
|
20240118,181300,981493800,21450,21450,21450,21450,0
|
|
20240118,181200,981493800,21450,21450,21450,21450,0
|
|
20240118,181100,981493800,21450,21450,21450,21450,0
|
|
20240118,181000,981493800,21450,21450,21450,21450,0
|
|
20240118,180900,981493800,21450,21450,21450,21450,0
|
|
20240118,180800,981493800,21450,21450,21450,21450,0
|
|
20240118,180700,981493800,21450,21450,21450,21450,1514
|
|
20240118,180600,981493800,21450,21450,21450,21450,0
|
|
20240118,180500,981493800,21450,21450,21450,21450,0
|
|
20240118,180400,981493800,21450,21450,21450,21450,0
|
|
20240118,180300,981493800,21450,21450,21450,21450,0
|
|
20240118,180200,981493800,21450,21450,21450,21450,0
|
|
20240118,180100,981493800,21450,21450,21450,21450,0
|
|
20240118,180000,981493800,21450,21450,21450,21450,0
|
|
20240118,175900,981493800,21450,21450,21450,21450,0
|
|
20240118,175800,981493800,21450,21450,21450,21450,0
|
|
20240118,175700,981493800,21450,21450,21450,21450,0
|
|
20240118,175600,981493800,21450,21450,21450,21450,0
|
|
20240118,175500,981493800,21450,21450,21450,21450,0
|
|
20240118,175400,981493800,21450,21450,21450,21450,0
|
|
20240118,175300,981493800,21450,21450,21450,21450,0
|
|
20240118,175200,981493800,21450,21450,21450,21450,0
|
|
20240118,175100,981493800,21450,21450,21450,21450,0
|
|
20240118,175000,981493800,21450,21450,21450,21450,0
|
|
20240118,174900,981493800,21450,21450,21450,21450,0
|
|
20240118,174800,981493800,21450,21450,21450,21450,0
|
|
20240118,174700,981493800,21450,21450,21450,21450,0
|
|
20240118,174600,981493800,21450,21450,21450,21450,0
|
|
20240118,174500,981493800,21450,21450,21450,21450,0
|
|
20240118,174400,981493800,21450,21450,21450,21450,0
|
|
20240118,174300,981493800,21450,21450,21450,21450,0
|
|
20240118,174200,981493800,21450,21450,21450,21450,0
|
|
20240118,174100,981493800,21450,21450,21450,21450,0
|
|
20240118,174000,981493800,21450,21450,21450,21450,0
|
|
20240118,173900,981493800,21450,21450,21450,21450,0
|
|
20240118,173800,981493800,21450,21450,21450,21450,0
|
|
20240118,173700,981493800,21450,21450,21450,21450,1514
|
|
20240118,173600,981493800,21450,21450,21450,21450,0
|
|
20240118,173500,981493800,21450,21450,21450,21450,0
|
|
20240118,173400,981493800,21450,21450,21450,21450,0
|
|
20240118,173300,981493800,21450,21450,21450,21450,0
|
|
20240118,173200,981493800,21450,21450,21450,21450,0
|
|
20240118,173100,981493800,21450,21450,21450,21450,0
|
|
20240118,173000,981493800,21450,21450,21450,21450,0
|
|
20240118,172900,981493800,21450,21450,21450,21450,0
|
|
20240118,172800,981493800,21450,21450,21450,21450,0
|
|
20240118,172700,981493800,21450,21450,21450,21450,0
|
|
20240118,172600,981493800,21450,21450,21450,21450,0
|
|
20240118,172500,981493800,21450,21450,21450,21450,0
|
|
20240118,172400,981493800,21450,21450,21450,21450,0
|
|
20240118,172300,981493800,21450,21450,21450,21450,0
|
|
20240118,172200,981493800,21450,21450,21450,21450,0
|
|
20240118,172100,981493800,21450,21450,21450,21450,0
|
|
20240118,172000,981493800,21450,21450,21450,21450,0
|
|
20240118,171900,981493800,21450,21450,21450,21450,0
|
|
20240118,171800,981493800,21450,21450,21450,21450,0
|
|
20240118,171700,981493800,21450,21450,21450,21450,0
|
|
20240118,171600,981493800,21450,21450,21450,21450,0
|
|
20240118,171500,981493800,21450,21450,21450,21450,0
|
|
20240118,171400,981493800,21450,21450,21450,21450,0
|
|
20240118,171300,981493800,21450,21450,21450,21450,0
|
|
20240118,171200,981493800,21450,21450,21450,21450,0
|
|
20240118,171100,981493800,21450,21450,21450,21450,0
|
|
20240118,171000,981493800,21450,21450,21450,21450,0
|
|
20240118,170900,981493800,21450,21450,21450,21450,0
|
|
20240118,170800,981493800,21450,21450,21450,21450,0
|
|
20240118,170700,981493800,21450,21450,21450,21450,1514
|
|
20240118,170600,981493800,21450,21450,21450,21450,0
|
|
20240118,170500,981493800,21450,21450,21450,21450,0
|
|
20240118,170400,981493800,21450,21450,21450,21450,0
|
|
20240118,170300,981493800,21450,21450,21450,21450,0
|
|
20240118,170200,981493800,21450,21450,21450,21450,0
|
|
20240118,170100,981493800,21450,21450,21450,21450,0
|
|
20240118,170000,981493800,21450,21450,21450,21450,0
|
|
20240118,165900,981493800,21450,21450,21450,21450,0
|
|
20240118,165800,981493800,21450,21450,21450,21450,0
|
|
20240118,165700,981493800,21450,21450,21450,21450,0
|
|
20240118,165600,981493800,21450,21450,21450,21450,0
|
|
20240118,165500,981493800,21450,21450,21450,21450,0
|
|
20240118,165400,981493800,21450,21450,21450,21450,0
|
|
20240118,165300,981493800,21450,21450,21450,21450,0
|
|
20240118,165200,981493800,21450,21450,21450,21450,0
|
|
20240118,165100,981493800,21450,21450,21450,21450,0
|
|
20240118,165000,981493800,21450,21450,21450,21450,0
|
|
20240118,164900,981493800,21450,21450,21450,21450,0
|
|
20240118,164800,981493800,21450,21450,21450,21450,0
|
|
20240118,164700,981493800,21450,21450,21450,21450,0
|
|
20240118,164600,981493800,21450,21450,21450,21450,0
|
|
20240118,164500,981493800,21450,21450,21450,21450,0
|
|
20240118,164400,981493800,21450,21450,21450,21450,0
|
|
20240118,164300,981493800,21450,21450,21450,21450,0
|
|
20240118,164200,981493800,21450,21450,21450,21450,0
|
|
20240118,164100,981493800,21450,21450,21450,21450,0
|
|
20240118,164000,981493800,21450,21450,21450,21450,0
|
|
20240118,163900,981493800,21450,21450,21450,21450,0
|
|
20240118,163800,981493800,21450,21450,21450,21450,0
|
|
20240118,163700,981493800,21450,21450,21450,21450,1514
|
|
20240118,163600,981493800,21450,21450,21450,21450,0
|
|
20240118,163500,981493800,21450,21450,21450,21450,0
|
|
20240118,163400,981493800,21450,21450,21450,21450,0
|
|
20240118,163300,981493800,21450,21450,21450,21450,0
|
|
20240118,163200,981493800,21450,21450,21450,21450,0
|
|
20240118,163100,981493800,21450,21450,21450,21450,0
|
|
20240118,163000,981493800,21450,21450,21450,21450,0
|
|
20240118,162900,981493800,21450,21450,21450,21450,0
|
|
20240118,162800,981493800,21450,21450,21450,21450,0
|
|
20240118,162700,981493800,21450,21450,21450,21450,0
|
|
20240118,162600,981493800,21450,21450,21450,21450,0
|
|
20240118,162500,981493800,21450,21450,21450,21450,0
|
|
20240118,162400,981493800,21450,21450,21450,21450,0
|
|
20240118,162300,981493800,21450,21450,21450,21450,0
|
|
20240118,162200,981493800,21450,21450,21450,21450,0
|
|
20240118,162100,981493800,21450,21450,21450,21450,0
|
|
20240118,162000,981493800,21450,21450,21450,21450,0
|
|
20240118,161900,981493800,21450,21450,21450,21450,0
|
|
20240118,161800,981493800,21450,21450,21450,21450,0
|
|
20240118,161700,981493800,21450,21450,21450,21450,0
|
|
20240118,161600,981493800,21450,21450,21450,21450,0
|
|
20240118,161500,981493800,21450,21450,21450,21450,0
|
|
20240118,161400,981493800,21450,21450,21450,21450,0
|
|
20240118,161300,981493800,21450,21450,21450,21450,0
|
|
20240118,161200,981493800,21450,21450,21450,21450,0
|
|
20240118,161100,981493800,21450,21450,21450,21450,0
|
|
20240118,161000,981493800,21450,21450,21450,21450,0
|
|
20240118,160900,981493800,21450,21450,21450,21450,0
|
|
20240118,160800,981493800,21450,21450,21450,21450,0
|
|
20240118,160700,981493800,21450,21450,21450,21450,1514
|
|
20240118,160600,981493800,21450,21450,21450,21450,0
|
|
20240118,160500,981493800,21450,21450,21450,21450,0
|
|
20240118,160400,981493800,21450,21450,21450,21450,0
|
|
20240118,160300,981493800,21450,21450,21450,21450,0
|
|
20240118,160200,981493800,21450,21450,21450,21450,0
|
|
20240118,160100,981493800,21450,21450,21450,21450,0
|
|
20240118,160000,981493800,21450,21450,21450,21450,0
|
|
20240118,155900,981493800,21450,21450,21450,21450,0
|
|
20240118,155800,981493800,21450,21450,21450,21450,0
|
|
20240118,155700,981493800,21450,21450,21450,21450,0
|
|
20240118,155600,981493800,21450,21450,21450,21450,0
|
|
20240118,155500,981493800,21450,21450,21450,21450,0
|
|
20240118,155400,981493800,21450,21450,21450,21450,0
|
|
20240118,155300,981493800,21450,21450,21450,21450,0
|
|
20240118,155200,981493800,21450,21450,21450,21450,0
|
|
20240118,155100,981493800,21450,21450,21450,21450,0
|
|
20240118,155000,981493800,21450,21450,21450,21450,0
|
|
20240118,154900,981493800,21450,21450,21450,21450,0
|
|
20240118,154800,981493800,21450,21450,21450,21450,0
|
|
20240118,154700,981493800,21450,21450,21450,21450,0
|
|
20240118,154600,981493800,21450,21450,21450,21450,0
|
|
20240118,154500,981493800,21450,21450,21450,21450,0
|
|
20240118,154400,981493800,21450,21450,21450,21450,0
|
|
20240118,154300,981493800,21450,21450,21450,21450,0
|
|
20240118,154200,981493800,21450,21450,21450,21450,0
|
|
20240118,154100,981493800,21450,21450,21450,21450,0
|
|
20240118,154000,981493800,21450,21450,21450,21450,0
|
|
20240118,153900,981493800,21450,21450,21450,21450,0
|
|
20240118,153800,981493800,21450,21450,21450,21450,0
|
|
20240118,153700,981493800,21450,21450,21450,21450,1514
|
|
20240118,153600,981493800,21450,21450,21450,21450,0
|
|
20240118,153500,981493800,21450,21450,21450,21450,0
|
|
20240118,153400,981493800,21450,21450,21450,21450,0
|
|
20240118,153300,981493800,21450,21450,21450,21450,0
|
|
20240118,153200,981493800,21450,21450,21450,21450,0
|
|
20240118,153100,981493800,21450,21450,21450,21450,0
|
|
20240118,153000,981493800,21450,21450,21450,21450,1514
|
|
20240118,152900,949018500,21550,21550,21550,21550,0
|
|
20240118,152800,949018500,21550,21550,21550,21550,0
|
|
20240118,152700,949018500,21550,21550,21550,21550,0
|
|
20240118,152600,949018500,21550,21550,21550,21550,0
|
|
20240118,152500,949018500,21550,21550,21550,21550,0
|
|
20240118,152400,949018500,21550,21550,21550,21550,0
|
|
20240118,152300,949018500,21550,21550,21550,21550,0
|
|
20240118,152200,949018500,21550,21550,21550,21550,0
|
|
20240118,152100,949018500,21550,21550,21550,21550,0
|
|
20240118,152000,949018500,21550,21550,21550,21550,0
|
|
20240118,151900,949018500,21550,21550,21550,21500,163
|
|
20240118,151800,945513350,21550,21500,21550,21500,101
|
|
20240118,151700,943336850,21550,21550,21550,21550,1
|
|
20240118,151600,943315300,21500,21550,21550,21500,71
|
|
20240118,151500,941788200,21550,21500,21550,21500,9
|
|
20240118,151400,941594300,21500,21500,21500,21500,0
|
|
20240118,151300,941594300,21500,21500,21500,21500,0
|
|
20240118,151200,941594300,21500,21500,21500,21500,0
|
|
20240118,151100,941594300,21500,21500,21500,21500,122
|
|
20240118,151000,938971300,21500,21500,21500,21500,126
|
|
20240118,150900,936262300,21550,21550,21550,21550,15
|
|
20240118,150800,935939050,21500,21550,21550,21500,102
|
|
20240118,150700,933742550,21550,21550,21550,21550,0
|
|
20240118,150600,933742550,21550,21550,21550,21550,0
|
|
20240118,150500,933742550,21550,21550,21550,21550,39
|
|
20240118,150400,932902100,21550,21550,21550,21550,0
|
|
20240118,150300,932902100,21550,21550,21550,21550,62
|
|
20240118,150200,931566000,21550,21550,21550,21550,0
|
|
20240118,150100,931566000,21550,21550,21550,21550,1
|
|
20240118,150000,931544450,21550,21600,21600,21550,52
|
|
20240118,145900,930423750,21600,21600,21600,21600,21
|
|
20240118,145800,929970150,21600,21600,21600,21600,6
|
|
20240118,145700,929840550,21600,21600,21600,21600,0
|
|
20240118,145600,929840550,21600,21550,21600,21550,47
|
|
20240118,145500,928827650,21550,21550,21550,21550,5
|
|
20240118,145400,928719900,21550,21550,21550,21550,250
|
|
20240118,145300,923332400,21550,21550,21550,21550,0
|
|
20240118,145200,923332400,21550,21500,21550,21450,154
|
|
20240118,145100,920025050,21500,21550,21550,21500,102
|
|
20240118,145000,917831950,21550,21550,21550,21550,0
|
|
20240118,144900,917831950,21550,21550,21550,21550,1
|
|
20240118,144800,917810400,21400,21400,21400,21400,0
|
|
20240118,144700,917810400,21400,21400,21400,21400,0
|
|
20240118,144600,917810400,21400,21500,21500,21400,183
|
|
20240118,144500,913893500,21500,21500,21500,21500,15
|
|
20240118,144400,913571000,21550,21500,21550,21500,5
|
|
20240118,144300,913463450,21500,21500,21500,21450,2237
|
|
20240118,144200,865479700,21550,21550,21550,21550,16
|
|
20240118,144100,865134900,21500,21450,21500,21450,225
|
|
20240118,144000,860308600,21450,21450,21450,21450,24
|
|
20240118,143900,859793800,21450,21500,21500,21450,146
|
|
20240118,143800,856657450,21500,21450,21500,21450,108
|
|
20240118,143700,854340800,21450,21450,21450,21450,302
|
|
20240118,143600,847862900,21500,21400,21500,21350,618
|
|
20240118,143500,834639350,21450,21550,21550,21400,3028
|
|
20240118,143400,769823100,21550,21500,21550,21500,12
|
|
20240118,143300,769564550,21450,21450,21500,21450,329
|
|
20240118,143200,762507400,21500,21500,21500,21500,0
|
|
20240118,143100,762507400,21500,21500,21500,21500,0
|
|
20240118,143000,762507400,21500,21500,21500,21500,0
|
|
20240118,142900,762507400,21500,21450,21500,21450,61
|
|
20240118,142800,761198400,21500,21500,21500,21500,96
|
|
20240118,142700,759134400,21500,21500,21500,21500,0
|
|
20240118,142600,759134400,21500,21550,21550,21500,822
|
|
20240118,142500,741459200,21550,21550,21550,21550,1
|
|
20240118,142400,741437650,21550,21550,21550,21550,0
|
|
20240118,142300,741437650,21550,21550,21550,21550,0
|
|
20240118,142200,741437650,21550,21550,21550,21550,6
|
|
20240118,142100,741308350,21550,21550,21550,21550,385
|
|
20240118,142000,733011600,21550,21550,21550,21550,0
|
|
20240118,141900,733011600,21550,21550,21550,21550,0
|
|
20240118,141800,733011600,21550,21550,21550,21550,0
|
|
20240118,141700,733011600,21550,21600,21650,21550,280
|
|
20240118,141600,726977200,21650,21650,21650,21650,2
|
|
20240118,141500,726933900,21650,21650,21650,21650,4
|
|
20240118,141400,726847300,21650,21650,21650,21650,3
|
|
20240118,141300,726782350,21650,21650,21650,21650,3
|
|
20240118,141200,726717400,21650,21600,21650,21600,165
|
|
20240118,141100,723151900,21600,21600,21600,21600,3
|
|
20240118,141000,723087100,21600,21600,21600,21600,1
|
|
20240118,140900,723065500,21600,21600,21600,21600,1
|
|
20240118,140800,723043900,21600,21600,21600,21600,0
|
|
20240118,140700,723043900,21600,21600,21600,21600,0
|
|
20240118,140600,723043900,21600,21600,21600,21600,103
|
|
20240118,140500,720819100,21600,21600,21600,21600,1
|
|
20240118,140400,720797500,21600,21550,21600,21550,218
|
|
20240118,140300,716098250,21550,21450,21550,21450,33
|
|
20240118,140200,715389800,21450,21500,21500,21450,227
|
|
20240118,140100,710512150,21450,21450,21450,21450,55
|
|
20240118,140000,709332400,21450,21450,21450,21450,0
|
|
20240118,135900,709332400,21450,21450,21450,21450,300
|
|
20240118,135800,702897400,21450,21500,21500,21450,7
|
|
20240118,135700,702747150,21500,21500,21500,21500,4
|
|
20240118,135600,702661150,21500,21500,21500,21500,110
|
|
20240118,135500,700296150,21450,21550,21700,21300,12715
|
|
20240118,135400,427861100,21600,21600,21600,21600,8
|
|
20240118,135300,427688300,21600,21600,21600,21600,165
|
|
20240118,135200,424124300,21600,21600,21600,21600,30
|
|
20240118,135100,423476300,21600,21650,21650,21550,1291
|
|
20240118,135000,395588600,21650,21650,21650,21650,1
|
|
20240118,134900,395566950,21650,21650,21650,21650,327
|
|
20240118,134800,388487400,21650,21650,21650,21650,25
|
|
20240118,134700,387946150,21700,21650,21700,21650,352
|
|
20240118,134600,380325300,21650,21650,21650,21650,14
|
|
20240118,134500,380022200,21700,21700,21700,21700,0
|
|
20240118,134400,380022200,21700,21700,21700,21700,0
|
|
20240118,134300,380022200,21700,21700,21700,21700,1
|
|
20240118,134200,380000500,21700,21700,21700,21700,5
|
|
20240118,134100,379892000,21700,21750,21750,21700,483
|
|
20240118,134000,369410650,21750,21750,21750,21750,0
|
|
20240118,133900,369410650,21750,21750,21750,21750,77
|
|
20240118,133800,367735900,21800,21800,21800,21800,1
|
|
20240118,133700,367714100,21800,21800,21800,21800,0
|
|
20240118,133600,367714100,21800,21750,21800,21750,109
|
|
20240118,133500,365342850,21750,21750,21750,21750,1
|
|
20240118,133400,365321100,21750,21750,21750,21750,0
|
|
20240118,133300,365321100,21750,21750,21750,21750,0
|
|
20240118,133200,365321100,21750,21750,21750,21750,41
|
|
20240118,133100,364429350,21750,21750,21750,21750,40
|
|
20240118,133000,363559350,21750,21750,21750,21750,0
|
|
20240118,132900,363559350,21750,21750,21750,21750,1
|
|
20240118,132800,363537600,21750,21750,21750,21750,0
|
|
20240118,132700,363537600,21750,21750,21750,21750,15
|
|
20240118,132600,363211350,21750,21750,21750,21750,51
|
|
20240118,132500,362102100,21750,21750,21750,21750,5
|
|
20240118,132400,361993350,21750,21750,21750,21750,187
|
|
20240118,132300,357926100,21750,21750,21750,21750,0
|
|
20240118,132200,357926100,21750,21750,21750,21750,49
|
|
20240118,132100,356860350,21750,21750,21750,21750,100
|
|
20240118,132000,354685350,21750,21750,21750,21750,0
|
|
20240118,131900,354685350,21750,21750,21750,21750,0
|
|
20240118,131800,354685350,21750,21750,21750,21750,0
|
|
20240118,131700,354685350,21750,21750,21850,21750,262
|
|
20240118,131600,348986550,21800,21800,21800,21800,0
|
|
20240118,131500,348986550,21800,21800,21800,21800,0
|
|
20240118,131400,348986550,21800,21800,21800,21800,236
|
|
20240118,131300,343841750,21800,21850,21850,21800,2678
|
|
20240118,131200,285385200,21900,21900,21900,21900,0
|
|
20240118,131100,285385200,21900,21900,21900,21900,0
|
|
20240118,131000,285385200,21900,21900,21900,21900,0
|
|
20240118,130900,285385200,21900,21900,21900,21900,0
|
|
20240118,130800,285385200,21900,21900,21900,21900,0
|
|
20240118,130700,285385200,21900,21900,21900,21900,0
|
|
20240118,130600,285385200,21900,21900,21900,21900,0
|
|
20240118,130500,285385200,21900,21900,21900,21900,11
|
|
20240118,130400,285144300,21900,21950,21950,21900,661
|
|
20240118,130300,270668300,21950,21950,21950,21950,2
|
|
20240118,130200,270624400,21950,21950,21950,21950,2
|
|
20240118,130100,270580500,21950,21950,21950,21950,2
|
|
20240118,130000,270536600,21950,21950,21950,21950,12
|
|
20240118,125900,270273200,21950,21950,21950,21950,2
|
|
20240118,125800,270229300,21900,21950,21950,21900,12
|
|
20240118,125700,269966400,21950,21950,21950,21950,2
|
|
20240118,125600,269922500,21950,21950,21950,21950,109
|
|
20240118,125500,267529950,21950,21950,21950,21950,2
|
|
20240118,125400,267486050,21950,21950,21950,21950,3
|
|
20240118,125300,267420200,21950,21950,21950,21950,7
|
|
20240118,125200,267266550,21950,21950,21950,21950,2
|
|
20240118,125100,267222650,21950,21900,21950,21900,93
|
|
20240118,125000,265185850,21950,21950,21950,21950,2
|
|
20240118,124900,265141950,21950,21950,21950,21950,2
|
|
20240118,124800,265098050,21950,21950,21950,21950,8
|
|
20240118,124700,264922450,21950,21950,21950,21950,8
|
|
20240118,124600,264746850,21950,21950,21950,21950,7
|
|
20240118,124500,264593200,21950,21950,21950,21950,2
|
|
20240118,124400,264549300,21950,21950,21950,21950,4
|
|
20240118,124300,264461500,21950,21950,21950,21950,0
|
|
20240118,124200,264461500,21950,21950,21950,21950,2
|
|
20240118,124100,264417600,21950,21950,21950,21950,2
|
|
20240118,124000,264373700,21950,21950,21950,21950,2
|
|
20240118,123900,264329800,21950,21950,21950,21950,17
|
|
20240118,123800,263956650,21950,21950,21950,21950,0
|
|
20240118,123700,263956650,21950,21950,21950,21950,7
|
|
20240118,123600,263803000,21950,21950,21950,21950,7
|
|
20240118,123500,263649350,21900,21900,21900,21900,2
|
|
20240118,123400,263605550,21900,21900,21900,21900,1
|
|
20240118,123300,263583650,21950,21950,21950,21950,2
|
|
20240118,123200,263539750,21950,21950,21950,21950,2
|
|
20240118,123100,263495850,21950,21950,21950,21950,0
|
|
20240118,123000,263495850,21950,21950,21950,21950,3
|
|
20240118,122900,263430000,21950,21950,21950,21950,0
|
|
20240118,122800,263430000,21950,21950,21950,21950,1
|
|
20240118,122700,263408050,21900,21900,21900,21900,0
|
|
20240118,122600,263408050,21900,21900,21900,21900,0
|
|
20240118,122500,263408050,21900,21900,21900,21900,0
|
|
20240118,122400,263408050,21900,21900,21900,21900,0
|
|
20240118,122300,263408050,21900,21900,21900,21900,0
|
|
20240118,122200,263408050,21900,21900,21900,21900,0
|
|
20240118,122100,263408050,21900,21900,21900,21900,0
|
|
20240118,122000,263408050,21900,21900,21900,21900,73
|
|
20240118,121900,261809350,21900,21900,21900,21900,0
|
|
20240118,121800,261809350,21900,21900,21900,21900,0
|
|
20240118,121700,261809350,21900,21950,21950,21900,40
|
|
20240118,121600,260933250,21950,21950,21950,21950,1
|
|
20240118,121500,260911300,21900,21900,21900,21900,0
|
|
20240118,121400,260911300,21900,21900,21900,21900,0
|
|
20240118,121300,260911300,21900,21900,21900,21900,0
|
|
20240118,121200,260911300,21900,21900,21900,21900,0
|
|
20240118,121100,260911300,21900,21900,21900,21900,0
|
|
20240118,121000,260911300,21900,21900,21900,21900,0
|
|
20240118,120900,260911300,21900,21900,21900,21900,0
|
|
20240118,120800,260911300,21900,21900,21900,21900,0
|
|
20240118,120700,260911300,21900,21900,21900,21900,0
|
|
20240118,120600,260911300,21900,21900,21900,21900,0
|
|
20240118,120500,260911300,21900,21900,21900,21900,0
|
|
20240118,120400,260911300,21900,21850,21900,21850,51
|
|
20240118,120300,259794450,21900,21900,21900,21900,0
|
|
20240118,120200,259794450,21900,21900,21900,21900,0
|
|
20240118,120100,259794450,21900,21900,21900,21900,0
|
|
20240118,120000,259794450,21900,21900,21900,21900,0
|
|
20240118,115900,259794450,21900,21900,21900,21900,0
|
|
20240118,115800,259794450,21900,21950,21950,21900,1078
|
|
20240118,115700,236186150,21950,21950,21950,21950,1
|
|
20240118,115600,236164200,21950,21950,21950,21950,0
|
|
20240118,115500,236164200,21950,21900,21950,21900,24
|
|
20240118,115400,235637450,21950,21950,21950,21950,0
|
|
20240118,115300,235637450,21950,21950,21950,21950,75
|
|
20240118,115200,233991200,22000,22000,22000,22000,10
|
|
20240118,115100,233771200,22000,21950,22000,21950,3
|
|
20240118,115000,233705300,21950,21950,21950,21950,500
|
|
20240118,114900,222730300,22000,21950,22000,21950,24
|
|
20240118,114800,222203450,22000,22000,22000,22000,45
|
|
20240118,114700,221213450,22000,22000,22000,22000,7
|
|
20240118,114600,221059450,21900,21950,21950,21900,70
|
|
20240118,114500,219526200,21950,21950,21950,21950,0
|
|
20240118,114400,219526200,21950,21950,21950,21950,0
|
|
20240118,114300,219526200,21950,21950,21950,21950,0
|
|
20240118,114200,219526200,21950,21950,21950,21950,0
|
|
20240118,114100,219526200,21950,21950,21950,21950,1
|
|
20240118,114000,219504250,21950,21950,21950,21950,123
|
|
20240118,113900,216804400,21950,21950,21950,21950,0
|
|
20240118,113800,216804400,21950,21950,21950,21950,0
|
|
20240118,113700,216804400,21950,21950,21950,21950,0
|
|
20240118,113600,216804400,21950,21950,21950,21950,0
|
|
20240118,113500,216804400,21950,21950,21950,21950,30
|
|
20240118,113400,216145900,21950,21950,21950,21950,44
|
|
20240118,113300,215180100,21950,21950,21950,21950,2
|
|
20240118,113200,215136200,21950,22000,22000,21950,1449
|
|
20240118,113100,183330100,22000,22000,22000,22000,0
|
|
20240118,113000,183330100,22000,22000,22000,22000,1
|
|
20240118,112900,183308100,22000,22000,22000,22000,0
|
|
20240118,112800,183308100,22000,22000,22000,22000,6
|
|
20240118,112700,183176100,22000,22000,22000,22000,102
|
|
20240118,112600,180932100,22000,22050,22050,22000,1260
|
|
20240118,112500,153212000,22050,22050,22050,22050,0
|
|
20240118,112400,153212000,22050,22050,22050,22050,2
|
|
20240118,112300,153167900,22050,22050,22050,22050,2
|
|
20240118,112200,153123800,22050,22050,22050,22050,2
|
|
20240118,112100,153079700,22050,22050,22050,22050,22
|
|
20240118,112000,152594600,22050,22050,22050,22050,2
|
|
20240118,111900,152550500,22050,22050,22050,22050,2
|
|
20240118,111800,152506400,22050,22050,22050,22050,2
|
|
20240118,111700,152462300,22050,22050,22050,22050,1
|
|
20240118,111600,152440250,22050,22050,22050,22050,2
|
|
20240118,111500,152396150,22050,22050,22050,22050,0
|
|
20240118,111400,152396150,22050,22050,22050,22050,0
|
|
20240118,111300,152396150,22050,22050,22050,22050,0
|
|
20240118,111200,152396150,22050,22050,22050,22050,0
|
|
20240118,111100,152396150,22050,22050,22050,22050,0
|
|
20240118,111000,152396150,22050,22050,22050,22050,0
|
|
20240118,110900,152396150,22050,22050,22050,22050,0
|
|
20240118,110800,152396150,22050,22050,22050,22050,34
|
|
20240118,110700,151646450,22050,22050,22050,22050,5
|
|
20240118,110600,151536200,22050,22050,22050,22050,0
|
|
20240118,110500,151536200,22050,22050,22050,22050,22
|
|
20240118,110400,151051100,22050,22050,22050,22050,1295
|
|
20240118,110300,122496350,22100,22100,22100,22100,2
|
|
20240118,110200,122452150,22100,22100,22100,22100,2
|
|
20240118,110100,122407950,22100,22100,22100,22100,2
|
|
20240118,110000,122363750,22100,22100,22100,22100,4
|
|
20240118,105900,122275350,22100,22100,22100,22100,7
|
|
20240118,105800,122120650,22100,22100,22100,22100,2
|
|
20240118,105700,122076450,22100,22100,22100,22100,2
|
|
20240118,105600,122032250,22100,22100,22100,22100,2
|
|
20240118,105500,121988050,22100,22050,22100,22050,3
|
|
20240118,105400,121921800,22100,22100,22100,22100,53
|
|
20240118,105300,120750500,22100,22100,22100,22100,4
|
|
20240118,105200,120662100,22100,22100,22100,22100,22
|
|
20240118,105100,120175900,22100,22100,22100,22100,2
|
|
20240118,105000,120131700,22100,22100,22100,22100,2
|
|
20240118,104900,120087500,22100,22100,22100,22100,2
|
|
20240118,104800,120043300,22100,22100,22100,22100,9
|
|
20240118,104700,119844400,22100,22100,22100,22100,4
|
|
20240118,104600,119756000,22100,22100,22100,22100,2
|
|
20240118,104500,119711800,22100,22100,22100,22100,3
|
|
20240118,104400,119645500,22100,22100,22100,22100,2
|
|
20240118,104300,119601300,22100,22100,22100,22100,2
|
|
20240118,104200,119557100,22100,22100,22100,22100,2
|
|
20240118,104100,119512900,22100,22100,22100,22100,88
|
|
20240118,104000,117568100,22100,22100,22100,22100,7
|
|
20240118,103900,117413400,22100,22100,22100,22100,4
|
|
20240118,103800,117325000,22050,22100,22100,22050,9
|
|
20240118,103700,117126150,22100,22100,22100,22100,7
|
|
20240118,103600,116971450,22100,22100,22100,22100,2
|
|
20240118,103500,116927250,22100,22100,22100,22100,14
|
|
20240118,103400,116617850,22100,22100,22100,22100,10
|
|
20240118,103300,116396850,22100,22100,22100,22100,2
|
|
20240118,103200,116352650,22100,22100,22100,22100,2
|
|
20240118,103100,116308450,22100,22100,22100,22100,2
|
|
20240118,103000,116264250,22100,22100,22100,22100,2
|
|
20240118,102900,116220050,22100,22100,22100,22100,10
|
|
20240118,102800,115999050,22100,22100,22100,22100,2
|
|
20240118,102700,115954850,22100,22100,22100,22100,7
|
|
20240118,102600,115800150,22100,22100,22100,22100,3
|
|
20240118,102500,115733850,22100,22100,22100,22100,4
|
|
20240118,102400,115645450,22100,22100,22100,22100,12
|
|
20240118,102300,115380250,22100,22100,22100,22100,23
|
|
20240118,102200,114871950,22100,22100,22100,22100,1
|
|
20240118,102100,114849850,22050,22050,22050,22050,45
|
|
20240118,102000,113857600,22050,22050,22050,22050,20
|
|
20240118,101900,113416600,22000,22000,22000,22000,1
|
|
20240118,101800,113394600,22050,22050,22050,22050,1
|
|
20240118,101700,113372550,22050,22050,22050,22050,1
|
|
20240118,101600,113350500,22050,22050,22050,22050,0
|
|
20240118,101500,113350500,22050,22050,22100,22050,156
|
|
20240118,101400,109908300,22050,22050,22050,22050,75
|
|
20240118,101300,108254550,22100,22100,22100,22100,54
|
|
20240118,101200,107061150,22100,22100,22100,22100,2
|
|
20240118,101100,107016950,22100,22100,22100,22100,54
|
|
20240118,101000,105823550,22100,22100,22100,22100,2
|
|
20240118,100900,105779350,22050,22050,22050,22050,14
|
|
20240118,100800,105470650,22050,22050,22050,22050,4
|
|
20240118,100700,105382450,22050,22050,22050,22050,4
|
|
20240118,100600,105294250,22050,22050,22050,22050,4
|
|
20240118,100500,105206050,22050,22050,22050,22050,3
|
|
20240118,100400,105139900,22050,22050,22050,22050,2
|
|
20240118,100300,105095800,22050,22050,22050,22050,4
|
|
20240118,100200,105007600,22050,22050,22050,22050,2
|
|
20240118,100100,104963500,22050,22050,22050,22050,4
|
|
20240118,100000,104875300,22050,22050,22050,22050,3
|
|
20240118,095900,104809150,22050,22050,22050,22050,4
|
|
20240118,095800,104720950,22050,22050,22050,22050,2
|
|
20240118,095700,104676850,22050,22050,22050,22050,4
|
|
20240118,095600,104588650,22000,22050,22050,22000,5
|
|
20240118,095500,104478450,22050,22050,22050,22050,10
|
|
20240118,095400,104257950,22050,22050,22050,22050,4
|
|
20240118,095300,104169750,22050,22050,22050,22050,0
|
|
20240118,095200,104169750,22050,22050,22050,22050,0
|
|
20240118,095100,104169750,22050,22050,22050,22050,2
|
|
20240118,095000,104125650,22050,22050,22050,22050,50
|
|
20240118,094900,103023150,22000,22050,22050,22000,32
|
|
20240118,094800,102319050,22050,22000,22050,22000,102
|
|
20240118,094700,100074950,22000,22000,22000,22000,49
|
|
20240118,094600,98996950,22000,22000,22000,22000,55
|
|
20240118,094500,97786950,22000,21950,22000,21950,4
|
|
20240118,094400,97699050,22000,22000,22000,22000,47
|
|
20240118,094300,96665050,22000,21950,22000,21950,7
|
|
20240118,094200,96511300,21950,21950,21950,21950,0
|
|
20240118,094100,96511300,21950,21950,21950,21950,0
|
|
20240118,094000,96511300,21950,21950,21950,21950,5
|
|
20240118,093900,96401550,22000,22000,22000,22000,957
|
|
20240118,093800,75347550,22050,22050,22050,22050,0
|
|
20240118,093700,75347550,22050,22050,22050,22050,25
|
|
20240118,093600,74796300,22050,22050,22050,22050,0
|
|
20240118,093500,74796300,22050,22050,22050,22050,4
|
|
20240118,093400,74708100,22050,22050,22050,22050,17
|
|
20240118,093300,74333250,22100,22200,22200,22100,62
|
|
20240118,093200,72962550,22200,22200,22200,22200,25
|
|
20240118,093100,72407550,22200,22200,22200,22200,3
|
|
20240118,093000,72340950,22050,22050,22050,22050,3
|
|
20240118,092900,72274800,22050,22050,22050,22050,0
|
|
20240118,092800,72274800,22050,22050,22050,22050,100
|
|
20240118,092700,70069800,22050,22050,22050,22050,0
|
|
20240118,092600,70069800,22050,22050,22050,22050,144
|
|
20240118,092500,66894600,22000,22000,22000,22000,0
|
|
20240118,092400,66894600,22000,21950,22000,21950,395
|
|
20240118,092300,58223850,21950,21950,21950,21950,0
|
|
20240118,092200,58223850,21950,21950,21950,21950,5
|
|
20240118,092100,58114100,21950,21950,21950,21950,0
|
|
20240118,092000,58114100,21950,21950,21950,21950,2
|
|
20240118,091900,58070200,21950,21950,21950,21950,0
|
|
20240118,091800,58070200,21950,21950,21950,21950,56
|
|
20240118,091700,56841000,22000,22000,22000,22000,10
|
|
20240118,091600,56621000,22000,22000,22000,22000,1
|
|
20240118,091500,56599000,21900,21900,21900,21900,42
|
|
20240118,091400,55679200,21900,21900,21900,21900,0
|
|
20240118,091300,55679200,21900,21900,21900,21900,89
|
|
20240118,091200,53730100,21950,21950,21950,21950,0
|
|
20240118,091100,53730100,21950,21950,21950,21950,40
|
|
20240118,091000,52852100,21950,21950,21950,21850,362
|
|
20240118,090900,44932400,21950,21900,21950,21900,582
|
|
20240118,090800,32183100,21950,21950,21950,21950,64
|
|
20240118,090700,30778300,22000,22000,22000,22000,2
|
|
20240118,090600,30734300,22000,22000,22000,22000,49
|
|
20240118,090500,29656300,21950,22250,22250,21950,173
|
|
20240118,090400,25849350,22000,22000,22000,22000,1
|
|
20240118,090300,25827350,22050,22050,22150,22050,109
|
|
20240118,090200,23420950,22050,22150,22150,22050,747
|
|
20240118,090100,6912200,22200,22250,22400,22200,29
|
|
20240118,090000,6267600,22600,21900,22600,21900,286
|