580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183700,809219300,21650,21650,21650,21650,1248
|
|
20240119,183600,809219300,21650,21650,21650,21650,0
|
|
20240119,183500,809219300,21650,21650,21650,21650,0
|
|
20240119,183400,809219300,21650,21650,21650,21650,0
|
|
20240119,183300,809219300,21650,21650,21650,21650,0
|
|
20240119,183200,809219300,21650,21650,21650,21650,0
|
|
20240119,183100,809219300,21650,21650,21650,21650,0
|
|
20240119,183000,809219300,21650,21650,21650,21650,0
|
|
20240119,182900,809219300,21650,21650,21650,21650,0
|
|
20240119,182800,809219300,21650,21650,21650,21650,0
|
|
20240119,182700,809219300,21650,21650,21650,21650,0
|
|
20240119,182600,809219300,21650,21650,21650,21650,0
|
|
20240119,182500,809219300,21650,21650,21650,21650,0
|
|
20240119,182400,809219300,21650,21650,21650,21650,0
|
|
20240119,182300,809219300,21650,21650,21650,21650,0
|
|
20240119,182200,809219300,21650,21650,21650,21650,0
|
|
20240119,182100,809219300,21650,21650,21650,21650,0
|
|
20240119,182000,809219300,21650,21650,21650,21650,0
|
|
20240119,181900,809219300,21650,21650,21650,21650,0
|
|
20240119,181800,809219300,21650,21650,21650,21650,0
|
|
20240119,181700,809219300,21650,21650,21650,21650,0
|
|
20240119,181600,809219300,21650,21650,21650,21650,0
|
|
20240119,181500,809219300,21650,21650,21650,21650,0
|
|
20240119,181400,809219300,21650,21650,21650,21650,0
|
|
20240119,181300,809219300,21650,21650,21650,21650,0
|
|
20240119,181200,809219300,21650,21650,21650,21650,0
|
|
20240119,181100,809219300,21650,21650,21650,21650,0
|
|
20240119,181000,809219300,21650,21650,21650,21650,0
|
|
20240119,180900,809219300,21650,21650,21650,21650,0
|
|
20240119,180800,809219300,21650,21650,21650,21650,0
|
|
20240119,180700,809219300,21650,21650,21650,21650,1248
|
|
20240119,180600,809219300,21650,21650,21650,21650,0
|
|
20240119,180500,809219300,21650,21650,21650,21650,0
|
|
20240119,180400,809219300,21650,21650,21650,21650,0
|
|
20240119,180300,809219300,21650,21650,21650,21650,0
|
|
20240119,180200,809219300,21650,21650,21650,21650,0
|
|
20240119,180100,809219300,21650,21650,21650,21650,0
|
|
20240119,180000,809219300,21650,21650,21650,21650,0
|
|
20240119,175900,809219300,21650,21650,21650,21650,0
|
|
20240119,175800,809219300,21650,21650,21650,21650,0
|
|
20240119,175700,809219300,21650,21650,21650,21650,0
|
|
20240119,175600,809219300,21650,21650,21650,21650,0
|
|
20240119,175500,809219300,21650,21650,21650,21650,0
|
|
20240119,175400,809219300,21650,21650,21650,21650,0
|
|
20240119,175300,809219300,21650,21650,21650,21650,0
|
|
20240119,175200,809219300,21650,21650,21650,21650,0
|
|
20240119,175100,809219300,21650,21650,21650,21650,0
|
|
20240119,175000,809219300,21650,21650,21650,21650,0
|
|
20240119,174900,809219300,21650,21650,21650,21650,0
|
|
20240119,174800,809219300,21650,21650,21650,21650,0
|
|
20240119,174700,809219300,21650,21650,21650,21650,0
|
|
20240119,174600,809219300,21650,21650,21650,21650,0
|
|
20240119,174500,809219300,21650,21650,21650,21650,0
|
|
20240119,174400,809219300,21650,21650,21650,21650,0
|
|
20240119,174300,809219300,21650,21650,21650,21650,0
|
|
20240119,174200,809219300,21650,21650,21650,21650,0
|
|
20240119,174100,809219300,21650,21650,21650,21650,0
|
|
20240119,174000,809219300,21650,21650,21650,21650,0
|
|
20240119,173900,809219300,21650,21650,21650,21650,0
|
|
20240119,173800,809219300,21650,21650,21650,21650,0
|
|
20240119,173700,809219300,21650,21650,21650,21650,1248
|
|
20240119,173600,809219300,21650,21650,21650,21650,0
|
|
20240119,173500,809219300,21650,21650,21650,21650,0
|
|
20240119,173400,809219300,21650,21650,21650,21650,0
|
|
20240119,173300,809219300,21650,21650,21650,21650,0
|
|
20240119,173200,809219300,21650,21650,21650,21650,0
|
|
20240119,173100,809219300,21650,21650,21650,21650,0
|
|
20240119,173000,809219300,21650,21650,21650,21650,0
|
|
20240119,172900,809219300,21650,21650,21650,21650,0
|
|
20240119,172800,809219300,21650,21650,21650,21650,0
|
|
20240119,172700,809219300,21650,21650,21650,21650,0
|
|
20240119,172600,809219300,21650,21650,21650,21650,0
|
|
20240119,172500,809219300,21650,21650,21650,21650,0
|
|
20240119,172400,809219300,21650,21650,21650,21650,0
|
|
20240119,172300,809219300,21650,21650,21650,21650,0
|
|
20240119,172200,809219300,21650,21650,21650,21650,0
|
|
20240119,172100,809219300,21650,21650,21650,21650,0
|
|
20240119,172000,809219300,21650,21650,21650,21650,0
|
|
20240119,171900,809219300,21650,21650,21650,21650,0
|
|
20240119,171800,809219300,21650,21650,21650,21650,0
|
|
20240119,171700,809219300,21650,21650,21650,21650,0
|
|
20240119,171600,809219300,21650,21650,21650,21650,0
|
|
20240119,171500,809219300,21650,21650,21650,21650,0
|
|
20240119,171400,809219300,21650,21650,21650,21650,0
|
|
20240119,171300,809219300,21650,21650,21650,21650,0
|
|
20240119,171200,809219300,21650,21650,21650,21650,0
|
|
20240119,171100,809219300,21650,21650,21650,21650,0
|
|
20240119,171000,809219300,21650,21650,21650,21650,0
|
|
20240119,170900,809219300,21650,21650,21650,21650,0
|
|
20240119,170800,809219300,21650,21650,21650,21650,0
|
|
20240119,170700,809219300,21650,21650,21650,21650,1248
|
|
20240119,170600,809219300,21650,21650,21650,21650,0
|
|
20240119,170500,809219300,21650,21650,21650,21650,0
|
|
20240119,170400,809219300,21650,21650,21650,21650,0
|
|
20240119,170300,809219300,21650,21650,21650,21650,0
|
|
20240119,170200,809219300,21650,21650,21650,21650,0
|
|
20240119,170100,809219300,21650,21650,21650,21650,0
|
|
20240119,170000,809219300,21650,21650,21650,21650,0
|
|
20240119,165900,809219300,21650,21650,21650,21650,0
|
|
20240119,165800,809219300,21650,21650,21650,21650,0
|
|
20240119,165700,809219300,21650,21650,21650,21650,0
|
|
20240119,165600,809219300,21650,21650,21650,21650,0
|
|
20240119,165500,809219300,21650,21650,21650,21650,0
|
|
20240119,165400,809219300,21650,21650,21650,21650,0
|
|
20240119,165300,809219300,21650,21650,21650,21650,0
|
|
20240119,165200,809219300,21650,21650,21650,21650,0
|
|
20240119,165100,809219300,21650,21650,21650,21650,0
|
|
20240119,165000,809219300,21650,21650,21650,21650,0
|
|
20240119,164900,809219300,21650,21650,21650,21650,0
|
|
20240119,164800,809219300,21650,21650,21650,21650,0
|
|
20240119,164700,809219300,21650,21650,21650,21650,0
|
|
20240119,164600,809219300,21650,21650,21650,21650,0
|
|
20240119,164500,809219300,21650,21650,21650,21650,0
|
|
20240119,164400,809219300,21650,21650,21650,21650,0
|
|
20240119,164300,809219300,21650,21650,21650,21650,0
|
|
20240119,164200,809219300,21650,21650,21650,21650,0
|
|
20240119,164100,809219300,21650,21650,21650,21650,0
|
|
20240119,164000,809219300,21650,21650,21650,21650,0
|
|
20240119,163900,809219300,21650,21650,21650,21650,0
|
|
20240119,163800,809219300,21650,21650,21650,21650,0
|
|
20240119,163700,809219300,21650,21650,21650,21650,1248
|
|
20240119,163600,809219300,21650,21650,21650,21650,0
|
|
20240119,163500,809219300,21650,21650,21650,21650,0
|
|
20240119,163400,809219300,21650,21650,21650,21650,0
|
|
20240119,163300,809219300,21650,21650,21650,21650,0
|
|
20240119,163200,809219300,21650,21650,21650,21650,0
|
|
20240119,163100,809219300,21650,21650,21650,21650,0
|
|
20240119,163000,809219300,21650,21650,21650,21650,0
|
|
20240119,162900,809219300,21650,21650,21650,21650,0
|
|
20240119,162800,809219300,21650,21650,21650,21650,0
|
|
20240119,162700,809219300,21650,21650,21650,21650,0
|
|
20240119,162600,809219300,21650,21650,21650,21650,0
|
|
20240119,162500,809219300,21650,21650,21650,21650,0
|
|
20240119,162400,809219300,21650,21650,21650,21650,0
|
|
20240119,162300,809219300,21650,21650,21650,21650,0
|
|
20240119,162200,809219300,21650,21650,21650,21650,0
|
|
20240119,162100,809219300,21650,21650,21650,21650,0
|
|
20240119,162000,809219300,21650,21650,21650,21650,0
|
|
20240119,161900,809219300,21650,21650,21650,21650,0
|
|
20240119,161800,809219300,21650,21650,21650,21650,0
|
|
20240119,161700,809219300,21650,21650,21650,21650,0
|
|
20240119,161600,809219300,21650,21650,21650,21650,0
|
|
20240119,161500,809219300,21650,21650,21650,21650,0
|
|
20240119,161400,809219300,21650,21650,21650,21650,0
|
|
20240119,161300,809219300,21650,21650,21650,21650,0
|
|
20240119,161200,809219300,21650,21650,21650,21650,0
|
|
20240119,161100,809219300,21650,21650,21650,21650,0
|
|
20240119,161000,809219300,21650,21650,21650,21650,0
|
|
20240119,160900,809219300,21650,21650,21650,21650,0
|
|
20240119,160800,809219300,21650,21650,21650,21650,0
|
|
20240119,160700,809219300,21650,21650,21650,21650,1248
|
|
20240119,160600,809219300,21650,21650,21650,21650,0
|
|
20240119,160500,809219300,21650,21650,21650,21650,0
|
|
20240119,160400,809219300,21650,21650,21650,21650,0
|
|
20240119,160300,809219300,21650,21650,21650,21650,0
|
|
20240119,160200,809219300,21650,21650,21650,21650,0
|
|
20240119,160100,809219300,21650,21650,21650,21650,0
|
|
20240119,160000,809219300,21650,21650,21650,21650,0
|
|
20240119,155900,809219300,21650,21650,21650,21650,0
|
|
20240119,155800,809219300,21650,21650,21650,21650,0
|
|
20240119,155700,809219300,21650,21650,21650,21650,0
|
|
20240119,155600,809219300,21650,21650,21650,21650,0
|
|
20240119,155500,809219300,21650,21650,21650,21650,0
|
|
20240119,155400,809219300,21650,21650,21650,21650,0
|
|
20240119,155300,809219300,21650,21650,21650,21650,0
|
|
20240119,155200,809219300,21650,21650,21650,21650,0
|
|
20240119,155100,809219300,21650,21650,21650,21650,0
|
|
20240119,155000,809219300,21650,21650,21650,21650,0
|
|
20240119,154900,809219300,21650,21650,21650,21650,0
|
|
20240119,154800,809219300,21650,21650,21650,21650,0
|
|
20240119,154700,809219300,21650,21650,21650,21650,0
|
|
20240119,154600,809219300,21650,21650,21650,21650,0
|
|
20240119,154500,809219300,21650,21650,21650,21650,0
|
|
20240119,154400,809219300,21650,21650,21650,21650,0
|
|
20240119,154300,809219300,21650,21650,21650,21650,0
|
|
20240119,154200,809219300,21650,21650,21650,21650,0
|
|
20240119,154100,809219300,21650,21650,21650,21650,0
|
|
20240119,154000,809219300,21650,21650,21650,21650,0
|
|
20240119,153900,809219300,21650,21650,21650,21650,0
|
|
20240119,153800,809219300,21650,21650,21650,21650,0
|
|
20240119,153700,809219300,21650,21650,21650,21650,1248
|
|
20240119,153600,809219300,21650,21650,21650,21650,0
|
|
20240119,153500,809219300,21650,21650,21650,21650,0
|
|
20240119,153400,809219300,21650,21650,21650,21650,0
|
|
20240119,153300,809219300,21650,21650,21650,21650,0
|
|
20240119,153200,809219300,21650,21650,21650,21650,0
|
|
20240119,153100,809219300,21650,21650,21650,21650,0
|
|
20240119,153000,809219300,21650,21650,21650,21650,1248
|
|
20240119,152900,782200100,21750,21750,21750,21750,0
|
|
20240119,152800,782200100,21750,21750,21750,21750,0
|
|
20240119,152700,782200100,21750,21750,21750,21750,0
|
|
20240119,152600,782200100,21750,21750,21750,21750,0
|
|
20240119,152500,782200100,21750,21750,21750,21750,0
|
|
20240119,152400,782200100,21750,21750,21750,21750,0
|
|
20240119,152300,782200100,21750,21750,21750,21750,0
|
|
20240119,152200,782200100,21750,21750,21750,21750,0
|
|
20240119,152100,782200100,21750,21750,21750,21750,0
|
|
20240119,152000,782200100,21750,21750,21750,21750,0
|
|
20240119,151900,782200100,21750,21750,21750,21700,25
|
|
20240119,151800,781656400,21750,21750,21750,21750,88
|
|
20240119,151700,779742400,21750,21750,21750,21750,72
|
|
20240119,151600,778176400,21750,21750,21800,21750,104
|
|
20240119,151500,775913150,21750,21800,21800,21700,126
|
|
20240119,151400,773173000,21800,21750,21800,21750,142
|
|
20240119,151300,770077550,21800,21800,21800,21750,119
|
|
20240119,151200,767483400,21750,21750,21750,21750,92
|
|
20240119,151100,765482400,21750,21750,21750,21750,134
|
|
20240119,151000,762567900,21750,21700,21750,21700,92
|
|
20240119,150900,760568150,21750,21700,21750,21700,125
|
|
20240119,150800,757852300,21700,21700,21750,21700,134
|
|
20240119,150700,754943250,21700,21750,21750,21700,103
|
|
20240119,150600,752703550,21700,21700,21700,21700,92
|
|
20240119,150500,750707150,21700,21700,21700,21650,225
|
|
20240119,150400,745827950,21700,21700,21700,21700,92
|
|
20240119,150300,743831550,21750,21700,21750,21700,92
|
|
20240119,150200,741833900,21700,21700,21700,21700,133
|
|
20240119,150100,738947800,21700,21700,21700,21700,117
|
|
20240119,150000,736408900,21700,21650,21700,21650,93
|
|
20240119,145900,734390900,21700,21700,21700,21700,133
|
|
20240119,145800,731504800,21700,21700,21700,21650,95
|
|
20240119,145700,729443450,21700,21700,21700,21700,116
|
|
20240119,145600,726926250,21700,21750,21750,21650,411
|
|
20240119,145500,718020200,21750,21650,21750,21650,93
|
|
20240119,145400,715997550,21750,21750,21750,21750,91
|
|
20240119,145300,714018300,21750,21750,21750,21650,358
|
|
20240119,145200,706251800,21750,21750,21750,21750,92
|
|
20240119,145100,704250800,21750,21750,21750,21750,91
|
|
20240119,145000,702271550,21750,21650,21750,21650,137
|
|
20240119,144900,699292200,21750,21750,21750,21750,117
|
|
20240119,144800,696747450,21750,21650,21800,21650,162
|
|
20240119,144700,693229800,21800,21750,21800,21750,433
|
|
20240119,144600,683809950,21750,21800,21800,21750,117
|
|
20240119,144500,681263950,21800,21750,21800,21750,554
|
|
20240119,144400,669211150,21750,21750,21800,21750,433
|
|
20240119,144300,659790100,21750,21750,21750,21750,93
|
|
20240119,144200,657767350,21800,21750,21800,21750,416
|
|
20240119,144100,648718100,21750,21750,21750,21650,149
|
|
20240119,144000,645478950,21750,21750,21750,21650,438
|
|
20240119,143900,635966450,21750,21750,21750,21750,91
|
|
20240119,143800,633987200,21750,21800,21800,21750,347
|
|
20240119,143700,626430400,21800,21800,21800,21800,93
|
|
20240119,143600,624403000,21800,21800,21800,21800,133
|
|
20240119,143500,621503600,21800,21700,21800,21700,109
|
|
20240119,143400,619135800,21700,21600,21700,21600,685
|
|
20240119,143300,604327200,21600,21550,21600,21550,126
|
|
20240119,143200,601607350,21550,21550,21550,21550,0
|
|
20240119,143100,601607350,21550,21550,21550,21550,0
|
|
20240119,143000,601607350,21550,21550,21550,21550,5
|
|
20240119,142900,601499600,21550,21550,21550,21550,20
|
|
20240119,142800,601068600,21550,21550,21550,21550,30
|
|
20240119,142700,600422100,21550,21550,21550,21550,0
|
|
20240119,142600,600422100,21550,21550,21550,21550,0
|
|
20240119,142500,600422100,21550,21550,21550,21550,0
|
|
20240119,142400,600422100,21550,21550,21550,21550,16
|
|
20240119,142300,600077300,21500,21500,21500,21500,0
|
|
20240119,142200,600077300,21500,21500,21500,21500,0
|
|
20240119,142100,600077300,21500,21500,21500,21500,0
|
|
20240119,142000,600077300,21500,21500,21500,21500,0
|
|
20240119,141900,600077300,21500,21500,21500,21500,100
|
|
20240119,141800,597927300,21500,21500,21500,21500,100
|
|
20240119,141700,595777300,21500,21500,21500,21500,0
|
|
20240119,141600,595777300,21500,21500,21500,21500,0
|
|
20240119,141500,595777300,21500,21500,21500,21500,0
|
|
20240119,141400,595777300,21500,21500,21500,21500,0
|
|
20240119,141300,595777300,21500,21500,21500,21500,0
|
|
20240119,141200,595777300,21500,21500,21500,21500,0
|
|
20240119,141100,595777300,21500,21500,21500,21500,0
|
|
20240119,141000,595777300,21500,21500,21500,21500,0
|
|
20240119,140900,595777300,21500,21500,21500,21500,0
|
|
20240119,140800,595777300,21500,21500,21500,21500,0
|
|
20240119,140700,595777300,21500,21500,21500,21500,243
|
|
20240119,140600,590552800,21550,21550,21550,21550,0
|
|
20240119,140500,590552800,21550,21550,21550,21550,0
|
|
20240119,140400,590552800,21550,21550,21550,21550,0
|
|
20240119,140300,590552800,21550,21550,21550,21550,0
|
|
20240119,140200,590552800,21550,21550,21550,21550,0
|
|
20240119,140100,590552800,21550,21550,21550,21550,0
|
|
20240119,140000,590552800,21550,21550,21550,21550,1
|
|
20240119,135900,590531250,21550,21550,21550,21550,0
|
|
20240119,135800,590531250,21550,21550,21550,21550,0
|
|
20240119,135700,590531250,21550,21550,21550,21550,0
|
|
20240119,135600,590531250,21550,21550,21550,21550,2
|
|
20240119,135500,590488150,21550,21550,21550,21550,151
|
|
20240119,135400,587234100,21550,21550,21550,21550,0
|
|
20240119,135300,587234100,21550,21550,21550,21550,0
|
|
20240119,135200,587234100,21550,21550,21550,21550,0
|
|
20240119,135100,587234100,21550,21550,21550,21550,21
|
|
20240119,135000,586781550,21550,21550,21550,21550,0
|
|
20240119,134900,586781550,21550,21550,21550,21550,68
|
|
20240119,134800,585316150,21550,21550,21550,21550,0
|
|
20240119,134700,585316150,21550,21550,21550,21550,1
|
|
20240119,134600,585294600,21600,21600,21600,21600,0
|
|
20240119,134500,585294600,21600,21600,21600,21600,0
|
|
20240119,134400,585294600,21600,21600,21600,21600,0
|
|
20240119,134300,585294600,21600,21550,21600,21550,159
|
|
20240119,134200,581865850,21500,21500,21500,21500,10040
|
|
20240119,134100,366005850,21500,21500,21500,21500,0
|
|
20240119,134000,366005850,21500,21500,21500,21500,0
|
|
20240119,133900,366005850,21500,21450,21500,21450,638
|
|
20240119,133800,352292900,21450,21450,21450,21450,1
|
|
20240119,133700,352271450,21450,21450,21450,21450,4
|
|
20240119,133600,352185650,21450,21450,21450,21450,14
|
|
20240119,133500,351885350,21500,21500,21500,21500,0
|
|
20240119,133400,351885350,21500,21500,21500,21500,0
|
|
20240119,133300,351885350,21500,21500,21500,21500,0
|
|
20240119,133200,351885350,21500,21500,21500,21500,0
|
|
20240119,133100,351885350,21500,21500,21500,21500,0
|
|
20240119,133000,351885350,21500,21500,21500,21500,0
|
|
20240119,132900,351885350,21500,21500,21500,21500,20
|
|
20240119,132800,351455350,21500,21500,21500,21500,0
|
|
20240119,132700,351455350,21500,21500,21500,21500,1
|
|
20240119,132600,351433850,21500,21500,21500,21400,264
|
|
20240119,132500,345782250,21400,21400,21400,21400,481
|
|
20240119,132400,335488850,21400,21400,21400,21400,100
|
|
20240119,132300,333348850,21450,21450,21450,21450,0
|
|
20240119,132200,333348850,21450,21450,21450,21450,0
|
|
20240119,132100,333348850,21450,21450,21450,21450,0
|
|
20240119,132000,333348850,21450,21450,21450,21450,0
|
|
20240119,131900,333348850,21450,21450,21450,21450,501
|
|
20240119,131800,322602400,21500,21500,21500,21500,0
|
|
20240119,131700,322602400,21500,21500,21500,21500,2
|
|
20240119,131600,322559400,21400,21400,21400,21400,30
|
|
20240119,131500,321917400,21400,21400,21400,21400,0
|
|
20240119,131400,321917400,21400,21400,21400,21400,0
|
|
20240119,131300,321917400,21400,21400,21400,21400,0
|
|
20240119,131200,321917400,21400,21400,21400,21400,0
|
|
20240119,131100,321917400,21400,21400,21400,21400,0
|
|
20240119,131000,321917400,21400,21400,21400,21400,0
|
|
20240119,130900,321917400,21400,21400,21400,21400,1000
|
|
20240119,130800,300517400,21500,21500,21500,21500,0
|
|
20240119,130700,300517400,21500,21500,21500,21500,0
|
|
20240119,130600,300517400,21500,21500,21500,21500,0
|
|
20240119,130500,300517400,21500,21500,21500,21500,0
|
|
20240119,130400,300517400,21500,21500,21500,21500,0
|
|
20240119,130300,300517400,21500,21500,21500,21500,0
|
|
20240119,130200,300517400,21500,21500,21500,21500,3
|
|
20240119,130100,300452900,21450,21450,21450,21450,0
|
|
20240119,130000,300452900,21450,21450,21450,21450,0
|
|
20240119,125900,300452900,21450,21450,21450,21450,11
|
|
20240119,125800,300216950,21500,21500,21500,21500,0
|
|
20240119,125700,300216950,21500,21500,21500,21500,1
|
|
20240119,125600,300195450,21450,21450,21450,21450,0
|
|
20240119,125500,300195450,21450,21450,21450,21450,302
|
|
20240119,125400,293717550,21500,21500,21500,21500,200
|
|
20240119,125300,289417550,21500,21500,21500,21500,0
|
|
20240119,125200,289417550,21500,21500,21500,21500,0
|
|
20240119,125100,289417550,21500,21500,21500,21500,0
|
|
20240119,125000,289417550,21500,21500,21500,21500,0
|
|
20240119,124900,289417550,21500,21500,21500,21500,0
|
|
20240119,124800,289417550,21500,21500,21500,21500,0
|
|
20240119,124700,289417550,21500,21500,21500,21500,20
|
|
20240119,124600,288987550,21500,21500,21500,21500,0
|
|
20240119,124500,288987550,21500,21500,21500,21500,55
|
|
20240119,124400,287805050,21500,21500,21500,21500,0
|
|
20240119,124300,287805050,21500,21500,21500,21500,0
|
|
20240119,124200,287805050,21500,21500,21500,21500,0
|
|
20240119,124100,287805050,21500,21500,21500,21500,0
|
|
20240119,124000,287805050,21500,21500,21500,21500,0
|
|
20240119,123900,287805050,21500,21500,21500,21500,0
|
|
20240119,123800,287805050,21500,21500,21500,21500,0
|
|
20240119,123700,287805050,21500,21450,21500,21450,13
|
|
20240119,123600,287525700,21450,21450,21450,21450,0
|
|
20240119,123500,287525700,21450,21450,21450,21450,0
|
|
20240119,123400,287525700,21450,21400,21450,21400,131
|
|
20240119,123300,284722250,21450,21500,21500,21450,1266
|
|
20240119,123200,257565650,21550,21550,21550,21550,0
|
|
20240119,123100,257565650,21550,21550,21550,21550,0
|
|
20240119,123000,257565650,21550,21550,21550,21550,0
|
|
20240119,122900,257565650,21550,21550,21550,21550,0
|
|
20240119,122800,257565650,21550,21500,21550,21500,185
|
|
20240119,122700,253583050,21500,21500,21500,21500,30
|
|
20240119,122600,252938050,21500,21500,21500,21500,0
|
|
20240119,122500,252938050,21500,21500,21500,21500,4
|
|
20240119,122400,252852050,21500,21500,21500,21500,0
|
|
20240119,122300,252852050,21500,21500,21500,21500,28
|
|
20240119,122200,252250050,21500,21500,21500,21500,0
|
|
20240119,122100,252250050,21500,21500,21500,21500,94
|
|
20240119,122000,250229050,21500,21500,21500,21500,0
|
|
20240119,121900,250229050,21500,21500,21500,21500,0
|
|
20240119,121800,250229050,21500,21500,21500,21500,22
|
|
20240119,121700,249756050,21500,21500,21500,21500,0
|
|
20240119,121600,249756050,21500,21500,21500,21500,0
|
|
20240119,121500,249756050,21500,21500,21500,21500,0
|
|
20240119,121400,249756050,21500,21500,21500,21500,0
|
|
20240119,121300,249756050,21500,21500,21500,21500,0
|
|
20240119,121200,249756050,21500,21500,21500,21500,0
|
|
20240119,121100,249756050,21500,21500,21500,21500,0
|
|
20240119,121000,249756050,21500,21500,21500,21500,0
|
|
20240119,120900,249756050,21500,21500,21500,21500,0
|
|
20240119,120800,249756050,21500,21500,21500,21500,0
|
|
20240119,120700,249756050,21500,21500,21500,21500,0
|
|
20240119,120600,249756050,21500,21500,21500,21500,0
|
|
20240119,120500,249756050,21500,21500,21500,21500,0
|
|
20240119,120400,249756050,21500,21500,21500,21500,500
|
|
20240119,120300,239006050,21550,21550,21550,21550,0
|
|
20240119,120200,239006050,21550,21500,21550,21500,801
|
|
20240119,120100,221784500,21500,21500,21500,21500,53
|
|
20240119,120000,220645000,21500,21500,21500,21500,0
|
|
20240119,115900,220645000,21500,21500,21500,21500,565
|
|
20240119,115800,208497500,21500,21500,21500,21500,0
|
|
20240119,115700,208497500,21500,21500,21500,21500,17
|
|
20240119,115600,208132000,21550,21550,21550,21550,0
|
|
20240119,115500,208132000,21550,21550,21550,21550,806
|
|
20240119,115400,190762700,21550,21550,21550,21550,0
|
|
20240119,115300,190762700,21550,21550,21550,21550,0
|
|
20240119,115200,190762700,21550,21550,21550,21550,209
|
|
20240119,115100,186258750,21550,21550,21550,21550,1
|
|
20240119,115000,186237200,21550,21550,21550,21550,0
|
|
20240119,114900,186237200,21550,21550,21550,21550,0
|
|
20240119,114800,186237200,21550,21550,21550,21550,0
|
|
20240119,114700,186237200,21550,21550,21550,21550,0
|
|
20240119,114600,186237200,21550,21550,21550,21550,0
|
|
20240119,114500,186237200,21550,21550,21550,21550,42
|
|
20240119,114400,185332100,21550,21600,21600,21550,511
|
|
20240119,114300,174319500,21600,21600,21600,21600,0
|
|
20240119,114200,174319500,21600,21600,21600,21600,0
|
|
20240119,114100,174319500,21600,21600,21600,21600,0
|
|
20240119,114000,174319500,21600,21600,21600,21600,0
|
|
20240119,113900,174319500,21600,21600,21600,21600,0
|
|
20240119,113800,174319500,21600,21600,21600,21600,5
|
|
20240119,113700,174211500,21600,21600,21600,21600,2
|
|
20240119,113600,174168300,21600,21600,21600,21600,10
|
|
20240119,113500,173952300,21600,21600,21600,21600,14
|
|
20240119,113400,173649900,21600,21600,21600,21600,1
|
|
20240119,113300,173628300,21550,21550,21550,21550,10
|
|
20240119,113200,173412800,21550,21550,21550,21550,0
|
|
20240119,113100,173412800,21550,21550,21550,21550,1058
|
|
20240119,113000,150612900,21600,21600,21600,21600,0
|
|
20240119,112900,150612900,21600,21600,21600,21600,0
|
|
20240119,112800,150612900,21600,21600,21600,21600,20
|
|
20240119,112700,150180900,21600,21600,21600,21600,0
|
|
20240119,112600,150180900,21600,21600,21600,21600,0
|
|
20240119,112500,150180900,21600,21600,21600,21600,0
|
|
20240119,112400,150180900,21600,21600,21600,21600,0
|
|
20240119,112300,150180900,21600,21600,21600,21600,45
|
|
20240119,112200,149208900,21600,21600,21600,21600,0
|
|
20240119,112100,149208900,21600,21600,21600,21600,2
|
|
20240119,112000,149165700,21600,21600,21600,21600,14
|
|
20240119,111900,148863300,21600,21600,21600,21600,109
|
|
20240119,111800,146508900,21600,21600,21600,21600,40
|
|
20240119,111700,145644900,21600,21600,21600,21600,0
|
|
20240119,111600,145644900,21600,21600,21600,21600,0
|
|
20240119,111500,145644900,21600,21600,21600,21600,19
|
|
20240119,111400,145234500,21600,21600,21600,21600,101
|
|
20240119,111300,143052900,21600,21600,21600,21600,0
|
|
20240119,111200,143052900,21600,21600,21600,21600,0
|
|
20240119,111100,143052900,21600,21600,21600,21600,0
|
|
20240119,111000,143052900,21600,21550,21600,21550,94
|
|
20240119,110900,141022600,21600,21600,21600,21600,1
|
|
20240119,110800,141001000,21600,21600,21600,21600,1
|
|
20240119,110700,140979400,21550,21550,21550,21550,0
|
|
20240119,110600,140979400,21550,21550,21550,21550,0
|
|
20240119,110500,140979400,21550,21550,21550,21550,0
|
|
20240119,110400,140979400,21550,21550,21550,21550,0
|
|
20240119,110300,140979400,21550,21550,21550,21550,0
|
|
20240119,110200,140979400,21550,21550,21550,21550,0
|
|
20240119,110100,140979400,21550,21550,21550,21550,0
|
|
20240119,110000,140979400,21550,21550,21550,21550,0
|
|
20240119,105900,140979400,21550,21550,21550,21550,15
|
|
20240119,105800,140656150,21450,21450,21450,21450,253
|
|
20240119,105700,135229300,21450,21450,21450,21450,226
|
|
20240119,105600,130381600,21450,21450,21450,21450,0
|
|
20240119,105500,130381600,21450,21450,21450,21450,1
|
|
20240119,105400,130360150,21500,21500,21500,21500,0
|
|
20240119,105300,130360150,21500,21500,21500,21500,0
|
|
20240119,105200,130360150,21500,21500,21500,21500,224
|
|
20240119,105100,125544150,21550,21550,21550,21550,0
|
|
20240119,105000,125544150,21550,21550,21550,21550,0
|
|
20240119,104900,125544150,21550,21550,21550,21550,0
|
|
20240119,104800,125544150,21550,21550,21550,21550,15
|
|
20240119,104700,125220900,21550,21550,21550,21550,0
|
|
20240119,104600,125220900,21550,21550,21550,21550,0
|
|
20240119,104500,125220900,21550,21550,21550,21550,0
|
|
20240119,104400,125220900,21550,21550,21550,21550,0
|
|
20240119,104300,125220900,21550,21550,21550,21550,0
|
|
20240119,104200,125220900,21550,21550,21550,21550,10
|
|
20240119,104100,125005400,21550,21500,21550,21500,210
|
|
20240119,104000,120480400,21500,21500,21500,21500,0
|
|
20240119,103900,120480400,21500,21500,21500,21500,0
|
|
20240119,103800,120480400,21500,21500,21500,21500,39
|
|
20240119,103700,119641900,21550,21550,21550,21550,0
|
|
20240119,103600,119641900,21550,21500,21550,21500,29
|
|
20240119,103500,119017300,21500,21500,21500,21500,0
|
|
20240119,103400,119017300,21500,21500,21500,21500,77
|
|
20240119,103300,117361800,21500,21500,21500,21500,0
|
|
20240119,103200,117361800,21500,21500,21500,21500,1000
|
|
20240119,103100,95861800,21550,21550,21550,21550,10
|
|
20240119,103000,95646300,21550,21550,21550,21550,10
|
|
20240119,102900,95430800,21550,21550,21550,21550,0
|
|
20240119,102800,95430800,21550,21550,21550,21550,0
|
|
20240119,102700,95430800,21550,21550,21550,21550,23
|
|
20240119,102600,94935150,21550,21550,21550,21550,121
|
|
20240119,102500,92327600,21550,21600,21600,21550,289
|
|
20240119,102400,86097700,21600,21600,21600,21600,0
|
|
20240119,102300,86097700,21600,21600,21600,21600,110
|
|
20240119,102200,83721700,21600,21600,21600,21600,0
|
|
20240119,102100,83721700,21600,21600,21600,21600,0
|
|
20240119,102000,83721700,21600,21600,21600,21600,0
|
|
20240119,101900,83721700,21600,21600,21600,21600,9
|
|
20240119,101800,83527300,21600,21600,21600,21600,20
|
|
20240119,101700,83095300,21650,21750,21800,21650,1048
|
|
20240119,101600,60366900,21700,21700,21700,21700,0
|
|
20240119,101500,60366900,21700,21700,21700,21700,0
|
|
20240119,101400,60366900,21700,21700,21700,21700,0
|
|
20240119,101300,60366900,21700,21700,21700,21700,0
|
|
20240119,101200,60366900,21700,21700,21700,21700,6
|
|
20240119,101100,60236700,21750,21750,21750,21750,0
|
|
20240119,101000,60236700,21750,21750,21750,21750,0
|
|
20240119,100900,60236700,21750,21750,21750,21750,0
|
|
20240119,100800,60236700,21750,21800,21800,21750,114
|
|
20240119,100700,57757050,21800,21800,21800,21800,0
|
|
20240119,100600,57757050,21800,21800,21800,21800,0
|
|
20240119,100500,57757050,21800,21800,21800,21800,1
|
|
20240119,100400,57735250,21800,21800,21800,21800,0
|
|
20240119,100300,57735250,21800,21800,21800,21750,16
|
|
20240119,100200,57386500,21800,21800,21800,21800,0
|
|
20240119,100100,57386500,21800,21800,21800,21800,9
|
|
20240119,100000,57190300,21800,21800,21800,21800,2
|
|
20240119,095900,57146700,21750,21750,21750,21750,31
|
|
20240119,095800,56472450,21750,21800,21800,21750,7
|
|
20240119,095700,56319900,21750,21750,21750,21750,0
|
|
20240119,095600,56319900,21750,21750,21750,21750,30
|
|
20240119,095500,55667400,21800,21800,21800,21800,0
|
|
20240119,095400,55667400,21800,21800,21800,21800,48
|
|
20240119,095300,54621000,21850,21800,21850,21800,50
|
|
20240119,095200,53529500,21850,21850,21850,21850,24
|
|
20240119,095100,53005100,21850,21800,21850,21800,450
|
|
20240119,095000,43192600,21800,21800,21800,21800,10
|
|
20240119,094900,42974600,21800,21800,21800,21800,11
|
|
20240119,094800,42734800,21750,21750,21750,21750,30
|
|
20240119,094700,42082300,21700,21700,21700,21700,1
|
|
20240119,094600,42060600,21700,21700,21700,21700,0
|
|
20240119,094500,42060600,21700,21700,21700,21700,0
|
|
20240119,094400,42060600,21700,21700,21750,21700,278
|
|
20240119,094300,36027600,21700,21700,21700,21700,0
|
|
20240119,094200,36027600,21700,21700,21700,21700,12
|
|
20240119,094100,35767200,21700,21700,21700,21700,0
|
|
20240119,094000,35767200,21700,21700,21700,21700,2
|
|
20240119,093900,35723800,21700,21700,21700,21700,0
|
|
20240119,093800,35723800,21700,21700,21700,21700,41
|
|
20240119,093700,34834100,21700,21700,21700,21700,0
|
|
20240119,093600,34834100,21700,21700,21700,21700,0
|
|
20240119,093500,34834100,21700,21700,21700,21700,27
|
|
20240119,093400,34248200,21700,21700,21700,21650,137
|
|
20240119,093300,31275350,21700,21750,21750,21700,133
|
|
20240119,093200,28388800,21700,21700,21700,21700,0
|
|
20240119,093100,28388800,21700,21700,21700,21700,0
|
|
20240119,093000,28388800,21700,21700,21700,21700,75
|
|
20240119,092900,26761300,21700,21700,21700,21700,0
|
|
20240119,092800,26761300,21700,21700,21700,21700,0
|
|
20240119,092700,26761300,21700,21700,21700,21700,0
|
|
20240119,092600,26761300,21700,21700,21700,21700,0
|
|
20240119,092500,26761300,21700,21700,21700,21700,326
|
|
20240119,092400,19687100,21700,21700,21700,21700,20
|
|
20240119,092300,19253100,21650,21650,21650,21650,0
|
|
20240119,092200,19253100,21650,21650,21650,21650,0
|
|
20240119,092100,19253100,21650,21650,21650,21650,93
|
|
20240119,092000,17239650,21650,21700,21700,21650,70
|
|
20240119,091900,15723550,21700,21700,21700,21700,0
|
|
20240119,091800,15723550,21700,21700,21700,21700,0
|
|
20240119,091700,15723550,21700,21700,21700,21700,0
|
|
20240119,091600,15723550,21700,21700,21700,21700,4
|
|
20240119,091500,15636750,21800,21800,21800,21800,0
|
|
20240119,091400,15636750,21800,21800,21800,21800,0
|
|
20240119,091300,15636750,21800,21800,21800,21800,100
|
|
20240119,091200,13456750,21800,21800,21800,21800,1
|
|
20240119,091100,13434950,21800,21800,21800,21800,0
|
|
20240119,091000,13434950,21800,21750,21800,21750,29
|
|
20240119,090900,12802800,21800,21800,21800,21800,0
|
|
20240119,090800,12802800,21800,21700,21800,21700,100
|
|
20240119,090700,10629850,21700,21700,21700,21700,95
|
|
20240119,090600,8568350,21500,21500,21500,21500,2
|
|
20240119,090500,8525350,21500,21650,21650,21500,30
|
|
20240119,090400,7879650,21550,21550,21650,21550,36
|
|
20240119,090300,7103650,21700,21700,21750,21700,177
|
|
20240119,090200,3262700,21750,21750,21750,21750,1
|
|
20240119,090100,3240950,21650,21650,21650,21650,0
|
|
20240119,090000,3240950,21650,21450,21650,21450,151
|