663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,200000,566408250,22750,22750,22750,22750,713
|
|
20240103,195900,566408250,22750,22750,22750,22750,0
|
|
20240103,195800,566408250,22750,22750,22750,22750,0
|
|
20240103,195700,566408250,22750,22750,22750,22750,0
|
|
20240103,195600,566408250,22750,22750,22750,22750,0
|
|
20240103,195500,566408250,22750,22750,22750,22750,0
|
|
20240103,195400,566408250,22750,22750,22750,22750,0
|
|
20240103,195300,566408250,22750,22750,22750,22750,0
|
|
20240103,195200,566408250,22750,22750,22750,22750,0
|
|
20240103,195100,566408250,22750,22750,22750,22750,0
|
|
20240103,195000,566408250,22750,22750,22750,22750,0
|
|
20240103,194900,566408250,22750,22750,22750,22750,0
|
|
20240103,194800,566408250,22750,22750,22750,22750,0
|
|
20240103,194700,566408250,22750,22750,22750,22750,0
|
|
20240103,194600,566408250,22750,22750,22750,22750,0
|
|
20240103,194500,566408250,22750,22750,22750,22750,0
|
|
20240103,194400,566408250,22750,22750,22750,22750,0
|
|
20240103,194300,566408250,22750,22750,22750,22750,0
|
|
20240103,194200,566408250,22750,22750,22750,22750,0
|
|
20240103,194100,566408250,22750,22750,22750,22750,0
|
|
20240103,194000,566408250,22750,22750,22750,22750,0
|
|
20240103,193900,566408250,22750,22750,22750,22750,0
|
|
20240103,193800,566408250,22750,22750,22750,22750,0
|
|
20240103,193700,566408250,22750,22750,22750,22750,0
|
|
20240103,193600,566408250,22750,22750,22750,22750,0
|
|
20240103,193500,566408250,22750,22750,22750,22750,0
|
|
20240103,193400,566408250,22750,22750,22750,22750,0
|
|
20240103,193300,566408250,22750,22750,22750,22750,0
|
|
20240103,193200,566408250,22750,22750,22750,22750,0
|
|
20240103,193100,566408250,22750,22750,22750,22750,0
|
|
20240103,193000,566408250,22750,22750,22750,22750,713
|
|
20240103,192900,566408250,22750,22750,22750,22750,0
|
|
20240103,192800,566408250,22750,22750,22750,22750,0
|
|
20240103,192700,566408250,22750,22750,22750,22750,0
|
|
20240103,192600,566408250,22750,22750,22750,22750,0
|
|
20240103,192500,566408250,22750,22750,22750,22750,0
|
|
20240103,192400,566408250,22750,22750,22750,22750,0
|
|
20240103,192300,566408250,22750,22750,22750,22750,0
|
|
20240103,192200,566408250,22750,22750,22750,22750,0
|
|
20240103,192100,566408250,22750,22750,22750,22750,0
|
|
20240103,192000,566408250,22750,22750,22750,22750,0
|
|
20240103,191900,566408250,22750,22750,22750,22750,0
|
|
20240103,191800,566408250,22750,22750,22750,22750,0
|
|
20240103,191700,566408250,22750,22750,22750,22750,0
|
|
20240103,191600,566408250,22750,22750,22750,22750,0
|
|
20240103,191500,566408250,22750,22750,22750,22750,0
|
|
20240103,191400,566408250,22750,22750,22750,22750,0
|
|
20240103,191300,566408250,22750,22750,22750,22750,0
|
|
20240103,191200,566408250,22750,22750,22750,22750,0
|
|
20240103,191100,566408250,22750,22750,22750,22750,0
|
|
20240103,191000,566408250,22750,22750,22750,22750,0
|
|
20240103,190900,566408250,22750,22750,22750,22750,0
|
|
20240103,190800,566408250,22750,22750,22750,22750,0
|
|
20240103,190700,566408250,22750,22750,22750,22750,0
|
|
20240103,190600,566408250,22750,22750,22750,22750,0
|
|
20240103,190500,566408250,22750,22750,22750,22750,0
|
|
20240103,190400,566408250,22750,22750,22750,22750,0
|
|
20240103,190300,566408250,22750,22750,22750,22750,0
|
|
20240103,190200,566408250,22750,22750,22750,22750,0
|
|
20240103,190100,566408250,22750,22750,22750,22750,0
|
|
20240103,190000,566408250,22750,22750,22750,22750,713
|
|
20240103,185900,566408250,22750,22750,22750,22750,0
|
|
20240103,185800,566408250,22750,22750,22750,22750,0
|
|
20240103,185700,566408250,22750,22750,22750,22750,0
|
|
20240103,185600,566408250,22750,22750,22750,22750,0
|
|
20240103,185500,566408250,22750,22750,22750,22750,0
|
|
20240103,185400,566408250,22750,22750,22750,22750,0
|
|
20240103,185300,566408250,22750,22750,22750,22750,0
|
|
20240103,185200,566408250,22750,22750,22750,22750,0
|
|
20240103,185100,566408250,22750,22750,22750,22750,0
|
|
20240103,185000,566408250,22750,22750,22750,22750,0
|
|
20240103,184900,566408250,22750,22750,22750,22750,0
|
|
20240103,184800,566408250,22750,22750,22750,22750,0
|
|
20240103,184700,566408250,22750,22750,22750,22750,0
|
|
20240103,184600,566408250,22750,22750,22750,22750,0
|
|
20240103,184500,566408250,22750,22750,22750,22750,0
|
|
20240103,184400,566408250,22750,22750,22750,22750,0
|
|
20240103,184300,566408250,22750,22750,22750,22750,0
|
|
20240103,184200,566408250,22750,22750,22750,22750,0
|
|
20240103,184100,566408250,22750,22750,22750,22750,0
|
|
20240103,184000,566408250,22750,22750,22750,22750,0
|
|
20240103,183900,566408250,22750,22750,22750,22750,0
|
|
20240103,183800,566408250,22750,22750,22750,22750,0
|
|
20240103,183700,566408250,22750,22750,22750,22750,0
|
|
20240103,183600,566408250,22750,22750,22750,22750,0
|
|
20240103,183500,566408250,22750,22750,22750,22750,0
|
|
20240103,183400,566408250,22750,22750,22750,22750,0
|
|
20240103,183300,566408250,22750,22750,22750,22750,0
|
|
20240103,183200,566408250,22750,22750,22750,22750,0
|
|
20240103,183100,566408250,22750,22750,22750,22750,0
|
|
20240103,183000,566408250,22750,22750,22750,22750,713
|
|
20240103,182900,566408250,22750,22750,22750,22750,0
|
|
20240103,182800,566408250,22750,22750,22750,22750,0
|
|
20240103,182700,566408250,22750,22750,22750,22750,0
|
|
20240103,182600,566408250,22750,22750,22750,22750,0
|
|
20240103,182500,566408250,22750,22750,22750,22750,0
|
|
20240103,182400,566408250,22750,22750,22750,22750,0
|
|
20240103,182300,566408250,22750,22750,22750,22750,0
|
|
20240103,182200,566408250,22750,22750,22750,22750,0
|
|
20240103,182100,566408250,22750,22750,22750,22750,0
|
|
20240103,182000,566408250,22750,22750,22750,22750,0
|
|
20240103,181900,566408250,22750,22750,22750,22750,0
|
|
20240103,181800,566408250,22750,22750,22750,22750,0
|
|
20240103,181700,566408250,22750,22750,22750,22750,0
|
|
20240103,181600,566408250,22750,22750,22750,22750,0
|
|
20240103,181500,566408250,22750,22750,22750,22750,0
|
|
20240103,181400,566408250,22750,22750,22750,22750,0
|
|
20240103,181300,566408250,22750,22750,22750,22750,0
|
|
20240103,181200,566408250,22750,22750,22750,22750,0
|
|
20240103,181100,566408250,22750,22750,22750,22750,0
|
|
20240103,181000,566408250,22750,22750,22750,22750,0
|
|
20240103,180900,566408250,22750,22750,22750,22750,0
|
|
20240103,180800,566408250,22750,22750,22750,22750,0
|
|
20240103,180700,566408250,22750,22750,22750,22750,0
|
|
20240103,180600,566408250,22750,22750,22750,22750,0
|
|
20240103,180500,566408250,22750,22750,22750,22750,0
|
|
20240103,180400,566408250,22750,22750,22750,22750,0
|
|
20240103,180300,566408250,22750,22750,22750,22750,0
|
|
20240103,180200,566408250,22750,22750,22750,22750,0
|
|
20240103,180100,566408250,22750,22750,22750,22750,0
|
|
20240103,180000,566408250,22750,22750,22750,22750,713
|
|
20240103,175900,566408250,22750,22750,22750,22750,0
|
|
20240103,175800,566408250,22750,22750,22750,22750,0
|
|
20240103,175700,566408250,22750,22750,22750,22750,0
|
|
20240103,175600,566408250,22750,22750,22750,22750,0
|
|
20240103,175500,566408250,22750,22750,22750,22750,0
|
|
20240103,175400,566408250,22750,22750,22750,22750,0
|
|
20240103,175300,566408250,22750,22750,22750,22750,0
|
|
20240103,175200,566408250,22750,22750,22750,22750,0
|
|
20240103,175100,566408250,22750,22750,22750,22750,0
|
|
20240103,175000,566408250,22750,22750,22750,22750,0
|
|
20240103,174900,566408250,22750,22750,22750,22750,0
|
|
20240103,174800,566408250,22750,22750,22750,22750,0
|
|
20240103,174700,566408250,22750,22750,22750,22750,0
|
|
20240103,174600,566408250,22750,22750,22750,22750,0
|
|
20240103,174500,566408250,22750,22750,22750,22750,0
|
|
20240103,174400,566408250,22750,22750,22750,22750,0
|
|
20240103,174300,566408250,22750,22750,22750,22750,0
|
|
20240103,174200,566408250,22750,22750,22750,22750,0
|
|
20240103,174100,566408250,22750,22750,22750,22750,0
|
|
20240103,174000,566408250,22750,22750,22750,22750,0
|
|
20240103,173900,566408250,22750,22750,22750,22750,0
|
|
20240103,173800,566408250,22750,22750,22750,22750,0
|
|
20240103,173700,566408250,22750,22750,22750,22750,0
|
|
20240103,173600,566408250,22750,22750,22750,22750,0
|
|
20240103,173500,566408250,22750,22750,22750,22750,0
|
|
20240103,173400,566408250,22750,22750,22750,22750,0
|
|
20240103,173300,566408250,22750,22750,22750,22750,0
|
|
20240103,173200,566408250,22750,22750,22750,22750,0
|
|
20240103,173100,566408250,22750,22750,22750,22750,0
|
|
20240103,173000,566408250,22750,22750,22750,22750,713
|
|
20240103,172900,566408250,22750,22750,22750,22750,0
|
|
20240103,172800,566408250,22750,22750,22750,22750,0
|
|
20240103,172700,566408250,22750,22750,22750,22750,0
|
|
20240103,172600,566408250,22750,22750,22750,22750,0
|
|
20240103,172500,566408250,22750,22750,22750,22750,0
|
|
20240103,172400,566408250,22750,22750,22750,22750,0
|
|
20240103,172300,566408250,22750,22750,22750,22750,0
|
|
20240103,172200,566408250,22750,22750,22750,22750,0
|
|
20240103,172100,566408250,22750,22750,22750,22750,0
|
|
20240103,172000,566408250,22750,22750,22750,22750,0
|
|
20240103,171900,566408250,22750,22750,22750,22750,0
|
|
20240103,171800,566408250,22750,22750,22750,22750,0
|
|
20240103,171700,566408250,22750,22750,22750,22750,0
|
|
20240103,171600,566408250,22750,22750,22750,22750,0
|
|
20240103,171500,566408250,22750,22750,22750,22750,0
|
|
20240103,171400,566408250,22750,22750,22750,22750,0
|
|
20240103,171300,566408250,22750,22750,22750,22750,0
|
|
20240103,171200,566408250,22750,22750,22750,22750,0
|
|
20240103,171100,566408250,22750,22750,22750,22750,0
|
|
20240103,171000,566408250,22750,22750,22750,22750,0
|
|
20240103,170900,566408250,22750,22750,22750,22750,0
|
|
20240103,170800,566408250,22750,22750,22750,22750,0
|
|
20240103,170700,566408250,22750,22750,22750,22750,0
|
|
20240103,170600,566408250,22750,22750,22750,22750,0
|
|
20240103,170500,566408250,22750,22750,22750,22750,0
|
|
20240103,170400,566408250,22750,22750,22750,22750,0
|
|
20240103,170300,566408250,22750,22750,22750,22750,0
|
|
20240103,170200,566408250,22750,22750,22750,22750,0
|
|
20240103,170100,566408250,22750,22750,22750,22750,0
|
|
20240103,170000,566408250,22750,22750,22750,22750,713
|
|
20240103,165900,566408250,22750,22750,22750,22750,0
|
|
20240103,165800,566408250,22750,22750,22750,22750,0
|
|
20240103,165700,566408250,22750,22750,22750,22750,0
|
|
20240103,165600,566408250,22750,22750,22750,22750,0
|
|
20240103,165500,566408250,22750,22750,22750,22750,0
|
|
20240103,165400,566408250,22750,22750,22750,22750,0
|
|
20240103,165300,566408250,22750,22750,22750,22750,0
|
|
20240103,165200,566408250,22750,22750,22750,22750,0
|
|
20240103,165100,566408250,22750,22750,22750,22750,0
|
|
20240103,165000,566408250,22750,22750,22750,22750,0
|
|
20240103,164900,566408250,22750,22750,22750,22750,0
|
|
20240103,164800,566408250,22750,22750,22750,22750,0
|
|
20240103,164700,566408250,22750,22750,22750,22750,0
|
|
20240103,164600,566408250,22750,22750,22750,22750,0
|
|
20240103,164500,566408250,22750,22750,22750,22750,0
|
|
20240103,164400,566408250,22750,22750,22750,22750,0
|
|
20240103,164300,566408250,22750,22750,22750,22750,0
|
|
20240103,164200,566408250,22750,22750,22750,22750,0
|
|
20240103,164100,566408250,22750,22750,22750,22750,0
|
|
20240103,164000,566408250,22750,22750,22750,22750,0
|
|
20240103,163900,566408250,22750,22750,22750,22750,0
|
|
20240103,163800,566408250,22750,22750,22750,22750,0
|
|
20240103,163700,566408250,22750,22750,22750,22750,0
|
|
20240103,163600,566408250,22750,22750,22750,22750,0
|
|
20240103,163500,566408250,22750,22750,22750,22750,0
|
|
20240103,163400,566408250,22750,22750,22750,22750,0
|
|
20240103,163300,566408250,22750,22750,22750,22750,0
|
|
20240103,163200,566408250,22750,22750,22750,22750,0
|
|
20240103,163100,566408250,22750,22750,22750,22750,0
|
|
20240103,163000,566408250,22750,22750,22750,22750,713
|
|
20240103,162900,566408250,22750,22750,22750,22750,0
|
|
20240103,162800,566408250,22750,22750,22750,22750,0
|
|
20240103,162700,566408250,22750,22750,22750,22750,0
|
|
20240103,162600,566408250,22750,22750,22750,22750,0
|
|
20240103,162500,566408250,22750,22750,22750,22750,0
|
|
20240103,162400,566408250,22750,22750,22750,22750,0
|
|
20240103,162300,566408250,22750,22750,22750,22750,0
|
|
20240103,162200,566408250,22750,22750,22750,22750,0
|
|
20240103,162100,566408250,22750,22750,22750,22750,0
|
|
20240103,162000,566408250,22750,22750,22750,22750,0
|
|
20240103,161900,566408250,22750,22750,22750,22750,0
|
|
20240103,161800,566408250,22750,22750,22750,22750,0
|
|
20240103,161700,566408250,22750,22750,22750,22750,0
|
|
20240103,161600,566408250,22750,22750,22750,22750,0
|
|
20240103,161500,566408250,22750,22750,22750,22750,0
|
|
20240103,161400,566408250,22750,22750,22750,22750,0
|
|
20240103,161300,566408250,22750,22750,22750,22750,0
|
|
20240103,161200,566408250,22750,22750,22750,22750,0
|
|
20240103,161100,566408250,22750,22750,22750,22750,0
|
|
20240103,161000,566408250,22750,22750,22750,22750,0
|
|
20240103,160900,566408250,22750,22750,22750,22750,0
|
|
20240103,160800,566408250,22750,22750,22750,22750,0
|
|
20240103,160700,566408250,22750,22750,22750,22750,0
|
|
20240103,160600,566408250,22750,22750,22750,22750,0
|
|
20240103,160500,566408250,22750,22750,22750,22750,0
|
|
20240103,160400,566408250,22750,22750,22750,22750,0
|
|
20240103,160300,566408250,22750,22750,22750,22750,0
|
|
20240103,160200,566408250,22750,22750,22750,22750,0
|
|
20240103,160100,566408250,22750,22750,22750,22750,0
|
|
20240103,160000,566408250,22750,22750,22750,22750,713
|
|
20240103,155900,566408250,22750,22750,22750,22750,0
|
|
20240103,155800,566408250,22750,22750,22750,22750,0
|
|
20240103,155700,566408250,22750,22750,22750,22750,0
|
|
20240103,155600,566408250,22750,22750,22750,22750,0
|
|
20240103,155500,566408250,22750,22750,22750,22750,0
|
|
20240103,155400,566408250,22750,22750,22750,22750,0
|
|
20240103,155300,566408250,22750,22750,22750,22750,0
|
|
20240103,155200,566408250,22750,22750,22750,22750,0
|
|
20240103,155100,566408250,22750,22750,22750,22750,0
|
|
20240103,155000,566408250,22750,22750,22750,22750,0
|
|
20240103,154900,566408250,22750,22750,22750,22750,0
|
|
20240103,154800,566408250,22750,22750,22750,22750,0
|
|
20240103,154700,566408250,22750,22750,22750,22750,0
|
|
20240103,154600,566408250,22750,22750,22750,22750,0
|
|
20240103,154500,566408250,22750,22750,22750,22750,0
|
|
20240103,154400,566408250,22750,22750,22750,22750,0
|
|
20240103,154300,566408250,22750,22750,22750,22750,0
|
|
20240103,154200,566408250,22750,22750,22750,22750,0
|
|
20240103,154100,566408250,22750,22750,22750,22750,0
|
|
20240103,154000,566408250,22750,22750,22750,22750,0
|
|
20240103,153900,566408250,22750,22750,22750,22750,0
|
|
20240103,153800,566408250,22750,22750,22750,22750,0
|
|
20240103,153700,566408250,22750,22750,22750,22750,0
|
|
20240103,153600,566408250,22750,22750,22750,22750,0
|
|
20240103,153500,566408250,22750,22750,22750,22750,0
|
|
20240103,153400,566408250,22750,22750,22750,22750,0
|
|
20240103,153300,566408250,22750,22750,22750,22750,0
|
|
20240103,153200,566408250,22750,22750,22750,22750,0
|
|
20240103,153100,566408250,22750,22750,22750,22750,0
|
|
20240103,153000,566408250,22750,22750,22750,22750,1426
|
|
20240103,152900,550187500,22750,22750,22750,22750,0
|
|
20240103,152800,550187500,22750,22750,22750,22750,0
|
|
20240103,152700,550187500,22750,22750,22750,22750,0
|
|
20240103,152600,550187500,22750,22750,22750,22750,0
|
|
20240103,152500,550187500,22750,22750,22750,22750,0
|
|
20240103,152400,550187500,22750,22750,22750,22750,0
|
|
20240103,152300,550187500,22750,22750,22750,22750,0
|
|
20240103,152200,550187500,22750,22750,22750,22750,0
|
|
20240103,152100,550187500,22750,22750,22750,22750,0
|
|
20240103,152000,550187500,22750,22750,22750,22750,0
|
|
20240103,151900,550187500,22750,22700,22750,22550,333
|
|
20240103,151800,542646150,22750,22700,22750,22700,344
|
|
20240103,151700,534836750,22550,22700,22700,22550,570
|
|
20240103,151600,521964350,22700,22700,22700,22700,6
|
|
20240103,151500,521828150,22650,22650,22650,22650,133
|
|
20240103,151400,518815700,22750,22750,22750,22750,0
|
|
20240103,151300,518815700,22750,22750,22750,22750,0
|
|
20240103,151200,518815700,22750,22750,22750,22750,4
|
|
20240103,151100,518724700,22650,22650,22650,22650,10
|
|
20240103,151000,518498200,22650,22750,22750,22650,2
|
|
20240103,150900,518452800,22750,22700,22750,22700,26
|
|
20240103,150800,517862450,22750,22750,22750,22750,0
|
|
20240103,150700,517862450,22750,22750,22750,22750,0
|
|
20240103,150600,517862450,22750,22750,22750,22750,20
|
|
20240103,150500,517407450,22750,22750,22750,22750,0
|
|
20240103,150400,517407450,22750,22750,22750,22750,0
|
|
20240103,150300,517407450,22750,22750,22750,22750,0
|
|
20240103,150200,517407450,22750,22750,22750,22750,1
|
|
20240103,150100,517384700,22700,22700,22700,22700,10
|
|
20240103,150000,517157700,22700,22700,22750,22700,42
|
|
20240103,145900,516204050,22700,22700,22700,22700,113
|
|
20240103,145800,513638950,22750,22750,22750,22750,10
|
|
20240103,145700,513411450,22750,22700,22750,22700,258
|
|
20240103,145600,507553600,22700,22700,22700,22700,3
|
|
20240103,145500,507485500,22600,22600,22600,22600,2
|
|
20240103,145400,507440300,22600,22600,22600,22600,1
|
|
20240103,145300,507417700,22650,22650,22650,22650,0
|
|
20240103,145200,507417700,22650,22650,22650,22650,0
|
|
20240103,145100,507417700,22650,22650,22650,22650,0
|
|
20240103,145000,507417700,22650,22650,22650,22650,0
|
|
20240103,144900,507417700,22650,22650,22650,22650,47
|
|
20240103,144800,506353150,22650,22650,22650,22650,0
|
|
20240103,144700,506353150,22650,22650,22650,22650,14
|
|
20240103,144600,506036050,22650,22650,22650,22650,0
|
|
20240103,144500,506036050,22650,22650,22650,22650,0
|
|
20240103,144400,506036050,22650,22650,22650,22650,0
|
|
20240103,144300,506036050,22650,22650,22650,22650,0
|
|
20240103,144200,506036050,22650,22650,22650,22650,198
|
|
20240103,144100,501551350,22550,22600,22600,22550,21
|
|
20240103,144000,501076800,22600,22600,22600,22600,133
|
|
20240103,143900,498071000,22600,22600,22600,22600,1
|
|
20240103,143800,498048400,22500,22600,22600,22500,169
|
|
20240103,143700,494229100,22500,22550,22550,22500,1272
|
|
20240103,143600,465599600,22550,22550,22550,22550,1
|
|
20240103,143500,465577050,22550,22550,22550,22550,0
|
|
20240103,143400,465577050,22550,22550,22550,22550,1
|
|
20240103,143300,465554500,22550,22550,22550,22550,0
|
|
20240103,143200,465554500,22550,22550,22550,22550,70
|
|
20240103,143100,463976000,22550,22550,22550,22550,51
|
|
20240103,143000,462825950,22550,22550,22550,22550,285
|
|
20240103,142900,456399200,22600,22600,22600,22600,86
|
|
20240103,142800,454455600,22600,22600,22600,22600,1
|
|
20240103,142700,454433000,22600,22600,22600,22600,1
|
|
20240103,142600,454410400,22600,22600,22600,22600,61
|
|
20240103,142500,453031800,22600,22600,22600,22600,1
|
|
20240103,142400,453009200,22650,22750,22750,22650,851
|
|
20240103,142300,433732850,22700,22700,22700,22700,0
|
|
20240103,142200,433732850,22700,22750,22750,22700,175
|
|
20240103,142100,429756800,22700,22650,22700,22650,111
|
|
20240103,142000,427242100,22700,22700,22700,22700,1
|
|
20240103,141900,427219400,22700,22700,22700,22700,4
|
|
20240103,141800,427128600,22800,22800,22800,22800,0
|
|
20240103,141700,427128600,22800,22800,22800,22800,0
|
|
20240103,141600,427128600,22800,22800,22800,22800,1
|
|
20240103,141500,427105800,22650,22650,22650,22650,1
|
|
20240103,141400,427083150,22650,22650,22650,22650,0
|
|
20240103,141300,427083150,22650,22650,22650,22650,1
|
|
20240103,141200,427060500,22650,22650,22650,22650,0
|
|
20240103,141100,427060500,22650,22650,22650,22650,1
|
|
20240103,141000,427037850,22800,22800,22800,22800,10
|
|
20240103,140900,426809850,22650,22650,22650,22650,1
|
|
20240103,140800,426787200,22750,22650,22750,22650,152
|
|
20240103,140700,423335400,22650,22600,22650,22550,358
|
|
20240103,140600,415249750,22750,22600,22750,22600,3
|
|
20240103,140500,415181650,22750,22700,22750,22700,18
|
|
20240103,140400,414772800,22750,22750,22750,22700,15
|
|
20240103,140300,414431900,22700,22600,22700,22600,314
|
|
20240103,140200,407324500,22650,22650,22650,22650,34
|
|
20240103,140100,406554400,22700,22700,22700,22700,380
|
|
20240103,140000,397928400,22750,22750,22750,22750,116
|
|
20240103,135900,395289400,22750,22750,22750,22750,0
|
|
20240103,135800,395289400,22750,22750,22750,22750,30
|
|
20240103,135700,394606900,22900,22900,22900,22900,0
|
|
20240103,135600,394606900,22900,22800,22900,22800,501
|
|
20240103,135500,383184000,22750,22700,22750,22700,2
|
|
20240103,135400,383138550,22750,22750,22750,22750,10
|
|
20240103,135300,382911050,22900,22900,22900,22900,10
|
|
20240103,135200,382682050,22700,22700,22700,22700,2
|
|
20240103,135100,382636650,22900,22900,22900,22900,0
|
|
20240103,135000,382636650,22900,22700,22900,22700,39
|
|
20240103,134900,381751150,22700,22700,22700,22700,0
|
|
20240103,134800,381751150,22700,22700,22700,22700,4
|
|
20240103,134700,381660350,22700,22950,22950,22700,42
|
|
20240103,134600,380696700,22850,22700,22850,22700,644
|
|
20240103,134500,366035850,22700,22600,22700,22600,191
|
|
20240103,134400,361702250,22550,22600,22600,22550,541
|
|
20240103,134300,349495400,22600,22600,22600,22600,0
|
|
20240103,134200,349495400,22600,22600,22600,22600,5
|
|
20240103,134100,349382400,22750,22750,22750,22750,1
|
|
20240103,134000,349359650,22600,22650,22650,22600,159
|
|
20240103,133900,345758350,22700,22700,22700,22700,1
|
|
20240103,133800,345735650,22600,22600,22600,22600,1
|
|
20240103,133700,345713050,22750,22750,22750,22750,0
|
|
20240103,133600,345713050,22750,22750,22750,22750,1
|
|
20240103,133500,345690300,22600,22600,22600,22600,1
|
|
20240103,133400,345667700,22650,22650,22650,22650,0
|
|
20240103,133300,345667700,22650,22650,22650,22650,83
|
|
20240103,133200,343787750,22750,22750,22750,22750,2
|
|
20240103,133100,343742250,22750,22750,22750,22650,4
|
|
20240103,133000,343651350,22650,22650,22650,22650,0
|
|
20240103,132900,343651350,22650,22650,22650,22650,1
|
|
20240103,132800,343628700,22750,22750,22750,22750,0
|
|
20240103,132700,343628700,22750,22750,22750,22750,0
|
|
20240103,132600,343628700,22750,22650,22750,22650,7
|
|
20240103,132500,343470050,22650,22650,22650,22650,10
|
|
20240103,132400,343243550,22650,22600,22650,22600,3
|
|
20240103,132300,343175700,22600,22600,22600,22600,0
|
|
20240103,132200,343175700,22600,22600,22600,22600,5
|
|
20240103,132100,343062700,22600,22600,22600,22600,1
|
|
20240103,132000,343040100,22600,22600,22600,22600,83
|
|
20240103,131900,341164300,22600,22600,22600,22600,0
|
|
20240103,131800,341164300,22600,22600,22600,22600,0
|
|
20240103,131700,341164300,22600,22600,22600,22600,0
|
|
20240103,131600,341164300,22600,22600,22600,22600,0
|
|
20240103,131500,341164300,22600,22600,22600,22600,0
|
|
20240103,131400,341164300,22600,22750,22750,22600,552
|
|
20240103,131300,328688900,22650,22650,22650,22650,0
|
|
20240103,131200,328688900,22650,22650,22650,22650,69
|
|
20240103,131100,327126050,22650,22650,22650,22650,0
|
|
20240103,131000,327126050,22650,22650,22650,22650,43
|
|
20240103,130900,326152100,22650,22650,22650,22650,601
|
|
20240103,130800,312539450,22700,22700,22700,22700,0
|
|
20240103,130700,312539450,22700,22700,22700,22700,0
|
|
20240103,130600,312539450,22700,22700,22700,22700,0
|
|
20240103,130500,312539450,22700,22700,22700,22700,108
|
|
20240103,130400,310087850,22700,22700,22700,22700,0
|
|
20240103,130300,310087850,22700,22700,22700,22700,2
|
|
20240103,130200,310042450,22700,22700,22700,22700,0
|
|
20240103,130100,310042450,22700,22700,22700,22700,15
|
|
20240103,130000,309701950,22700,22700,22700,22700,4
|
|
20240103,125900,309611150,22750,22750,22750,22750,0
|
|
20240103,125800,309611150,22750,22750,22750,22750,0
|
|
20240103,125700,309611150,22750,22750,22750,22750,8
|
|
20240103,125600,309429150,22650,22650,22650,22650,0
|
|
20240103,125500,309429150,22650,22650,22650,22650,0
|
|
20240103,125400,309429150,22650,22650,22650,22650,0
|
|
20240103,125300,309429150,22650,22650,22650,22650,2
|
|
20240103,125200,309383850,22700,22700,22700,22700,0
|
|
20240103,125100,309383850,22700,22700,22700,22700,0
|
|
20240103,125000,309383850,22700,22700,22700,22700,26
|
|
20240103,124900,308793650,22700,22700,22700,22700,0
|
|
20240103,124800,308793650,22700,22700,22700,22700,15
|
|
20240103,124700,308453150,22650,22650,22650,22650,0
|
|
20240103,124600,308453150,22650,22650,22650,22650,8
|
|
20240103,124500,308271950,22650,22650,22650,22650,2
|
|
20240103,124400,308226650,22650,22750,22750,22650,82
|
|
20240103,124300,306369250,22750,22750,22750,22750,0
|
|
20240103,124200,306369250,22750,22750,22750,22750,15
|
|
20240103,124100,306028000,22750,22750,22750,22750,0
|
|
20240103,124000,306028000,22750,22750,22750,22750,1
|
|
20240103,123900,306005250,22750,22750,22750,22750,0
|
|
20240103,123800,306005250,22750,22750,22750,22750,0
|
|
20240103,123700,306005250,22750,22750,22750,22750,0
|
|
20240103,123600,306005250,22750,22750,22750,22750,0
|
|
20240103,123500,306005250,22750,22750,22750,22750,1
|
|
20240103,123400,305982500,22750,22750,22750,22750,0
|
|
20240103,123300,305982500,22750,22750,22750,22750,0
|
|
20240103,123200,305982500,22750,22750,22750,22750,0
|
|
20240103,123100,305982500,22750,22750,22750,22750,0
|
|
20240103,123000,305982500,22750,22750,22750,22750,0
|
|
20240103,122900,305982500,22750,22750,22750,22750,1
|
|
20240103,122800,305959750,22650,22650,22650,22650,32
|
|
20240103,122700,305234950,22750,22750,22750,22750,0
|
|
20240103,122600,305234950,22750,22750,22750,22750,0
|
|
20240103,122500,305234950,22750,22750,22750,22750,0
|
|
20240103,122400,305234950,22750,22750,22750,22750,0
|
|
20240103,122300,305234950,22750,22750,22750,22750,1
|
|
20240103,122200,305212200,22700,22700,22700,22700,1
|
|
20240103,122100,305189500,22700,22700,22700,22700,0
|
|
20240103,122000,305189500,22700,22700,22700,22700,0
|
|
20240103,121900,305189500,22700,22700,22700,22700,1
|
|
20240103,121800,305166800,22650,22650,22650,22650,112
|
|
20240103,121700,302630000,22700,22700,22700,22700,0
|
|
20240103,121600,302630000,22700,22650,22700,22650,23
|
|
20240103,121500,302107950,22800,22800,22800,22800,0
|
|
20240103,121400,302107950,22800,22650,22800,22650,1457
|
|
20240103,121300,268923550,22650,22650,22650,22650,0
|
|
20240103,121200,268923550,22650,22650,22650,22650,1
|
|
20240103,121100,268900900,22650,22650,22650,22650,78
|
|
20240103,121000,267134200,22650,22650,22650,22650,987
|
|
20240103,120900,244778650,22700,22700,22700,22700,451
|
|
20240103,120800,234540950,22750,22750,22750,22750,0
|
|
20240103,120700,234540950,22750,22750,22750,22750,0
|
|
20240103,120600,234540950,22750,22750,22750,22750,114
|
|
20240103,120500,231947450,22800,22800,22800,22800,1
|
|
20240103,120400,231924650,22750,22750,22750,22750,1
|
|
20240103,120300,231901900,22800,22800,22800,22800,0
|
|
20240103,120200,231901900,22800,22800,22800,22800,0
|
|
20240103,120100,231901900,22800,22800,22800,22800,1
|
|
20240103,120000,231879100,22800,22800,22800,22800,66
|
|
20240103,115900,230374300,22800,22800,22800,22800,1
|
|
20240103,115800,230351500,22800,22800,22800,22800,0
|
|
20240103,115700,230351500,22800,22800,22800,22800,3
|
|
20240103,115600,230283100,22800,22800,22800,22800,8
|
|
20240103,115500,230100700,22800,22800,22800,22800,53
|
|
20240103,115400,228892300,22800,22800,22800,22800,2
|
|
20240103,115300,228846700,22800,22800,22800,22800,6
|
|
20240103,115200,228709900,22800,22800,22800,22800,0
|
|
20240103,115100,228709900,22800,22800,22800,22800,0
|
|
20240103,115000,228709900,22800,22800,22800,22800,1
|
|
20240103,114900,228687100,22800,22800,22800,22800,0
|
|
20240103,114800,228687100,22800,22800,22800,22800,1
|
|
20240103,114700,228664300,22800,22800,22800,22800,0
|
|
20240103,114600,228664300,22800,22800,22800,22800,11
|
|
20240103,114500,228413500,22800,22800,22800,22800,1
|
|
20240103,114400,228390700,22800,22800,22800,22800,0
|
|
20240103,114300,228390700,22800,22800,22800,22800,1
|
|
20240103,114200,228367900,22800,22800,22800,22800,0
|
|
20240103,114100,228367900,22800,22800,22800,22800,1
|
|
20240103,114000,228345100,22800,22800,22800,22800,0
|
|
20240103,113900,228345100,22800,22800,22800,22800,95
|
|
20240103,113800,226179100,22750,22750,22750,22750,1
|
|
20240103,113700,226156350,22750,22750,22750,22750,0
|
|
20240103,113600,226156350,22750,22750,22750,22750,1
|
|
20240103,113500,226133600,22800,22800,22800,22800,0
|
|
20240103,113400,226133600,22800,22800,22800,22800,56
|
|
20240103,113300,224856800,22800,22800,22800,22800,1
|
|
20240103,113200,224834000,22800,22800,22800,22800,0
|
|
20240103,113100,224834000,22800,22800,22800,22800,1
|
|
20240103,113000,224811200,22800,22800,22800,22800,0
|
|
20240103,112900,224811200,22800,22850,22850,22800,15
|
|
20240103,112800,224469150,22850,22850,22850,22850,1
|
|
20240103,112700,224446300,22850,22800,22850,22800,2
|
|
20240103,112600,224400650,22800,22800,22800,22800,1
|
|
20240103,112500,224377850,22800,22800,22800,22800,0
|
|
20240103,112400,224377850,22800,22850,22850,22800,42
|
|
20240103,112300,223420200,22850,22850,22850,22850,0
|
|
20240103,112200,223420200,22850,22850,22850,22850,7
|
|
20240103,112100,223260250,22850,22850,22850,22850,11
|
|
20240103,112000,223008900,22850,22850,22850,22850,0
|
|
20240103,111900,223008900,22850,22800,22850,22800,156
|
|
20240103,111800,219444400,22800,22800,22800,22800,0
|
|
20240103,111700,219444400,22800,22800,22800,22800,63
|
|
20240103,111600,218008000,22800,22700,22800,22700,164
|
|
20240103,111500,214274200,22700,22700,22700,22700,51
|
|
20240103,111400,213116500,22650,22650,22650,22650,0
|
|
20240103,111300,213116500,22650,22650,22650,22650,0
|
|
20240103,111200,213116500,22650,22650,22650,22650,0
|
|
20240103,111100,213116500,22650,22650,22650,22650,104
|
|
20240103,111000,210760900,22700,22750,22750,22700,401
|
|
20240103,110900,201655650,22750,22750,22750,22750,0
|
|
20240103,110800,201655650,22750,22750,22750,22750,1
|
|
20240103,110700,201632900,22750,22750,22750,22750,0
|
|
20240103,110600,201632900,22750,22750,22750,22750,0
|
|
20240103,110500,201632900,22750,22750,22750,22750,1
|
|
20240103,110400,201610150,22800,22800,22800,22800,2
|
|
20240103,110300,201564550,22750,22750,22750,22750,1
|
|
20240103,110200,201541800,22750,22750,22750,22750,0
|
|
20240103,110100,201541800,22750,22750,22750,22750,0
|
|
20240103,110000,201541800,22750,22750,22750,22750,1
|
|
20240103,105900,201519050,22750,22750,22750,22750,0
|
|
20240103,105800,201519050,22750,22750,22750,22750,1
|
|
20240103,105700,201496300,22750,22750,22750,22750,1
|
|
20240103,105600,201473550,22750,22750,22750,22750,1
|
|
20240103,105500,201450800,22700,22700,22700,22700,0
|
|
20240103,105400,201450800,22700,22700,22700,22700,0
|
|
20240103,105300,201450800,22700,22700,22700,22700,0
|
|
20240103,105200,201450800,22700,22850,22850,22700,3
|
|
20240103,105100,201382400,22650,22700,22700,22650,30
|
|
20240103,105000,200702850,22700,22700,22700,22700,0
|
|
20240103,104900,200702850,22700,22700,22700,22700,2
|
|
20240103,104800,200657450,22650,22650,22650,22650,0
|
|
20240103,104700,200657450,22650,22650,22650,22650,6
|
|
20240103,104600,200521550,22700,22750,22750,22700,363
|
|
20240103,104500,192275950,22750,22750,22750,22750,124
|
|
20240103,104400,189454950,22750,22750,22750,22750,1
|
|
20240103,104300,189432200,22750,22750,22750,22750,2
|
|
20240103,104200,189386700,22800,22800,22800,22800,5
|
|
20240103,104100,189272700,22800,22800,22800,22800,0
|
|
20240103,104000,189272700,22800,22800,22800,22800,23
|
|
20240103,103900,188748300,22800,22800,22800,22800,20
|
|
20240103,103800,188292300,22800,22800,22800,22800,40
|
|
20240103,103700,187380300,22800,22850,22850,22800,7
|
|
20240103,103600,187220400,22850,22850,22850,22850,0
|
|
20240103,103500,187220400,22850,22850,22850,22850,1
|
|
20240103,103400,187197550,22850,22850,22850,22850,0
|
|
20240103,103300,187197550,22850,22850,22850,22850,1
|
|
20240103,103200,187174700,22900,22900,22900,22900,151
|
|
20240103,103100,183716800,22900,22900,22900,22850,6
|
|
20240103,103000,183579450,22900,22900,22900,22900,0
|
|
20240103,102900,183579450,22900,22850,22900,22850,32
|
|
20240103,102800,182847200,22900,22900,22900,22750,10
|
|
20240103,102700,182618350,22900,22900,22900,22900,3
|
|
20240103,102600,182549650,22750,22750,22750,22750,1
|
|
20240103,102500,182526900,22750,22750,22750,22750,0
|
|
20240103,102400,182526900,22750,22750,22750,22750,0
|
|
20240103,102300,182526900,22750,22750,22750,22750,1
|
|
20240103,102200,182504150,22750,22750,22750,22750,0
|
|
20240103,102100,182504150,22750,22750,22750,22750,1
|
|
20240103,102000,182481400,22750,22750,22750,22750,0
|
|
20240103,101900,182481400,22750,22750,22750,22750,100
|
|
20240103,101800,180206400,22800,22800,22800,22800,0
|
|
20240103,101700,180206400,22800,22800,22800,22800,0
|
|
20240103,101600,180206400,22800,22800,22800,22800,39
|
|
20240103,101500,179317200,22800,22800,22800,22800,0
|
|
20240103,101400,179317200,22800,22800,22800,22800,159
|
|
20240103,101300,175692000,22800,22800,22800,22800,200
|
|
20240103,101200,171132000,22800,22800,22800,22800,100
|
|
20240103,101100,168852000,22900,22900,22900,22900,0
|
|
20240103,101000,168852000,22900,22750,22900,22750,2
|
|
20240103,100900,168806350,22750,22750,22750,22750,62
|
|
20240103,100800,167395850,22750,22850,22850,22750,153
|
|
20240103,100700,163915000,22750,22750,22750,22750,7
|
|
20240103,100600,163755750,22650,22650,22650,22650,0
|
|
20240103,100500,163755750,22650,22650,22650,22650,0
|
|
20240103,100400,163755750,22650,22700,22850,22650,198
|
|
20240103,100300,159261100,22850,22850,22850,22850,0
|
|
20240103,100200,159261100,22850,22850,22850,22850,0
|
|
20240103,100100,159261100,22850,22700,22850,22700,147
|
|
20240103,100000,155924050,22850,22750,22850,22750,85
|
|
20240103,095900,153989500,22750,22750,22750,22750,39
|
|
20240103,095800,153102250,22750,22750,22750,22750,0
|
|
20240103,095700,153102250,22750,22750,22850,22750,82
|
|
20240103,095600,151236550,22750,22750,22750,22750,10
|
|
20240103,095500,151009050,22900,22900,22900,22900,20
|
|
20240103,095400,150551050,22750,22750,22750,22750,182
|
|
20240103,095300,146410550,22750,22750,22750,22750,0
|
|
20240103,095200,146410550,22750,22750,22750,22700,1289
|
|
20240103,095100,117086300,22750,22700,22750,22700,51
|
|
20240103,095000,115928550,22700,22700,22700,22700,684
|
|
20240103,094900,100401750,22750,22750,22750,22750,0
|
|
20240103,094800,100401750,22750,22750,22750,22750,4
|
|
20240103,094700,100310750,22700,22700,22700,22700,0
|
|
20240103,094600,100310750,22700,22700,22700,22700,0
|
|
20240103,094500,100310750,22700,22700,22700,22700,0
|
|
20240103,094400,100310750,22700,22750,22750,22700,64
|
|
20240103,094300,98856750,22750,22750,22750,22750,0
|
|
20240103,094200,98856750,22750,22700,22750,22700,85
|
|
20240103,094100,96925500,22700,22700,22700,22700,3
|
|
20240103,094000,96857400,22750,22750,22750,22750,1
|
|
20240103,093900,96834650,22750,22700,22750,22700,14
|
|
20240103,093800,96516800,22750,22750,22750,22750,51
|
|
20240103,093700,95356550,22750,22750,22750,22700,22
|
|
20240103,093600,94857050,22650,22700,22700,22650,443
|
|
20240103,093500,84817800,22750,22700,22750,22650,84
|
|
20240103,093400,82911000,22700,22650,22700,22650,120
|
|
20240103,093300,80192000,22650,22750,22750,22650,143
|
|
20240103,093200,76946550,22700,22700,22750,22700,54
|
|
20240103,093100,75720450,22700,22800,22800,22700,191
|
|
20240103,093000,71374750,22850,22800,22850,22800,198
|
|
20240103,092900,66859800,22800,22850,22850,22800,46
|
|
20240103,092800,65810900,22850,22850,22850,22850,6
|
|
20240103,092700,65673800,22800,22800,22800,22800,0
|
|
20240103,092600,65673800,22800,22800,22800,22800,3
|
|
20240103,092500,65605400,22850,23000,23000,22850,42
|
|
20240103,092400,64644150,23000,23000,23000,23000,20
|
|
20240103,092300,64184150,23000,23000,23000,23000,1
|
|
20240103,092200,64161150,22850,22850,22850,22850,386
|
|
20240103,092100,55341050,22800,22800,22800,22800,98
|
|
20240103,092000,53106650,22850,22850,22850,22850,17
|
|
20240103,091900,52718200,22950,22900,22950,22900,229
|
|
20240103,091800,47473600,23000,23000,23000,23000,429
|
|
20240103,091700,37606600,23050,23050,23050,23050,121
|
|
20240103,091600,34817550,23050,23050,23050,23050,6
|
|
20240103,091500,34679250,23100,23100,23100,23100,1
|
|
20240103,091400,34656150,23100,23100,23100,23100,0
|
|
20240103,091300,34656150,23100,23050,23100,23050,61
|
|
20240103,091200,33248150,23000,23000,23000,23000,0
|
|
20240103,091100,33248150,23000,23050,23050,23000,168
|
|
20240103,091000,29381900,23050,23100,23100,23050,61
|
|
20240103,090900,27972850,23100,23100,23100,23100,1
|
|
20240103,090800,27949750,23100,23100,23100,23100,1
|
|
20240103,090700,27926650,23050,23050,23050,23050,1
|
|
20240103,090600,27903600,23000,23050,23050,23000,108
|
|
20240103,090500,25419200,23100,23100,23100,23100,29
|
|
20240103,090400,24749300,23100,23200,23250,23100,89
|
|
20240103,090300,22689750,23200,23200,23200,23200,12
|
|
20240103,090200,22411350,23200,23250,23250,23200,32
|
|
20240103,090100,21668350,23250,23250,23250,23250,2
|
|
20240103,090000,21621850,23450,23450,23500,23450,922
|