663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200000,1658113800,23800,23800,23800,23800,689
|
|
20240105,195900,1658113800,23800,23800,23800,23800,0
|
|
20240105,195800,1658113800,23800,23800,23800,23800,0
|
|
20240105,195700,1658113800,23800,23800,23800,23800,0
|
|
20240105,195600,1658113800,23800,23800,23800,23800,0
|
|
20240105,195500,1658113800,23800,23800,23800,23800,0
|
|
20240105,195400,1658113800,23800,23800,23800,23800,0
|
|
20240105,195300,1658113800,23800,23800,23800,23800,0
|
|
20240105,195200,1658113800,23800,23800,23800,23800,0
|
|
20240105,195100,1658113800,23800,23800,23800,23800,0
|
|
20240105,195000,1658113800,23800,23800,23800,23800,0
|
|
20240105,194900,1658113800,23800,23800,23800,23800,0
|
|
20240105,194800,1658113800,23800,23800,23800,23800,0
|
|
20240105,194700,1658113800,23800,23800,23800,23800,0
|
|
20240105,194600,1658113800,23800,23800,23800,23800,0
|
|
20240105,194500,1658113800,23800,23800,23800,23800,0
|
|
20240105,194400,1658113800,23800,23800,23800,23800,0
|
|
20240105,194300,1658113800,23800,23800,23800,23800,0
|
|
20240105,194200,1658113800,23800,23800,23800,23800,0
|
|
20240105,194100,1658113800,23800,23800,23800,23800,0
|
|
20240105,194000,1658113800,23800,23800,23800,23800,0
|
|
20240105,193900,1658113800,23800,23800,23800,23800,0
|
|
20240105,193800,1658113800,23800,23800,23800,23800,0
|
|
20240105,193700,1658113800,23800,23800,23800,23800,0
|
|
20240105,193600,1658113800,23800,23800,23800,23800,0
|
|
20240105,193500,1658113800,23800,23800,23800,23800,0
|
|
20240105,193400,1658113800,23800,23800,23800,23800,0
|
|
20240105,193300,1658113800,23800,23800,23800,23800,0
|
|
20240105,193200,1658113800,23800,23800,23800,23800,0
|
|
20240105,193100,1658113800,23800,23800,23800,23800,0
|
|
20240105,193000,1658113800,23800,23800,23800,23800,689
|
|
20240105,192900,1658113800,23800,23800,23800,23800,0
|
|
20240105,192800,1658113800,23800,23800,23800,23800,0
|
|
20240105,192700,1658113800,23800,23800,23800,23800,0
|
|
20240105,192600,1658113800,23800,23800,23800,23800,0
|
|
20240105,192500,1658113800,23800,23800,23800,23800,0
|
|
20240105,192400,1658113800,23800,23800,23800,23800,0
|
|
20240105,192300,1658113800,23800,23800,23800,23800,0
|
|
20240105,192200,1658113800,23800,23800,23800,23800,0
|
|
20240105,192100,1658113800,23800,23800,23800,23800,0
|
|
20240105,192000,1658113800,23800,23800,23800,23800,0
|
|
20240105,191900,1658113800,23800,23800,23800,23800,0
|
|
20240105,191800,1658113800,23800,23800,23800,23800,0
|
|
20240105,191700,1658113800,23800,23800,23800,23800,0
|
|
20240105,191600,1658113800,23800,23800,23800,23800,0
|
|
20240105,191500,1658113800,23800,23800,23800,23800,0
|
|
20240105,191400,1658113800,23800,23800,23800,23800,0
|
|
20240105,191300,1658113800,23800,23800,23800,23800,0
|
|
20240105,191200,1658113800,23800,23800,23800,23800,0
|
|
20240105,191100,1658113800,23800,23800,23800,23800,0
|
|
20240105,191000,1658113800,23800,23800,23800,23800,0
|
|
20240105,190900,1658113800,23800,23800,23800,23800,0
|
|
20240105,190800,1658113800,23800,23800,23800,23800,0
|
|
20240105,190700,1658113800,23800,23800,23800,23800,0
|
|
20240105,190600,1658113800,23800,23800,23800,23800,0
|
|
20240105,190500,1658113800,23800,23800,23800,23800,0
|
|
20240105,190400,1658113800,23800,23800,23800,23800,0
|
|
20240105,190300,1658113800,23800,23800,23800,23800,0
|
|
20240105,190200,1658113800,23800,23800,23800,23800,0
|
|
20240105,190100,1658113800,23800,23800,23800,23800,0
|
|
20240105,190000,1658113800,23800,23800,23800,23800,689
|
|
20240105,185900,1658113800,23800,23800,23800,23800,0
|
|
20240105,185800,1658113800,23800,23800,23800,23800,0
|
|
20240105,185700,1658113800,23800,23800,23800,23800,0
|
|
20240105,185600,1658113800,23800,23800,23800,23800,0
|
|
20240105,185500,1658113800,23800,23800,23800,23800,0
|
|
20240105,185400,1658113800,23800,23800,23800,23800,0
|
|
20240105,185300,1658113800,23800,23800,23800,23800,0
|
|
20240105,185200,1658113800,23800,23800,23800,23800,0
|
|
20240105,185100,1658113800,23800,23800,23800,23800,0
|
|
20240105,185000,1658113800,23800,23800,23800,23800,0
|
|
20240105,184900,1658113800,23800,23800,23800,23800,0
|
|
20240105,184800,1658113800,23800,23800,23800,23800,0
|
|
20240105,184700,1658113800,23800,23800,23800,23800,0
|
|
20240105,184600,1658113800,23800,23800,23800,23800,0
|
|
20240105,184500,1658113800,23800,23800,23800,23800,0
|
|
20240105,184400,1658113800,23800,23800,23800,23800,0
|
|
20240105,184300,1658113800,23800,23800,23800,23800,0
|
|
20240105,184200,1658113800,23800,23800,23800,23800,0
|
|
20240105,184100,1658113800,23800,23800,23800,23800,0
|
|
20240105,184000,1658113800,23800,23800,23800,23800,0
|
|
20240105,183900,1658113800,23800,23800,23800,23800,0
|
|
20240105,183800,1658113800,23800,23800,23800,23800,0
|
|
20240105,183700,1658113800,23800,23800,23800,23800,0
|
|
20240105,183600,1658113800,23800,23800,23800,23800,0
|
|
20240105,183500,1658113800,23800,23800,23800,23800,0
|
|
20240105,183400,1658113800,23800,23800,23800,23800,0
|
|
20240105,183300,1658113800,23800,23800,23800,23800,0
|
|
20240105,183200,1658113800,23800,23800,23800,23800,0
|
|
20240105,183100,1658113800,23800,23800,23800,23800,0
|
|
20240105,183000,1658113800,23800,23800,23800,23800,689
|
|
20240105,182900,1658113800,23800,23800,23800,23800,0
|
|
20240105,182800,1658113800,23800,23800,23800,23800,0
|
|
20240105,182700,1658113800,23800,23800,23800,23800,0
|
|
20240105,182600,1658113800,23800,23800,23800,23800,0
|
|
20240105,182500,1658113800,23800,23800,23800,23800,0
|
|
20240105,182400,1658113800,23800,23800,23800,23800,0
|
|
20240105,182300,1658113800,23800,23800,23800,23800,0
|
|
20240105,182200,1658113800,23800,23800,23800,23800,0
|
|
20240105,182100,1658113800,23800,23800,23800,23800,0
|
|
20240105,182000,1658113800,23800,23800,23800,23800,0
|
|
20240105,181900,1658113800,23800,23800,23800,23800,0
|
|
20240105,181800,1658113800,23800,23800,23800,23800,0
|
|
20240105,181700,1658113800,23800,23800,23800,23800,0
|
|
20240105,181600,1658113800,23800,23800,23800,23800,0
|
|
20240105,181500,1658113800,23800,23800,23800,23800,0
|
|
20240105,181400,1658113800,23800,23800,23800,23800,0
|
|
20240105,181300,1658113800,23800,23800,23800,23800,0
|
|
20240105,181200,1658113800,23800,23800,23800,23800,0
|
|
20240105,181100,1658113800,23800,23800,23800,23800,0
|
|
20240105,181000,1658113800,23800,23800,23800,23800,0
|
|
20240105,180900,1658113800,23800,23800,23800,23800,0
|
|
20240105,180800,1658113800,23800,23800,23800,23800,0
|
|
20240105,180700,1658113800,23800,23800,23800,23800,0
|
|
20240105,180600,1658113800,23800,23800,23800,23800,0
|
|
20240105,180500,1658113800,23800,23800,23800,23800,0
|
|
20240105,180400,1658113800,23800,23800,23800,23800,0
|
|
20240105,180300,1658113800,23800,23800,23800,23800,0
|
|
20240105,180200,1658113800,23800,23800,23800,23800,0
|
|
20240105,180100,1658113800,23800,23800,23800,23800,0
|
|
20240105,180000,1658113800,23800,23800,23800,23800,689
|
|
20240105,175900,1658113800,23800,23800,23800,23800,0
|
|
20240105,175800,1658113800,23800,23800,23800,23800,0
|
|
20240105,175700,1658113800,23800,23800,23800,23800,0
|
|
20240105,175600,1658113800,23800,23800,23800,23800,0
|
|
20240105,175500,1658113800,23800,23800,23800,23800,0
|
|
20240105,175400,1658113800,23800,23800,23800,23800,0
|
|
20240105,175300,1658113800,23800,23800,23800,23800,0
|
|
20240105,175200,1658113800,23800,23800,23800,23800,0
|
|
20240105,175100,1658113800,23800,23800,23800,23800,0
|
|
20240105,175000,1658113800,23800,23800,23800,23800,0
|
|
20240105,174900,1658113800,23800,23800,23800,23800,0
|
|
20240105,174800,1658113800,23800,23800,23800,23800,0
|
|
20240105,174700,1658113800,23800,23800,23800,23800,0
|
|
20240105,174600,1658113800,23800,23800,23800,23800,0
|
|
20240105,174500,1658113800,23800,23800,23800,23800,0
|
|
20240105,174400,1658113800,23800,23800,23800,23800,0
|
|
20240105,174300,1658113800,23800,23800,23800,23800,0
|
|
20240105,174200,1658113800,23800,23800,23800,23800,0
|
|
20240105,174100,1658113800,23800,23800,23800,23800,0
|
|
20240105,174000,1658113800,23800,23800,23800,23800,0
|
|
20240105,173900,1658113800,23800,23800,23800,23800,0
|
|
20240105,173800,1658113800,23800,23800,23800,23800,0
|
|
20240105,173700,1658113800,23800,23800,23800,23800,0
|
|
20240105,173600,1658113800,23800,23800,23800,23800,0
|
|
20240105,173500,1658113800,23800,23800,23800,23800,0
|
|
20240105,173400,1658113800,23800,23800,23800,23800,0
|
|
20240105,173300,1658113800,23800,23800,23800,23800,0
|
|
20240105,173200,1658113800,23800,23800,23800,23800,0
|
|
20240105,173100,1658113800,23800,23800,23800,23800,0
|
|
20240105,173000,1658113800,23800,23800,23800,23800,689
|
|
20240105,172900,1658113800,23800,23800,23800,23800,0
|
|
20240105,172800,1658113800,23800,23800,23800,23800,0
|
|
20240105,172700,1658113800,23800,23800,23800,23800,0
|
|
20240105,172600,1658113800,23800,23800,23800,23800,0
|
|
20240105,172500,1658113800,23800,23800,23800,23800,0
|
|
20240105,172400,1658113800,23800,23800,23800,23800,0
|
|
20240105,172300,1658113800,23800,23800,23800,23800,0
|
|
20240105,172200,1658113800,23800,23800,23800,23800,0
|
|
20240105,172100,1658113800,23800,23800,23800,23800,0
|
|
20240105,172000,1658113800,23800,23800,23800,23800,0
|
|
20240105,171900,1658113800,23800,23800,23800,23800,0
|
|
20240105,171800,1658113800,23800,23800,23800,23800,0
|
|
20240105,171700,1658113800,23800,23800,23800,23800,0
|
|
20240105,171600,1658113800,23800,23800,23800,23800,0
|
|
20240105,171500,1658113800,23800,23800,23800,23800,0
|
|
20240105,171400,1658113800,23800,23800,23800,23800,0
|
|
20240105,171300,1658113800,23800,23800,23800,23800,0
|
|
20240105,171200,1658113800,23800,23800,23800,23800,0
|
|
20240105,171100,1658113800,23800,23800,23800,23800,0
|
|
20240105,171000,1658113800,23800,23800,23800,23800,0
|
|
20240105,170900,1658113800,23800,23800,23800,23800,0
|
|
20240105,170800,1658113800,23800,23800,23800,23800,0
|
|
20240105,170700,1658113800,23800,23800,23800,23800,0
|
|
20240105,170600,1658113800,23800,23800,23800,23800,0
|
|
20240105,170500,1658113800,23800,23800,23800,23800,0
|
|
20240105,170400,1658113800,23800,23800,23800,23800,0
|
|
20240105,170300,1658113800,23800,23800,23800,23800,0
|
|
20240105,170200,1658113800,23800,23800,23800,23800,0
|
|
20240105,170100,1658113800,23800,23800,23800,23800,0
|
|
20240105,170000,1658113800,23800,23800,23800,23800,689
|
|
20240105,165900,1658113800,23800,23800,23800,23800,0
|
|
20240105,165800,1658113800,23800,23800,23800,23800,0
|
|
20240105,165700,1658113800,23800,23800,23800,23800,0
|
|
20240105,165600,1658113800,23800,23800,23800,23800,0
|
|
20240105,165500,1658113800,23800,23800,23800,23800,0
|
|
20240105,165400,1658113800,23800,23800,23800,23800,0
|
|
20240105,165300,1658113800,23800,23800,23800,23800,0
|
|
20240105,165200,1658113800,23800,23800,23800,23800,0
|
|
20240105,165100,1658113800,23800,23800,23800,23800,0
|
|
20240105,165000,1658113800,23800,23800,23800,23800,0
|
|
20240105,164900,1658113800,23800,23800,23800,23800,0
|
|
20240105,164800,1658113800,23800,23800,23800,23800,0
|
|
20240105,164700,1658113800,23800,23800,23800,23800,0
|
|
20240105,164600,1658113800,23800,23800,23800,23800,0
|
|
20240105,164500,1658113800,23800,23800,23800,23800,0
|
|
20240105,164400,1658113800,23800,23800,23800,23800,0
|
|
20240105,164300,1658113800,23800,23800,23800,23800,0
|
|
20240105,164200,1658113800,23800,23800,23800,23800,0
|
|
20240105,164100,1658113800,23800,23800,23800,23800,0
|
|
20240105,164000,1658113800,23800,23800,23800,23800,0
|
|
20240105,163900,1658113800,23800,23800,23800,23800,0
|
|
20240105,163800,1658113800,23800,23800,23800,23800,0
|
|
20240105,163700,1658113800,23800,23800,23800,23800,0
|
|
20240105,163600,1658113800,23800,23800,23800,23800,0
|
|
20240105,163500,1658113800,23800,23800,23800,23800,0
|
|
20240105,163400,1658113800,23800,23800,23800,23800,0
|
|
20240105,163300,1658113800,23800,23800,23800,23800,0
|
|
20240105,163200,1658113800,23800,23800,23800,23800,0
|
|
20240105,163100,1658113800,23800,23800,23800,23800,0
|
|
20240105,163000,1658113800,23800,23800,23800,23800,689
|
|
20240105,162900,1658113800,23800,23800,23800,23800,0
|
|
20240105,162800,1658113800,23800,23800,23800,23800,0
|
|
20240105,162700,1658113800,23800,23800,23800,23800,0
|
|
20240105,162600,1658113800,23800,23800,23800,23800,0
|
|
20240105,162500,1658113800,23800,23800,23800,23800,0
|
|
20240105,162400,1658113800,23800,23800,23800,23800,0
|
|
20240105,162300,1658113800,23800,23800,23800,23800,0
|
|
20240105,162200,1658113800,23800,23800,23800,23800,0
|
|
20240105,162100,1658113800,23800,23800,23800,23800,0
|
|
20240105,162000,1658113800,23800,23800,23800,23800,0
|
|
20240105,161900,1658113800,23800,23800,23800,23800,0
|
|
20240105,161800,1658113800,23800,23800,23800,23800,0
|
|
20240105,161700,1658113800,23800,23800,23800,23800,0
|
|
20240105,161600,1658113800,23800,23800,23800,23800,0
|
|
20240105,161500,1658113800,23800,23800,23800,23800,0
|
|
20240105,161400,1658113800,23800,23800,23800,23800,0
|
|
20240105,161300,1658113800,23800,23800,23800,23800,0
|
|
20240105,161200,1658113800,23800,23800,23800,23800,0
|
|
20240105,161100,1658113800,23800,23800,23800,23800,0
|
|
20240105,161000,1658113800,23800,23800,23800,23800,0
|
|
20240105,160900,1658113800,23800,23800,23800,23800,0
|
|
20240105,160800,1658113800,23800,23800,23800,23800,0
|
|
20240105,160700,1658113800,23800,23800,23800,23800,0
|
|
20240105,160600,1658113800,23800,23800,23800,23800,0
|
|
20240105,160500,1658113800,23800,23800,23800,23800,0
|
|
20240105,160400,1658113800,23800,23800,23800,23800,0
|
|
20240105,160300,1658113800,23800,23800,23800,23800,0
|
|
20240105,160200,1658113800,23800,23800,23800,23800,0
|
|
20240105,160100,1658113800,23800,23800,23800,23800,0
|
|
20240105,160000,1658113800,23800,23800,23800,23800,689
|
|
20240105,155900,1658113800,23800,23800,23800,23800,0
|
|
20240105,155800,1658113800,23800,23800,23800,23800,0
|
|
20240105,155700,1658113800,23800,23800,23800,23800,0
|
|
20240105,155600,1658113800,23800,23800,23800,23800,0
|
|
20240105,155500,1658113800,23800,23800,23800,23800,0
|
|
20240105,155400,1658113800,23800,23800,23800,23800,0
|
|
20240105,155300,1658113800,23800,23800,23800,23800,0
|
|
20240105,155200,1658113800,23800,23800,23800,23800,0
|
|
20240105,155100,1658113800,23800,23800,23800,23800,0
|
|
20240105,155000,1658113800,23800,23800,23800,23800,0
|
|
20240105,154900,1658113800,23800,23800,23800,23800,0
|
|
20240105,154800,1658113800,23800,23800,23800,23800,0
|
|
20240105,154700,1658113800,23800,23800,23800,23800,0
|
|
20240105,154600,1658113800,23800,23800,23800,23800,0
|
|
20240105,154500,1658113800,23800,23800,23800,23800,0
|
|
20240105,154400,1658113800,23800,23800,23800,23800,0
|
|
20240105,154300,1658113800,23800,23800,23800,23800,0
|
|
20240105,154200,1658113800,23800,23800,23800,23800,0
|
|
20240105,154100,1658113800,23800,23800,23800,23800,0
|
|
20240105,154000,1658113800,23800,23800,23800,23800,0
|
|
20240105,153900,1658113800,23800,23800,23800,23800,0
|
|
20240105,153800,1658113800,23800,23800,23800,23800,0
|
|
20240105,153700,1658113800,23800,23800,23800,23800,0
|
|
20240105,153600,1658113800,23800,23800,23800,23800,0
|
|
20240105,153500,1658113800,23800,23800,23800,23800,0
|
|
20240105,153400,1658113800,23800,23800,23800,23800,0
|
|
20240105,153300,1658113800,23800,23800,23800,23800,0
|
|
20240105,153200,1658113800,23800,23800,23800,23800,0
|
|
20240105,153100,1658113800,23800,23800,23800,23800,0
|
|
20240105,153000,1658113800,23800,23800,23800,23800,1378
|
|
20240105,152900,1641715600,23800,23800,23800,23800,0
|
|
20240105,152800,1641715600,23800,23800,23800,23800,0
|
|
20240105,152700,1641715600,23800,23800,23800,23800,0
|
|
20240105,152600,1641715600,23800,23800,23800,23800,0
|
|
20240105,152500,1641715600,23800,23800,23800,23800,0
|
|
20240105,152400,1641715600,23800,23800,23800,23800,0
|
|
20240105,152300,1641715600,23800,23800,23800,23800,0
|
|
20240105,152200,1641715600,23800,23800,23800,23800,0
|
|
20240105,152100,1641715600,23800,23800,23800,23800,0
|
|
20240105,152000,1641715600,23800,23800,23800,23800,0
|
|
20240105,151900,1641715600,23800,23800,23800,23750,50
|
|
20240105,151800,1640526250,23800,23800,23800,23700,40
|
|
20240105,151700,1639574900,23800,23700,23800,23650,71
|
|
20240105,151600,1637891750,23800,23800,23800,23800,19
|
|
20240105,151500,1637439550,23800,23700,23800,23650,27
|
|
20240105,151400,1636797850,23750,23750,23750,23700,137
|
|
20240105,151300,1633546600,23750,23750,23800,23650,92
|
|
20240105,151200,1631364000,23800,23750,23800,23750,16
|
|
20240105,151100,1630983850,23750,23750,23750,23700,13
|
|
20240105,151000,1630675350,23800,23800,23800,23650,64
|
|
20240105,150900,1629159050,23750,23750,23800,23700,89
|
|
20240105,150800,1627043900,23700,23700,23700,23650,55
|
|
20240105,150700,1625740650,23700,23700,23750,23700,39
|
|
20240105,150600,1624816250,23700,23700,23700,23700,26
|
|
20240105,150500,1624200050,23700,23750,23750,23700,9
|
|
20240105,150400,1623986700,23650,23650,23650,23650,2
|
|
20240105,150300,1623939400,23650,23700,23700,23650,70
|
|
20240105,150200,1622283800,23700,23700,23700,23700,1
|
|
20240105,150100,1622260100,23700,23700,23700,23650,26
|
|
20240105,150000,1621644700,23650,23650,23700,23600,38
|
|
20240105,145900,1620745850,23600,23650,23650,23600,15
|
|
20240105,145800,1620391350,23700,23650,23700,23600,90
|
|
20240105,145700,1618263700,23700,23600,23700,23600,43
|
|
20240105,145600,1617247350,23600,23700,23750,23600,171
|
|
20240105,145500,1613197250,23600,23550,23700,23400,1167
|
|
20240105,145400,1585781250,23600,23650,23650,23600,51
|
|
20240105,145300,1584575500,23650,23650,23650,23650,40
|
|
20240105,145200,1583629500,23650,23650,23650,23650,8
|
|
20240105,145100,1583440300,23650,23650,23650,23650,3
|
|
20240105,145000,1583369350,23650,23700,23700,23650,81
|
|
20240105,144900,1581449950,23650,23650,23650,23650,18
|
|
20240105,144800,1581024250,23750,23650,23750,23650,77
|
|
20240105,144700,1579197900,23700,23550,23700,23500,266
|
|
20240105,144600,1572937500,23550,23550,23600,23550,31
|
|
20240105,144500,1572207350,23500,23500,23500,23500,0
|
|
20240105,144400,1572207350,23500,23500,23650,23500,35
|
|
20240105,144300,1571383250,23500,23500,23500,23500,31
|
|
20240105,144200,1570654750,23500,23600,23600,23450,913
|
|
20240105,144100,1549170950,23600,23600,23600,23600,9
|
|
20240105,144000,1548958550,23600,23600,23600,23600,32
|
|
20240105,143900,1548203350,23600,23700,23750,23600,89
|
|
20240105,143800,1546092200,23600,23600,23600,23600,225
|
|
20240105,143700,1540782200,23600,23600,23700,23600,36
|
|
20240105,143600,1539932300,23600,23600,23600,23600,30
|
|
20240105,143500,1539224300,23700,23600,23700,23600,504
|
|
20240105,143400,1527279900,23600,23600,23600,23600,25
|
|
20240105,143300,1526689900,23600,23600,23600,23600,21
|
|
20240105,143200,1526194300,23600,23600,23600,23600,18
|
|
20240105,143100,1525769500,23600,23650,23750,23600,68
|
|
20240105,143000,1524158200,23600,23650,23650,23600,29
|
|
20240105,142900,1523473500,23650,23650,23650,23600,36
|
|
20240105,142800,1522622700,23700,23700,23700,23700,31
|
|
20240105,142700,1521888000,23700,23700,23700,23700,31
|
|
20240105,142600,1521153300,23700,23700,23700,23700,16
|
|
20240105,142500,1520774100,23700,23750,23750,23700,20
|
|
20240105,142400,1520299900,23700,23700,23750,23700,35
|
|
20240105,142300,1519469550,23700,23700,23700,23600,694
|
|
20240105,142200,1503060950,23750,23750,23750,23750,254
|
|
20240105,142100,1497028450,23750,23750,23750,23750,17
|
|
20240105,142000,1496624700,23750,23750,23750,23750,19
|
|
20240105,141900,1496173450,23750,23750,23750,23750,76
|
|
20240105,141800,1494368450,23750,23750,23750,23750,35
|
|
20240105,141700,1493537200,23750,23750,23750,23750,31
|
|
20240105,141600,1492800950,23750,23650,23800,23650,121
|
|
20240105,141500,1489936600,23650,23800,23800,23650,25
|
|
20240105,141400,1489345050,23650,23650,23750,23650,25
|
|
20240105,141300,1488753600,23650,23700,23750,23650,24
|
|
20240105,141200,1488184900,23700,23700,23750,23700,52
|
|
20240105,141100,1486951900,23700,23700,23700,23700,14
|
|
20240105,141000,1486620100,23700,23700,23750,23700,51
|
|
20240105,140900,1485409900,23650,23650,23750,23650,67
|
|
20240105,140800,1483820150,23650,23700,23700,23650,347
|
|
20240105,140700,1475596400,23800,23700,23800,23700,72
|
|
20240105,140600,1473887150,23700,23750,23750,23700,9
|
|
20240105,140500,1473673500,23750,23700,23750,23700,26
|
|
20240105,140400,1473057200,23700,23600,23750,23600,192
|
|
20240105,140300,1468521700,23600,23650,23700,23600,19
|
|
20240105,140200,1468073100,23600,23650,23650,23600,65
|
|
20240105,140100,1466536000,23650,23650,23750,23650,29
|
|
20240105,140000,1465850050,23650,23700,23700,23600,19
|
|
20240105,135900,1465400700,23600,23600,23600,23600,6
|
|
20240105,135800,1465259100,23600,23600,23600,23600,36
|
|
20240105,135700,1464409500,23600,23600,23600,23600,15
|
|
20240105,135600,1464055500,23600,23800,23800,23600,115
|
|
20240105,135500,1461330200,23750,23600,23750,23600,66
|
|
20240105,135400,1459767750,23750,23600,23750,23600,13
|
|
20240105,135300,1459460800,23600,23600,23700,23600,99
|
|
20240105,135200,1457116000,23600,23600,23600,23600,19
|
|
20240105,135100,1456667600,23650,23600,23650,23600,31
|
|
20240105,135000,1455935750,23600,23600,23600,23600,17
|
|
20240105,134900,1455534550,23600,23600,23600,23600,12
|
|
20240105,134800,1455251350,23600,23600,23600,23600,34
|
|
20240105,134700,1454448950,23600,23700,23700,23600,14
|
|
20240105,134600,1454118450,23700,23600,23700,23600,31
|
|
20240105,134500,1453386550,23600,23600,23600,23600,26
|
|
20240105,134400,1452772950,23600,23650,23650,23600,68
|
|
20240105,134300,1451165200,23600,23600,23600,23600,19
|
|
20240105,134200,1450716800,23600,23600,23600,23600,6
|
|
20240105,134100,1450575200,23600,23650,23650,23600,137
|
|
20240105,134000,1447336750,23650,23650,23650,23650,13
|
|
20240105,133900,1447029300,23650,23650,23650,23650,20
|
|
20240105,133800,1446556300,23600,23650,23650,23600,25
|
|
20240105,133700,1445965450,23650,23650,23650,23650,26
|
|
20240105,133600,1445350550,23650,23650,23650,23650,10
|
|
20240105,133500,1445114050,23650,23650,23650,23650,27
|
|
20240105,133400,1444475500,23650,23750,23750,23650,21
|
|
20240105,133300,1443978650,23650,23650,23650,23650,19
|
|
20240105,133200,1443529300,23800,23650,23800,23650,15
|
|
20240105,133100,1443174400,23650,23650,23650,23650,26
|
|
20240105,133000,1442559500,23650,23650,23650,23650,9
|
|
20240105,132900,1442346650,23650,23800,23800,23650,21
|
|
20240105,132800,1441849700,23800,23700,23850,23700,47
|
|
20240105,132700,1440730850,23700,23750,23750,23700,20
|
|
20240105,132600,1440256550,23750,23750,23750,23750,36
|
|
20240105,132500,1439401550,23750,23650,23850,23650,471
|
|
20240105,132400,1428186900,23600,23600,23600,23600,30
|
|
20240105,132300,1427478900,23600,23700,23750,23600,314
|
|
20240105,132200,1420036850,23650,23600,23700,23600,166
|
|
20240105,132100,1416114850,23600,23600,23650,23600,24
|
|
20240105,132000,1415548350,23600,23750,23750,23600,52
|
|
20240105,131900,1414320100,23750,23750,23750,23750,17
|
|
20240105,131800,1413916350,23750,23800,23800,23750,241
|
|
20240105,131700,1408181150,23800,23850,23850,23800,107
|
|
20240105,131600,1405631750,23800,23800,23850,23800,28
|
|
20240105,131500,1404964750,23800,23800,23800,23800,199
|
|
20240105,131400,1400228550,23750,23800,23800,23750,68
|
|
20240105,131300,1398610400,23800,23800,23850,23800,13
|
|
20240105,131200,1398300750,23750,23600,23750,23600,291
|
|
20240105,131100,1391430300,23750,23800,23800,23600,103
|
|
20240105,131000,1388984300,23800,23750,23800,23750,58
|
|
20240105,130900,1387606150,23750,23750,23750,23750,23
|
|
20240105,130800,1387059900,23750,23850,23850,23750,555
|
|
20240105,130700,1373844750,23850,23850,24000,23850,46
|
|
20240105,130600,1372746500,23850,23700,23850,23600,628
|
|
20240105,130500,1357884150,23800,23750,23850,23750,13
|
|
20240105,130400,1357574950,23800,23800,23900,23800,39
|
|
20240105,130300,1356645850,23800,23700,23800,23700,43
|
|
20240105,130200,1355625350,23700,23700,23700,23700,120
|
|
20240105,130100,1352781350,23750,23750,23750,23750,23
|
|
20240105,130000,1352235100,23800,23750,23800,23750,22
|
|
20240105,125900,1351712500,23750,23750,23750,23750,23
|
|
20240105,125800,1351166250,23750,23750,23750,23750,9
|
|
20240105,125700,1350952500,23750,23750,23750,23750,63
|
|
20240105,125600,1349456250,23750,23750,23750,23750,13
|
|
20240105,125500,1349147500,23800,23800,23800,23800,18
|
|
20240105,125400,1348719100,23800,23800,24000,23800,23
|
|
20240105,125300,1348170900,24000,23800,24000,23800,82
|
|
20240105,125200,1346209200,23800,23850,23850,23800,17
|
|
20240105,125100,1345804100,23850,23850,23850,23800,21
|
|
20240105,125000,1345303600,23850,23850,23950,23850,69
|
|
20240105,124900,1343655950,23850,24000,24000,23850,118
|
|
20240105,124800,1340829750,23950,23850,23950,23850,64
|
|
20240105,124700,1339302450,23850,23850,23900,23850,28
|
|
20240105,124600,1338634550,23900,23850,24000,23850,24
|
|
20240105,124500,1338061600,23850,23800,24050,23800,101
|
|
20240105,124400,1335635750,23800,23800,23800,23800,16
|
|
20240105,124300,1335254950,23800,23850,23850,23800,21
|
|
20240105,124200,1334754800,23850,23850,23850,23850,19
|
|
20240105,124100,1334301650,23900,24000,24050,23900,45
|
|
20240105,124000,1333220750,24050,23900,24050,23900,59
|
|
20240105,123900,1331806500,23900,24000,24050,23850,213
|
|
20240105,123800,1326695500,23950,23900,23950,23850,82
|
|
20240105,123700,1324733300,23850,23850,23900,23850,29
|
|
20240105,123600,1324041500,23850,23850,23850,23850,23
|
|
20240105,123500,1323492950,23900,23900,23950,23850,12
|
|
20240105,123400,1323206300,23950,23800,23950,23800,55
|
|
20240105,123300,1321892350,23800,23800,23800,23800,52
|
|
20240105,123200,1320654750,23800,23800,23850,23800,22
|
|
20240105,123100,1320131000,23800,23800,23800,23800,11
|
|
20240105,123000,1319869200,23800,23800,23800,23800,24
|
|
20240105,122900,1319298000,23800,23850,23850,23800,23
|
|
20240105,122800,1318750000,23850,23850,23850,23850,18
|
|
20240105,122700,1318320700,23900,23850,23900,23800,59
|
|
20240105,122600,1316912800,23800,23800,23800,23800,23
|
|
20240105,122500,1316365400,23800,23850,23900,23800,153
|
|
20240105,122400,1312716850,23850,23750,23850,23750,68
|
|
20240105,122300,1311096150,23750,23750,23800,23750,36
|
|
20240105,122200,1310241100,23750,23750,23800,23650,58
|
|
20240105,122100,1308865200,23750,23700,23750,23700,17
|
|
20240105,122000,1308462000,23700,23800,23800,23650,223
|
|
20240105,121900,1303157650,23800,23800,23800,23800,28
|
|
20240105,121800,1302491250,23800,23800,23800,23800,13
|
|
20240105,121700,1302181850,23850,23850,23850,23850,29
|
|
20240105,121600,1301490200,23850,23850,23850,23850,18
|
|
20240105,121500,1301060900,23850,23850,23900,23850,30
|
|
20240105,121400,1300344800,23800,23800,23800,23800,13
|
|
20240105,121300,1300035400,23800,23800,23800,23800,51
|
|
20240105,121200,1298821600,23650,23700,23750,23650,125
|
|
20240105,121100,1295864200,23700,23750,23750,23700,59
|
|
20240105,121000,1294463900,23700,23700,23700,23700,29
|
|
20240105,120900,1293776600,23700,23750,23750,23700,23
|
|
20240105,120800,1293231350,23700,23700,23700,23700,10
|
|
20240105,120700,1292994350,23700,23700,23700,23700,119
|
|
20240105,120600,1290174050,23700,23700,23700,23700,21
|
|
20240105,120500,1289676350,23700,23700,23750,23700,24
|
|
20240105,120400,1289107450,23700,23800,23800,23700,11
|
|
20240105,120300,1288846350,23850,23750,23850,23700,79
|
|
20240105,120200,1286970000,23700,23750,23750,23700,23
|
|
20240105,120100,1286424800,23700,23700,23700,23700,16
|
|
20240105,120000,1286045600,23700,23750,23750,23700,45
|
|
20240105,115900,1284978350,23700,23700,23700,23700,9
|
|
20240105,115800,1284765050,23700,23750,23800,23700,279
|
|
20240105,115700,1278128150,23650,23650,23750,23650,150
|
|
20240105,115600,1274567050,23650,23650,23700,23650,24
|
|
20240105,115500,1273999350,23650,23650,23650,23650,22
|
|
20240105,115400,1273479050,23650,23650,23700,23650,21
|
|
20240105,115300,1272982200,23650,23600,23650,23600,23
|
|
20240105,115200,1272439100,23750,23600,23750,23600,28
|
|
20240105,115100,1271777650,23600,23600,23600,23600,10
|
|
20240105,115000,1271541650,23600,23650,23650,23600,45
|
|
20240105,114900,1270479200,23800,23650,23800,23650,29
|
|
20240105,114800,1269791950,23650,23650,23700,23650,139
|
|
20240105,114700,1266504500,23650,23650,23650,23650,17
|
|
20240105,114600,1266102450,23650,23750,23750,23650,215
|
|
20240105,114500,1261007050,23700,23700,23700,23700,21
|
|
20240105,114400,1260509350,23700,23750,23800,23700,18
|
|
20240105,114300,1260082400,23650,23650,23700,23650,61
|
|
20240105,114200,1258638000,23650,23650,23700,23650,21
|
|
20240105,114100,1258141200,23650,23650,23650,23650,16
|
|
20240105,114000,1257762800,23650,23700,23750,23650,54
|
|
20240105,113900,1256484600,23650,23650,23650,23650,18
|
|
20240105,113800,1256058900,23650,23650,23750,23650,28
|
|
20240105,113700,1255396600,23700,23650,23700,23650,23
|
|
20240105,113600,1254852550,23650,23650,23650,23650,9
|
|
20240105,113500,1254639700,23650,23650,23650,23650,29
|
|
20240105,113400,1253953850,23650,23700,23800,23650,148
|
|
20240105,113300,1250438550,23650,23650,23650,23650,19
|
|
20240105,113200,1249989200,23650,23650,23650,23650,23
|
|
20240105,113100,1249445250,23650,23700,23700,23650,33
|
|
20240105,113000,1248664050,23650,23700,23700,23650,19
|
|
20240105,112900,1248214650,23650,23650,23700,23650,14
|
|
20240105,112800,1247883500,23650,23650,23700,23650,27
|
|
20240105,112700,1247244850,23650,23650,23650,23650,17
|
|
20240105,112600,1246842800,23650,23650,23650,23650,12
|
|
20240105,112500,1246559000,23800,23650,23800,23650,78
|
|
20240105,112400,1244708750,23650,23650,23700,23650,18
|
|
20240105,112300,1244282950,23650,23700,23700,23650,100
|
|
20240105,112200,1241913600,23650,23650,23650,23650,23
|
|
20240105,112100,1241369650,23650,23750,23750,23650,124
|
|
20240105,112000,1238436950,23650,23650,23750,23650,44
|
|
20240105,111900,1237393750,23650,23650,23700,23650,35
|
|
20240105,111800,1236565350,23700,23650,23700,23650,28
|
|
20240105,111700,1235903050,23650,23700,23700,23650,25
|
|
20240105,111600,1235311650,23650,23750,23750,23650,228
|
|
20240105,111500,1229910650,23750,23750,23750,23750,151
|
|
20240105,111400,1226324400,23750,23750,23800,23750,23
|
|
20240105,111300,1225778100,23700,23700,23700,23700,58
|
|
20240105,111200,1224403500,23700,23750,23750,23700,143
|
|
20240105,111100,1221010400,23750,23800,23800,23750,52
|
|
20240105,111000,1219773050,23800,23750,23850,23750,26
|
|
20240105,110900,1219154350,23750,23800,23800,23750,19
|
|
20240105,110800,1218703000,23750,23750,23750,23750,32
|
|
20240105,110700,1217943000,23800,23850,23850,23800,22
|
|
20240105,110600,1217418650,23850,23850,23850,23850,59
|
|
20240105,110500,1216011500,23850,23800,23900,23800,65
|
|
20240105,110400,1214460600,23750,23950,24000,23750,151
|
|
20240105,110300,1210863300,24000,23950,24050,23950,508
|
|
20240105,110200,1198696250,23950,23950,23950,23950,30
|
|
20240105,110100,1197977750,23950,23950,24050,23950,345
|
|
20240105,110000,1189682100,23950,23950,24000,23950,37
|
|
20240105,105900,1188795000,23950,23950,23950,23950,30
|
|
20240105,105800,1188076500,23950,23750,23950,23750,989
|
|
20240105,105700,1164574450,23750,23750,23900,23750,26
|
|
20240105,105600,1163956700,23750,23750,23750,23750,320
|
|
20240105,105500,1156356700,23850,23750,23850,23750,33
|
|
20240105,105400,1155572850,23750,23750,23750,23750,19
|
|
20240105,105300,1155121600,23750,23800,23800,23750,16
|
|
20240105,105200,1154741350,23800,23800,23800,23750,362
|
|
20240105,105100,1146126400,23800,23800,23800,23800,20
|
|
20240105,105000,1145650400,23800,23850,23850,23800,16
|
|
20240105,104900,1145269450,23800,23800,23800,23800,62
|
|
20240105,104800,1143793850,23800,23800,23900,23800,77
|
|
20240105,104700,1141960900,23800,23900,23900,23800,83
|
|
20240105,104600,1139978400,23900,23800,23900,23800,18
|
|
20240105,104500,1139549600,23800,23800,23850,23800,27
|
|
20240105,104400,1138906900,23900,23900,23900,23800,16
|
|
20240105,104300,1138524900,23750,23800,23800,23750,113
|
|
20240105,104200,1135837350,23800,23850,23850,23800,146
|
|
20240105,104100,1132359400,23850,23850,23850,23850,29
|
|
20240105,104000,1131667750,23850,23900,23900,23850,68
|
|
20240105,103900,1130043300,23900,23900,23900,23900,16
|
|
20240105,103800,1129660900,23900,23850,23900,23850,41
|
|
20240105,103700,1128681850,23850,23750,23850,23750,317
|
|
20240105,103600,1121122850,23750,23750,23750,23750,11
|
|
20240105,103500,1120861600,23750,23750,23800,23750,145
|
|
20240105,103400,1117414450,23750,23750,23800,23750,83
|
|
20240105,103300,1115443050,23750,23800,23800,23750,17
|
|
20240105,103200,1115039050,23800,23800,23800,23750,162
|
|
20240105,103100,1111185000,23750,23850,23850,23750,81
|
|
20240105,103000,1109258250,23850,23850,23850,23850,21
|
|
20240105,102900,1108757400,23950,23850,23950,23850,40
|
|
20240105,102800,1107800600,23850,23900,24000,23800,49
|
|
20240105,102700,1106632300,23850,23850,23900,23850,989
|
|
20240105,102600,1083015650,23900,23900,23900,23850,507
|
|
20240105,102500,1070910550,23950,23900,23950,23900,23
|
|
20240105,102400,1070360700,23900,23900,24050,23900,103
|
|
20240105,102300,1067894450,23900,24000,24000,23900,133
|
|
20240105,102200,1064706200,24000,24000,24050,24000,405
|
|
20240105,102100,1054986150,24000,24050,24100,24000,383
|
|
20240105,102000,1045785700,24000,24100,24100,24000,234
|
|
20240105,101900,1040160750,24050,24100,24100,24050,124
|
|
20240105,101800,1037178200,24100,24200,24200,24100,702
|
|
20240105,101700,1020257800,24200,24150,24250,24150,258
|
|
20240105,101600,1014004250,24200,24200,24200,24200,121
|
|
20240105,101500,1011076050,24200,24150,24200,24100,296
|
|
20240105,101400,1003923200,24100,24150,24200,24100,133
|
|
20240105,101300,1000711450,24100,24300,24300,24100,2062
|
|
20240105,101200,950759750,24350,24350,24400,24300,1421
|
|
20240105,101100,916228000,24300,24500,24500,24300,2577
|
|
20240105,101000,853399200,24450,24550,24550,24450,360
|
|
20240105,100900,844593400,24550,24500,24600,24450,1207
|
|
20240105,100800,814996100,24550,24600,24600,24500,1092
|
|
20240105,100700,788193800,24500,24450,24550,24450,2327
|
|
20240105,100600,731204700,24450,24350,24450,24350,2130
|
|
20240105,100500,679180850,24350,24350,24350,24300,430
|
|
20240105,100400,668713900,24350,24300,24400,24300,80
|
|
20240105,100300,666768150,24300,24400,24450,24300,2601
|
|
20240105,100200,603467150,24400,24400,24450,24350,168
|
|
20240105,100100,599368300,24400,24450,24450,24350,938
|
|
20240105,100000,576458400,24450,24450,24450,24400,76
|
|
20240105,095900,574602250,24400,24400,24500,24400,792
|
|
20240105,095800,555234900,24350,24300,24500,24300,887
|
|
20240105,095700,533566950,24300,24250,24400,24250,225
|
|
20240105,095600,528080650,24300,24300,24400,24200,756
|
|
20240105,095500,509717700,24300,24350,24400,24300,659
|
|
20240105,095400,493661400,24400,24200,24400,24200,2008
|
|
20240105,095300,444931150,24200,24100,24200,24050,1034
|
|
20240105,095200,419974200,24050,24000,24050,24000,182
|
|
20240105,095100,415603750,24000,24000,24050,24000,340
|
|
20240105,095000,407432450,24050,23950,24050,23950,927
|
|
20240105,094900,385173550,23950,23900,24000,23900,75
|
|
20240105,094800,383374850,23900,23800,24000,23800,720
|
|
20240105,094700,366151250,23850,23750,23850,23700,1271
|
|
20240105,094600,335875550,23750,23700,23750,23650,123
|
|
20240105,094500,332960350,23600,23650,23650,23600,9
|
|
20240105,094400,332747850,23600,23600,23750,23600,223
|
|
20240105,094300,327470050,23600,23750,23750,23600,411
|
|
20240105,094200,317725750,23700,23700,23750,23600,75
|
|
20240105,094100,315945850,23700,23650,23750,23550,2578
|
|
20240105,094000,254945800,23650,23800,23800,23600,613
|
|
20240105,093900,240470500,23700,23650,23900,23600,1937
|
|
20240105,093800,194465500,23600,23600,23700,23600,393
|
|
20240105,093700,185189750,23600,23550,23650,23550,478
|
|
20240105,093600,173901100,23550,23550,23550,23350,139
|
|
20240105,093500,170641400,23550,23550,23550,23550,246
|
|
20240105,093400,164848100,23600,23600,23600,23600,152
|
|
20240105,093300,161260900,23650,23650,23650,23650,100
|
|
20240105,093200,158895900,23650,23350,23650,23200,2030
|
|
20240105,093100,111360700,23500,23350,23550,23350,731
|
|
20240105,093000,94187100,23350,23300,23450,23150,975
|
|
20240105,092900,71403250,23300,23300,23300,23300,143
|
|
20240105,092800,68071350,23300,23300,23300,23300,116
|
|
20240105,092700,65368550,23300,23250,23300,23250,387
|
|
20240105,092600,56357250,23250,23150,23250,23150,582
|
|
20240105,092500,42864050,23150,23050,23150,23050,147
|
|
20240105,092400,39468300,23050,23050,23050,23050,1
|
|
20240105,092300,39445250,23100,23050,23100,23050,4
|
|
20240105,092200,39352950,23100,23050,23100,23050,4
|
|
20240105,092100,39260700,23150,23150,23150,23150,0
|
|
20240105,092000,39260700,23150,22950,23150,22950,523
|
|
20240105,091900,27240950,22950,22900,22950,22900,70
|
|
20240105,091800,25634550,22950,22950,22950,22950,2
|
|
20240105,091700,25588650,22900,22900,22900,22900,2
|
|
20240105,091600,25542850,22950,22950,22950,22950,0
|
|
20240105,091500,25542850,22950,23000,23000,22950,24
|
|
20240105,091400,24991950,23000,22900,23000,22900,20
|
|
20240105,091300,24533850,22900,22800,22950,22800,185
|
|
20240105,091200,20299650,22800,22750,22800,22750,264
|
|
20240105,091100,14289200,22750,22750,22750,22750,5
|
|
20240105,091000,14175450,22750,22750,22750,22750,0
|
|
20240105,090900,14175450,22750,22750,22750,22750,30
|
|
20240105,090800,13492950,22750,22750,22750,22750,162
|
|
20240105,090700,9807450,22750,22850,22850,22750,286
|
|
20240105,090600,3298950,22850,22750,22850,22750,4
|
|
20240105,090500,3207850,22700,22750,22750,22700,34
|
|
20240105,090400,2434550,22750,22750,22750,22750,90
|
|
20240105,090300,387050,22750,22750,22750,22750,0
|
|
20240105,090200,387050,22750,22750,22750,22750,0
|
|
20240105,090100,387050,22750,22750,22750,22750,11
|
|
20240105,090000,136800,22700,22900,22900,22700,6
|