662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,195900,603591000,23750,23750,23750,23750,2033
|
|
20240115,195800,603591000,23750,23750,23750,23750,0
|
|
20240115,195700,603591000,23750,23750,23750,23750,0
|
|
20240115,195600,603591000,23750,23750,23750,23750,0
|
|
20240115,195500,603591000,23750,23750,23750,23750,0
|
|
20240115,195400,603591000,23750,23750,23750,23750,0
|
|
20240115,195300,603591000,23750,23750,23750,23750,0
|
|
20240115,195200,603591000,23750,23750,23750,23750,0
|
|
20240115,195100,603591000,23750,23750,23750,23750,0
|
|
20240115,195000,603591000,23750,23750,23750,23750,0
|
|
20240115,194900,603591000,23750,23750,23750,23750,0
|
|
20240115,194800,603591000,23750,23750,23750,23750,0
|
|
20240115,194700,603591000,23750,23750,23750,23750,0
|
|
20240115,194600,603591000,23750,23750,23750,23750,0
|
|
20240115,194500,603591000,23750,23750,23750,23750,0
|
|
20240115,194400,603591000,23750,23750,23750,23750,0
|
|
20240115,194300,603591000,23750,23750,23750,23750,0
|
|
20240115,194200,603591000,23750,23750,23750,23750,0
|
|
20240115,194100,603591000,23750,23750,23750,23750,0
|
|
20240115,194000,603591000,23750,23750,23750,23750,0
|
|
20240115,193900,603591000,23750,23750,23750,23750,0
|
|
20240115,193800,603591000,23750,23750,23750,23750,0
|
|
20240115,193700,603591000,23750,23750,23750,23750,0
|
|
20240115,193600,603591000,23750,23750,23750,23750,0
|
|
20240115,193500,603591000,23750,23750,23750,23750,0
|
|
20240115,193400,603591000,23750,23750,23750,23750,0
|
|
20240115,193300,603591000,23750,23750,23750,23750,0
|
|
20240115,193200,603591000,23750,23750,23750,23750,0
|
|
20240115,193100,603591000,23750,23750,23750,23750,0
|
|
20240115,193000,603591000,23750,23750,23750,23750,0
|
|
20240115,192900,603591000,23750,23750,23750,23750,2033
|
|
20240115,192800,603591000,23750,23750,23750,23750,0
|
|
20240115,192700,603591000,23750,23750,23750,23750,0
|
|
20240115,192600,603591000,23750,23750,23750,23750,0
|
|
20240115,192500,603591000,23750,23750,23750,23750,0
|
|
20240115,192400,603591000,23750,23750,23750,23750,0
|
|
20240115,192300,603591000,23750,23750,23750,23750,0
|
|
20240115,192200,603591000,23750,23750,23750,23750,0
|
|
20240115,192100,603591000,23750,23750,23750,23750,0
|
|
20240115,192000,603591000,23750,23750,23750,23750,0
|
|
20240115,191900,603591000,23750,23750,23750,23750,0
|
|
20240115,191800,603591000,23750,23750,23750,23750,0
|
|
20240115,191700,603591000,23750,23750,23750,23750,0
|
|
20240115,191600,603591000,23750,23750,23750,23750,0
|
|
20240115,191500,603591000,23750,23750,23750,23750,0
|
|
20240115,191400,603591000,23750,23750,23750,23750,0
|
|
20240115,191300,603591000,23750,23750,23750,23750,0
|
|
20240115,191200,603591000,23750,23750,23750,23750,0
|
|
20240115,191100,603591000,23750,23750,23750,23750,0
|
|
20240115,191000,603591000,23750,23750,23750,23750,0
|
|
20240115,190900,603591000,23750,23750,23750,23750,0
|
|
20240115,190800,603591000,23750,23750,23750,23750,0
|
|
20240115,190700,603591000,23750,23750,23750,23750,0
|
|
20240115,190600,603591000,23750,23750,23750,23750,0
|
|
20240115,190500,603591000,23750,23750,23750,23750,0
|
|
20240115,190400,603591000,23750,23750,23750,23750,0
|
|
20240115,190300,603591000,23750,23750,23750,23750,0
|
|
20240115,190200,603591000,23750,23750,23750,23750,0
|
|
20240115,190100,603591000,23750,23750,23750,23750,0
|
|
20240115,190000,603591000,23750,23750,23750,23750,0
|
|
20240115,185900,603591000,23750,23750,23750,23750,2033
|
|
20240115,185800,603591000,23750,23750,23750,23750,0
|
|
20240115,185700,603591000,23750,23750,23750,23750,0
|
|
20240115,185600,603591000,23750,23750,23750,23750,0
|
|
20240115,185500,603591000,23750,23750,23750,23750,0
|
|
20240115,185400,603591000,23750,23750,23750,23750,0
|
|
20240115,185300,603591000,23750,23750,23750,23750,0
|
|
20240115,185200,603591000,23750,23750,23750,23750,0
|
|
20240115,185100,603591000,23750,23750,23750,23750,0
|
|
20240115,185000,603591000,23750,23750,23750,23750,0
|
|
20240115,184900,603591000,23750,23750,23750,23750,0
|
|
20240115,184800,603591000,23750,23750,23750,23750,0
|
|
20240115,184700,603591000,23750,23750,23750,23750,0
|
|
20240115,184600,603591000,23750,23750,23750,23750,0
|
|
20240115,184500,603591000,23750,23750,23750,23750,0
|
|
20240115,184400,603591000,23750,23750,23750,23750,0
|
|
20240115,184300,603591000,23750,23750,23750,23750,0
|
|
20240115,184200,603591000,23750,23750,23750,23750,0
|
|
20240115,184100,603591000,23750,23750,23750,23750,0
|
|
20240115,184000,603591000,23750,23750,23750,23750,0
|
|
20240115,183900,603591000,23750,23750,23750,23750,0
|
|
20240115,183800,603591000,23750,23750,23750,23750,0
|
|
20240115,183700,603591000,23750,23750,23750,23750,0
|
|
20240115,183600,603591000,23750,23750,23750,23750,0
|
|
20240115,183500,603591000,23750,23750,23750,23750,0
|
|
20240115,183400,603591000,23750,23750,23750,23750,0
|
|
20240115,183300,603591000,23750,23750,23750,23750,0
|
|
20240115,183200,603591000,23750,23750,23750,23750,0
|
|
20240115,183100,603591000,23750,23750,23750,23750,0
|
|
20240115,183000,603591000,23750,23750,23750,23750,0
|
|
20240115,182900,603591000,23750,23750,23750,23750,2033
|
|
20240115,182800,603591000,23750,23750,23750,23750,0
|
|
20240115,182700,603591000,23750,23750,23750,23750,0
|
|
20240115,182600,603591000,23750,23750,23750,23750,0
|
|
20240115,182500,603591000,23750,23750,23750,23750,0
|
|
20240115,182400,603591000,23750,23750,23750,23750,0
|
|
20240115,182300,603591000,23750,23750,23750,23750,0
|
|
20240115,182200,603591000,23750,23750,23750,23750,0
|
|
20240115,182100,603591000,23750,23750,23750,23750,0
|
|
20240115,182000,603591000,23750,23750,23750,23750,0
|
|
20240115,181900,603591000,23750,23750,23750,23750,0
|
|
20240115,181800,603591000,23750,23750,23750,23750,0
|
|
20240115,181700,603591000,23750,23750,23750,23750,0
|
|
20240115,181600,603591000,23750,23750,23750,23750,0
|
|
20240115,181500,603591000,23750,23750,23750,23750,0
|
|
20240115,181400,603591000,23750,23750,23750,23750,0
|
|
20240115,181300,603591000,23750,23750,23750,23750,0
|
|
20240115,181200,603591000,23750,23750,23750,23750,0
|
|
20240115,181100,603591000,23750,23750,23750,23750,0
|
|
20240115,181000,603591000,23750,23750,23750,23750,0
|
|
20240115,180900,603591000,23750,23750,23750,23750,0
|
|
20240115,180800,603591000,23750,23750,23750,23750,0
|
|
20240115,180700,603591000,23750,23750,23750,23750,0
|
|
20240115,180600,603591000,23750,23750,23750,23750,0
|
|
20240115,180500,603591000,23750,23750,23750,23750,0
|
|
20240115,180400,603591000,23750,23750,23750,23750,0
|
|
20240115,180300,603591000,23750,23750,23750,23750,0
|
|
20240115,180200,603591000,23750,23750,23750,23750,0
|
|
20240115,180100,603591000,23750,23750,23750,23750,0
|
|
20240115,180000,603591000,23750,23750,23750,23750,0
|
|
20240115,175900,603591000,23750,23750,23750,23750,2033
|
|
20240115,175800,603591000,23750,23750,23750,23750,0
|
|
20240115,175700,603591000,23750,23750,23750,23750,0
|
|
20240115,175600,603591000,23750,23750,23750,23750,0
|
|
20240115,175500,603591000,23750,23750,23750,23750,0
|
|
20240115,175400,603591000,23750,23750,23750,23750,0
|
|
20240115,175300,603591000,23750,23750,23750,23750,0
|
|
20240115,175200,603591000,23750,23750,23750,23750,0
|
|
20240115,175100,603591000,23750,23750,23750,23750,0
|
|
20240115,175000,603591000,23750,23750,23750,23750,0
|
|
20240115,174900,603591000,23750,23750,23750,23750,0
|
|
20240115,174800,603591000,23750,23750,23750,23750,0
|
|
20240115,174700,603591000,23750,23750,23750,23750,0
|
|
20240115,174600,603591000,23750,23750,23750,23750,0
|
|
20240115,174500,603591000,23750,23750,23750,23750,0
|
|
20240115,174400,603591000,23750,23750,23750,23750,0
|
|
20240115,174300,603591000,23750,23750,23750,23750,0
|
|
20240115,174200,603591000,23750,23750,23750,23750,0
|
|
20240115,174100,603591000,23750,23750,23750,23750,0
|
|
20240115,174000,603591000,23750,23750,23750,23750,0
|
|
20240115,173900,603591000,23750,23750,23750,23750,0
|
|
20240115,173800,603591000,23750,23750,23750,23750,0
|
|
20240115,173700,603591000,23750,23750,23750,23750,0
|
|
20240115,173600,603591000,23750,23750,23750,23750,0
|
|
20240115,173500,603591000,23750,23750,23750,23750,0
|
|
20240115,173400,603591000,23750,23750,23750,23750,0
|
|
20240115,173300,603591000,23750,23750,23750,23750,0
|
|
20240115,173200,603591000,23750,23750,23750,23750,0
|
|
20240115,173100,603591000,23750,23750,23750,23750,0
|
|
20240115,173000,603591000,23750,23750,23750,23750,0
|
|
20240115,172900,603591000,23750,23750,23750,23750,2033
|
|
20240115,172800,603591000,23750,23750,23750,23750,0
|
|
20240115,172700,603591000,23750,23750,23750,23750,0
|
|
20240115,172600,603591000,23750,23750,23750,23750,0
|
|
20240115,172500,603591000,23750,23750,23750,23750,0
|
|
20240115,172400,603591000,23750,23750,23750,23750,0
|
|
20240115,172300,603591000,23750,23750,23750,23750,0
|
|
20240115,172200,603591000,23750,23750,23750,23750,0
|
|
20240115,172100,603591000,23750,23750,23750,23750,0
|
|
20240115,172000,603591000,23750,23750,23750,23750,0
|
|
20240115,171900,603591000,23750,23750,23750,23750,0
|
|
20240115,171800,603591000,23750,23750,23750,23750,0
|
|
20240115,171700,603591000,23750,23750,23750,23750,0
|
|
20240115,171600,603591000,23750,23750,23750,23750,0
|
|
20240115,171500,603591000,23750,23750,23750,23750,0
|
|
20240115,171400,603591000,23750,23750,23750,23750,0
|
|
20240115,171300,603591000,23750,23750,23750,23750,0
|
|
20240115,171200,603591000,23750,23750,23750,23750,0
|
|
20240115,171100,603591000,23750,23750,23750,23750,0
|
|
20240115,171000,603591000,23750,23750,23750,23750,0
|
|
20240115,170900,603591000,23750,23750,23750,23750,0
|
|
20240115,170800,603591000,23750,23750,23750,23750,0
|
|
20240115,170700,603591000,23750,23750,23750,23750,0
|
|
20240115,170600,603591000,23750,23750,23750,23750,0
|
|
20240115,170500,603591000,23750,23750,23750,23750,0
|
|
20240115,170400,603591000,23750,23750,23750,23750,0
|
|
20240115,170300,603591000,23750,23750,23750,23750,0
|
|
20240115,170200,603591000,23750,23750,23750,23750,0
|
|
20240115,170100,603591000,23750,23750,23750,23750,0
|
|
20240115,170000,603591000,23750,23750,23750,23750,0
|
|
20240115,165900,603591000,23750,23750,23750,23750,2033
|
|
20240115,165800,603591000,23750,23750,23750,23750,0
|
|
20240115,165700,603591000,23750,23750,23750,23750,0
|
|
20240115,165600,603591000,23750,23750,23750,23750,0
|
|
20240115,165500,603591000,23750,23750,23750,23750,0
|
|
20240115,165400,603591000,23750,23750,23750,23750,0
|
|
20240115,165300,603591000,23750,23750,23750,23750,0
|
|
20240115,165200,603591000,23750,23750,23750,23750,0
|
|
20240115,165100,603591000,23750,23750,23750,23750,0
|
|
20240115,165000,603591000,23750,23750,23750,23750,0
|
|
20240115,164900,603591000,23750,23750,23750,23750,0
|
|
20240115,164800,603591000,23750,23750,23750,23750,0
|
|
20240115,164700,603591000,23750,23750,23750,23750,0
|
|
20240115,164600,603591000,23750,23750,23750,23750,0
|
|
20240115,164500,603591000,23750,23750,23750,23750,0
|
|
20240115,164400,603591000,23750,23750,23750,23750,0
|
|
20240115,164300,603591000,23750,23750,23750,23750,0
|
|
20240115,164200,603591000,23750,23750,23750,23750,0
|
|
20240115,164100,603591000,23750,23750,23750,23750,0
|
|
20240115,164000,603591000,23750,23750,23750,23750,0
|
|
20240115,163900,603591000,23750,23750,23750,23750,0
|
|
20240115,163800,603591000,23750,23750,23750,23750,0
|
|
20240115,163700,603591000,23750,23750,23750,23750,0
|
|
20240115,163600,603591000,23750,23750,23750,23750,0
|
|
20240115,163500,603591000,23750,23750,23750,23750,0
|
|
20240115,163400,603591000,23750,23750,23750,23750,0
|
|
20240115,163300,603591000,23750,23750,23750,23750,0
|
|
20240115,163200,603591000,23750,23750,23750,23750,0
|
|
20240115,163100,603591000,23750,23750,23750,23750,0
|
|
20240115,163000,603591000,23750,23750,23750,23750,0
|
|
20240115,162900,603591000,23750,23750,23750,23750,2033
|
|
20240115,162800,603591000,23750,23750,23750,23750,0
|
|
20240115,162700,603591000,23750,23750,23750,23750,0
|
|
20240115,162600,603591000,23750,23750,23750,23750,0
|
|
20240115,162500,603591000,23750,23750,23750,23750,0
|
|
20240115,162400,603591000,23750,23750,23750,23750,0
|
|
20240115,162300,603591000,23750,23750,23750,23750,0
|
|
20240115,162200,603591000,23750,23750,23750,23750,0
|
|
20240115,162100,603591000,23750,23750,23750,23750,0
|
|
20240115,162000,603591000,23750,23750,23750,23750,0
|
|
20240115,161900,603591000,23750,23750,23750,23750,0
|
|
20240115,161800,603591000,23750,23750,23750,23750,0
|
|
20240115,161700,603591000,23750,23750,23750,23750,0
|
|
20240115,161600,603591000,23750,23750,23750,23750,0
|
|
20240115,161500,603591000,23750,23750,23750,23750,0
|
|
20240115,161400,603591000,23750,23750,23750,23750,0
|
|
20240115,161300,603591000,23750,23750,23750,23750,0
|
|
20240115,161200,603591000,23750,23750,23750,23750,0
|
|
20240115,161100,603591000,23750,23750,23750,23750,0
|
|
20240115,161000,603591000,23750,23750,23750,23750,0
|
|
20240115,160900,603591000,23750,23750,23750,23750,0
|
|
20240115,160800,603591000,23750,23750,23750,23750,0
|
|
20240115,160700,603591000,23750,23750,23750,23750,0
|
|
20240115,160600,603591000,23750,23750,23750,23750,0
|
|
20240115,160500,603591000,23750,23750,23750,23750,0
|
|
20240115,160400,603591000,23750,23750,23750,23750,0
|
|
20240115,160300,603591000,23750,23750,23750,23750,0
|
|
20240115,160200,603591000,23750,23750,23750,23750,0
|
|
20240115,160100,603591000,23750,23750,23750,23750,0
|
|
20240115,160000,603591000,23750,23750,23750,23750,0
|
|
20240115,155900,603591000,23750,23750,23750,23750,2033
|
|
20240115,155800,603591000,23750,23750,23750,23750,0
|
|
20240115,155700,603591000,23750,23750,23750,23750,0
|
|
20240115,155600,603591000,23750,23750,23750,23750,0
|
|
20240115,155500,603591000,23750,23750,23750,23750,0
|
|
20240115,155400,603591000,23750,23750,23750,23750,0
|
|
20240115,155300,603591000,23750,23750,23750,23750,0
|
|
20240115,155200,603591000,23750,23750,23750,23750,0
|
|
20240115,155100,603591000,23750,23750,23750,23750,0
|
|
20240115,155000,603591000,23750,23750,23750,23750,0
|
|
20240115,154900,603591000,23750,23750,23750,23750,0
|
|
20240115,154800,603591000,23750,23750,23750,23750,0
|
|
20240115,154700,603591000,23750,23750,23750,23750,0
|
|
20240115,154600,603591000,23750,23750,23750,23750,0
|
|
20240115,154500,603591000,23750,23750,23750,23750,0
|
|
20240115,154400,603591000,23750,23750,23750,23750,0
|
|
20240115,154300,603591000,23750,23750,23750,23750,0
|
|
20240115,154200,603591000,23750,23750,23750,23750,0
|
|
20240115,154100,603591000,23750,23750,23750,23750,0
|
|
20240115,154000,603591000,23750,23750,23750,23750,0
|
|
20240115,153900,603591000,23750,23750,23750,23750,0
|
|
20240115,153800,603591000,23750,23750,23750,23750,0
|
|
20240115,153700,603591000,23750,23750,23750,23750,0
|
|
20240115,153600,603591000,23750,23750,23750,23750,0
|
|
20240115,153500,603591000,23750,23750,23750,23750,0
|
|
20240115,153400,603591000,23750,23750,23750,23750,0
|
|
20240115,153300,603591000,23750,23750,23750,23750,0
|
|
20240115,153200,603591000,23750,23750,23750,23750,0
|
|
20240115,153100,603591000,23750,23750,23750,23750,0
|
|
20240115,153000,603591000,23750,23750,23750,23750,2033
|
|
20240115,152900,555307250,23600,23600,23600,23600,0
|
|
20240115,152800,555307250,23600,23600,23600,23600,0
|
|
20240115,152700,555307250,23600,23600,23600,23600,0
|
|
20240115,152600,555307250,23600,23600,23600,23600,0
|
|
20240115,152500,555307250,23600,23600,23600,23600,0
|
|
20240115,152400,555307250,23600,23600,23600,23600,0
|
|
20240115,152300,555307250,23600,23600,23600,23600,0
|
|
20240115,152200,555307250,23600,23600,23600,23600,0
|
|
20240115,152100,555307250,23600,23600,23600,23600,0
|
|
20240115,152000,555307250,23600,23600,23600,23600,0
|
|
20240115,151900,555307250,23600,23600,23600,23600,50
|
|
20240115,151800,554127250,23600,23600,23600,23600,337
|
|
20240115,151700,546174050,23600,23600,23600,23600,2
|
|
20240115,151600,546126850,23550,23550,23550,23550,21
|
|
20240115,151500,545632300,23550,23600,23600,23550,59
|
|
20240115,151400,544242000,23600,23600,23600,23600,22
|
|
20240115,151300,543722800,23550,23550,23550,23550,135
|
|
20240115,151200,540543550,23500,23500,23500,23500,0
|
|
20240115,151100,540543550,23500,23500,23500,23450,95
|
|
20240115,151000,538311250,23500,23450,23500,23450,8
|
|
20240115,150900,538123550,23500,23500,23500,23500,27
|
|
20240115,150800,537489050,23550,23500,23550,23500,27
|
|
20240115,150700,536854500,23550,23550,23550,23550,8
|
|
20240115,150600,536666100,23550,23500,23550,23500,72
|
|
20240115,150500,534974000,23500,23500,23500,23500,0
|
|
20240115,150400,534974000,23500,23500,23500,23500,38
|
|
20240115,150300,534081000,23550,23550,23550,23550,28
|
|
20240115,150200,533421600,23550,23500,23550,23500,90
|
|
20240115,150100,531302600,23500,23500,23500,23500,5
|
|
20240115,150000,531185100,23500,23500,23500,23500,3
|
|
20240115,145900,531114600,23550,23550,23550,23550,0
|
|
20240115,145800,531114600,23550,23550,23550,23550,0
|
|
20240115,145700,531114600,23550,23450,23550,23450,240
|
|
20240115,145600,525474800,23450,23450,23450,23450,5
|
|
20240115,145500,525357550,23500,23500,23500,23500,2
|
|
20240115,145400,525310550,23450,23450,23450,23450,3
|
|
20240115,145300,525240200,23500,23500,23500,23500,1
|
|
20240115,145200,525216700,23450,23450,23450,23450,0
|
|
20240115,145100,525216700,23450,23450,23450,23450,37
|
|
20240115,145000,524349050,23450,23450,23450,23450,40
|
|
20240115,144900,523411050,23450,23450,23500,23450,126
|
|
20240115,144800,520452850,23450,23450,23450,23450,7
|
|
20240115,144700,520288700,23450,23450,23450,23450,154
|
|
20240115,144600,516677400,23400,23400,23400,23400,2
|
|
20240115,144500,516630600,23400,23400,23400,23400,127
|
|
20240115,144400,513658800,23400,23400,23400,23350,303
|
|
20240115,144300,506578350,23450,23450,23450,23450,0
|
|
20240115,144200,506578350,23450,23450,23450,23450,0
|
|
20240115,144100,506578350,23450,23500,23500,23450,160
|
|
20240115,144000,502825450,23500,23500,23500,23500,1
|
|
20240115,143900,502801950,23500,23500,23500,23500,107
|
|
20240115,143800,500287450,23550,23550,23550,23550,10
|
|
20240115,143700,500051950,23550,23500,23550,23500,10
|
|
20240115,143600,499816700,23500,23500,23500,23500,200
|
|
20240115,143500,495116700,23500,23450,23500,23450,160
|
|
20240115,143400,491358950,23450,23450,23450,23450,205
|
|
20240115,143300,486551700,23450,23450,23450,23450,21
|
|
20240115,143200,486059250,23450,23450,23450,23450,1
|
|
20240115,143100,486035800,23450,23500,23500,23450,550
|
|
20240115,143000,473116650,23500,23550,23550,23500,357
|
|
20240115,142900,464725550,23550,23550,23550,23550,195
|
|
20240115,142800,460133300,23550,23550,23550,23550,5
|
|
20240115,142700,460015550,23600,23600,23600,23600,0
|
|
20240115,142600,460015550,23600,23550,23600,23550,3
|
|
20240115,142500,459944850,23600,23550,23600,23550,696
|
|
20240115,142400,443553900,23600,23550,23600,23550,299
|
|
20240115,142300,436498850,23550,23550,23550,23550,29
|
|
20240115,142200,435815900,23550,23550,23550,23550,45
|
|
20240115,142100,434756150,23550,23550,23550,23500,32
|
|
20240115,142000,434002650,23550,23450,23550,23450,233
|
|
20240115,141900,428526800,23450,23500,23500,23450,220
|
|
20240115,141800,423367750,23500,23500,23500,23500,80
|
|
20240115,141700,421487750,23500,23500,23500,23500,201
|
|
20240115,141600,416764250,23450,23400,23450,23400,237
|
|
20240115,141500,411207050,23400,23400,23400,23400,58
|
|
20240115,141400,409849850,23400,23400,23400,23400,3
|
|
20240115,141300,409779650,23400,23400,23400,23400,77
|
|
20240115,141200,407977850,23450,23350,23450,23350,437
|
|
20240115,141100,397758600,23350,23350,23350,23300,340
|
|
20240115,141000,389830750,23350,23350,23350,23350,10
|
|
20240115,140900,389597250,23350,23350,23350,23350,149
|
|
20240115,140800,386118100,23350,23350,23350,23350,2
|
|
20240115,140700,386071400,23350,23300,23350,23300,206
|
|
20240115,140600,381261500,23350,23350,23350,23350,22
|
|
20240115,140500,380747800,23350,23350,23350,23350,17
|
|
20240115,140400,380350850,23350,23350,23350,23350,160
|
|
20240115,140300,376614850,23450,23300,23450,23300,1096
|
|
20240115,140200,351067350,23350,23250,23350,23250,453
|
|
20240115,140100,340513900,23250,23200,23300,23200,532
|
|
20240115,140000,328143700,23200,23100,23200,23100,55
|
|
20240115,135900,326871700,23200,23200,23200,23200,0
|
|
20240115,135800,326871700,23200,23250,23250,23200,33
|
|
20240115,135700,326104550,23250,23100,23250,23100,473
|
|
20240115,135600,315155300,23100,22950,23100,22950,548
|
|
20240115,135500,302525200,22950,22950,22950,22950,58
|
|
20240115,135400,301194100,22950,22850,22950,22850,283
|
|
20240115,135300,294721150,22900,22700,22900,22700,1099
|
|
20240115,135200,269624050,22700,22700,22700,22700,263
|
|
20240115,135100,263653950,22650,22650,22650,22650,0
|
|
20240115,135000,263653950,22650,22650,22650,22650,0
|
|
20240115,134900,263653950,22650,22650,22650,22650,41
|
|
20240115,134800,262725300,22650,22650,22650,22650,74
|
|
20240115,134700,261049200,22650,22650,22650,22650,1
|
|
20240115,134600,261026550,22650,22600,22650,22600,24
|
|
20240115,134500,260484000,22650,22650,22650,22650,12
|
|
20240115,134400,260212200,22650,22650,22650,22650,1
|
|
20240115,134300,260189550,22650,22650,22650,22650,0
|
|
20240115,134200,260189550,22650,22650,22650,22650,1
|
|
20240115,134100,260166900,22650,22650,22650,22650,1
|
|
20240115,134000,260144250,22650,22650,22650,22650,20
|
|
20240115,133900,259691250,22650,22600,22650,22600,124
|
|
20240115,133800,256887950,22600,22600,22600,22600,1
|
|
20240115,133700,256865350,22650,22650,22650,22650,1
|
|
20240115,133600,256842700,22650,22700,22700,22650,325
|
|
20240115,133500,249481400,22700,22700,22700,22700,1
|
|
20240115,133400,249458700,22750,22750,22750,22750,0
|
|
20240115,133300,249458700,22750,22750,22750,22750,0
|
|
20240115,133200,249458700,22750,22750,22750,22750,0
|
|
20240115,133100,249458700,22750,22750,22750,22750,2
|
|
20240115,133000,249413200,22700,22700,22700,22700,262
|
|
20240115,132900,243465800,22700,22700,22700,22700,15
|
|
20240115,132800,243125300,22750,22750,22750,22750,10
|
|
20240115,132700,242897800,22750,22750,22750,22750,0
|
|
20240115,132600,242897800,22750,22750,22750,22750,0
|
|
20240115,132500,242897800,22750,22750,22750,22750,0
|
|
20240115,132400,242897800,22750,22750,22750,22750,0
|
|
20240115,132300,242897800,22750,22750,22750,22750,0
|
|
20240115,132200,242897800,22750,22750,22750,22750,4
|
|
20240115,132100,242806800,22700,22700,22700,22700,0
|
|
20240115,132000,242806800,22700,22700,22700,22700,10
|
|
20240115,131900,242579800,22750,22800,22800,22750,3
|
|
20240115,131800,242511500,22800,22750,22800,22750,164
|
|
20240115,131700,238775100,22750,22750,22750,22750,0
|
|
20240115,131600,238775100,22750,22750,22750,22750,17
|
|
20240115,131500,238388350,22750,22750,22750,22750,0
|
|
20240115,131400,238388350,22750,22750,22750,22750,0
|
|
20240115,131300,238388350,22750,22750,22750,22750,1
|
|
20240115,131200,238365600,22700,22700,22700,22700,0
|
|
20240115,131100,238365600,22700,22750,22750,22700,18
|
|
20240115,131000,237956200,22750,22750,22750,22750,0
|
|
20240115,130900,237956200,22750,22750,22750,22750,0
|
|
20240115,130800,237956200,22750,22750,22750,22750,0
|
|
20240115,130700,237956200,22750,22750,22750,22750,0
|
|
20240115,130600,237956200,22750,22750,22750,22750,0
|
|
20240115,130500,237956200,22750,22750,22750,22750,0
|
|
20240115,130400,237956200,22750,22750,22750,22750,14
|
|
20240115,130300,237637700,22800,22800,22800,22800,0
|
|
20240115,130200,237637700,22800,22800,22800,22800,53
|
|
20240115,130100,236429300,22850,22850,22850,22850,0
|
|
20240115,130000,236429300,22850,22850,22850,22850,0
|
|
20240115,125900,236429300,22850,22850,22850,22850,0
|
|
20240115,125800,236429300,22850,22850,22850,22850,0
|
|
20240115,125700,236429300,22850,22850,22850,22850,0
|
|
20240115,125600,236429300,22850,22850,22850,22850,0
|
|
20240115,125500,236429300,22850,22800,22850,22800,67
|
|
20240115,125400,234900850,22800,22800,22800,22800,0
|
|
20240115,125300,234900850,22800,22800,22800,22800,4
|
|
20240115,125200,234809650,22700,22700,22700,22700,157
|
|
20240115,125100,231245750,22750,22750,22750,22750,0
|
|
20240115,125000,231245750,22750,22750,22750,22750,0
|
|
20240115,124900,231245750,22750,22750,22750,22750,0
|
|
20240115,124800,231245750,22750,22750,22750,22750,0
|
|
20240115,124700,231245750,22750,22750,22750,22750,134
|
|
20240115,124600,228197250,22750,22750,22750,22750,62
|
|
20240115,124500,226786750,22800,22800,22800,22800,0
|
|
20240115,124400,226786750,22800,22800,22800,22800,0
|
|
20240115,124300,226786750,22800,22800,22800,22800,1
|
|
20240115,124200,226763950,22800,22800,22800,22800,0
|
|
20240115,124100,226763950,22800,22800,22800,22800,0
|
|
20240115,124000,226763950,22800,22800,22800,22800,0
|
|
20240115,123900,226763950,22800,22800,22800,22800,0
|
|
20240115,123800,226763950,22800,22800,22800,22800,0
|
|
20240115,123700,226763950,22800,22800,22800,22800,0
|
|
20240115,123600,226763950,22800,22800,22800,22800,0
|
|
20240115,123500,226763950,22800,22800,22800,22800,100
|
|
20240115,123400,224483950,22800,22800,22800,22800,0
|
|
20240115,123300,224483950,22800,22800,22800,22800,0
|
|
20240115,123200,224483950,22800,22800,22800,22800,0
|
|
20240115,123100,224483950,22800,22800,22800,22800,0
|
|
20240115,123000,224483950,22800,22800,22800,22800,0
|
|
20240115,122900,224483950,22800,22800,22800,22800,108
|
|
20240115,122800,222021550,22850,22850,22850,22850,1
|
|
20240115,122700,221998700,22850,22850,22850,22850,0
|
|
20240115,122600,221998700,22850,22850,22850,22850,0
|
|
20240115,122500,221998700,22850,22850,22850,22850,0
|
|
20240115,122400,221998700,22850,22850,22850,22850,5
|
|
20240115,122300,221884450,22850,22850,22850,22850,0
|
|
20240115,122200,221884450,22850,22850,22850,22850,16
|
|
20240115,122100,221518850,22850,22850,22850,22850,0
|
|
20240115,122000,221518850,22850,22850,22850,22850,0
|
|
20240115,121900,221518850,22850,22850,22850,22850,0
|
|
20240115,121800,221518850,22850,22850,22850,22850,0
|
|
20240115,121700,221518850,22850,22850,22850,22850,23
|
|
20240115,121600,220993300,22850,22850,22850,22850,2
|
|
20240115,121500,220947600,22800,22800,22800,22800,18
|
|
20240115,121400,220537200,22800,22800,22800,22800,19
|
|
20240115,121300,220104000,22800,22800,22800,22800,51
|
|
20240115,121200,218941200,22750,22750,22750,22750,50
|
|
20240115,121100,217803700,22750,22750,22750,22750,8
|
|
20240115,121000,217621700,22750,22750,22750,22750,0
|
|
20240115,120900,217621700,22750,22750,22750,22750,0
|
|
20240115,120800,217621700,22750,22750,22750,22750,1
|
|
20240115,120700,217598950,22750,22700,22750,22700,325
|
|
20240115,120600,210220550,22650,22650,22650,22650,89
|
|
20240115,120500,208204700,22650,22650,22650,22650,0
|
|
20240115,120400,208204700,22650,22650,22650,22650,0
|
|
20240115,120300,208204700,22650,22650,22650,22650,0
|
|
20240115,120200,208204700,22650,22700,22700,22650,57
|
|
20240115,120100,206910850,22700,22700,22700,22700,0
|
|
20240115,120000,206910850,22700,22700,22700,22700,25
|
|
20240115,115900,206343350,22650,22650,22650,22650,0
|
|
20240115,115800,206343350,22650,22650,22650,22650,0
|
|
20240115,115700,206343350,22650,22650,22650,22650,0
|
|
20240115,115600,206343350,22650,22650,22650,22650,1
|
|
20240115,115500,206320700,22650,22650,22650,22650,0
|
|
20240115,115400,206320700,22650,22650,22650,22650,0
|
|
20240115,115300,206320700,22650,22650,22650,22650,2
|
|
20240115,115200,206275400,22650,22650,22650,22650,0
|
|
20240115,115100,206275400,22650,22650,22650,22650,30
|
|
20240115,115000,205595900,22700,22700,22700,22700,320
|
|
20240115,114900,198331900,22700,22700,22700,22700,0
|
|
20240115,114800,198331900,22700,22700,22700,22700,0
|
|
20240115,114700,198331900,22700,22700,22700,22700,86
|
|
20240115,114600,196379700,22750,22700,22750,22700,11
|
|
20240115,114500,196129950,22700,22700,22700,22700,0
|
|
20240115,114400,196129950,22700,22750,22750,22700,29
|
|
20240115,114300,195471150,22750,22750,22750,22750,1
|
|
20240115,114200,195448400,22750,22750,22750,22750,0
|
|
20240115,114100,195448400,22750,22750,22750,22750,4
|
|
20240115,114000,195357400,22750,22750,22750,22750,0
|
|
20240115,113900,195357400,22750,22750,22750,22750,1
|
|
20240115,113800,195334650,22750,22750,22750,22750,0
|
|
20240115,113700,195334650,22750,22750,22750,22750,10
|
|
20240115,113600,195107150,22750,22750,22750,22750,34
|
|
20240115,113500,194333650,22750,22750,22750,22750,0
|
|
20240115,113400,194333650,22750,22750,22750,22750,0
|
|
20240115,113300,194333650,22750,22750,22750,22750,0
|
|
20240115,113200,194333650,22750,22750,22750,22750,0
|
|
20240115,113100,194333650,22750,22750,22750,22750,17
|
|
20240115,113000,193946900,22700,22750,22750,22700,17
|
|
20240115,112900,193560200,22700,22700,22700,22700,0
|
|
20240115,112800,193560200,22700,22700,22700,22700,0
|
|
20240115,112700,193560200,22700,22700,22700,22700,10
|
|
20240115,112600,193333200,22700,22700,22700,22700,0
|
|
20240115,112500,193333200,22700,22750,22750,22700,213
|
|
20240115,112400,188492450,22750,22750,22750,22750,0
|
|
20240115,112300,188492450,22750,22750,22750,22750,0
|
|
20240115,112200,188492450,22750,22750,22750,22750,3
|
|
20240115,112100,188424200,22750,22750,22750,22750,17
|
|
20240115,112000,188037450,22700,22700,22700,22700,29
|
|
20240115,111900,187379150,22700,22700,22700,22700,0
|
|
20240115,111800,187379150,22700,22700,22700,22700,0
|
|
20240115,111700,187379150,22700,22700,22700,22700,0
|
|
20240115,111600,187379150,22700,22700,22700,22700,11
|
|
20240115,111500,187129450,22800,22800,22800,22800,0
|
|
20240115,111400,187129450,22800,22800,22800,22800,0
|
|
20240115,111300,187129450,22800,22800,22800,22800,186
|
|
20240115,111200,182888650,22850,22850,22850,22850,40
|
|
20240115,111100,181974650,22800,22800,22800,22800,0
|
|
20240115,111000,181974650,22800,22700,22800,22700,186
|
|
20240115,110900,177735050,22800,22700,22800,22650,799
|
|
20240115,110800,159605100,22700,22700,22700,22700,0
|
|
20240115,110700,159605100,22700,22800,22800,22700,100
|
|
20240115,110600,157330100,22700,22700,22700,22700,0
|
|
20240115,110500,157330100,22700,22700,22700,22700,0
|
|
20240115,110400,157330100,22700,22700,22700,22700,0
|
|
20240115,110300,157330100,22700,22700,22700,22700,35
|
|
20240115,110200,156535600,22650,22650,22650,22650,0
|
|
20240115,110100,156535600,22650,22650,22650,22650,0
|
|
20240115,110000,156535600,22650,22650,22650,22650,0
|
|
20240115,105900,156535600,22650,22650,22650,22650,0
|
|
20240115,105800,156535600,22650,22650,22650,22650,0
|
|
20240115,105700,156535600,22650,22650,22650,22650,0
|
|
20240115,105600,156535600,22650,22700,22700,22650,97
|
|
20240115,105500,154336700,22700,22700,22700,22700,10
|
|
20240115,105400,154109700,22650,22650,22650,22650,0
|
|
20240115,105300,154109700,22650,22650,22650,22650,0
|
|
20240115,105200,154109700,22650,22650,22650,22650,40
|
|
20240115,105100,153203700,22650,22650,22650,22650,6
|
|
20240115,105000,153067800,22700,22700,22700,22700,19
|
|
20240115,104900,152636500,22800,22750,22800,22700,10
|
|
20240115,104800,152409200,22700,22700,22700,22700,33
|
|
20240115,104700,151660100,22700,22700,22700,22700,235
|
|
20240115,104600,146325600,22700,22750,22750,22700,100
|
|
20240115,104500,144055350,22750,22750,22750,22750,0
|
|
20240115,104400,144055350,22750,22750,22750,22750,0
|
|
20240115,104300,144055350,22750,22750,22750,22750,0
|
|
20240115,104200,144055350,22750,22750,22750,22750,10
|
|
20240115,104100,143827850,22750,22750,22750,22750,2
|
|
20240115,104000,143782350,22750,22750,22900,22750,333
|
|
20240115,103900,136204050,22800,22800,22800,22800,445
|
|
20240115,103800,126058050,22900,22900,22900,22900,0
|
|
20240115,103700,126058050,22900,22900,22900,22900,0
|
|
20240115,103600,126058050,22900,22900,22900,22900,0
|
|
20240115,103500,126058050,22900,22900,22900,22900,0
|
|
20240115,103400,126058050,22900,22900,22900,22900,0
|
|
20240115,103300,126058050,22900,22900,22900,22900,3
|
|
20240115,103200,125989350,22850,22900,22900,22850,19
|
|
20240115,103100,125555100,22900,22900,22900,22900,3
|
|
20240115,103000,125486400,22900,22900,22900,22900,3
|
|
20240115,102900,125417700,22900,22900,22900,22900,7
|
|
20240115,102800,125257400,22950,22950,22950,22950,1
|
|
20240115,102700,125234450,22950,22950,22950,22950,0
|
|
20240115,102600,125234450,22950,22850,22950,22850,256
|
|
20240115,102500,119384750,22900,22900,22900,22900,27
|
|
20240115,102400,118766450,23050,23050,23050,23050,0
|
|
20240115,102300,118766450,23050,23050,23050,23050,0
|
|
20240115,102200,118766450,23050,23050,23050,23050,2
|
|
20240115,102100,118720350,22900,22900,22900,22900,5
|
|
20240115,102000,118605850,22900,22900,22900,22900,0
|
|
20240115,101900,118605850,22900,22900,22900,22900,26
|
|
20240115,101800,118010450,23000,23000,23000,23000,50
|
|
20240115,101700,116860450,23050,23050,23050,23050,0
|
|
20240115,101600,116860450,23050,23050,23050,23050,0
|
|
20240115,101500,116860450,23050,23050,23050,23050,0
|
|
20240115,101400,116860450,23050,23050,23050,23050,1
|
|
20240115,101300,116837400,22950,23000,23000,22950,32
|
|
20240115,101200,116102950,23050,23050,23050,23050,1
|
|
20240115,101100,116079900,23050,23050,23050,23050,0
|
|
20240115,101000,116079900,23050,23050,23050,23050,0
|
|
20240115,100900,116079900,23050,23050,23050,23050,0
|
|
20240115,100800,116079900,23050,23000,23050,23000,216
|
|
20240115,100700,111111100,23000,23000,23000,23000,0
|
|
20240115,100600,111111100,23000,22950,23000,22950,106
|
|
20240115,100500,108677600,22950,22950,22950,22950,0
|
|
20240115,100400,108677600,22950,22950,22950,22950,17
|
|
20240115,100300,108287450,22900,22900,22900,22900,48
|
|
20240115,100200,107188250,22900,22900,22900,22900,74
|
|
20240115,100100,105493650,22900,22900,22900,22900,120
|
|
20240115,100000,102745650,22900,22900,22900,22900,0
|
|
20240115,095900,102745650,22900,22900,22900,22900,4
|
|
20240115,095800,102654050,22900,22900,22900,22900,3
|
|
20240115,095700,102585350,22900,22900,22900,22900,0
|
|
20240115,095600,102585350,22900,22850,22900,22850,22
|
|
20240115,095500,102081650,22900,22900,22900,22900,316
|
|
20240115,095400,94845250,23000,23000,23000,23000,4
|
|
20240115,095300,94753250,23000,23000,23000,22950,325
|
|
20240115,095200,87292400,23000,23000,23000,23000,28
|
|
20240115,095100,86648400,23000,23000,23000,23000,2
|
|
20240115,095000,86602400,23050,23100,23100,23000,71
|
|
20240115,094900,84963750,23100,23000,23100,23000,51
|
|
20240115,094800,83786250,23000,23000,23000,23000,87
|
|
20240115,094700,81785250,23000,23000,23000,23000,0
|
|
20240115,094600,81785250,23000,23000,23000,23000,2
|
|
20240115,094500,81739250,23100,23100,23100,23100,0
|
|
20240115,094400,81739250,23100,23100,23100,23100,0
|
|
20240115,094300,81739250,23100,23100,23100,23100,1
|
|
20240115,094200,81716150,23100,23100,23100,23100,0
|
|
20240115,094100,81716150,23100,23100,23100,23100,20
|
|
20240115,094000,81254150,23100,23100,23100,23100,0
|
|
20240115,093900,81254150,23100,23000,23100,23000,205
|
|
20240115,093800,76518750,23000,23000,23000,22900,555
|
|
20240115,093700,63773750,22900,22900,22900,22900,2
|
|
20240115,093600,63727950,22900,22900,22900,22900,0
|
|
20240115,093500,63727950,22900,22900,22900,22900,0
|
|
20240115,093400,63727950,22900,22900,22900,22900,0
|
|
20240115,093300,63727950,22900,23000,23000,22900,296
|
|
20240115,093200,56937100,23000,23000,23000,23000,0
|
|
20240115,093100,56937100,23000,23000,23000,23000,9
|
|
20240115,093000,56730100,23100,23100,23100,23100,0
|
|
20240115,092900,56730100,23100,23000,23100,23000,5
|
|
20240115,092800,56615000,23000,23000,23000,23000,14
|
|
20240115,092700,56293000,23000,23000,23000,23000,11
|
|
20240115,092600,56040000,23000,23000,23000,23000,1
|
|
20240115,092500,56017000,23000,23000,23000,23000,0
|
|
20240115,092400,56017000,23000,23000,23000,23000,0
|
|
20240115,092300,56017000,23000,23000,23000,23000,0
|
|
20240115,092200,56017000,23000,23000,23000,23000,0
|
|
20240115,092100,56017000,23000,23050,23050,23000,49
|
|
20240115,092000,54888050,23100,23100,23100,23100,5
|
|
20240115,091900,54772550,23100,23100,23100,23100,0
|
|
20240115,091800,54772550,23100,23100,23150,23100,56
|
|
20240115,091700,53477400,23100,23100,23100,23100,45
|
|
20240115,091600,52437900,23050,23050,23050,23050,3
|
|
20240115,091500,52368750,23050,23100,23100,23050,174
|
|
20240115,091400,48349500,23100,22850,23100,22850,43
|
|
20240115,091300,47365950,23100,23000,23100,23000,92
|
|
20240115,091200,45243550,23050,23050,23050,23050,50
|
|
20240115,091100,44091050,23050,22850,23050,22850,111
|
|
20240115,091000,41537700,22850,22750,22850,22750,59
|
|
20240115,090900,40190000,22650,22650,22650,22650,0
|
|
20240115,090800,40190000,22650,22650,22650,22650,0
|
|
20240115,090700,40190000,22650,22750,22800,22650,27
|
|
20240115,090600,39575450,22750,22800,22800,22650,474
|
|
20240115,090500,28814750,22850,22800,22850,22750,522
|
|
20240115,090400,16918950,22700,22700,22700,22700,209
|
|
20240115,090300,12174650,22700,22950,23050,22700,108
|
|
20240115,090200,9695250,22600,23050,23050,22600,224
|
|
20240115,090100,4602600,23050,23050,23050,23050,0
|
|
20240115,090000,4602600,23050,23100,23100,22900,200
|