662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,195900,2146510650,22750,22750,22750,22750,757
|
|
20240118,195800,2146510650,22750,22750,22750,22750,0
|
|
20240118,195700,2146510650,22750,22750,22750,22750,0
|
|
20240118,195600,2146510650,22750,22750,22750,22750,0
|
|
20240118,195500,2146510650,22750,22750,22750,22750,0
|
|
20240118,195400,2146510650,22750,22750,22750,22750,0
|
|
20240118,195300,2146510650,22750,22750,22750,22750,0
|
|
20240118,195200,2146510650,22750,22750,22750,22750,0
|
|
20240118,195100,2146510650,22750,22750,22750,22750,0
|
|
20240118,195000,2146510650,22750,22750,22750,22750,0
|
|
20240118,194900,2146510650,22750,22750,22750,22750,0
|
|
20240118,194800,2146510650,22750,22750,22750,22750,0
|
|
20240118,194700,2146510650,22750,22750,22750,22750,0
|
|
20240118,194600,2146510650,22750,22750,22750,22750,0
|
|
20240118,194500,2146510650,22750,22750,22750,22750,0
|
|
20240118,194400,2146510650,22750,22750,22750,22750,0
|
|
20240118,194300,2146510650,22750,22750,22750,22750,0
|
|
20240118,194200,2146510650,22750,22750,22750,22750,0
|
|
20240118,194100,2146510650,22750,22750,22750,22750,0
|
|
20240118,194000,2146510650,22750,22750,22750,22750,0
|
|
20240118,193900,2146510650,22750,22750,22750,22750,0
|
|
20240118,193800,2146510650,22750,22750,22750,22750,0
|
|
20240118,193700,2146510650,22750,22750,22750,22750,0
|
|
20240118,193600,2146510650,22750,22750,22750,22750,0
|
|
20240118,193500,2146510650,22750,22750,22750,22750,0
|
|
20240118,193400,2146510650,22750,22750,22750,22750,0
|
|
20240118,193300,2146510650,22750,22750,22750,22750,0
|
|
20240118,193200,2146510650,22750,22750,22750,22750,0
|
|
20240118,193100,2146510650,22750,22750,22750,22750,0
|
|
20240118,193000,2146510650,22750,22750,22750,22750,0
|
|
20240118,192900,2146510650,22750,22750,22750,22750,757
|
|
20240118,192800,2146510650,22750,22750,22750,22750,0
|
|
20240118,192700,2146510650,22750,22750,22750,22750,0
|
|
20240118,192600,2146510650,22750,22750,22750,22750,0
|
|
20240118,192500,2146510650,22750,22750,22750,22750,0
|
|
20240118,192400,2146510650,22750,22750,22750,22750,0
|
|
20240118,192300,2146510650,22750,22750,22750,22750,0
|
|
20240118,192200,2146510650,22750,22750,22750,22750,0
|
|
20240118,192100,2146510650,22750,22750,22750,22750,0
|
|
20240118,192000,2146510650,22750,22750,22750,22750,0
|
|
20240118,191900,2146510650,22750,22750,22750,22750,0
|
|
20240118,191800,2146510650,22750,22750,22750,22750,0
|
|
20240118,191700,2146510650,22750,22750,22750,22750,0
|
|
20240118,191600,2146510650,22750,22750,22750,22750,0
|
|
20240118,191500,2146510650,22750,22750,22750,22750,0
|
|
20240118,191400,2146510650,22750,22750,22750,22750,0
|
|
20240118,191300,2146510650,22750,22750,22750,22750,0
|
|
20240118,191200,2146510650,22750,22750,22750,22750,0
|
|
20240118,191100,2146510650,22750,22750,22750,22750,0
|
|
20240118,191000,2146510650,22750,22750,22750,22750,0
|
|
20240118,190900,2146510650,22750,22750,22750,22750,0
|
|
20240118,190800,2146510650,22750,22750,22750,22750,0
|
|
20240118,190700,2146510650,22750,22750,22750,22750,0
|
|
20240118,190600,2146510650,22750,22750,22750,22750,0
|
|
20240118,190500,2146510650,22750,22750,22750,22750,0
|
|
20240118,190400,2146510650,22750,22750,22750,22750,0
|
|
20240118,190300,2146510650,22750,22750,22750,22750,0
|
|
20240118,190200,2146510650,22750,22750,22750,22750,0
|
|
20240118,190100,2146510650,22750,22750,22750,22750,0
|
|
20240118,190000,2146510650,22750,22750,22750,22750,0
|
|
20240118,185900,2146510650,22750,22750,22750,22750,757
|
|
20240118,185800,2146510650,22750,22750,22750,22750,0
|
|
20240118,185700,2146510650,22750,22750,22750,22750,0
|
|
20240118,185600,2146510650,22750,22750,22750,22750,0
|
|
20240118,185500,2146510650,22750,22750,22750,22750,0
|
|
20240118,185400,2146510650,22750,22750,22750,22750,0
|
|
20240118,185300,2146510650,22750,22750,22750,22750,0
|
|
20240118,185200,2146510650,22750,22750,22750,22750,0
|
|
20240118,185100,2146510650,22750,22750,22750,22750,0
|
|
20240118,185000,2146510650,22750,22750,22750,22750,0
|
|
20240118,184900,2146510650,22750,22750,22750,22750,0
|
|
20240118,184800,2146510650,22750,22750,22750,22750,0
|
|
20240118,184700,2146510650,22750,22750,22750,22750,0
|
|
20240118,184600,2146510650,22750,22750,22750,22750,0
|
|
20240118,184500,2146510650,22750,22750,22750,22750,0
|
|
20240118,184400,2146510650,22750,22750,22750,22750,0
|
|
20240118,184300,2146510650,22750,22750,22750,22750,0
|
|
20240118,184200,2146510650,22750,22750,22750,22750,0
|
|
20240118,184100,2146510650,22750,22750,22750,22750,0
|
|
20240118,184000,2146510650,22750,22750,22750,22750,0
|
|
20240118,183900,2146510650,22750,22750,22750,22750,0
|
|
20240118,183800,2146510650,22750,22750,22750,22750,0
|
|
20240118,183700,2146510650,22750,22750,22750,22750,0
|
|
20240118,183600,2146510650,22750,22750,22750,22750,0
|
|
20240118,183500,2146510650,22750,22750,22750,22750,0
|
|
20240118,183400,2146510650,22750,22750,22750,22750,0
|
|
20240118,183300,2146510650,22750,22750,22750,22750,0
|
|
20240118,183200,2146510650,22750,22750,22750,22750,0
|
|
20240118,183100,2146510650,22750,22750,22750,22750,0
|
|
20240118,183000,2146510650,22750,22750,22750,22750,0
|
|
20240118,182900,2146510650,22750,22750,22750,22750,757
|
|
20240118,182800,2146510650,22750,22750,22750,22750,0
|
|
20240118,182700,2146510650,22750,22750,22750,22750,0
|
|
20240118,182600,2146510650,22750,22750,22750,22750,0
|
|
20240118,182500,2146510650,22750,22750,22750,22750,0
|
|
20240118,182400,2146510650,22750,22750,22750,22750,0
|
|
20240118,182300,2146510650,22750,22750,22750,22750,0
|
|
20240118,182200,2146510650,22750,22750,22750,22750,0
|
|
20240118,182100,2146510650,22750,22750,22750,22750,0
|
|
20240118,182000,2146510650,22750,22750,22750,22750,0
|
|
20240118,181900,2146510650,22750,22750,22750,22750,0
|
|
20240118,181800,2146510650,22750,22750,22750,22750,0
|
|
20240118,181700,2146510650,22750,22750,22750,22750,0
|
|
20240118,181600,2146510650,22750,22750,22750,22750,0
|
|
20240118,181500,2146510650,22750,22750,22750,22750,0
|
|
20240118,181400,2146510650,22750,22750,22750,22750,0
|
|
20240118,181300,2146510650,22750,22750,22750,22750,0
|
|
20240118,181200,2146510650,22750,22750,22750,22750,0
|
|
20240118,181100,2146510650,22750,22750,22750,22750,0
|
|
20240118,181000,2146510650,22750,22750,22750,22750,0
|
|
20240118,180900,2146510650,22750,22750,22750,22750,0
|
|
20240118,180800,2146510650,22750,22750,22750,22750,0
|
|
20240118,180700,2146510650,22750,22750,22750,22750,0
|
|
20240118,180600,2146510650,22750,22750,22750,22750,0
|
|
20240118,180500,2146510650,22750,22750,22750,22750,0
|
|
20240118,180400,2146510650,22750,22750,22750,22750,0
|
|
20240118,180300,2146510650,22750,22750,22750,22750,0
|
|
20240118,180200,2146510650,22750,22750,22750,22750,0
|
|
20240118,180100,2146510650,22750,22750,22750,22750,0
|
|
20240118,180000,2146510650,22750,22750,22750,22750,0
|
|
20240118,175900,2146510650,22750,22750,22750,22750,757
|
|
20240118,175800,2146510650,22750,22750,22750,22750,0
|
|
20240118,175700,2146510650,22750,22750,22750,22750,0
|
|
20240118,175600,2146510650,22750,22750,22750,22750,0
|
|
20240118,175500,2146510650,22750,22750,22750,22750,0
|
|
20240118,175400,2146510650,22750,22750,22750,22750,0
|
|
20240118,175300,2146510650,22750,22750,22750,22750,0
|
|
20240118,175200,2146510650,22750,22750,22750,22750,0
|
|
20240118,175100,2146510650,22750,22750,22750,22750,0
|
|
20240118,175000,2146510650,22750,22750,22750,22750,0
|
|
20240118,174900,2146510650,22750,22750,22750,22750,0
|
|
20240118,174800,2146510650,22750,22750,22750,22750,0
|
|
20240118,174700,2146510650,22750,22750,22750,22750,0
|
|
20240118,174600,2146510650,22750,22750,22750,22750,0
|
|
20240118,174500,2146510650,22750,22750,22750,22750,0
|
|
20240118,174400,2146510650,22750,22750,22750,22750,0
|
|
20240118,174300,2146510650,22750,22750,22750,22750,0
|
|
20240118,174200,2146510650,22750,22750,22750,22750,0
|
|
20240118,174100,2146510650,22750,22750,22750,22750,0
|
|
20240118,174000,2146510650,22750,22750,22750,22750,0
|
|
20240118,173900,2146510650,22750,22750,22750,22750,0
|
|
20240118,173800,2146510650,22750,22750,22750,22750,0
|
|
20240118,173700,2146510650,22750,22750,22750,22750,0
|
|
20240118,173600,2146510650,22750,22750,22750,22750,0
|
|
20240118,173500,2146510650,22750,22750,22750,22750,0
|
|
20240118,173400,2146510650,22750,22750,22750,22750,0
|
|
20240118,173300,2146510650,22750,22750,22750,22750,0
|
|
20240118,173200,2146510650,22750,22750,22750,22750,0
|
|
20240118,173100,2146510650,22750,22750,22750,22750,0
|
|
20240118,173000,2146510650,22750,22750,22750,22750,0
|
|
20240118,172900,2146510650,22750,22750,22750,22750,757
|
|
20240118,172800,2146510650,22750,22750,22750,22750,0
|
|
20240118,172700,2146510650,22750,22750,22750,22750,0
|
|
20240118,172600,2146510650,22750,22750,22750,22750,0
|
|
20240118,172500,2146510650,22750,22750,22750,22750,0
|
|
20240118,172400,2146510650,22750,22750,22750,22750,0
|
|
20240118,172300,2146510650,22750,22750,22750,22750,0
|
|
20240118,172200,2146510650,22750,22750,22750,22750,0
|
|
20240118,172100,2146510650,22750,22750,22750,22750,0
|
|
20240118,172000,2146510650,22750,22750,22750,22750,0
|
|
20240118,171900,2146510650,22750,22750,22750,22750,0
|
|
20240118,171800,2146510650,22750,22750,22750,22750,0
|
|
20240118,171700,2146510650,22750,22750,22750,22750,0
|
|
20240118,171600,2146510650,22750,22750,22750,22750,0
|
|
20240118,171500,2146510650,22750,22750,22750,22750,0
|
|
20240118,171400,2146510650,22750,22750,22750,22750,0
|
|
20240118,171300,2146510650,22750,22750,22750,22750,0
|
|
20240118,171200,2146510650,22750,22750,22750,22750,0
|
|
20240118,171100,2146510650,22750,22750,22750,22750,0
|
|
20240118,171000,2146510650,22750,22750,22750,22750,0
|
|
20240118,170900,2146510650,22750,22750,22750,22750,0
|
|
20240118,170800,2146510650,22750,22750,22750,22750,0
|
|
20240118,170700,2146510650,22750,22750,22750,22750,0
|
|
20240118,170600,2146510650,22750,22750,22750,22750,0
|
|
20240118,170500,2146510650,22750,22750,22750,22750,0
|
|
20240118,170400,2146510650,22750,22750,22750,22750,0
|
|
20240118,170300,2146510650,22750,22750,22750,22750,0
|
|
20240118,170200,2146510650,22750,22750,22750,22750,0
|
|
20240118,170100,2146510650,22750,22750,22750,22750,0
|
|
20240118,170000,2146510650,22750,22750,22750,22750,0
|
|
20240118,165900,2146510650,22750,22750,22750,22750,757
|
|
20240118,165800,2146510650,22750,22750,22750,22750,0
|
|
20240118,165700,2146510650,22750,22750,22750,22750,0
|
|
20240118,165600,2146510650,22750,22750,22750,22750,0
|
|
20240118,165500,2146510650,22750,22750,22750,22750,0
|
|
20240118,165400,2146510650,22750,22750,22750,22750,0
|
|
20240118,165300,2146510650,22750,22750,22750,22750,0
|
|
20240118,165200,2146510650,22750,22750,22750,22750,0
|
|
20240118,165100,2146510650,22750,22750,22750,22750,0
|
|
20240118,165000,2146510650,22750,22750,22750,22750,0
|
|
20240118,164900,2146510650,22750,22750,22750,22750,0
|
|
20240118,164800,2146510650,22750,22750,22750,22750,0
|
|
20240118,164700,2146510650,22750,22750,22750,22750,0
|
|
20240118,164600,2146510650,22750,22750,22750,22750,0
|
|
20240118,164500,2146510650,22750,22750,22750,22750,0
|
|
20240118,164400,2146510650,22750,22750,22750,22750,0
|
|
20240118,164300,2146510650,22750,22750,22750,22750,0
|
|
20240118,164200,2146510650,22750,22750,22750,22750,0
|
|
20240118,164100,2146510650,22750,22750,22750,22750,0
|
|
20240118,164000,2146510650,22750,22750,22750,22750,0
|
|
20240118,163900,2146510650,22750,22750,22750,22750,0
|
|
20240118,163800,2146510650,22750,22750,22750,22750,0
|
|
20240118,163700,2146510650,22750,22750,22750,22750,0
|
|
20240118,163600,2146510650,22750,22750,22750,22750,0
|
|
20240118,163500,2146510650,22750,22750,22750,22750,0
|
|
20240118,163400,2146510650,22750,22750,22750,22750,0
|
|
20240118,163300,2146510650,22750,22750,22750,22750,0
|
|
20240118,163200,2146510650,22750,22750,22750,22750,0
|
|
20240118,163100,2146510650,22750,22750,22750,22750,0
|
|
20240118,163000,2146510650,22750,22750,22750,22750,0
|
|
20240118,162900,2146510650,22750,22750,22750,22750,757
|
|
20240118,162800,2146510650,22750,22750,22750,22750,0
|
|
20240118,162700,2146510650,22750,22750,22750,22750,0
|
|
20240118,162600,2146510650,22750,22750,22750,22750,0
|
|
20240118,162500,2146510650,22750,22750,22750,22750,0
|
|
20240118,162400,2146510650,22750,22750,22750,22750,0
|
|
20240118,162300,2146510650,22750,22750,22750,22750,0
|
|
20240118,162200,2146510650,22750,22750,22750,22750,0
|
|
20240118,162100,2146510650,22750,22750,22750,22750,0
|
|
20240118,162000,2146510650,22750,22750,22750,22750,0
|
|
20240118,161900,2146510650,22750,22750,22750,22750,0
|
|
20240118,161800,2146510650,22750,22750,22750,22750,0
|
|
20240118,161700,2146510650,22750,22750,22750,22750,0
|
|
20240118,161600,2146510650,22750,22750,22750,22750,0
|
|
20240118,161500,2146510650,22750,22750,22750,22750,0
|
|
20240118,161400,2146510650,22750,22750,22750,22750,0
|
|
20240118,161300,2146510650,22750,22750,22750,22750,0
|
|
20240118,161200,2146510650,22750,22750,22750,22750,0
|
|
20240118,161100,2146510650,22750,22750,22750,22750,0
|
|
20240118,161000,2146510650,22750,22750,22750,22750,0
|
|
20240118,160900,2146510650,22750,22750,22750,22750,0
|
|
20240118,160800,2146510650,22750,22750,22750,22750,0
|
|
20240118,160700,2146510650,22750,22750,22750,22750,0
|
|
20240118,160600,2146510650,22750,22750,22750,22750,0
|
|
20240118,160500,2146510650,22750,22750,22750,22750,0
|
|
20240118,160400,2146510650,22750,22750,22750,22750,0
|
|
20240118,160300,2146510650,22750,22750,22750,22750,0
|
|
20240118,160200,2146510650,22750,22750,22750,22750,0
|
|
20240118,160100,2146510650,22750,22750,22750,22750,0
|
|
20240118,160000,2146510650,22750,22750,22750,22750,0
|
|
20240118,155900,2146510650,22750,22750,22750,22750,757
|
|
20240118,155800,2146510650,22750,22750,22750,22750,0
|
|
20240118,155700,2146510650,22750,22750,22750,22750,0
|
|
20240118,155600,2146510650,22750,22750,22750,22750,0
|
|
20240118,155500,2146510650,22750,22750,22750,22750,0
|
|
20240118,155400,2146510650,22750,22750,22750,22750,0
|
|
20240118,155300,2146510650,22750,22750,22750,22750,0
|
|
20240118,155200,2146510650,22750,22750,22750,22750,0
|
|
20240118,155100,2146510650,22750,22750,22750,22750,0
|
|
20240118,155000,2146510650,22750,22750,22750,22750,0
|
|
20240118,154900,2146510650,22750,22750,22750,22750,0
|
|
20240118,154800,2146510650,22750,22750,22750,22750,0
|
|
20240118,154700,2146510650,22750,22750,22750,22750,0
|
|
20240118,154600,2146510650,22750,22750,22750,22750,0
|
|
20240118,154500,2146510650,22750,22750,22750,22750,0
|
|
20240118,154400,2146510650,22750,22750,22750,22750,0
|
|
20240118,154300,2146510650,22750,22750,22750,22750,0
|
|
20240118,154200,2146510650,22750,22750,22750,22750,0
|
|
20240118,154100,2146510650,22750,22750,22750,22750,0
|
|
20240118,154000,2146510650,22750,22750,22750,22750,0
|
|
20240118,153900,2146510650,22750,22750,22750,22750,0
|
|
20240118,153800,2146510650,22750,22750,22750,22750,0
|
|
20240118,153700,2146510650,22750,22750,22750,22750,0
|
|
20240118,153600,2146510650,22750,22750,22750,22750,0
|
|
20240118,153500,2146510650,22750,22750,22750,22750,0
|
|
20240118,153400,2146510650,22750,22750,22750,22750,0
|
|
20240118,153300,2146510650,22750,22750,22750,22750,0
|
|
20240118,153200,2146510650,22750,22750,22750,22750,0
|
|
20240118,153100,2146510650,22750,22750,22750,22750,0
|
|
20240118,153000,2146510650,22750,22750,22750,22750,757
|
|
20240118,152900,2129288900,22800,22800,22800,22800,0
|
|
20240118,152800,2129288900,22800,22800,22800,22800,0
|
|
20240118,152700,2129288900,22800,22800,22800,22800,0
|
|
20240118,152600,2129288900,22800,22800,22800,22800,0
|
|
20240118,152500,2129288900,22800,22800,22800,22800,0
|
|
20240118,152400,2129288900,22800,22800,22800,22800,0
|
|
20240118,152300,2129288900,22800,22800,22800,22800,0
|
|
20240118,152200,2129288900,22800,22800,22800,22800,0
|
|
20240118,152100,2129288900,22800,22800,22800,22800,0
|
|
20240118,152000,2129288900,22800,22800,22800,22800,0
|
|
20240118,151900,2129288900,22800,22850,23000,22800,305
|
|
20240118,151800,2122315600,22850,22850,22850,22850,59
|
|
20240118,151700,2120967450,22850,22850,22850,22850,100
|
|
20240118,151600,2118682450,22850,22850,22850,22850,43
|
|
20240118,151500,2117699900,22850,22850,22850,22850,92
|
|
20240118,151400,2115597700,22850,22850,22850,22850,6
|
|
20240118,151300,2115460600,23000,23000,23000,23000,1
|
|
20240118,151200,2115437600,22850,22850,23000,22850,19
|
|
20240118,151100,2115002100,22950,23000,23000,22950,1056
|
|
20240118,151000,2090764350,23050,23050,23050,23000,42
|
|
20240118,150900,2089796350,23050,23050,23050,23050,13
|
|
20240118,150800,2089496700,23000,23000,23000,23000,51
|
|
20240118,150700,2088323700,23000,23000,23000,23000,146
|
|
20240118,150600,2084965700,22950,22950,22950,22950,96
|
|
20240118,150500,2082762500,23000,22850,23000,22850,108
|
|
20240118,150400,2080291700,22850,22850,22850,22850,7
|
|
20240118,150300,2080131750,22850,22850,22850,22850,70
|
|
20240118,150200,2078532250,22950,22950,22950,22950,250
|
|
20240118,150100,2072794750,22900,22850,22900,22850,464
|
|
20240118,150000,2062173950,22850,22850,22850,22850,102
|
|
20240118,145900,2059843250,22900,22850,22900,22850,22
|
|
20240118,145800,2059340350,22850,22850,22850,22850,10
|
|
20240118,145700,2059111850,22900,22900,22900,22900,1
|
|
20240118,145600,2059088950,22900,22900,22900,22900,0
|
|
20240118,145500,2059088950,22900,22900,22900,22900,0
|
|
20240118,145400,2059088950,22900,22900,22900,22900,1
|
|
20240118,145300,2059066050,22900,22900,22900,22900,5
|
|
20240118,145200,2058951550,22900,22900,22900,22900,44
|
|
20240118,145100,2057943950,22900,22900,22900,22900,1
|
|
20240118,145000,2057921050,22800,22850,22850,22800,6
|
|
20240118,144900,2057784000,22900,22900,22950,22900,18
|
|
20240118,144800,2057371750,22950,22900,22950,22900,12
|
|
20240118,144700,2057096900,22950,22950,22950,22950,0
|
|
20240118,144600,2057096900,22950,22950,22950,22950,0
|
|
20240118,144500,2057096900,22950,22950,22950,22950,1
|
|
20240118,144400,2057073950,22950,22950,22950,22950,10
|
|
20240118,144300,2056844450,22950,22950,22950,22950,1
|
|
20240118,144200,2056821500,22900,22900,22900,22900,15
|
|
20240118,144100,2056478000,22950,22950,22950,22950,0
|
|
20240118,144000,2056478000,22950,22950,22950,22950,0
|
|
20240118,143900,2056478000,22950,22950,22950,22950,0
|
|
20240118,143800,2056478000,22950,22950,22950,22800,84
|
|
20240118,143700,2054550350,22950,22900,22950,22900,70
|
|
20240118,143600,2052944800,22900,22850,22900,22750,293
|
|
20240118,143500,2046250000,22900,22850,22900,22850,171
|
|
20240118,143400,2042342550,22850,22800,22850,22800,114
|
|
20240118,143300,2039743300,22750,22750,22750,22750,10
|
|
20240118,143200,2039515800,22850,22850,22850,22850,1
|
|
20240118,143100,2039492950,22800,22700,22800,22700,495
|
|
20240118,143000,2028221600,22750,22750,22750,22750,1
|
|
20240118,142900,2028198850,22750,22750,22750,22750,21
|
|
20240118,142800,2027721100,22750,22750,22750,22700,116
|
|
20240118,142700,2025087600,22700,22700,22700,22700,0
|
|
20240118,142600,2025087600,22700,22750,22750,22700,14
|
|
20240118,142500,2024769750,22800,22800,22800,22800,0
|
|
20240118,142400,2024769750,22800,22800,22800,22800,8
|
|
20240118,142300,2024587350,22850,22850,22850,22850,0
|
|
20240118,142200,2024587350,22850,22850,22850,22750,137
|
|
20240118,142100,2021460400,22850,22850,22850,22850,13
|
|
20240118,142000,2021163350,22850,22850,22850,22850,0
|
|
20240118,141900,2021163350,22850,22850,22850,22850,0
|
|
20240118,141800,2021163350,22850,22850,22850,22700,230
|
|
20240118,141700,2015940700,22850,22800,22850,22750,154
|
|
20240118,141600,2012434300,22850,22850,22850,22850,1
|
|
20240118,141500,2012411450,22800,22800,22850,22800,92
|
|
20240118,141400,2010311300,22800,22800,22800,22700,307
|
|
20240118,141300,2003341450,22750,22850,22850,22750,3
|
|
20240118,141200,2003273000,22800,22700,22800,22700,7
|
|
20240118,141100,2003114000,22750,22600,22750,22600,24
|
|
20240118,141000,2002568750,22600,22650,22750,22600,62
|
|
20240118,140900,2001164350,22550,22600,22600,22550,1036
|
|
20240118,140800,1977799800,22600,22600,22600,22600,445
|
|
20240118,140700,1967742800,22650,22800,22800,22650,131
|
|
20240118,140600,1964775500,22650,22650,22650,22650,172
|
|
20240118,140500,1960879700,22800,22800,22800,22800,1
|
|
20240118,140400,1960856900,22800,22800,22800,22800,20
|
|
20240118,140300,1960400900,22900,22900,22900,22900,0
|
|
20240118,140200,1960400900,22900,22900,22900,22900,0
|
|
20240118,140100,1960400900,22900,22900,22900,22900,4
|
|
20240118,140000,1960309300,22850,22750,22850,22600,49
|
|
20240118,135900,1959191850,22800,22800,22800,22600,142
|
|
20240118,135800,1955968250,22800,22600,22800,22600,139
|
|
20240118,135700,1952817250,22600,22600,22600,22600,121
|
|
20240118,135600,1950082650,22600,22600,22600,22600,10
|
|
20240118,135500,1949856650,22600,22650,22650,22600,195
|
|
20240118,135400,1945442550,22750,22650,22750,22650,291
|
|
20240118,135300,1938850600,22650,22700,22700,22650,87
|
|
20240118,135200,1936875800,22700,22700,22700,22700,80
|
|
20240118,135100,1935059800,22700,22700,22700,22700,10
|
|
20240118,135000,1934832800,22700,22750,22750,22700,355
|
|
20240118,134900,1926757050,22850,22650,22850,22600,573
|
|
20240118,134800,1913715350,22650,22700,22700,22650,398
|
|
20240118,134700,1904685550,22700,22750,22750,22700,386
|
|
20240118,134600,1895921850,22900,22900,22900,22750,130
|
|
20240118,134500,1892955350,22900,22800,22950,22800,150
|
|
20240118,134400,1889527750,22850,22900,22950,22850,78
|
|
20240118,134300,1887743900,22850,22900,23000,22850,592
|
|
20240118,134200,1874189400,23000,22700,23000,22700,1538
|
|
20240118,134100,1839082150,22850,22700,22850,22600,2174
|
|
20240118,134000,1789705000,22700,22700,22700,22650,357
|
|
20240118,133900,1781606400,22700,22650,22750,22600,549
|
|
20240118,133800,1769169350,22650,22700,22800,22550,1444
|
|
20240118,133700,1736479150,22700,22750,22900,22700,612
|
|
20240118,133600,1722541950,22900,23050,23100,22700,3077
|
|
20240118,133500,1652125650,23050,23050,23700,22750,21276
|
|
20240118,133400,1159660950,24500,24500,24500,24500,0
|
|
20240118,133300,1159660950,24500,24500,24500,24500,0
|
|
20240118,133200,1159660950,24500,23800,24500,23800,9153
|
|
20240118,133100,937111700,23850,23950,23950,23650,500
|
|
20240118,133000,925184300,24050,24100,24100,23900,994
|
|
20240118,132900,901246100,24100,23600,24100,23550,5237
|
|
20240118,132800,775937750,23550,23600,23700,23550,1103
|
|
20240118,132700,749940000,23700,23600,23700,23600,1083
|
|
20240118,132600,724353200,23600,23700,23700,23600,224
|
|
20240118,132500,719062250,23800,23650,23800,23650,24
|
|
20240118,132400,718494050,23800,23900,23950,23800,290
|
|
20240118,132300,711582550,23900,23650,23900,23650,870
|
|
20240118,132200,690800800,23800,23700,23850,23600,479
|
|
20240118,132100,679453050,23750,23200,23950,23200,7628
|
|
20240118,132000,499113950,23200,23100,23200,23000,399
|
|
20240118,131900,489891100,23050,23000,23050,22950,85
|
|
20240118,131800,487935450,23000,23100,23100,23000,197
|
|
20240118,131700,483389750,23100,23200,23200,23100,357
|
|
20240118,131600,475122850,23350,23350,23350,23350,0
|
|
20240118,131500,475122850,23350,23350,23350,23350,0
|
|
20240118,131400,475122850,23350,23350,23350,23350,0
|
|
20240118,131300,475122850,23350,23400,23400,23350,86
|
|
20240118,131200,473110500,23400,23000,23500,23000,3410
|
|
20240118,131100,393463900,22950,22800,22950,22800,162
|
|
20240118,131000,389761000,22800,22800,22800,22800,24
|
|
20240118,130900,389213800,22900,22900,22900,22900,1160
|
|
20240118,130800,362649800,22900,22800,22900,22800,11
|
|
20240118,130700,362398500,22800,22800,22800,22800,0
|
|
20240118,130600,362398500,22800,22800,22800,22800,103
|
|
20240118,130500,360050100,22800,22800,22800,22800,3
|
|
20240118,130400,359981700,22800,22800,22800,22800,4
|
|
20240118,130300,359890500,22800,22800,22800,22800,0
|
|
20240118,130200,359890500,22800,22800,22800,22800,0
|
|
20240118,130100,359890500,22800,22800,22800,22800,1
|
|
20240118,130000,359867700,23000,23000,23050,23000,397
|
|
20240118,125900,350733950,22800,22900,22950,22800,626
|
|
20240118,125800,336375200,22850,22500,22900,22500,1482
|
|
20240118,125700,302747350,22450,22450,22450,22450,0
|
|
20240118,125600,302747350,22450,22450,22450,22450,0
|
|
20240118,125500,302747350,22450,22450,22450,22450,0
|
|
20240118,125400,302747350,22450,22450,22450,22450,32
|
|
20240118,125300,302028950,22450,22450,22450,22450,0
|
|
20240118,125200,302028950,22450,22450,22450,22450,5
|
|
20240118,125100,301916700,22450,22450,22450,22450,0
|
|
20240118,125000,301916700,22450,22450,22450,22450,10
|
|
20240118,124900,301692200,22450,22450,22450,22450,0
|
|
20240118,124800,301692200,22450,22450,22450,22450,0
|
|
20240118,124700,301692200,22450,22450,22450,22450,0
|
|
20240118,124600,301692200,22450,22450,22450,22450,0
|
|
20240118,124500,301692200,22450,22450,22450,22450,25
|
|
20240118,124400,301130950,22450,22450,22450,22450,0
|
|
20240118,124300,301130950,22450,22450,22450,22450,0
|
|
20240118,124200,301130950,22450,22450,22450,22450,0
|
|
20240118,124100,301130950,22450,22450,22450,22450,0
|
|
20240118,124000,301130950,22450,22450,22450,22450,0
|
|
20240118,123900,301130950,22450,22450,22450,22450,0
|
|
20240118,123800,301130950,22450,22450,22450,22450,0
|
|
20240118,123700,301130950,22450,22450,22450,22450,34
|
|
20240118,123600,300367650,22400,22400,22400,22400,0
|
|
20240118,123500,300367650,22400,22400,22400,22400,227
|
|
20240118,123400,295282850,22300,22300,22300,22300,2
|
|
20240118,123300,295238250,22300,22300,22300,22300,0
|
|
20240118,123200,295238250,22300,22300,22300,22300,0
|
|
20240118,123100,295238250,22300,22300,22300,22300,0
|
|
20240118,123000,295238250,22300,22300,22300,22300,0
|
|
20240118,122900,295238250,22300,22300,22300,22300,0
|
|
20240118,122800,295238250,22300,22300,22300,22300,0
|
|
20240118,122700,295238250,22300,22300,22300,22300,0
|
|
20240118,122600,295238250,22300,22300,22300,22300,0
|
|
20240118,122500,295238250,22300,22300,22300,22300,0
|
|
20240118,122400,295238250,22300,22300,22300,22300,0
|
|
20240118,122300,295238250,22300,22300,22300,22300,0
|
|
20240118,122200,295238250,22300,22350,22350,22300,750
|
|
20240118,122100,278510300,22400,22400,22400,22400,0
|
|
20240118,122000,278510300,22400,22400,22400,22400,0
|
|
20240118,121900,278510300,22400,22400,22400,22400,1
|
|
20240118,121800,278487900,22400,22400,22400,22400,0
|
|
20240118,121700,278487900,22400,22400,22400,22400,0
|
|
20240118,121600,278487900,22400,22400,22400,22400,0
|
|
20240118,121500,278487900,22400,22400,22400,22400,0
|
|
20240118,121400,278487900,22400,22400,22400,22400,1
|
|
20240118,121300,278465500,22350,22350,22350,22350,20
|
|
20240118,121200,278018500,22350,22350,22350,22350,0
|
|
20240118,121100,278018500,22350,22350,22350,22350,0
|
|
20240118,121000,278018500,22350,22350,22350,22350,0
|
|
20240118,120900,278018500,22350,22350,22350,22350,0
|
|
20240118,120800,278018500,22350,22350,22350,22350,0
|
|
20240118,120700,278018500,22350,22350,22350,22350,0
|
|
20240118,120600,278018500,22350,22350,22350,22350,0
|
|
20240118,120500,278018500,22350,22350,22350,22350,21
|
|
20240118,120400,277549150,22350,22350,22350,22350,44
|
|
20240118,120300,276565750,22350,22350,22350,22350,0
|
|
20240118,120200,276565750,22350,22350,22350,22350,1
|
|
20240118,120100,276543400,22300,22300,22300,22300,0
|
|
20240118,120000,276543400,22300,22300,22300,22300,865
|
|
20240118,115900,257253900,22350,22350,22350,22350,266
|
|
20240118,115800,251308800,22400,22400,22400,22400,0
|
|
20240118,115700,251308800,22400,22400,22400,22400,0
|
|
20240118,115600,251308800,22400,22400,22400,22400,0
|
|
20240118,115500,251308800,22400,22400,22400,22400,213
|
|
20240118,115400,246537600,22400,22400,22400,22400,0
|
|
20240118,115300,246537600,22400,22400,22400,22400,0
|
|
20240118,115200,246537600,22400,22400,22400,22400,0
|
|
20240118,115100,246537600,22400,22400,22400,22400,0
|
|
20240118,115000,246537600,22400,22400,22400,22400,0
|
|
20240118,114900,246537600,22400,22400,22400,22400,68
|
|
20240118,114800,245014400,22400,22400,22400,22400,100
|
|
20240118,114700,242774400,22450,22450,22450,22450,202
|
|
20240118,114600,238239500,22500,22500,22500,22500,0
|
|
20240118,114500,238239500,22500,22500,22500,22500,1
|
|
20240118,114400,238217000,22500,22500,22500,22500,0
|
|
20240118,114300,238217000,22500,22500,22500,22500,0
|
|
20240118,114200,238217000,22500,22500,22500,22500,0
|
|
20240118,114100,238217000,22500,22500,22500,22500,0
|
|
20240118,114000,238217000,22500,22500,22500,22500,0
|
|
20240118,113900,238217000,22500,22500,22500,22500,0
|
|
20240118,113800,238217000,22500,22500,22500,22500,0
|
|
20240118,113700,238217000,22500,22500,22500,22500,0
|
|
20240118,113600,238217000,22500,22500,22500,22500,0
|
|
20240118,113500,238217000,22500,22500,22500,22500,0
|
|
20240118,113400,238217000,22500,22500,22500,22500,0
|
|
20240118,113300,238217000,22500,22500,22500,22500,81
|
|
20240118,113200,236394500,22500,22500,22500,22500,0
|
|
20240118,113100,236394500,22500,22500,22500,22500,0
|
|
20240118,113000,236394500,22500,22500,22500,22500,0
|
|
20240118,112900,236394500,22500,22500,22500,22500,7
|
|
20240118,112800,236237000,22550,22550,22550,22550,0
|
|
20240118,112700,236237000,22550,22550,22550,22550,0
|
|
20240118,112600,236237000,22550,22550,22550,22550,0
|
|
20240118,112500,236237000,22550,22550,22550,22550,2
|
|
20240118,112400,236191900,22550,22550,22550,22550,0
|
|
20240118,112300,236191900,22550,22550,22550,22550,0
|
|
20240118,112200,236191900,22550,22550,22550,22550,0
|
|
20240118,112100,236191900,22550,22550,22550,22550,0
|
|
20240118,112000,236191900,22550,22550,22550,22550,0
|
|
20240118,111900,236191900,22550,22550,22550,22550,0
|
|
20240118,111800,236191900,22550,22450,22550,22450,154
|
|
20240118,111700,232734200,22450,22450,22450,22450,0
|
|
20240118,111600,232734200,22450,22450,22450,22450,0
|
|
20240118,111500,232734200,22450,22450,22450,22450,0
|
|
20240118,111400,232734200,22450,22400,22450,22400,453
|
|
20240118,111300,222586550,22350,22350,22350,22350,0
|
|
20240118,111200,222586550,22350,22350,22350,22350,8
|
|
20240118,111100,222407750,22400,22400,22400,22400,0
|
|
20240118,111000,222407750,22400,22400,22400,22400,2
|
|
20240118,110900,222362950,22400,22400,22400,22400,0
|
|
20240118,110800,222362950,22400,22400,22400,22400,0
|
|
20240118,110700,222362950,22400,22400,22400,22400,18
|
|
20240118,110600,221959750,22400,22400,22400,22400,0
|
|
20240118,110500,221959750,22400,22400,22400,22400,55
|
|
20240118,110400,220727750,22400,22400,22400,22400,22
|
|
20240118,110300,220234950,22400,22400,22400,22400,50
|
|
20240118,110200,219114950,22450,22450,22450,22450,90
|
|
20240118,110100,217094450,22550,22600,22600,22550,6
|
|
20240118,110000,216958900,22600,22600,22600,22600,2
|
|
20240118,105900,216913700,22600,22600,22600,22600,0
|
|
20240118,105800,216913700,22600,22600,22600,22600,1
|
|
20240118,105700,216891100,22450,22450,22450,22450,100
|
|
20240118,105600,214646100,22450,22450,22450,22450,80
|
|
20240118,105500,212850100,22450,22500,22500,22450,115
|
|
20240118,105400,210266200,22500,22500,22500,22500,60
|
|
20240118,105300,208916200,22500,22500,22500,22500,0
|
|
20240118,105200,208916200,22500,22500,22500,22500,0
|
|
20240118,105100,208916200,22500,22500,22500,22500,0
|
|
20240118,105000,208916200,22500,22500,22500,22500,3
|
|
20240118,104900,208848700,22600,22600,22600,22600,0
|
|
20240118,104800,208848700,22600,22600,22600,22600,68
|
|
20240118,104700,207311900,22600,22600,22600,22600,0
|
|
20240118,104600,207311900,22600,22600,22600,22600,0
|
|
20240118,104500,207311900,22600,22600,22600,22600,2
|
|
20240118,104400,207266700,22600,22600,22600,22600,0
|
|
20240118,104300,207266700,22600,22600,22600,22600,0
|
|
20240118,104200,207266700,22600,22600,22600,22600,0
|
|
20240118,104100,207266700,22600,22600,22600,22600,0
|
|
20240118,104000,207266700,22600,22600,22600,22600,0
|
|
20240118,103900,207266700,22600,22600,22600,22600,11
|
|
20240118,103800,207018100,22650,22550,22650,22550,5
|
|
20240118,103700,206905200,22550,22550,22550,22550,0
|
|
20240118,103600,206905200,22550,22550,22550,22550,68
|
|
20240118,103500,205371800,22550,22550,22550,22550,0
|
|
20240118,103400,205371800,22550,22550,22550,22550,2
|
|
20240118,103300,205326700,22600,22600,22600,22600,0
|
|
20240118,103200,205326700,22600,22600,22600,22600,2
|
|
20240118,103100,205281500,22600,22600,22600,22600,0
|
|
20240118,103000,205281500,22600,22600,22600,22600,7
|
|
20240118,102900,205123300,22550,22550,22550,22550,5
|
|
20240118,102800,205010550,22550,22550,22550,22550,0
|
|
20240118,102700,205010550,22550,22550,22550,22550,5
|
|
20240118,102600,204897800,22600,22600,22600,22600,0
|
|
20240118,102500,204897800,22600,22600,22600,22600,1
|
|
20240118,102400,204875200,22600,22600,22600,22600,0
|
|
20240118,102300,204875200,22600,22600,22600,22600,9
|
|
20240118,102200,204671800,22600,22550,22600,22550,4
|
|
20240118,102100,204581450,22500,22500,22500,22500,48
|
|
20240118,102000,203501450,22550,22550,22550,22550,21
|
|
20240118,101900,203027900,22550,22550,22550,22550,0
|
|
20240118,101800,203027900,22550,22550,22550,22550,104
|
|
20240118,101700,200682700,22550,22550,22550,22550,3
|
|
20240118,101600,200615050,22550,22600,22600,22550,31
|
|
20240118,101500,199915950,22600,22650,22650,22600,8
|
|
20240118,101400,199734850,22700,22700,22700,22700,43
|
|
20240118,101300,198758750,22750,22750,22750,22750,1
|
|
20240118,101200,198736000,22800,22800,22800,22800,1
|
|
20240118,101100,198713200,22750,22750,22750,22750,42
|
|
20240118,101000,197757700,22750,22750,22750,22750,1
|
|
20240118,100900,197734950,22750,22750,22750,22750,5
|
|
20240118,100800,197621200,22800,22800,22800,22800,1
|
|
20240118,100700,197598400,22750,22750,22750,22750,46
|
|
20240118,100600,196551900,22750,22750,22750,22750,5
|
|
20240118,100500,196438150,22800,22800,22800,22800,11
|
|
20240118,100400,196187350,22800,22750,22800,22750,210
|
|
20240118,100300,191402300,22800,22800,22800,22800,80
|
|
20240118,100200,189578300,22800,22800,22800,22800,0
|
|
20240118,100100,189578300,22800,22800,22800,22800,25
|
|
20240118,100000,189008300,22800,22700,22800,22700,371
|
|
20240118,095900,180567850,22750,22700,22750,22700,1261
|
|
20240118,095800,151932100,22700,22700,22700,22700,2
|
|
20240118,095700,151886700,22700,22650,22700,22650,19
|
|
20240118,095600,151456100,22700,22700,22700,22700,71
|
|
20240118,095500,149844400,22650,22650,22650,22650,0
|
|
20240118,095400,149844400,22650,22650,22650,22650,108
|
|
20240118,095300,147398200,22650,22650,22650,22650,0
|
|
20240118,095200,147398200,22650,22650,22650,22650,0
|
|
20240118,095100,147398200,22650,22600,22650,22600,1062
|
|
20240118,095000,123393900,22600,22600,22600,22600,0
|
|
20240118,094900,123393900,22600,22600,22600,22600,0
|
|
20240118,094800,123393900,22600,22600,22600,22600,0
|
|
20240118,094700,123393900,22600,22600,22600,22600,20
|
|
20240118,094600,122941900,22600,22600,22600,22600,69
|
|
20240118,094500,121382500,22600,22600,22600,22600,12
|
|
20240118,094400,121111300,22600,22600,22600,22600,20
|
|
20240118,094300,120659300,22650,22650,22650,22650,5
|
|
20240118,094200,120546050,22600,22600,22600,22600,100
|
|
20240118,094100,118286050,22700,22700,22700,22700,1
|
|
20240118,094000,118263350,22600,22600,22600,22600,1
|
|
20240118,093900,118240750,22600,22600,22600,22600,45
|
|
20240118,093800,117223750,22600,22700,22700,22600,162
|
|
20240118,093700,113562350,22700,22700,22700,22700,164
|
|
20240118,093600,109839550,22650,22650,22650,22650,50
|
|
20240118,093500,108707050,22700,22700,22700,22700,0
|
|
20240118,093400,108707050,22700,22700,22700,22700,0
|
|
20240118,093300,108707050,22700,22650,22700,22650,320
|
|
20240118,093200,101457600,22600,22600,22600,22600,0
|
|
20240118,093100,101457600,22600,22550,22600,22550,136
|
|
20240118,093000,98389500,22550,22550,22550,22550,14
|
|
20240118,092900,98073800,22650,22650,22650,22650,10
|
|
20240118,092800,97847300,22700,22650,22700,22650,55
|
|
20240118,092700,96600000,22650,22650,22650,22650,37
|
|
20240118,092600,95761950,22650,22650,22650,22650,211
|
|
20240118,092500,90982800,22600,22600,22600,22600,86
|
|
20240118,092400,89039200,22600,22600,22600,22600,10
|
|
20240118,092300,88813200,22550,22550,22550,22550,1
|
|
20240118,092200,88790650,22550,22550,22550,22550,0
|
|
20240118,092100,88790650,22550,22550,22550,22550,56
|
|
20240118,092000,87527850,22550,22550,22550,22550,67
|
|
20240118,091900,86017000,22450,22450,22450,22450,0
|
|
20240118,091800,86017000,22450,22450,22450,22450,0
|
|
20240118,091700,86017000,22450,22450,22450,22450,0
|
|
20240118,091600,86017000,22450,22450,22450,22450,101
|
|
20240118,091500,83749550,22650,22650,22650,22650,0
|
|
20240118,091400,83749550,22650,22700,22700,22650,45
|
|
20240118,091300,82730050,22650,22650,22650,22650,50
|
|
20240118,091200,81597550,22650,22650,22650,22650,1
|
|
20240118,091100,81574900,22750,22750,22750,22750,0
|
|
20240118,091000,81574900,22750,22300,22750,22250,1264
|
|
20240118,090900,53051550,22300,22300,22300,22300,3
|
|
20240118,090800,52984650,22250,22350,22350,22250,569
|
|
20240118,090700,40298900,22350,22450,22450,22350,279
|
|
20240118,090600,34063150,22450,22450,22450,22450,30
|
|
20240118,090500,33389650,22450,22450,22450,22450,6
|
|
20240118,090400,33254950,22450,22450,22450,22450,10
|
|
20240118,090300,33030450,22450,22450,22450,22450,39
|
|
20240118,090200,32154900,22450,22450,22450,22450,220
|
|
20240118,090100,27215900,22300,22350,22450,22300,991
|
|
20240118,090000,4972950,22350,22300,22350,22300,223
|