587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184400,1210289050,24950,24950,24950,24950,667
|
|
20240116,184300,1210289050,24950,24950,24950,24950,0
|
|
20240116,184200,1210289050,24950,24950,24950,24950,0
|
|
20240116,184100,1210289050,24950,24950,24950,24950,0
|
|
20240116,184000,1210289050,24950,24950,24950,24950,0
|
|
20240116,183900,1210289050,24950,24950,24950,24950,0
|
|
20240116,183800,1210289050,24950,24950,24950,24950,0
|
|
20240116,183700,1210289050,24950,24950,24950,24950,0
|
|
20240116,183600,1210289050,24950,24950,24950,24950,0
|
|
20240116,183500,1210289050,24950,24950,24950,24950,0
|
|
20240116,183400,1210289050,24950,24950,24950,24950,0
|
|
20240116,183300,1210289050,24950,24950,24950,24950,0
|
|
20240116,183200,1210289050,24950,24950,24950,24950,0
|
|
20240116,183100,1210289050,24950,24950,24950,24950,0
|
|
20240116,183000,1210289050,24950,24950,24950,24950,0
|
|
20240116,182900,1210289050,24950,24950,24950,24950,0
|
|
20240116,182800,1210289050,24950,24950,24950,24950,0
|
|
20240116,182700,1210289050,24950,24950,24950,24950,0
|
|
20240116,182600,1210289050,24950,24950,24950,24950,0
|
|
20240116,182500,1210289050,24950,24950,24950,24950,0
|
|
20240116,182400,1210289050,24950,24950,24950,24950,0
|
|
20240116,182300,1210289050,24950,24950,24950,24950,0
|
|
20240116,182200,1210289050,24950,24950,24950,24950,0
|
|
20240116,182100,1210289050,24950,24950,24950,24950,0
|
|
20240116,182000,1210289050,24950,24950,24950,24950,0
|
|
20240116,181900,1210289050,24950,24950,24950,24950,0
|
|
20240116,181800,1210289050,24950,24950,24950,24950,0
|
|
20240116,181700,1210289050,24950,24950,24950,24950,0
|
|
20240116,181600,1210289050,24950,24950,24950,24950,0
|
|
20240116,181500,1210289050,24950,24950,24950,24950,0
|
|
20240116,181400,1210289050,24950,24950,24950,24950,667
|
|
20240116,181300,1210289050,24950,24950,24950,24950,0
|
|
20240116,181200,1210289050,24950,24950,24950,24950,0
|
|
20240116,181100,1210289050,24950,24950,24950,24950,0
|
|
20240116,181000,1210289050,24950,24950,24950,24950,0
|
|
20240116,180900,1210289050,24950,24950,24950,24950,0
|
|
20240116,180800,1210289050,24950,24950,24950,24950,0
|
|
20240116,180700,1210289050,24950,24950,24950,24950,0
|
|
20240116,180600,1210289050,24950,24950,24950,24950,0
|
|
20240116,180500,1210289050,24950,24950,24950,24950,0
|
|
20240116,180400,1210289050,24950,24950,24950,24950,0
|
|
20240116,180300,1210289050,24950,24950,24950,24950,0
|
|
20240116,180200,1210289050,24950,24950,24950,24950,0
|
|
20240116,180100,1210289050,24950,24950,24950,24950,0
|
|
20240116,180000,1210289050,24950,24950,24950,24950,0
|
|
20240116,175900,1210289050,24950,24950,24950,24950,0
|
|
20240116,175800,1210289050,24950,24950,24950,24950,0
|
|
20240116,175700,1210289050,24950,24950,24950,24950,0
|
|
20240116,175600,1210289050,24950,24950,24950,24950,0
|
|
20240116,175500,1210289050,24950,24950,24950,24950,0
|
|
20240116,175400,1210289050,24950,24950,24950,24950,0
|
|
20240116,175300,1210289050,24950,24950,24950,24950,0
|
|
20240116,175200,1210289050,24950,24950,24950,24950,0
|
|
20240116,175100,1210289050,24950,24950,24950,24950,0
|
|
20240116,175000,1210289050,24950,24950,24950,24950,0
|
|
20240116,174900,1210289050,24950,24950,24950,24950,0
|
|
20240116,174800,1210289050,24950,24950,24950,24950,0
|
|
20240116,174700,1210289050,24950,24950,24950,24950,0
|
|
20240116,174600,1210289050,24950,24950,24950,24950,0
|
|
20240116,174500,1210289050,24950,24950,24950,24950,0
|
|
20240116,174400,1210289050,24950,24950,24950,24950,667
|
|
20240116,174300,1210289050,24950,24950,24950,24950,0
|
|
20240116,174200,1210289050,24950,24950,24950,24950,0
|
|
20240116,174100,1210289050,24950,24950,24950,24950,0
|
|
20240116,174000,1210289050,24950,24950,24950,24950,0
|
|
20240116,173900,1210289050,24950,24950,24950,24950,0
|
|
20240116,173800,1210289050,24950,24950,24950,24950,0
|
|
20240116,173700,1210289050,24950,24950,24950,24950,0
|
|
20240116,173600,1210289050,24950,24950,24950,24950,0
|
|
20240116,173500,1210289050,24950,24950,24950,24950,0
|
|
20240116,173400,1210289050,24950,24950,24950,24950,0
|
|
20240116,173300,1210289050,24950,24950,24950,24950,0
|
|
20240116,173200,1210289050,24950,24950,24950,24950,0
|
|
20240116,173100,1210289050,24950,24950,24950,24950,0
|
|
20240116,173000,1210289050,24950,24950,24950,24950,0
|
|
20240116,172900,1210289050,24950,24950,24950,24950,0
|
|
20240116,172800,1210289050,24950,24950,24950,24950,0
|
|
20240116,172700,1210289050,24950,24950,24950,24950,0
|
|
20240116,172600,1210289050,24950,24950,24950,24950,0
|
|
20240116,172500,1210289050,24950,24950,24950,24950,0
|
|
20240116,172400,1210289050,24950,24950,24950,24950,0
|
|
20240116,172300,1210289050,24950,24950,24950,24950,0
|
|
20240116,172200,1210289050,24950,24950,24950,24950,0
|
|
20240116,172100,1210289050,24950,24950,24950,24950,0
|
|
20240116,172000,1210289050,24950,24950,24950,24950,0
|
|
20240116,171900,1210289050,24950,24950,24950,24950,0
|
|
20240116,171800,1210289050,24950,24950,24950,24950,0
|
|
20240116,171700,1210289050,24950,24950,24950,24950,0
|
|
20240116,171600,1210289050,24950,24950,24950,24950,0
|
|
20240116,171500,1210289050,24950,24950,24950,24950,0
|
|
20240116,171400,1210289050,24950,24950,24950,24950,667
|
|
20240116,171300,1210289050,24950,24950,24950,24950,0
|
|
20240116,171200,1210289050,24950,24950,24950,24950,0
|
|
20240116,171100,1210289050,24950,24950,24950,24950,0
|
|
20240116,171000,1210289050,24950,24950,24950,24950,0
|
|
20240116,170900,1210289050,24950,24950,24950,24950,0
|
|
20240116,170800,1210289050,24950,24950,24950,24950,0
|
|
20240116,170700,1210289050,24950,24950,24950,24950,0
|
|
20240116,170600,1210289050,24950,24950,24950,24950,0
|
|
20240116,170500,1210289050,24950,24950,24950,24950,0
|
|
20240116,170400,1210289050,24950,24950,24950,24950,0
|
|
20240116,170300,1210289050,24950,24950,24950,24950,0
|
|
20240116,170200,1210289050,24950,24950,24950,24950,0
|
|
20240116,170100,1210289050,24950,24950,24950,24950,0
|
|
20240116,170000,1210289050,24950,24950,24950,24950,0
|
|
20240116,165900,1210289050,24950,24950,24950,24950,0
|
|
20240116,165800,1210289050,24950,24950,24950,24950,0
|
|
20240116,165700,1210289050,24950,24950,24950,24950,0
|
|
20240116,165600,1210289050,24950,24950,24950,24950,0
|
|
20240116,165500,1210289050,24950,24950,24950,24950,0
|
|
20240116,165400,1210289050,24950,24950,24950,24950,0
|
|
20240116,165300,1210289050,24950,24950,24950,24950,0
|
|
20240116,165200,1210289050,24950,24950,24950,24950,0
|
|
20240116,165100,1210289050,24950,24950,24950,24950,0
|
|
20240116,165000,1210289050,24950,24950,24950,24950,0
|
|
20240116,164900,1210289050,24950,24950,24950,24950,0
|
|
20240116,164800,1210289050,24950,24950,24950,24950,0
|
|
20240116,164700,1210289050,24950,24950,24950,24950,0
|
|
20240116,164600,1210289050,24950,24950,24950,24950,0
|
|
20240116,164500,1210289050,24950,24950,24950,24950,0
|
|
20240116,164400,1210289050,24950,24950,24950,24950,667
|
|
20240116,164300,1210289050,24950,24950,24950,24950,0
|
|
20240116,164200,1210289050,24950,24950,24950,24950,0
|
|
20240116,164100,1210289050,24950,24950,24950,24950,0
|
|
20240116,164000,1210289050,24950,24950,24950,24950,0
|
|
20240116,163900,1210289050,24950,24950,24950,24950,0
|
|
20240116,163800,1210289050,24950,24950,24950,24950,0
|
|
20240116,163700,1210289050,24950,24950,24950,24950,0
|
|
20240116,163600,1210289050,24950,24950,24950,24950,0
|
|
20240116,163500,1210289050,24950,24950,24950,24950,0
|
|
20240116,163400,1210289050,24950,24950,24950,24950,0
|
|
20240116,163300,1210289050,24950,24950,24950,24950,0
|
|
20240116,163200,1210289050,24950,24950,24950,24950,0
|
|
20240116,163100,1210289050,24950,24950,24950,24950,0
|
|
20240116,163000,1210289050,24950,24950,24950,24950,0
|
|
20240116,162900,1210289050,24950,24950,24950,24950,0
|
|
20240116,162800,1210289050,24950,24950,24950,24950,0
|
|
20240116,162700,1210289050,24950,24950,24950,24950,0
|
|
20240116,162600,1210289050,24950,24950,24950,24950,0
|
|
20240116,162500,1210289050,24950,24950,24950,24950,0
|
|
20240116,162400,1210289050,24950,24950,24950,24950,0
|
|
20240116,162300,1210289050,24950,24950,24950,24950,0
|
|
20240116,162200,1210289050,24950,24950,24950,24950,0
|
|
20240116,162100,1210289050,24950,24950,24950,24950,0
|
|
20240116,162000,1210289050,24950,24950,24950,24950,0
|
|
20240116,161900,1210289050,24950,24950,24950,24950,0
|
|
20240116,161800,1210289050,24950,24950,24950,24950,0
|
|
20240116,161700,1210289050,24950,24950,24950,24950,0
|
|
20240116,161600,1210289050,24950,24950,24950,24950,0
|
|
20240116,161500,1210289050,24950,24950,24950,24950,0
|
|
20240116,161400,1210289050,24950,24950,24950,24950,667
|
|
20240116,161300,1210289050,24950,24950,24950,24950,0
|
|
20240116,161200,1210289050,24950,24950,24950,24950,0
|
|
20240116,161100,1210289050,24950,24950,24950,24950,0
|
|
20240116,161000,1210289050,24950,24950,24950,24950,0
|
|
20240116,160900,1210289050,24950,24950,24950,24950,0
|
|
20240116,160800,1210289050,24950,24950,24950,24950,0
|
|
20240116,160700,1210289050,24950,24950,24950,24950,0
|
|
20240116,160600,1210289050,24950,24950,24950,24950,0
|
|
20240116,160500,1210289050,24950,24950,24950,24950,0
|
|
20240116,160400,1210289050,24950,24950,24950,24950,0
|
|
20240116,160300,1210289050,24950,24950,24950,24950,0
|
|
20240116,160200,1210289050,24950,24950,24950,24950,0
|
|
20240116,160100,1210289050,24950,24950,24950,24950,0
|
|
20240116,160000,1210289050,24950,24950,24950,24950,0
|
|
20240116,155900,1210289050,24950,24950,24950,24950,0
|
|
20240116,155800,1210289050,24950,24950,24950,24950,0
|
|
20240116,155700,1210289050,24950,24950,24950,24950,0
|
|
20240116,155600,1210289050,24950,24950,24950,24950,0
|
|
20240116,155500,1210289050,24950,24950,24950,24950,0
|
|
20240116,155400,1210289050,24950,24950,24950,24950,0
|
|
20240116,155300,1210289050,24950,24950,24950,24950,0
|
|
20240116,155200,1210289050,24950,24950,24950,24950,0
|
|
20240116,155100,1210289050,24950,24950,24950,24950,0
|
|
20240116,155000,1210289050,24950,24950,24950,24950,0
|
|
20240116,154900,1210289050,24950,24950,24950,24950,0
|
|
20240116,154800,1210289050,24950,24950,24950,24950,0
|
|
20240116,154700,1210289050,24950,24950,24950,24950,0
|
|
20240116,154600,1210289050,24950,24950,24950,24950,0
|
|
20240116,154500,1210289050,24950,24950,24950,24950,0
|
|
20240116,154400,1210289050,24950,24950,24950,24950,667
|
|
20240116,154300,1210289050,24950,24950,24950,24950,0
|
|
20240116,154200,1210289050,24950,24950,24950,24950,0
|
|
20240116,154100,1210289050,24950,24950,24950,24950,0
|
|
20240116,154000,1210289050,24950,24950,24950,24950,0
|
|
20240116,153900,1210289050,24950,24950,24950,24950,0
|
|
20240116,153800,1210289050,24950,24950,24950,24950,0
|
|
20240116,153700,1210289050,24950,24950,24950,24950,0
|
|
20240116,153600,1210289050,24950,24950,24950,24950,0
|
|
20240116,153500,1210289050,24950,24950,24950,24950,0
|
|
20240116,153400,1210289050,24950,24950,24950,24950,0
|
|
20240116,153300,1210289050,24950,24950,24950,24950,0
|
|
20240116,153200,1210289050,24950,24950,24950,24950,0
|
|
20240116,153100,1210289050,24950,24950,24950,24950,0
|
|
20240116,153000,1210289050,24950,24950,24950,24950,667
|
|
20240116,152900,1193647400,24950,24950,24950,24950,0
|
|
20240116,152800,1193647400,24950,24950,24950,24950,0
|
|
20240116,152700,1193647400,24950,24950,24950,24950,0
|
|
20240116,152600,1193647400,24950,24950,24950,24950,0
|
|
20240116,152500,1193647400,24950,24950,24950,24950,0
|
|
20240116,152400,1193647400,24950,24950,24950,24950,0
|
|
20240116,152300,1193647400,24950,24950,24950,24950,0
|
|
20240116,152200,1193647400,24950,24950,24950,24950,0
|
|
20240116,152100,1193647400,24950,24950,24950,24950,0
|
|
20240116,152000,1193647400,24950,24950,24950,24950,0
|
|
20240116,151900,1193647400,24950,24800,24950,24800,91
|
|
20240116,151800,1191383400,24800,24900,24900,24750,1611
|
|
20240116,151700,1151299250,24950,24900,24950,24850,26
|
|
20240116,151600,1150650800,24950,24850,24950,24850,34
|
|
20240116,151500,1149803500,24800,24800,24800,24800,0
|
|
20240116,151400,1149803500,24800,24850,24850,24800,2
|
|
20240116,151300,1149753850,24850,24850,24850,24850,13
|
|
20240116,151200,1149430800,24850,24900,24900,24800,216
|
|
20240116,151100,1144060850,24900,24900,24900,24900,1
|
|
20240116,151000,1144035950,24900,24850,24900,24850,36
|
|
20240116,150900,1143139650,24900,24850,24900,24850,22
|
|
20240116,150800,1142591900,24900,24850,24900,24800,114
|
|
20240116,150700,1139761000,24900,24900,24900,24900,23
|
|
20240116,150600,1139188300,24950,24950,24950,24950,0
|
|
20240116,150500,1139188300,24950,24900,24950,24900,223
|
|
20240116,150400,1133629350,24950,24950,24950,24950,0
|
|
20240116,150300,1133629350,24950,24950,24950,24950,24
|
|
20240116,150200,1133030550,24850,24850,24850,24850,23
|
|
20240116,150100,1132459000,24800,24750,24800,24750,3
|
|
20240116,150000,1132384650,24750,24800,24800,24750,54
|
|
20240116,145900,1131048100,24750,24800,24850,24750,72
|
|
20240116,145800,1129263650,24850,24850,24850,24850,1
|
|
20240116,145700,1129238800,24850,24800,24850,24800,36
|
|
20240116,145600,1128344850,24750,24800,24800,24750,24
|
|
20240116,145500,1127750450,24850,24850,24850,24850,1
|
|
20240116,145400,1127725600,24800,24750,24800,24750,1995
|
|
20240116,145300,1078252800,24750,24750,24750,24750,0
|
|
20240116,145200,1078252800,24750,24800,24800,24750,90
|
|
20240116,145100,1076021850,24850,24850,24850,24850,1
|
|
20240116,145000,1075997000,24800,24800,24800,24800,81
|
|
20240116,144900,1073988200,24850,24800,24850,24800,25
|
|
20240116,144800,1073368150,24800,24800,24800,24800,1
|
|
20240116,144700,1073343350,24850,24850,24850,24850,0
|
|
20240116,144600,1073343350,24850,24800,24850,24800,4
|
|
20240116,144500,1073244050,24850,24850,24850,24850,35
|
|
20240116,144400,1072374300,24850,24850,24850,24850,20
|
|
20240116,144300,1071877300,24800,24800,24800,24800,5
|
|
20240116,144200,1071753300,24800,24800,24800,24800,0
|
|
20240116,144100,1071753300,24800,24700,24800,24700,75
|
|
20240116,144000,1069893550,24700,24700,24700,24700,0
|
|
20240116,143900,1069893550,24700,24900,24900,24700,513
|
|
20240116,143800,1057158500,24850,24800,24850,24800,43
|
|
20240116,143700,1056091050,24850,24800,24850,24800,10
|
|
20240116,143600,1055842600,24850,24850,24850,24850,35
|
|
20240116,143500,1054972850,24850,24800,24900,24800,77
|
|
20240116,143400,1053058300,24800,24850,24850,24800,100
|
|
20240116,143300,1050577050,24850,24850,24850,24850,36
|
|
20240116,143200,1049682450,24850,24800,24850,24800,115
|
|
20240116,143100,1046827800,24850,24850,24850,24850,2
|
|
20240116,143000,1046778100,24800,24800,24800,24800,20
|
|
20240116,142900,1046282100,24800,24850,24850,24800,2
|
|
20240116,142800,1046232450,24800,24850,24850,24800,11
|
|
20240116,142700,1045959150,24850,24850,24900,24850,79
|
|
20240116,142600,1043994900,24850,24800,24850,24800,2
|
|
20240116,142500,1043945250,24850,24850,24850,24850,0
|
|
20240116,142400,1043945250,24850,24850,24850,24850,4
|
|
20240116,142300,1043845850,24800,24850,24850,24800,78
|
|
20240116,142200,1041908600,24850,24850,24850,24850,0
|
|
20240116,142100,1041908600,24850,24900,24900,24850,3
|
|
20240116,142000,1041834000,24850,24850,24850,24850,27
|
|
20240116,141900,1041163050,24850,24850,24900,24850,50
|
|
20240116,141800,1039920100,24850,24800,24850,24800,95
|
|
20240116,141700,1037564050,24800,24800,24800,24800,1
|
|
20240116,141600,1037539250,24850,24850,24850,24850,2
|
|
20240116,141500,1037489550,24800,24800,24800,24800,1
|
|
20240116,141400,1037464750,24850,24850,24850,24800,62
|
|
20240116,141300,1035924100,24900,24900,24900,24900,11
|
|
20240116,141200,1035650200,24850,24850,24850,24850,24
|
|
20240116,141100,1035053800,24900,24900,24900,24900,26
|
|
20240116,141000,1034406400,24850,24850,24850,24850,1
|
|
20240116,140900,1034381550,24900,24850,24900,24850,104
|
|
20240116,140800,1031796000,24900,24850,24900,24850,26
|
|
20240116,140700,1031148650,24850,24850,24850,24850,0
|
|
20240116,140600,1031148650,24850,24850,24900,24850,3
|
|
20240116,140500,1031074050,24850,24850,24850,24850,23
|
|
20240116,140400,1030502500,24900,24900,24900,24900,47
|
|
20240116,140300,1029332200,24950,24950,24950,24950,23
|
|
20240116,140200,1028758350,24900,24900,24900,24900,1
|
|
20240116,140100,1028733450,24850,24900,24900,24850,39
|
|
20240116,140000,1027763450,24900,24900,24900,24900,46
|
|
20240116,135900,1026618050,24900,24900,24950,24900,26
|
|
20240116,135800,1025969450,24900,24850,24900,24850,22
|
|
20240116,135700,1025422700,24950,24950,24950,24950,0
|
|
20240116,135600,1025422700,24950,24900,24950,24900,25
|
|
20240116,135500,1024799000,24850,24850,24850,24850,64
|
|
20240116,135400,1023208600,24850,24850,24850,24850,22
|
|
20240116,135300,1022661900,24900,24900,24900,24900,1
|
|
20240116,135200,1022637000,24900,24900,24900,24900,1
|
|
20240116,135100,1022612100,24900,24950,24950,24900,62
|
|
20240116,135000,1021068250,24900,24900,24900,24900,25
|
|
20240116,134900,1020445750,24900,24900,24900,24900,0
|
|
20240116,134800,1020445750,24900,24850,24900,24850,2
|
|
20240116,134700,1020396000,24900,24900,24900,24900,19
|
|
20240116,134600,1019922900,24950,24950,24950,24950,108
|
|
20240116,134500,1017228300,24900,24900,24900,24900,0
|
|
20240116,134400,1017228300,24900,24900,24900,24900,2
|
|
20240116,134300,1017178500,24900,24850,24900,24850,125
|
|
20240116,134200,1014071000,24850,24850,24850,24850,64
|
|
20240116,134100,1012480600,24850,24900,24900,24850,3
|
|
20240116,134000,1012406000,24850,24850,24850,24850,0
|
|
20240116,133900,1012406000,24850,24850,24850,24850,24
|
|
20240116,133800,1011809600,24900,24900,24900,24900,1
|
|
20240116,133700,1011784700,24850,24900,24900,24850,578
|
|
20240116,133600,997395600,24950,24950,24950,24950,1
|
|
20240116,133500,997370650,24900,24900,24900,24900,27
|
|
20240116,133400,996698350,24900,24900,24900,24900,0
|
|
20240116,133300,996698350,24900,24900,24900,24900,384
|
|
20240116,133200,987136750,24950,24950,24950,24950,0
|
|
20240116,133100,987136750,24950,24950,24950,24950,25
|
|
20240116,133000,986513000,24900,25000,25000,24900,374
|
|
20240116,132900,977182900,25000,25000,25000,25000,0
|
|
20240116,132800,977182900,25000,25050,25050,25000,408
|
|
20240116,132700,966981700,25050,25050,25050,25050,0
|
|
20240116,132600,966981700,25050,25050,25050,25000,73
|
|
20240116,132500,965153200,25000,25000,25000,25000,619
|
|
20240116,132400,949678200,25000,25000,25000,25000,1
|
|
20240116,132300,949653200,25000,25050,25050,25000,74
|
|
20240116,132200,947802700,25000,25000,25000,25000,1
|
|
20240116,132100,947777700,25000,25000,25000,25000,24
|
|
20240116,132000,947177700,25050,25050,25050,25050,1
|
|
20240116,131900,947152650,25000,25050,25050,25000,50
|
|
20240116,131800,945900200,25100,25050,25100,25050,30
|
|
20240116,131700,945148650,25050,25050,25050,25050,1
|
|
20240116,131600,945123600,25100,25000,25100,25000,886
|
|
20240116,131500,922888650,25000,24950,25000,24950,2
|
|
20240116,131400,922838700,25000,25000,25000,25000,66
|
|
20240116,131300,921188700,25000,25000,25050,25000,81
|
|
20240116,131200,919163650,25050,25050,25050,25050,1
|
|
20240116,131100,919138600,25000,25000,25000,25000,1
|
|
20240116,131000,919113600,25000,25050,25050,25000,64
|
|
20240116,130900,917510450,25050,25050,25050,25050,1
|
|
20240116,130800,917485400,25100,25050,25100,25050,51
|
|
20240116,130700,916206650,25050,25000,25050,25000,47
|
|
20240116,130600,915030500,25050,25050,25050,25000,25
|
|
20240116,130500,914404300,25050,25050,25050,25000,88
|
|
20240116,130400,912203050,25050,25000,25050,25000,25
|
|
20240116,130300,911576850,25000,25050,25050,25000,21
|
|
20240116,130200,911051800,25000,25000,25000,25000,2
|
|
20240116,130100,911001800,25000,25050,25050,25000,83
|
|
20240116,130000,908925800,25050,25050,25050,25050,7
|
|
20240116,125900,908750450,25000,25000,25000,25000,33
|
|
20240116,125800,907925450,25000,25000,25000,25000,1
|
|
20240116,125700,907900450,25000,24950,25000,24950,3
|
|
20240116,125600,907825500,24950,24950,24950,24950,83
|
|
20240116,125500,905754650,25000,24950,25000,24950,3
|
|
20240116,125400,905679750,25000,25000,25000,25000,0
|
|
20240116,125300,905679750,25000,25000,25000,25000,1
|
|
20240116,125200,905654750,25000,25000,25000,25000,84
|
|
20240116,125100,903554750,25050,25000,25050,25000,2
|
|
20240116,125000,903504700,25050,25050,25050,25050,2
|
|
20240116,124900,903454600,25000,25000,25000,25000,21
|
|
20240116,124800,902929600,25050,25100,25100,25050,162
|
|
20240116,124700,898871450,25050,25050,25050,25050,62
|
|
20240116,124600,897318350,25100,25000,25100,25000,204
|
|
20240116,124500,892207050,25050,25000,25050,25000,23
|
|
20240116,124400,891632000,25000,25000,25000,25000,1
|
|
20240116,124300,891607000,25050,25000,25050,25000,87
|
|
20240116,124200,889430700,25050,25000,25050,25000,26
|
|
20240116,124100,888779450,25000,25000,25000,25000,26
|
|
20240116,124000,888129450,25050,25050,25050,25050,1
|
|
20240116,123900,888104400,25000,25000,25000,25000,1
|
|
20240116,123800,888079400,25000,25050,25050,25000,87
|
|
20240116,123700,885904350,25000,25000,25000,25000,32
|
|
20240116,123600,885104350,25000,25000,25000,25000,200
|
|
20240116,123500,880104350,25050,25000,25050,25000,2
|
|
20240116,123400,880054300,25000,25000,25000,25000,21
|
|
20240116,123300,879529300,25000,24950,25000,24950,537
|
|
20240116,123200,866104350,24950,24900,24950,24900,120
|
|
20240116,123100,863111450,24850,24850,24850,24850,1
|
|
20240116,123000,863086600,24900,24900,24900,24900,1
|
|
20240116,122900,863061700,24850,24850,24850,24850,62
|
|
20240116,122800,861521000,24850,24900,24900,24850,2
|
|
20240116,122700,861471250,24850,24850,24850,24850,19
|
|
20240116,122600,860999100,24850,24850,24850,24850,1
|
|
20240116,122500,860974250,24850,24850,24850,24850,0
|
|
20240116,122400,860974250,24850,24850,24850,24850,387
|
|
20240116,122300,851357300,24850,24900,24900,24850,31
|
|
20240116,122200,850586550,24900,24850,24900,24850,2
|
|
20240116,122100,850536800,24850,24850,24850,24850,1
|
|
20240116,122000,850511950,24900,24900,24900,24900,54
|
|
20240116,121900,849167350,24900,24900,24900,24900,20
|
|
20240116,121800,848669350,24900,24900,24900,24900,7
|
|
20240116,121700,848495050,24950,24950,24950,24900,3
|
|
20240116,121600,848420250,24900,24900,24900,24900,24
|
|
20240116,121500,847822650,24900,24900,24900,24850,65
|
|
20240116,121400,846207300,24850,24850,24850,24850,0
|
|
20240116,121300,846207300,24850,24850,24850,24850,4
|
|
20240116,121200,846107900,24850,24850,24850,24850,20
|
|
20240116,121100,845610900,24900,24950,24950,24900,67
|
|
20240116,121000,843939500,24950,24950,24950,24900,27
|
|
20240116,120900,843266100,24950,24900,24950,24900,45
|
|
20240116,120800,842144400,24950,24950,24950,24950,0
|
|
20240116,120700,842144400,24950,24900,24950,24900,48
|
|
20240116,120600,840949150,24850,24850,24850,24850,63
|
|
20240116,120500,839383600,25000,24800,25000,24800,363
|
|
20240116,120400,830341650,24750,24750,24750,24750,1
|
|
20240116,120300,830316900,24800,24800,24800,24800,0
|
|
20240116,120200,830316900,24800,24800,24850,24800,64
|
|
20240116,120100,828729650,24800,24750,24800,24750,147
|
|
20240116,120000,825084100,24700,24700,24700,24700,1
|
|
20240116,115900,825059400,24650,24700,24700,24650,105
|
|
20240116,115800,822466600,24700,24700,24700,24700,26
|
|
20240116,115700,821824400,24700,24650,24750,24650,162
|
|
20240116,115600,817826700,24700,24750,24750,24650,125
|
|
20240116,115500,814743050,24700,24650,24700,24650,508
|
|
20240116,115400,802195500,24750,24650,24750,24650,129
|
|
20240116,115300,799009200,24650,24650,24750,24650,126
|
|
20240116,115200,795900950,24700,24700,24700,24650,148
|
|
20240116,115100,792245400,24700,24700,24700,24700,8
|
|
20240116,115000,792047800,24700,24650,24700,24650,123
|
|
20240116,114900,789010300,24650,24650,24700,24650,95
|
|
20240116,114800,786668500,24650,24700,24700,24650,95
|
|
20240116,114700,784322050,24700,24700,24750,24700,27
|
|
20240116,114600,783655100,24700,24700,24700,24700,119
|
|
20240116,114500,780715800,24700,24700,24750,24700,93
|
|
20240116,114400,778418650,24700,24700,24700,24700,91
|
|
20240116,114300,776170950,24700,24700,24700,24700,96
|
|
20240116,114200,773799750,24700,24700,24750,24700,91
|
|
20240116,114100,771552000,24700,24700,24800,24700,93
|
|
20240116,114000,769254800,24750,24650,24750,24650,152
|
|
20240116,113900,765503050,24700,24650,24750,24650,65
|
|
20240116,113800,763896150,24700,24700,24750,24700,92
|
|
20240116,113700,761623700,24700,24650,24700,24650,88
|
|
20240116,113600,759454400,24650,24700,24700,24650,37
|
|
20240116,113500,758541400,24650,24650,24750,24650,127
|
|
20240116,113400,755408650,24700,24650,24700,24650,154
|
|
20240116,113300,751609400,24650,24650,24700,24650,134
|
|
20240116,113200,748305000,24700,24650,24700,24650,32
|
|
20240116,113100,747515800,24650,24650,24700,24650,104
|
|
20240116,113000,744951700,24700,24650,24700,24650,220
|
|
20240116,112900,739526350,24700,24650,24750,24650,136
|
|
20240116,112800,736170350,24700,24650,24700,24650,10
|
|
20240116,112700,735923650,24650,24650,24700,24650,89
|
|
20240116,112600,733729750,24650,24650,24650,24650,105
|
|
20240116,112500,731141500,24650,24650,24700,24650,290
|
|
20240116,112400,723990900,24700,24650,24700,24600,8
|
|
20240116,112300,723793750,24650,24650,24650,24650,130
|
|
20240116,112200,720589250,24650,24650,24700,24650,88
|
|
20240116,112100,718420000,24750,24650,24750,24650,206
|
|
20240116,112000,713337400,24600,24700,24700,24600,1516
|
|
20240116,111900,675921900,24750,24700,24750,24700,126
|
|
20240116,111800,672807750,24700,24750,24750,24700,105
|
|
20240116,111700,670213350,24800,24750,24850,24750,88
|
|
20240116,111600,668035100,24750,24750,24800,24750,82
|
|
20240116,111500,666005550,24750,24750,24750,24750,92
|
|
20240116,111400,663728550,24800,24700,24850,24700,192
|
|
20240116,111300,658976250,24700,24700,24750,24700,19
|
|
20240116,111200,658506900,24700,24750,24750,24700,173
|
|
20240116,111100,654229400,24750,24700,24750,24700,792
|
|
20240116,111000,634666750,24750,24700,24750,24700,126
|
|
20240116,110900,631553150,24750,24700,24750,24700,10
|
|
20240116,110800,631306100,24700,24700,24700,24700,91
|
|
20240116,110700,629058400,24650,24650,24750,24650,217
|
|
20240116,110600,623697650,24700,24700,24750,24650,190
|
|
20240116,110500,619007750,24650,24650,24650,24650,9
|
|
20240116,110400,618785900,24650,24650,24700,24650,593
|
|
20240116,110300,604168400,24650,24600,24700,24600,132
|
|
20240116,110200,600913800,24600,24650,24650,24600,151
|
|
20240116,110100,597194900,24700,24650,24700,24650,50
|
|
20240116,110000,595960000,24650,24650,24650,24600,125
|
|
20240116,105900,592879800,24650,24600,24700,24600,306
|
|
20240116,105800,585330250,24650,24650,24650,24600,157
|
|
20240116,105700,581467750,24600,24600,24650,24600,17
|
|
20240116,105600,581049400,24650,24650,24650,24650,111
|
|
20240116,105500,578313250,24700,24700,24700,24650,94
|
|
20240116,105400,575991800,24750,24700,24750,24700,94
|
|
20240116,105300,573669950,24700,24700,24700,24700,84
|
|
20240116,105200,571595150,24700,24750,24750,24700,118
|
|
20240116,105100,568680500,24700,24700,24700,24700,92
|
|
20240116,105000,566408100,24700,24700,24700,24700,18
|
|
20240116,104900,565963500,24700,24650,24750,24650,182
|
|
20240116,104800,561472700,24650,24650,24700,24650,92
|
|
20240116,104700,559204850,24650,24650,24700,24650,103
|
|
20240116,104600,556665800,24650,24600,24650,24600,5
|
|
20240116,104500,556542600,24600,24600,24600,24600,114
|
|
20240116,104400,553738200,24600,24650,24650,24600,150
|
|
20240116,104300,550043850,24650,24700,24700,24650,105
|
|
20240116,104200,547455300,24700,24700,24700,24700,2
|
|
20240116,104100,547405900,24650,24600,24700,24600,113
|
|
20240116,104000,544619150,24650,24650,24700,24600,167
|
|
20240116,103900,540500050,24650,24650,24700,24650,93
|
|
20240116,103800,538207300,24700,24700,24700,24650,27
|
|
20240116,103700,537541500,24650,24650,24700,24650,101
|
|
20240116,103600,535051800,24650,24700,24700,24650,97
|
|
20240116,103500,532660450,24650,24650,24800,24650,191
|
|
20240116,103400,527937450,24650,24650,24700,24650,38
|
|
20240116,103300,527000700,24650,24650,24700,24650,190
|
|
20240116,103200,522312350,24650,24700,24700,24650,126
|
|
20240116,103100,519204450,24700,24700,24700,24650,214
|
|
20240116,103000,513927200,24700,24800,24800,24700,103
|
|
20240116,102900,511382800,24700,24650,24700,24650,132
|
|
20240116,102800,508122850,24700,24650,24700,24650,93
|
|
20240116,102700,505830300,24650,24650,24700,24650,44
|
|
20240116,102600,504745500,24650,24700,24700,24650,155
|
|
20240116,102500,500924550,24700,24650,24700,24650,56
|
|
20240116,102400,499541450,24700,24700,24750,24650,109
|
|
20240116,102300,496849300,24700,24650,24700,24650,20
|
|
20240116,102200,496355350,24750,24700,24750,24700,112
|
|
20240116,102100,493588650,24700,24650,24750,24650,138
|
|
20240116,102000,490184350,24700,24750,24750,24650,103
|
|
20240116,101900,487640800,24700,24650,24750,24650,32
|
|
20240116,101800,486850200,24650,24650,24700,24650,152
|
|
20240116,101700,483100450,24650,24650,24700,24650,157
|
|
20240116,101600,479230250,24700,24700,24700,24700,109
|
|
20240116,101500,476537950,24650,24650,24700,24650,10
|
|
20240116,101400,476291350,24650,24650,24700,24650,127
|
|
20240116,101300,473159350,24650,24650,24650,24650,92
|
|
20240116,101200,470891550,24650,24700,24700,24650,253
|
|
20240116,101100,464646500,24750,24700,24750,24700,102
|
|
20240116,101000,462122400,24700,24700,24750,24700,108
|
|
20240116,100900,459454650,24750,24650,24750,24650,125
|
|
20240116,100800,456366650,24600,24700,24700,24600,35
|
|
20240116,100700,455503700,24700,24600,24700,24600,123
|
|
20240116,100600,452467150,24600,24650,24700,24600,236
|
|
20240116,100500,446654300,24650,24650,24700,24600,120
|
|
20240116,100400,443696550,24700,24750,24750,24650,53
|
|
20240116,100300,442388100,24700,24700,24700,24700,154
|
|
20240116,100200,438584300,24700,24700,24700,24700,87
|
|
20240116,100100,436435400,24700,24750,24800,24650,253
|
|
20240116,100000,430181350,24700,24750,24750,24650,41
|
|
20240116,095900,429167800,24750,24600,24750,24600,218
|
|
20240116,095800,423792350,24600,24650,24650,24600,107
|
|
20240116,095700,421154850,24650,24650,24650,24650,140
|
|
20240116,095600,417703850,24650,24700,24700,24650,48
|
|
20240116,095500,416519150,24700,24650,24700,24650,94
|
|
20240116,095400,414202000,24700,24650,24750,24600,10790
|
|
20240116,095300,147235400,24650,24700,24700,24650,222
|
|
20240116,095200,141756500,24750,24700,24750,24700,172
|
|
20240116,095100,137508050,24700,24700,24750,24700,143
|
|
20240116,095000,133975850,24750,24750,24750,24700,140
|
|
20240116,094900,130512200,24750,24700,24800,24700,287
|
|
20240116,094800,123419350,24750,24700,24750,24700,13
|
|
20240116,094700,123097900,24750,24750,24800,24700,348
|
|
20240116,094600,114476650,24750,24750,24750,24700,91
|
|
20240116,094500,112224450,24750,24700,24750,24700,79
|
|
20240116,094400,110269250,24750,24800,24800,24750,96
|
|
20240116,094300,107893200,24800,24750,24800,24700,117
|
|
20240116,094200,104998650,24750,24800,24800,24750,147
|
|
20240116,094100,101360350,24750,24750,24750,24700,91
|
|
20240116,094000,99108450,24800,24800,24800,24750,403
|
|
20240116,093900,89118300,24850,24850,24850,24800,167
|
|
20240116,093800,84972600,24850,24850,24850,24800,91
|
|
20240116,093700,82711300,24850,24850,24900,24850,16
|
|
20240116,093600,82313650,24900,24900,24900,24850,179
|
|
20240116,093500,77865400,24850,24850,24850,24850,93
|
|
20240116,093400,75554350,24900,24900,24900,24900,98
|
|
20240116,093300,73114150,24900,24850,24900,24850,32
|
|
20240116,093200,72317700,24900,24950,24950,24900,82
|
|
20240116,093100,70275850,24950,24950,24950,24950,113
|
|
20240116,093000,67456500,24950,24950,24950,24900,91
|
|
20240116,092900,65186350,24950,24900,24950,24900,80
|
|
20240116,092800,63191850,24950,24950,24950,24950,41
|
|
20240116,092700,62168900,24950,24900,24950,24900,99
|
|
20240116,092600,59703150,24900,24950,24950,24900,91
|
|
20240116,092500,57433000,24950,24950,24950,24900,30
|
|
20240116,092400,56684550,24950,24950,24950,24950,104
|
|
20240116,092300,54089750,24950,25000,25000,24950,92
|
|
20240116,092200,51794100,25050,25050,25050,25050,43
|
|
20240116,092100,50716950,25050,24950,25050,24950,206
|
|
20240116,092000,45557950,25050,25100,25100,25050,169
|
|
20240116,091900,41319100,25050,25150,25150,25050,92
|
|
20240116,091800,39013900,25150,25100,25150,25100,149
|
|
20240116,091700,35271150,25100,25200,25200,25000,45
|
|
20240116,091600,34140100,25200,25250,25250,25200,323
|
|
20240116,091500,25984400,25200,25150,25200,25150,15
|
|
20240116,091400,25606450,25150,24950,25150,24950,74
|
|
20240116,091300,23750450,25000,25000,25000,24950,64
|
|
20240116,091200,22150600,24950,25000,25000,24950,17
|
|
20240116,091100,21725650,25000,25000,25000,25000,5
|
|
20240116,091000,21600650,25000,24950,25000,24950,43
|
|
20240116,090900,20525700,24950,25000,25000,24950,72
|
|
20240116,090800,18725750,25000,25000,25000,25000,20
|
|
20240116,090700,18225750,24950,24950,25000,24950,5
|
|
20240116,090600,18100850,25050,24950,25050,24950,2
|
|
20240116,090500,18050850,25050,25000,25050,25000,53
|
|
20240116,090400,16725300,25000,25000,25000,25000,181
|
|
20240116,090300,12200300,25000,25000,25000,25000,2
|
|
20240116,090200,12150300,25000,25000,25000,25000,1
|
|
20240116,090100,12125300,25000,25000,25100,25000,170
|
|
20240116,090000,7871700,25000,25100,25150,25000,314
|