577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183400,1719751850,26200,26200,26200,26200,2881
|
|
20240116,183300,1719751850,26200,26200,26200,26200,0
|
|
20240116,183200,1719751850,26200,26200,26200,26200,0
|
|
20240116,183100,1719751850,26200,26200,26200,26200,0
|
|
20240116,183000,1719751850,26200,26200,26200,26200,0
|
|
20240116,182900,1719751850,26200,26200,26200,26200,0
|
|
20240116,182800,1719751850,26200,26200,26200,26200,0
|
|
20240116,182700,1719751850,26200,26200,26200,26200,0
|
|
20240116,182600,1719751850,26200,26200,26200,26200,0
|
|
20240116,182500,1719751850,26200,26200,26200,26200,0
|
|
20240116,182400,1719751850,26200,26200,26200,26200,0
|
|
20240116,182300,1719751850,26200,26200,26200,26200,0
|
|
20240116,182200,1719751850,26200,26200,26200,26200,0
|
|
20240116,182100,1719751850,26200,26200,26200,26200,0
|
|
20240116,182000,1719751850,26200,26200,26200,26200,0
|
|
20240116,181900,1719751850,26200,26200,26200,26200,0
|
|
20240116,181800,1719751850,26200,26200,26200,26200,0
|
|
20240116,181700,1719751850,26200,26200,26200,26200,0
|
|
20240116,181600,1719751850,26200,26200,26200,26200,0
|
|
20240116,181500,1719751850,26200,26200,26200,26200,0
|
|
20240116,181400,1719751850,26200,26200,26200,26200,0
|
|
20240116,181300,1719751850,26200,26200,26200,26200,0
|
|
20240116,181200,1719751850,26200,26200,26200,26200,0
|
|
20240116,181100,1719751850,26200,26200,26200,26200,0
|
|
20240116,181000,1719751850,26200,26200,26200,26200,0
|
|
20240116,180900,1719751850,26200,26200,26200,26200,0
|
|
20240116,180800,1719751850,26200,26200,26200,26200,0
|
|
20240116,180700,1719751850,26200,26200,26200,26200,0
|
|
20240116,180600,1719751850,26200,26200,26200,26200,0
|
|
20240116,180500,1719751850,26200,26200,26200,26200,0
|
|
20240116,180400,1719751850,26200,26200,26200,26200,2881
|
|
20240116,180300,1719751850,26200,26200,26200,26200,0
|
|
20240116,180200,1719751850,26200,26200,26200,26200,0
|
|
20240116,180100,1719751850,26200,26200,26200,26200,0
|
|
20240116,180000,1719751850,26200,26200,26200,26200,0
|
|
20240116,175900,1719751850,26200,26200,26200,26200,0
|
|
20240116,175800,1719751850,26200,26200,26200,26200,0
|
|
20240116,175700,1719751850,26200,26200,26200,26200,0
|
|
20240116,175600,1719751850,26200,26200,26200,26200,0
|
|
20240116,175500,1719751850,26200,26200,26200,26200,0
|
|
20240116,175400,1719751850,26200,26200,26200,26200,0
|
|
20240116,175300,1719751850,26200,26200,26200,26200,0
|
|
20240116,175200,1719751850,26200,26200,26200,26200,0
|
|
20240116,175100,1719751850,26200,26200,26200,26200,0
|
|
20240116,175000,1719751850,26200,26200,26200,26200,0
|
|
20240116,174900,1719751850,26200,26200,26200,26200,0
|
|
20240116,174800,1719751850,26200,26200,26200,26200,0
|
|
20240116,174700,1719751850,26200,26200,26200,26200,0
|
|
20240116,174600,1719751850,26200,26200,26200,26200,0
|
|
20240116,174500,1719751850,26200,26200,26200,26200,0
|
|
20240116,174400,1719751850,26200,26200,26200,26200,0
|
|
20240116,174300,1719751850,26200,26200,26200,26200,0
|
|
20240116,174200,1719751850,26200,26200,26200,26200,0
|
|
20240116,174100,1719751850,26200,26200,26200,26200,0
|
|
20240116,174000,1719751850,26200,26200,26200,26200,0
|
|
20240116,173900,1719751850,26200,26200,26200,26200,0
|
|
20240116,173800,1719751850,26200,26200,26200,26200,0
|
|
20240116,173700,1719751850,26200,26200,26200,26200,0
|
|
20240116,173600,1719751850,26200,26200,26200,26200,0
|
|
20240116,173500,1719751850,26200,26200,26200,26200,0
|
|
20240116,173400,1719751850,26200,26200,26200,26200,2881
|
|
20240116,173300,1719751850,26200,26200,26200,26200,0
|
|
20240116,173200,1719751850,26200,26200,26200,26200,0
|
|
20240116,173100,1719751850,26200,26200,26200,26200,0
|
|
20240116,173000,1719751850,26200,26200,26200,26200,0
|
|
20240116,172900,1719751850,26200,26200,26200,26200,0
|
|
20240116,172800,1719751850,26200,26200,26200,26200,0
|
|
20240116,172700,1719751850,26200,26200,26200,26200,0
|
|
20240116,172600,1719751850,26200,26200,26200,26200,0
|
|
20240116,172500,1719751850,26200,26200,26200,26200,0
|
|
20240116,172400,1719751850,26200,26200,26200,26200,0
|
|
20240116,172300,1719751850,26200,26200,26200,26200,0
|
|
20240116,172200,1719751850,26200,26200,26200,26200,0
|
|
20240116,172100,1719751850,26200,26200,26200,26200,0
|
|
20240116,172000,1719751850,26200,26200,26200,26200,0
|
|
20240116,171900,1719751850,26200,26200,26200,26200,0
|
|
20240116,171800,1719751850,26200,26200,26200,26200,0
|
|
20240116,171700,1719751850,26200,26200,26200,26200,0
|
|
20240116,171600,1719751850,26200,26200,26200,26200,0
|
|
20240116,171500,1719751850,26200,26200,26200,26200,0
|
|
20240116,171400,1719751850,26200,26200,26200,26200,0
|
|
20240116,171300,1719751850,26200,26200,26200,26200,0
|
|
20240116,171200,1719751850,26200,26200,26200,26200,0
|
|
20240116,171100,1719751850,26200,26200,26200,26200,0
|
|
20240116,171000,1719751850,26200,26200,26200,26200,0
|
|
20240116,170900,1719751850,26200,26200,26200,26200,0
|
|
20240116,170800,1719751850,26200,26200,26200,26200,0
|
|
20240116,170700,1719751850,26200,26200,26200,26200,0
|
|
20240116,170600,1719751850,26200,26200,26200,26200,0
|
|
20240116,170500,1719751850,26200,26200,26200,26200,0
|
|
20240116,170400,1719751850,26200,26200,26200,26200,2881
|
|
20240116,170300,1719751850,26200,26200,26200,26200,0
|
|
20240116,170200,1719751850,26200,26200,26200,26200,0
|
|
20240116,170100,1719751850,26200,26200,26200,26200,0
|
|
20240116,170000,1719751850,26200,26200,26200,26200,0
|
|
20240116,165900,1719751850,26200,26200,26200,26200,0
|
|
20240116,165800,1719751850,26200,26200,26200,26200,0
|
|
20240116,165700,1719751850,26200,26200,26200,26200,0
|
|
20240116,165600,1719751850,26200,26200,26200,26200,0
|
|
20240116,165500,1719751850,26200,26200,26200,26200,0
|
|
20240116,165400,1719751850,26200,26200,26200,26200,0
|
|
20240116,165300,1719751850,26200,26200,26200,26200,0
|
|
20240116,165200,1719751850,26200,26200,26200,26200,0
|
|
20240116,165100,1719751850,26200,26200,26200,26200,0
|
|
20240116,165000,1719751850,26200,26200,26200,26200,0
|
|
20240116,164900,1719751850,26200,26200,26200,26200,0
|
|
20240116,164800,1719751850,26200,26200,26200,26200,0
|
|
20240116,164700,1719751850,26200,26200,26200,26200,0
|
|
20240116,164600,1719751850,26200,26200,26200,26200,0
|
|
20240116,164500,1719751850,26200,26200,26200,26200,0
|
|
20240116,164400,1719751850,26200,26200,26200,26200,0
|
|
20240116,164300,1719751850,26200,26200,26200,26200,0
|
|
20240116,164200,1719751850,26200,26200,26200,26200,0
|
|
20240116,164100,1719751850,26200,26200,26200,26200,0
|
|
20240116,164000,1719751850,26200,26200,26200,26200,0
|
|
20240116,163900,1719751850,26200,26200,26200,26200,0
|
|
20240116,163800,1719751850,26200,26200,26200,26200,0
|
|
20240116,163700,1719751850,26200,26200,26200,26200,0
|
|
20240116,163600,1719751850,26200,26200,26200,26200,0
|
|
20240116,163500,1719751850,26200,26200,26200,26200,0
|
|
20240116,163400,1719751850,26200,26200,26200,26200,2881
|
|
20240116,163300,1719751850,26200,26200,26200,26200,0
|
|
20240116,163200,1719751850,26200,26200,26200,26200,0
|
|
20240116,163100,1719751850,26200,26200,26200,26200,0
|
|
20240116,163000,1719751850,26200,26200,26200,26200,0
|
|
20240116,162900,1719751850,26200,26200,26200,26200,0
|
|
20240116,162800,1719751850,26200,26200,26200,26200,0
|
|
20240116,162700,1719751850,26200,26200,26200,26200,0
|
|
20240116,162600,1719751850,26200,26200,26200,26200,0
|
|
20240116,162500,1719751850,26200,26200,26200,26200,0
|
|
20240116,162400,1719751850,26200,26200,26200,26200,0
|
|
20240116,162300,1719751850,26200,26200,26200,26200,0
|
|
20240116,162200,1719751850,26200,26200,26200,26200,0
|
|
20240116,162100,1719751850,26200,26200,26200,26200,0
|
|
20240116,162000,1719751850,26200,26200,26200,26200,0
|
|
20240116,161900,1719751850,26200,26200,26200,26200,0
|
|
20240116,161800,1719751850,26200,26200,26200,26200,0
|
|
20240116,161700,1719751850,26200,26200,26200,26200,0
|
|
20240116,161600,1719751850,26200,26200,26200,26200,0
|
|
20240116,161500,1719751850,26200,26200,26200,26200,0
|
|
20240116,161400,1719751850,26200,26200,26200,26200,0
|
|
20240116,161300,1719751850,26200,26200,26200,26200,0
|
|
20240116,161200,1719751850,26200,26200,26200,26200,0
|
|
20240116,161100,1719751850,26200,26200,26200,26200,0
|
|
20240116,161000,1719751850,26200,26200,26200,26200,0
|
|
20240116,160900,1719751850,26200,26200,26200,26200,0
|
|
20240116,160800,1719751850,26200,26200,26200,26200,0
|
|
20240116,160700,1719751850,26200,26200,26200,26200,0
|
|
20240116,160600,1719751850,26200,26200,26200,26200,0
|
|
20240116,160500,1719751850,26200,26200,26200,26200,0
|
|
20240116,160400,1719751850,26200,26200,26200,26200,2881
|
|
20240116,160300,1719751850,26200,26200,26200,26200,0
|
|
20240116,160200,1719751850,26200,26200,26200,26200,0
|
|
20240116,160100,1719751850,26200,26200,26200,26200,0
|
|
20240116,160000,1719751850,26200,26200,26200,26200,0
|
|
20240116,155900,1719751850,26200,26200,26200,26200,0
|
|
20240116,155800,1719751850,26200,26200,26200,26200,0
|
|
20240116,155700,1719751850,26200,26200,26200,26200,0
|
|
20240116,155600,1719751850,26200,26200,26200,26200,0
|
|
20240116,155500,1719751850,26200,26200,26200,26200,0
|
|
20240116,155400,1719751850,26200,26200,26200,26200,0
|
|
20240116,155300,1719751850,26200,26200,26200,26200,0
|
|
20240116,155200,1719751850,26200,26200,26200,26200,0
|
|
20240116,155100,1719751850,26200,26200,26200,26200,0
|
|
20240116,155000,1719751850,26200,26200,26200,26200,0
|
|
20240116,154900,1719751850,26200,26200,26200,26200,0
|
|
20240116,154800,1719751850,26200,26200,26200,26200,0
|
|
20240116,154700,1719751850,26200,26200,26200,26200,0
|
|
20240116,154600,1719751850,26200,26200,26200,26200,0
|
|
20240116,154500,1719751850,26200,26200,26200,26200,0
|
|
20240116,154400,1719751850,26200,26200,26200,26200,0
|
|
20240116,154300,1719751850,26200,26200,26200,26200,0
|
|
20240116,154200,1719751850,26200,26200,26200,26200,0
|
|
20240116,154100,1719751850,26200,26200,26200,26200,0
|
|
20240116,154000,1719751850,26200,26200,26200,26200,0
|
|
20240116,153900,1719751850,26200,26200,26200,26200,0
|
|
20240116,153800,1719751850,26200,26200,26200,26200,0
|
|
20240116,153700,1719751850,26200,26200,26200,26200,0
|
|
20240116,153600,1719751850,26200,26200,26200,26200,0
|
|
20240116,153500,1719751850,26200,26200,26200,26200,0
|
|
20240116,153400,1719751850,26200,26200,26200,26200,2881
|
|
20240116,153300,1719751850,26200,26200,26200,26200,0
|
|
20240116,153200,1719751850,26200,26200,26200,26200,0
|
|
20240116,153100,1719751850,26200,26200,26200,26200,0
|
|
20240116,153000,1719751850,26200,26200,26200,26200,2881
|
|
20240116,152900,1644269650,26050,26050,26050,26050,0
|
|
20240116,152800,1644269650,26050,26050,26050,26050,0
|
|
20240116,152700,1644269650,26050,26050,26050,26050,0
|
|
20240116,152600,1644269650,26050,26050,26050,26050,0
|
|
20240116,152500,1644269650,26050,26050,26050,26050,0
|
|
20240116,152400,1644269650,26050,26050,26050,26050,0
|
|
20240116,152300,1644269650,26050,26050,26050,26050,0
|
|
20240116,152200,1644269650,26050,26050,26050,26050,0
|
|
20240116,152100,1644269650,26050,26050,26050,26050,0
|
|
20240116,152000,1644269650,26050,26050,26050,26050,0
|
|
20240116,151900,1644269650,26050,26050,26100,26000,251
|
|
20240116,151800,1637723700,26050,26100,26100,26050,315
|
|
20240116,151700,1629503100,26100,26050,26100,26000,704
|
|
20240116,151600,1611156650,26050,26050,26050,26050,31
|
|
20240116,151500,1610349100,26050,26000,26050,26000,189
|
|
20240116,151400,1605431550,26000,26000,26000,26000,31
|
|
20240116,151300,1604625550,26000,26000,26000,26000,0
|
|
20240116,151200,1604625550,26000,26000,26000,26000,33
|
|
20240116,151100,1603767550,26000,25950,26000,25850,418
|
|
20240116,151000,1592910800,25900,25900,25950,25900,102
|
|
20240116,150900,1590264000,25900,25900,25900,25900,105
|
|
20240116,150800,1587544500,25900,25850,25900,25850,47
|
|
20240116,150700,1586327250,25850,25850,25850,25850,500
|
|
20240116,150600,1573402250,25850,25850,25850,25850,0
|
|
20240116,150500,1573402250,25850,25850,25850,25850,6
|
|
20240116,150400,1573247150,25850,25900,25900,25850,317
|
|
20240116,150300,1565048350,25900,25900,25950,25900,194
|
|
20240116,150200,1560023700,25900,25900,25900,25900,60
|
|
20240116,150100,1558469700,25900,25900,25900,25900,18
|
|
20240116,150000,1558003500,25950,25900,25950,25900,95
|
|
20240116,145900,1555541650,25950,25900,25950,25900,529
|
|
20240116,145800,1541840500,25950,25950,25950,25950,1154
|
|
20240116,145700,1511894200,25950,26000,26000,25950,101
|
|
20240116,145600,1509273050,26000,26000,26050,26000,48
|
|
20240116,145500,1508024950,26000,25950,26000,25950,50
|
|
20240116,145400,1506726350,25950,25950,26050,25950,70
|
|
20240116,145300,1504908450,25950,25950,26050,25950,75
|
|
20240116,145200,1502959250,26000,25950,26000,25950,68
|
|
20240116,145100,1501192650,26000,26000,26000,25950,386
|
|
20240116,145000,1491158050,26050,26000,26050,26000,67
|
|
20240116,144900,1489414400,26000,26000,26050,26000,43
|
|
20240116,144800,1488296350,26000,26000,26000,26000,56
|
|
20240116,144700,1486840350,26000,26000,26050,26000,44
|
|
20240116,144600,1485696300,26000,26000,26000,26000,54
|
|
20240116,144500,1484292300,26000,26000,26000,26000,28
|
|
20240116,144400,1483564300,26000,26000,26000,26000,42
|
|
20240116,144300,1482472300,26000,26000,26000,26000,28
|
|
20240116,144200,1481744300,26050,26000,26050,26000,502
|
|
20240116,144100,1468692150,26000,25950,26000,25950,1230
|
|
20240116,144000,1436713650,25950,25950,25950,25950,43
|
|
20240116,143900,1435597800,25950,25950,25950,25950,75
|
|
20240116,143800,1433651550,25950,25950,25950,25950,30
|
|
20240116,143700,1432873050,25950,26000,26000,25950,550
|
|
20240116,143600,1418574450,26000,26000,26000,26000,56
|
|
20240116,143500,1417118450,26000,26000,26000,26000,29
|
|
20240116,143400,1416364450,26050,26000,26050,26000,519
|
|
20240116,143300,1402850450,26000,26000,26000,26000,28
|
|
20240116,143200,1402122450,26000,26000,26000,26000,47
|
|
20240116,143100,1400900450,26000,26000,26000,26000,38
|
|
20240116,143000,1399912450,26000,26000,26000,26000,70
|
|
20240116,142900,1398092450,26000,26000,26000,26000,29
|
|
20240116,142800,1397338450,26100,26050,26100,26000,130
|
|
20240116,142700,1393953250,26000,25950,26000,25950,166
|
|
20240116,142600,1389637950,26000,25950,26000,25950,46
|
|
20240116,142500,1388443800,25950,25950,26000,25950,62
|
|
20240116,142400,1386834400,25950,25950,25950,25950,56
|
|
20240116,142300,1385381200,25950,25950,25950,25950,53
|
|
20240116,142200,1384005850,25950,25950,25950,25950,46
|
|
20240116,142100,1382812150,25900,25950,25950,25900,60
|
|
20240116,142000,1381256650,25900,25900,25900,25900,28
|
|
20240116,141900,1380531450,26000,26000,26000,26000,1267
|
|
20240116,141800,1347589450,26000,26000,26050,26000,100
|
|
20240116,141700,1344988300,26050,26100,26150,26050,225
|
|
20240116,141600,1339121550,26050,25900,26100,25900,2179
|
|
20240116,141500,1282419650,25900,25950,25950,25900,581
|
|
20240116,141400,1267344100,25900,25850,25900,25850,117
|
|
20240116,141300,1264315200,25850,25800,25950,25800,1937
|
|
20240116,141200,1214172650,25750,25750,25750,25750,60
|
|
20240116,141100,1212627650,25750,25750,25750,25750,46
|
|
20240116,141000,1211443150,25750,25750,25750,25750,31
|
|
20240116,140900,1210644900,25750,25750,25750,25750,44
|
|
20240116,140800,1209511900,25750,25750,25750,25750,70
|
|
20240116,140700,1207709400,25750,25750,25750,25750,266
|
|
20240116,140600,1200859900,25750,25750,25750,25750,72
|
|
20240116,140500,1199005900,25800,25750,25800,25750,43
|
|
20240116,140400,1197898150,25750,25750,25800,25750,56
|
|
20240116,140300,1196456100,25750,25750,25750,25750,29
|
|
20240116,140200,1195709350,25750,25750,25750,25750,147
|
|
20240116,140100,1191924100,25750,25750,25750,25750,57
|
|
20240116,140000,1190456350,25750,25750,25750,25750,73
|
|
20240116,135900,1188576600,25750,25750,25750,25750,58
|
|
20240116,135800,1187083100,25750,25750,25750,25750,28
|
|
20240116,135700,1186362100,25750,25750,25750,25750,69
|
|
20240116,135600,1184585350,25750,25800,25800,25750,359
|
|
20240116,135500,1175324550,25800,25750,25800,25750,871
|
|
20240116,135400,1152879100,25650,25550,25650,25550,416
|
|
20240116,135300,1142215800,25550,25550,25550,25550,29
|
|
20240116,135200,1141474850,25550,25550,25550,25500,66
|
|
20240116,135100,1139789950,25550,25550,25550,25500,91
|
|
20240116,135000,1137466300,25500,25500,25500,25500,28
|
|
20240116,134900,1136752300,25500,25500,25500,25500,558
|
|
20240116,134800,1122523300,25500,25450,25500,25450,441
|
|
20240116,134700,1111298400,25450,25450,25650,25450,595
|
|
20240116,134600,1096150500,25500,25500,25550,25500,40
|
|
20240116,134500,1095129950,25500,25550,25600,25500,1934
|
|
20240116,134400,1045800650,25500,25500,25550,25500,39
|
|
20240116,134300,1044806000,25500,25550,25550,25500,528
|
|
20240116,134200,1031325250,25550,25550,25550,25550,164
|
|
20240116,134100,1027135050,25550,25550,25550,25550,891
|
|
20240116,134000,1004370000,25550,25550,25550,25550,181
|
|
20240116,133900,999745450,25600,25600,25600,25600,152
|
|
20240116,133800,995854250,25600,25600,25600,25600,42
|
|
20240116,133700,994779050,25600,25600,25600,25600,28
|
|
20240116,133600,994062250,25600,25600,25600,25600,56
|
|
20240116,133500,992628650,25750,25600,25750,25600,58
|
|
20240116,133400,991143000,25600,25650,25650,25600,136
|
|
20240116,133300,987661350,25600,25600,25600,25600,18
|
|
20240116,133200,987200550,25600,25600,25600,25600,194
|
|
20240116,133100,982234150,25600,25600,25600,25600,0
|
|
20240116,133000,982234150,25600,25600,25600,25600,0
|
|
20240116,132900,982234150,25600,25600,25600,25600,0
|
|
20240116,132800,982234150,25600,25600,25600,25600,0
|
|
20240116,132700,982234150,25600,25600,25650,25600,221
|
|
20240116,132600,976576500,25600,25600,25600,25600,28
|
|
20240116,132500,975859700,25600,25600,25600,25600,23
|
|
20240116,132400,975270900,25650,25600,25650,25600,309
|
|
20240116,132300,967357350,25650,25650,25650,25650,0
|
|
20240116,132200,967357350,25650,25650,25650,25650,0
|
|
20240116,132100,967357350,25650,25650,25650,25650,1
|
|
20240116,132000,967331700,25600,25600,25600,25600,54
|
|
20240116,131900,965949300,25600,25600,25600,25600,0
|
|
20240116,131800,965949300,25600,25600,25600,25600,500
|
|
20240116,131700,953149300,25600,25650,25650,25600,724
|
|
20240116,131600,934614850,25650,25650,25650,25650,15
|
|
20240116,131500,934230100,25650,25650,25650,25650,70
|
|
20240116,131400,932434600,25650,25650,25650,25650,6
|
|
20240116,131300,932280700,25650,25600,25650,25600,78
|
|
20240116,131200,930280400,25600,25650,25650,25600,53
|
|
20240116,131100,928921000,25650,25650,25650,25650,1
|
|
20240116,131000,928895350,25650,25750,25750,25650,594
|
|
20240116,130900,913630050,25800,25800,25800,25800,1
|
|
20240116,130800,913604250,25800,25800,25800,25800,0
|
|
20240116,130700,913604250,25800,25800,25800,25800,0
|
|
20240116,130600,913604250,25800,25800,25800,25800,8
|
|
20240116,130500,913397850,25800,25800,25800,25800,3
|
|
20240116,130400,913320450,25800,25800,25800,25800,0
|
|
20240116,130300,913320450,25800,25800,25800,25800,0
|
|
20240116,130200,913320450,25800,25700,25800,25700,2
|
|
20240116,130100,913268950,25700,25700,25700,25700,0
|
|
20240116,130000,913268950,25700,25700,25700,25700,20
|
|
20240116,125900,912754950,25700,25700,25700,25700,0
|
|
20240116,125800,912754950,25700,25700,25700,25700,1
|
|
20240116,125700,912729250,25800,25800,25800,25800,0
|
|
20240116,125600,912729250,25800,25800,25800,25800,3
|
|
20240116,125500,912651850,25850,25850,25850,25850,0
|
|
20240116,125400,912651850,25850,25850,25850,25850,0
|
|
20240116,125300,912651850,25850,25850,25850,25850,21
|
|
20240116,125200,912109000,25850,25850,25850,25850,0
|
|
20240116,125100,912109000,25850,25750,25850,25750,581
|
|
20240116,125000,897107250,25750,25750,25750,25750,100
|
|
20240116,124900,894532250,25750,25750,25750,25750,1
|
|
20240116,124800,894506500,25650,25650,25650,25650,282
|
|
20240116,124700,887273200,25650,25650,25650,25650,2
|
|
20240116,124600,887221900,25600,25600,25600,25600,20
|
|
20240116,124500,886709900,25600,25700,25700,25600,750
|
|
20240116,124400,867484200,25750,25750,25750,25750,0
|
|
20240116,124300,867484200,25750,25750,25750,25750,0
|
|
20240116,124200,867484200,25750,25750,25750,25750,10
|
|
20240116,124100,867226700,25750,25750,25750,25750,10
|
|
20240116,124000,866969200,25750,25750,25750,25750,73
|
|
20240116,123900,865089450,25750,25750,25750,25750,30
|
|
20240116,123800,864316950,25750,25750,25750,25750,10
|
|
20240116,123700,864059450,25750,25700,25750,25700,12
|
|
20240116,123600,863750600,25750,25750,25750,25750,30
|
|
20240116,123500,862978100,25750,25750,25750,25750,0
|
|
20240116,123400,862978100,25750,25750,25750,25750,18
|
|
20240116,123300,862514600,25750,25800,25800,25750,96
|
|
20240116,123200,860038500,25800,25800,25800,25800,1
|
|
20240116,123100,860012700,25800,25800,25800,25800,14
|
|
20240116,123000,859651500,25800,25800,25800,25800,0
|
|
20240116,122900,859651500,25800,25800,25800,25800,0
|
|
20240116,122800,859651500,25800,25800,25800,25800,0
|
|
20240116,122700,859651500,25800,25800,25800,25800,0
|
|
20240116,122600,859651500,25800,25800,25800,25800,3
|
|
20240116,122500,859574100,25800,25750,25800,25750,5
|
|
20240116,122400,859445150,25800,25800,25800,25800,0
|
|
20240116,122300,859445150,25800,25750,25800,25700,126
|
|
20240116,122200,856199650,25750,25750,25750,25750,0
|
|
20240116,122100,856199650,25750,25750,25750,25750,5
|
|
20240116,122000,856070900,25650,25650,25650,25650,0
|
|
20240116,121900,856070900,25650,25650,25650,25650,0
|
|
20240116,121800,856070900,25650,25600,25650,25600,177
|
|
20240116,121700,851531700,25500,25600,25600,25500,4
|
|
20240116,121600,851429400,25600,25600,25600,25600,390
|
|
20240116,121500,841445400,25600,25600,25600,25600,0
|
|
20240116,121400,841445400,25600,25600,25600,25600,1
|
|
20240116,121300,841419800,25600,25550,25600,25550,7
|
|
20240116,121200,841240850,25550,25600,25600,25550,64
|
|
20240116,121100,839605000,25550,25550,25550,25550,1
|
|
20240116,121000,839579450,25550,25650,25650,25550,528
|
|
20240116,120900,826058850,25650,25650,25650,25600,56
|
|
20240116,120800,824622550,25650,25650,25650,25650,0
|
|
20240116,120700,824622550,25650,25650,25650,25650,0
|
|
20240116,120600,824622550,25650,25550,25650,25550,867
|
|
20240116,120500,802464000,25600,25600,25600,25600,179
|
|
20240116,120400,797881600,25650,25650,25650,25650,415
|
|
20240116,120300,787236850,25700,25700,25700,25700,33
|
|
20240116,120200,786388750,25750,25750,25750,25750,97
|
|
20240116,120100,783891000,25800,25800,25800,25800,20
|
|
20240116,120000,783375000,25800,25800,25800,25800,5
|
|
20240116,115900,783246000,25800,25800,25800,25800,0
|
|
20240116,115800,783246000,25800,25800,25800,25800,346
|
|
20240116,115700,774319200,25850,25850,25850,25850,1
|
|
20240116,115600,774293350,25850,25850,25850,25850,1
|
|
20240116,115500,774267500,25800,25800,25800,25800,5
|
|
20240116,115400,774138500,25900,25900,25900,25900,1
|
|
20240116,115300,774112600,25900,25900,25900,25900,10
|
|
20240116,115200,773853600,25900,25900,25900,25900,5
|
|
20240116,115100,773724100,25850,25850,25850,25850,11
|
|
20240116,115000,773439750,25850,25850,25850,25850,6
|
|
20240116,114900,773284650,25850,25850,25850,25850,15
|
|
20240116,114800,772896900,25800,25800,25800,25800,2
|
|
20240116,114700,772845300,25800,25800,25800,25800,14
|
|
20240116,114600,772484100,25850,25850,25850,25850,1
|
|
20240116,114500,772458250,25850,25850,25850,25850,10
|
|
20240116,114400,772199750,25850,25850,25850,25850,7
|
|
20240116,114300,772018800,25850,25800,25850,25800,21
|
|
20240116,114200,771476000,25800,25800,25800,25800,7
|
|
20240116,114100,771295400,25850,25850,25850,25850,365
|
|
20240116,114000,761860150,25850,25850,25850,25850,0
|
|
20240116,113900,761860150,25850,25850,25850,25850,5
|
|
20240116,113800,761730900,25850,25850,25850,25850,1
|
|
20240116,113700,761705050,25850,25850,25850,25850,0
|
|
20240116,113600,761705050,25850,25850,25850,25850,0
|
|
20240116,113500,761705050,25850,25850,25900,25850,98
|
|
20240116,113400,759171650,25850,25850,25850,25850,1
|
|
20240116,113300,759145800,25900,25900,25900,25900,11
|
|
20240116,113200,758860900,25900,25900,25900,25900,0
|
|
20240116,113100,758860900,25900,25900,25900,25900,12
|
|
20240116,113000,758550100,25900,25900,25900,25900,302
|
|
20240116,112900,750728300,25900,25900,25900,25900,1
|
|
20240116,112800,750702400,25900,25900,25900,25900,95
|
|
20240116,112700,748241900,25900,25950,25950,25900,33
|
|
20240116,112600,747387100,25900,25900,25900,25900,0
|
|
20240116,112500,747387100,25900,25900,25900,25900,106
|
|
20240116,112400,744641700,25900,25900,25900,25900,70
|
|
20240116,112300,742828700,25900,25900,25900,25900,0
|
|
20240116,112200,742828700,25900,25900,25900,25900,0
|
|
20240116,112100,742828700,25900,25900,25900,25900,5
|
|
20240116,112000,742699200,25900,25900,25900,25900,3
|
|
20240116,111900,742621500,25950,25950,25950,25950,1
|
|
20240116,111800,742595550,25900,25900,25900,25900,0
|
|
20240116,111700,742595550,25900,25900,25900,25900,100
|
|
20240116,111600,740005550,25900,25950,25950,25900,8
|
|
20240116,111500,739798050,25950,25950,25950,25950,6
|
|
20240116,111400,739642350,25950,25950,25950,25950,33
|
|
20240116,111300,738786000,25950,25950,25950,25950,1
|
|
20240116,111200,738760050,25950,25950,25950,25900,81
|
|
20240116,111100,736658250,25900,25900,25900,25900,8
|
|
20240116,111000,736451050,25900,25900,25900,25900,2
|
|
20240116,110900,736399250,25950,25950,25950,25950,0
|
|
20240116,110800,736399250,25950,25900,25950,25900,666
|
|
20240116,110700,719142950,25950,25950,25950,25950,3
|
|
20240116,110600,719065100,25950,25950,25950,25950,3
|
|
20240116,110500,718987250,25950,25900,25950,25900,42
|
|
20240116,110400,717897450,25950,25950,25950,25950,1
|
|
20240116,110300,717871500,25850,25900,25900,25850,29
|
|
20240116,110200,717120700,25900,25900,25900,25900,0
|
|
20240116,110100,717120700,25900,25900,25900,25900,28
|
|
20240116,110000,716395500,25900,25900,25900,25900,1
|
|
20240116,105900,716369600,25900,25900,25900,25900,3
|
|
20240116,105800,716291900,25850,25900,25900,25850,21
|
|
20240116,105700,715748500,25900,25900,25900,25900,0
|
|
20240116,105600,715748500,25900,25950,25950,25900,324
|
|
20240116,105500,707356850,25950,25950,25950,25950,4
|
|
20240116,105400,707253050,25950,25950,26000,25950,204
|
|
20240116,105300,701955350,25950,25950,25950,25950,150
|
|
20240116,105200,698062850,25900,25900,25900,25900,79
|
|
20240116,105100,696016750,25800,25800,25800,25800,0
|
|
20240116,105000,696016750,25800,25750,25800,25750,330
|
|
20240116,104900,687503800,25750,25750,25750,25750,13
|
|
20240116,104800,687169050,25700,25750,25750,25700,250
|
|
20240116,104700,680742200,25750,25750,25750,25750,3
|
|
20240116,104600,680664950,25700,25700,25700,25700,315
|
|
20240116,104500,672569450,25700,25700,25700,25700,1
|
|
20240116,104400,672543750,25700,25700,25700,25700,5
|
|
20240116,104300,672415250,25700,25700,25700,25700,1
|
|
20240116,104200,672389550,25700,25700,25700,25700,4
|
|
20240116,104100,672286750,25700,25700,25700,25700,0
|
|
20240116,104000,672286750,25700,25700,25700,25700,0
|
|
20240116,103900,672286750,25700,25700,25700,25700,12
|
|
20240116,103800,671978350,25700,25700,25700,25700,20
|
|
20240116,103700,671464350,25700,25700,25700,25700,0
|
|
20240116,103600,671464350,25700,25650,25700,25650,69
|
|
20240116,103500,669691850,25650,25700,25700,25650,142
|
|
20240116,103400,666042550,25800,25800,25800,25800,1
|
|
20240116,103300,666016750,25750,25750,25750,25750,1
|
|
20240116,103200,665991000,25700,25600,25700,25600,260
|
|
20240116,103100,659309100,25600,25600,25600,25600,6
|
|
20240116,103000,659155500,25550,25550,25550,25550,0
|
|
20240116,102900,659155500,25550,25550,25550,25550,7
|
|
20240116,102800,658976650,25500,25600,25650,25500,234
|
|
20240116,102700,653001650,25600,25600,25600,25600,7
|
|
20240116,102600,652822450,25600,25650,25650,25600,101
|
|
20240116,102500,650236800,25650,25650,25650,25650,10
|
|
20240116,102400,649980300,25650,25650,25650,25650,113
|
|
20240116,102300,647081850,25650,25650,25650,25650,1
|
|
20240116,102200,647056200,25650,25650,25650,25650,297
|
|
20240116,102100,639438150,25650,25750,25750,25650,5
|
|
20240116,102000,639309800,25750,25750,25750,25750,0
|
|
20240116,101900,639309800,25750,25750,25750,25750,12
|
|
20240116,101800,639000800,25850,25850,25850,25850,1011
|
|
20240116,101700,612866450,25850,25700,25850,25700,10
|
|
20240116,101600,612609000,25600,25650,25650,25600,27
|
|
20240116,101500,611917250,25650,25650,25650,25650,605
|
|
20240116,101400,596399000,25650,25650,25650,25650,5
|
|
20240116,101300,596270750,25650,25650,25650,25650,7
|
|
20240116,101200,596091200,25600,25600,25600,25600,0
|
|
20240116,101100,596091200,25600,25600,25600,25600,43
|
|
20240116,101000,594990400,25600,25600,25600,25600,7
|
|
20240116,100900,594811200,25550,25600,25600,25550,24
|
|
20240116,100800,594196850,25550,25500,25550,25500,482
|
|
20240116,100700,581885050,25500,25500,25500,25500,346
|
|
20240116,100600,573062050,25500,25550,25550,25500,28
|
|
20240116,100500,572347850,25550,25550,25550,25550,8
|
|
20240116,100400,572143450,25550,25500,25550,25500,1215
|
|
20240116,100300,541153800,25500,25500,25500,25500,47
|
|
20240116,100200,539955300,25500,25500,25500,25500,942
|
|
20240116,100100,515934300,25500,25600,25600,25500,136
|
|
20240116,100000,512464550,25550,25550,25550,25350,1237
|
|
20240116,095900,480941050,25600,25600,25600,25600,1046
|
|
20240116,095800,454163450,25600,25650,25650,25600,220
|
|
20240116,095700,448523200,25650,25650,25650,25650,257
|
|
20240116,095600,441931150,25650,25700,25700,25650,33
|
|
20240116,095500,441083750,25700,25700,25700,25700,43
|
|
20240116,095400,439978650,25700,25700,25750,25700,41
|
|
20240116,095300,438924800,25750,25750,25750,25750,2
|
|
20240116,095200,438873300,25750,25700,25750,25600,334
|
|
20240116,095100,430302700,25750,25800,25800,25700,456
|
|
20240116,095000,418552750,25850,25900,25900,25850,747
|
|
20240116,094900,399224450,25900,26000,26000,25900,103
|
|
20240116,094800,396555450,26000,26000,26000,26000,11
|
|
20240116,094700,396269450,25950,25950,25950,25950,0
|
|
20240116,094600,396269450,25950,25900,25950,25900,489
|
|
20240116,094500,383594250,25950,25950,25950,25950,5
|
|
20240116,094400,383464500,25950,25950,25950,25950,5
|
|
20240116,094300,383334750,25950,25950,25950,25900,267
|
|
20240116,094200,376415450,25950,25950,25950,25950,554
|
|
20240116,094100,362039150,25950,26000,26000,25950,34
|
|
20240116,094000,361156800,26050,26000,26050,25950,1509
|
|
20240116,093900,321970700,26050,26050,26050,26000,657
|
|
20240116,093800,304875100,26050,26050,26050,26050,31
|
|
20240116,093700,304067550,26050,26000,26100,26000,372
|
|
20240116,093600,294394950,26100,26100,26150,26100,13
|
|
20240116,093500,294055600,26050,26050,26050,26050,8
|
|
20240116,093400,293847200,26050,26050,26050,26050,130
|
|
20240116,093300,290460700,26050,26050,26050,26000,24
|
|
20240116,093200,289835550,26000,26100,26100,26000,714
|
|
20240116,093100,271237600,26100,26100,26100,26100,17
|
|
20240116,093000,270793900,26050,26100,26100,26050,535
|
|
20240116,092900,256855250,26100,26100,26100,26100,1384
|
|
20240116,092800,220732850,26100,26150,26150,26100,369
|
|
20240116,092700,211086300,26150,26150,26150,26150,2
|
|
20240116,092600,211034000,26150,26200,26200,26150,685
|
|
20240116,092500,193119250,26200,26200,26200,26200,22
|
|
20240116,092400,192542850,26200,26250,26300,26200,1738
|
|
20240116,092300,146906300,26200,26200,26200,26200,140
|
|
20240116,092200,143238300,26250,26250,26250,26250,597
|
|
20240116,092100,127567050,26200,26200,26250,26200,1023
|
|
20240116,092000,100763750,26200,26200,26200,26150,248
|
|
20240116,091900,94266200,26150,26150,26150,26150,101
|
|
20240116,091800,91625050,26150,26150,26150,26150,24
|
|
20240116,091700,90997450,26150,26150,26150,26150,12
|
|
20240116,091600,90683650,26150,26150,26150,26150,40
|
|
20240116,091500,89637650,26100,26100,26100,26100,29
|
|
20240116,091400,88880750,26100,26150,26150,26100,717
|
|
20240116,091300,70140750,26150,26100,26150,26100,106
|
|
20240116,091200,67370300,26050,26050,26050,26050,58
|
|
20240116,091100,65859400,26100,26100,26100,26050,492
|
|
20240116,091000,53020200,26150,26100,26150,26100,263
|
|
20240116,090900,46146700,26100,26150,26150,26050,18
|
|
20240116,090800,45677100,26100,26150,26150,26100,247
|
|
20240116,090700,39230250,26200,26200,26200,26200,3
|
|
20240116,090600,39151650,26100,26100,26150,26100,224
|
|
20240116,090500,33297700,26050,26150,26150,26050,5
|
|
20240116,090400,33167050,26050,26050,26050,26000,501
|
|
20240116,090300,20116050,26050,26000,26050,26000,147
|
|
20240116,090200,16288300,25950,25950,25950,25950,15
|
|
20240116,090100,15899050,25900,25950,25950,25850,60
|
|
20240116,090000,14347700,25850,25850,25900,25850,555
|