577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,183400,2516174150,25250,25250,25250,25250,4564
|
|
20240117,183300,2516174150,25250,25250,25250,25250,0
|
|
20240117,183200,2516174150,25250,25250,25250,25250,0
|
|
20240117,183100,2516174150,25250,25250,25250,25250,0
|
|
20240117,183000,2516174150,25250,25250,25250,25250,0
|
|
20240117,182900,2516174150,25250,25250,25250,25250,0
|
|
20240117,182800,2516174150,25250,25250,25250,25250,0
|
|
20240117,182700,2516174150,25250,25250,25250,25250,0
|
|
20240117,182600,2516174150,25250,25250,25250,25250,0
|
|
20240117,182500,2516174150,25250,25250,25250,25250,0
|
|
20240117,182400,2516174150,25250,25250,25250,25250,0
|
|
20240117,182300,2516174150,25250,25250,25250,25250,0
|
|
20240117,182200,2516174150,25250,25250,25250,25250,0
|
|
20240117,182100,2516174150,25250,25250,25250,25250,0
|
|
20240117,182000,2516174150,25250,25250,25250,25250,0
|
|
20240117,181900,2516174150,25250,25250,25250,25250,0
|
|
20240117,181800,2516174150,25250,25250,25250,25250,0
|
|
20240117,181700,2516174150,25250,25250,25250,25250,0
|
|
20240117,181600,2516174150,25250,25250,25250,25250,0
|
|
20240117,181500,2516174150,25250,25250,25250,25250,0
|
|
20240117,181400,2516174150,25250,25250,25250,25250,0
|
|
20240117,181300,2516174150,25250,25250,25250,25250,0
|
|
20240117,181200,2516174150,25250,25250,25250,25250,0
|
|
20240117,181100,2516174150,25250,25250,25250,25250,0
|
|
20240117,181000,2516174150,25250,25250,25250,25250,0
|
|
20240117,180900,2516174150,25250,25250,25250,25250,0
|
|
20240117,180800,2516174150,25250,25250,25250,25250,0
|
|
20240117,180700,2516174150,25250,25250,25250,25250,0
|
|
20240117,180600,2516174150,25250,25250,25250,25250,0
|
|
20240117,180500,2516174150,25250,25250,25250,25250,0
|
|
20240117,180400,2516174150,25250,25250,25250,25250,4564
|
|
20240117,180300,2516174150,25250,25250,25250,25250,0
|
|
20240117,180200,2516174150,25250,25250,25250,25250,0
|
|
20240117,180100,2516174150,25250,25250,25250,25250,0
|
|
20240117,180000,2516174150,25250,25250,25250,25250,0
|
|
20240117,175900,2516174150,25250,25250,25250,25250,0
|
|
20240117,175800,2516174150,25250,25250,25250,25250,0
|
|
20240117,175700,2516174150,25250,25250,25250,25250,0
|
|
20240117,175600,2516174150,25250,25250,25250,25250,0
|
|
20240117,175500,2516174150,25250,25250,25250,25250,0
|
|
20240117,175400,2516174150,25250,25250,25250,25250,0
|
|
20240117,175300,2516174150,25250,25250,25250,25250,0
|
|
20240117,175200,2516174150,25250,25250,25250,25250,0
|
|
20240117,175100,2516174150,25250,25250,25250,25250,0
|
|
20240117,175000,2516174150,25250,25250,25250,25250,0
|
|
20240117,174900,2516174150,25250,25250,25250,25250,0
|
|
20240117,174800,2516174150,25250,25250,25250,25250,0
|
|
20240117,174700,2516174150,25250,25250,25250,25250,0
|
|
20240117,174600,2516174150,25250,25250,25250,25250,0
|
|
20240117,174500,2516174150,25250,25250,25250,25250,0
|
|
20240117,174400,2516174150,25250,25250,25250,25250,0
|
|
20240117,174300,2516174150,25250,25250,25250,25250,0
|
|
20240117,174200,2516174150,25250,25250,25250,25250,0
|
|
20240117,174100,2516174150,25250,25250,25250,25250,0
|
|
20240117,174000,2516174150,25250,25250,25250,25250,0
|
|
20240117,173900,2516174150,25250,25250,25250,25250,0
|
|
20240117,173800,2516174150,25250,25250,25250,25250,0
|
|
20240117,173700,2516174150,25250,25250,25250,25250,0
|
|
20240117,173600,2516174150,25250,25250,25250,25250,0
|
|
20240117,173500,2516174150,25250,25250,25250,25250,0
|
|
20240117,173400,2516174150,25250,25250,25250,25250,4564
|
|
20240117,173300,2516174150,25250,25250,25250,25250,0
|
|
20240117,173200,2516174150,25250,25250,25250,25250,0
|
|
20240117,173100,2516174150,25250,25250,25250,25250,0
|
|
20240117,173000,2516174150,25250,25250,25250,25250,0
|
|
20240117,172900,2516174150,25250,25250,25250,25250,0
|
|
20240117,172800,2516174150,25250,25250,25250,25250,0
|
|
20240117,172700,2516174150,25250,25250,25250,25250,0
|
|
20240117,172600,2516174150,25250,25250,25250,25250,0
|
|
20240117,172500,2516174150,25250,25250,25250,25250,0
|
|
20240117,172400,2516174150,25250,25250,25250,25250,0
|
|
20240117,172300,2516174150,25250,25250,25250,25250,0
|
|
20240117,172200,2516174150,25250,25250,25250,25250,0
|
|
20240117,172100,2516174150,25250,25250,25250,25250,0
|
|
20240117,172000,2516174150,25250,25250,25250,25250,0
|
|
20240117,171900,2516174150,25250,25250,25250,25250,0
|
|
20240117,171800,2516174150,25250,25250,25250,25250,0
|
|
20240117,171700,2516174150,25250,25250,25250,25250,0
|
|
20240117,171600,2516174150,25250,25250,25250,25250,0
|
|
20240117,171500,2516174150,25250,25250,25250,25250,0
|
|
20240117,171400,2516174150,25250,25250,25250,25250,0
|
|
20240117,171300,2516174150,25250,25250,25250,25250,0
|
|
20240117,171200,2516174150,25250,25250,25250,25250,0
|
|
20240117,171100,2516174150,25250,25250,25250,25250,0
|
|
20240117,171000,2516174150,25250,25250,25250,25250,0
|
|
20240117,170900,2516174150,25250,25250,25250,25250,0
|
|
20240117,170800,2516174150,25250,25250,25250,25250,0
|
|
20240117,170700,2516174150,25250,25250,25250,25250,0
|
|
20240117,170600,2516174150,25250,25250,25250,25250,0
|
|
20240117,170500,2516174150,25250,25250,25250,25250,0
|
|
20240117,170400,2516174150,25250,25250,25250,25250,4564
|
|
20240117,170300,2516174150,25250,25250,25250,25250,0
|
|
20240117,170200,2516174150,25250,25250,25250,25250,0
|
|
20240117,170100,2516174150,25250,25250,25250,25250,0
|
|
20240117,170000,2516174150,25250,25250,25250,25250,0
|
|
20240117,165900,2516174150,25250,25250,25250,25250,0
|
|
20240117,165800,2516174150,25250,25250,25250,25250,0
|
|
20240117,165700,2516174150,25250,25250,25250,25250,0
|
|
20240117,165600,2516174150,25250,25250,25250,25250,0
|
|
20240117,165500,2516174150,25250,25250,25250,25250,0
|
|
20240117,165400,2516174150,25250,25250,25250,25250,0
|
|
20240117,165300,2516174150,25250,25250,25250,25250,0
|
|
20240117,165200,2516174150,25250,25250,25250,25250,0
|
|
20240117,165100,2516174150,25250,25250,25250,25250,0
|
|
20240117,165000,2516174150,25250,25250,25250,25250,0
|
|
20240117,164900,2516174150,25250,25250,25250,25250,0
|
|
20240117,164800,2516174150,25250,25250,25250,25250,0
|
|
20240117,164700,2516174150,25250,25250,25250,25250,0
|
|
20240117,164600,2516174150,25250,25250,25250,25250,0
|
|
20240117,164500,2516174150,25250,25250,25250,25250,0
|
|
20240117,164400,2516174150,25250,25250,25250,25250,0
|
|
20240117,164300,2516174150,25250,25250,25250,25250,0
|
|
20240117,164200,2516174150,25250,25250,25250,25250,0
|
|
20240117,164100,2516174150,25250,25250,25250,25250,0
|
|
20240117,164000,2516174150,25250,25250,25250,25250,0
|
|
20240117,163900,2516174150,25250,25250,25250,25250,0
|
|
20240117,163800,2516174150,25250,25250,25250,25250,0
|
|
20240117,163700,2516174150,25250,25250,25250,25250,0
|
|
20240117,163600,2516174150,25250,25250,25250,25250,0
|
|
20240117,163500,2516174150,25250,25250,25250,25250,0
|
|
20240117,163400,2516174150,25250,25250,25250,25250,4564
|
|
20240117,163300,2516174150,25250,25250,25250,25250,0
|
|
20240117,163200,2516174150,25250,25250,25250,25250,0
|
|
20240117,163100,2516174150,25250,25250,25250,25250,0
|
|
20240117,163000,2516174150,25250,25250,25250,25250,0
|
|
20240117,162900,2516174150,25250,25250,25250,25250,0
|
|
20240117,162800,2516174150,25250,25250,25250,25250,0
|
|
20240117,162700,2516174150,25250,25250,25250,25250,0
|
|
20240117,162600,2516174150,25250,25250,25250,25250,0
|
|
20240117,162500,2516174150,25250,25250,25250,25250,0
|
|
20240117,162400,2516174150,25250,25250,25250,25250,0
|
|
20240117,162300,2516174150,25250,25250,25250,25250,0
|
|
20240117,162200,2516174150,25250,25250,25250,25250,0
|
|
20240117,162100,2516174150,25250,25250,25250,25250,0
|
|
20240117,162000,2516174150,25250,25250,25250,25250,0
|
|
20240117,161900,2516174150,25250,25250,25250,25250,0
|
|
20240117,161800,2516174150,25250,25250,25250,25250,0
|
|
20240117,161700,2516174150,25250,25250,25250,25250,0
|
|
20240117,161600,2516174150,25250,25250,25250,25250,0
|
|
20240117,161500,2516174150,25250,25250,25250,25250,0
|
|
20240117,161400,2516174150,25250,25250,25250,25250,0
|
|
20240117,161300,2516174150,25250,25250,25250,25250,0
|
|
20240117,161200,2516174150,25250,25250,25250,25250,0
|
|
20240117,161100,2516174150,25250,25250,25250,25250,0
|
|
20240117,161000,2516174150,25250,25250,25250,25250,0
|
|
20240117,160900,2516174150,25250,25250,25250,25250,0
|
|
20240117,160800,2516174150,25250,25250,25250,25250,0
|
|
20240117,160700,2516174150,25250,25250,25250,25250,0
|
|
20240117,160600,2516174150,25250,25250,25250,25250,0
|
|
20240117,160500,2516174150,25250,25250,25250,25250,0
|
|
20240117,160400,2516174150,25250,25250,25250,25250,4564
|
|
20240117,160300,2516174150,25250,25250,25250,25250,0
|
|
20240117,160200,2516174150,25250,25250,25250,25250,0
|
|
20240117,160100,2516174150,25250,25250,25250,25250,0
|
|
20240117,160000,2516174150,25250,25250,25250,25250,0
|
|
20240117,155900,2516174150,25250,25250,25250,25250,0
|
|
20240117,155800,2516174150,25250,25250,25250,25250,0
|
|
20240117,155700,2516174150,25250,25250,25250,25250,0
|
|
20240117,155600,2516174150,25250,25250,25250,25250,0
|
|
20240117,155500,2516174150,25250,25250,25250,25250,0
|
|
20240117,155400,2516174150,25250,25250,25250,25250,0
|
|
20240117,155300,2516174150,25250,25250,25250,25250,0
|
|
20240117,155200,2516174150,25250,25250,25250,25250,0
|
|
20240117,155100,2516174150,25250,25250,25250,25250,0
|
|
20240117,155000,2516174150,25250,25250,25250,25250,0
|
|
20240117,154900,2516174150,25250,25250,25250,25250,0
|
|
20240117,154800,2516174150,25250,25250,25250,25250,0
|
|
20240117,154700,2516174150,25250,25250,25250,25250,0
|
|
20240117,154600,2516174150,25250,25250,25250,25250,0
|
|
20240117,154500,2516174150,25250,25250,25250,25250,0
|
|
20240117,154400,2516174150,25250,25250,25250,25250,0
|
|
20240117,154300,2516174150,25250,25250,25250,25250,0
|
|
20240117,154200,2516174150,25250,25250,25250,25250,0
|
|
20240117,154100,2516174150,25250,25250,25250,25250,0
|
|
20240117,154000,2516174150,25250,25250,25250,25250,0
|
|
20240117,153900,2516174150,25250,25250,25250,25250,0
|
|
20240117,153800,2516174150,25250,25250,25250,25250,0
|
|
20240117,153700,2516174150,25250,25250,25250,25250,0
|
|
20240117,153600,2516174150,25250,25250,25250,25250,0
|
|
20240117,153500,2516174150,25250,25250,25250,25250,0
|
|
20240117,153400,2516174150,25250,25250,25250,25250,4564
|
|
20240117,153300,2516174150,25250,25250,25250,25250,0
|
|
20240117,153200,2516174150,25250,25250,25250,25250,0
|
|
20240117,153100,2516174150,25250,25250,25250,25250,0
|
|
20240117,153000,2516174150,25250,25250,25250,25250,4564
|
|
20240117,152900,2400933150,25100,25100,25100,25100,0
|
|
20240117,152800,2400933150,25100,25100,25100,25100,0
|
|
20240117,152700,2400933150,25100,25100,25100,25100,0
|
|
20240117,152600,2400933150,25100,25100,25100,25100,0
|
|
20240117,152500,2400933150,25100,25100,25100,25100,0
|
|
20240117,152400,2400933150,25100,25100,25100,25100,0
|
|
20240117,152300,2400933150,25100,25100,25100,25100,0
|
|
20240117,152200,2400933150,25100,25100,25100,25100,0
|
|
20240117,152100,2400933150,25100,25100,25100,25100,0
|
|
20240117,152000,2400933150,25100,25100,25100,25100,0
|
|
20240117,151900,2400933150,25100,25050,25100,25050,616
|
|
20240117,151800,2385494600,25100,25100,25100,25050,587
|
|
20240117,151700,2370779500,25050,25100,25100,25050,73
|
|
20240117,151600,2368947900,25100,25050,25100,25050,103
|
|
20240117,151500,2366366750,25050,25000,25050,25000,156
|
|
20240117,151400,2362459250,25000,25000,25000,25000,30
|
|
20240117,151300,2361709250,25000,25000,25000,25000,106
|
|
20240117,151200,2359059250,25000,25050,25050,25000,914
|
|
20240117,151100,2336163850,25100,25100,25100,25050,36
|
|
20240117,151000,2335260400,25100,25100,25100,25100,659
|
|
20240117,150900,2318719500,25100,25100,25100,25100,0
|
|
20240117,150800,2318719500,25100,25150,25200,25100,411
|
|
20240117,150700,2308382900,25150,25150,25150,25150,485
|
|
20240117,150600,2296185150,25150,25150,25150,25150,121
|
|
20240117,150500,2293142000,25100,25200,25200,25100,82
|
|
20240117,150400,2291078300,25200,25100,25200,25100,1429
|
|
20240117,150300,2255154300,25050,25050,25050,25050,384
|
|
20240117,150200,2245535100,25050,25050,25050,25050,1
|
|
20240117,150100,2245510050,25050,25000,25050,25000,7
|
|
20240117,150000,2245335000,25000,24950,25000,24950,479
|
|
20240117,145900,2233362650,24950,24950,25000,24900,109
|
|
20240117,145800,2230643150,24950,24950,24950,24950,99
|
|
20240117,145700,2228173100,24950,24900,24950,24900,96
|
|
20240117,145600,2225779450,24900,24900,24900,24900,29
|
|
20240117,145500,2225057350,24900,24950,24950,24900,61
|
|
20240117,145400,2223538200,24900,24900,24900,24900,0
|
|
20240117,145300,2223538200,24900,24900,24900,24900,54
|
|
20240117,145200,2222193600,24950,24950,24950,24950,61
|
|
20240117,145100,2220671650,24950,24900,24950,24900,182
|
|
20240117,145000,2216132800,24900,24900,24900,24900,40
|
|
20240117,144900,2215136800,24950,24950,24950,24900,82
|
|
20240117,144800,2213091550,24900,24950,24950,24900,77
|
|
20240117,144700,2211171550,24950,24900,24950,24900,73
|
|
20240117,144600,2209353600,24900,24900,24950,24900,57
|
|
20240117,144500,2207932300,24900,24900,24900,24900,0
|
|
20240117,144400,2207932300,24900,24900,24900,24900,34
|
|
20240117,144300,2207085700,24950,24900,24950,24900,56
|
|
20240117,144200,2205691200,24900,24900,24950,24900,31
|
|
20240117,144100,2204919250,24950,24950,24950,24950,17
|
|
20240117,144000,2204495100,24900,24900,24950,24900,314
|
|
20240117,143900,2196668500,24900,24900,24900,24900,7
|
|
20240117,143800,2196494200,24900,24900,24950,24900,100
|
|
20240117,143700,2194002350,24900,24900,24900,24900,24
|
|
20240117,143600,2193404750,24900,24900,24900,24900,13
|
|
20240117,143500,2193081050,24900,24900,24900,24900,126
|
|
20240117,143400,2189943650,24900,24900,24950,24900,123
|
|
20240117,143300,2186878450,24900,24950,24950,24900,103
|
|
20240117,143200,2184309450,24900,24900,24900,24900,0
|
|
20240117,143100,2184309450,24900,24950,24950,24900,152
|
|
20240117,143000,2180518850,24900,24950,24950,24900,599
|
|
20240117,142900,2165575000,24950,24950,24950,24950,37
|
|
20240117,142800,2164651850,24950,24950,24950,24950,118
|
|
20240117,142700,2161707750,24900,24900,24900,24900,57
|
|
20240117,142600,2160288450,24900,24900,24900,24900,38
|
|
20240117,142500,2159342250,24900,24900,24900,24900,29
|
|
20240117,142400,2158620150,24900,24900,24900,24900,24
|
|
20240117,142300,2158022550,24900,24900,24900,24900,9
|
|
20240117,142200,2157798450,24900,24950,25000,24900,146
|
|
20240117,142100,2154156550,24900,24900,24950,24900,70
|
|
20240117,142000,2152413500,24900,24900,24900,24900,26
|
|
20240117,141900,2151766100,24900,24900,24900,24900,17
|
|
20240117,141800,2151342800,24900,24900,24900,24900,16
|
|
20240117,141700,2150944400,24900,24850,24900,24850,122
|
|
20240117,141600,2147908350,24850,24900,24900,24850,111
|
|
20240117,141500,2145145050,24900,24900,24900,24900,1485
|
|
20240117,141400,2108168550,24900,24900,24900,24900,72
|
|
20240117,141300,2106375750,24900,24950,24950,24900,83
|
|
20240117,141200,2104306300,24950,24900,24950,24900,91
|
|
20240117,141100,2102036750,24900,24900,24900,24900,33
|
|
20240117,141000,2101215050,24900,24900,24900,24900,56
|
|
20240117,140900,2099820650,24950,24900,24950,24900,31
|
|
20240117,140800,2099048600,24950,24900,24950,24900,45
|
|
20240117,140700,2097927750,24900,24950,24950,24900,225
|
|
20240117,140600,2092315300,24950,24950,25000,24950,22
|
|
20240117,140500,2091766100,24950,24950,24950,24950,19
|
|
20240117,140400,2091292050,24950,24950,24950,24950,73
|
|
20240117,140300,2089470700,24950,24950,24950,24950,35
|
|
20240117,140200,2088597450,24950,24950,24950,24950,12
|
|
20240117,140100,2088298050,24900,24950,24950,24900,60
|
|
20240117,140000,2086802950,24950,24950,24950,24950,54
|
|
20240117,135900,2085455650,24950,24900,24950,24900,43
|
|
20240117,135800,2084384400,24950,24900,24950,24900,237
|
|
20240117,135700,2078480650,24900,24900,24900,24900,30
|
|
20240117,135600,2077733650,24900,24950,24950,24900,39
|
|
20240117,135500,2076762000,24900,24950,24950,24900,53
|
|
20240117,135400,2075442250,24950,24950,24950,24950,44
|
|
20240117,135300,2074344450,24950,24900,24950,24900,40
|
|
20240117,135200,2073347150,24900,24900,24900,24900,160
|
|
20240117,135100,2069363150,24950,24950,24950,24950,259
|
|
20240117,135000,2062901100,24950,25000,25000,24950,198
|
|
20240117,134900,2057951900,25000,24950,25000,24950,150
|
|
20240117,134800,2054203350,24950,24950,24950,24950,96
|
|
20240117,134700,2051808150,25000,24950,25000,24950,3
|
|
20240117,134600,2051733200,24950,24950,24950,24950,31
|
|
20240117,134500,2050959750,24950,24950,24950,24950,99
|
|
20240117,134400,2048489700,24950,24950,24950,24950,30
|
|
20240117,134300,2047741200,25000,25000,25000,24950,49
|
|
20240117,134200,2046517600,24950,24950,24950,24950,368
|
|
20240117,134100,2037336000,24900,24900,24900,24900,573
|
|
20240117,134000,2023068300,24850,24800,24850,24800,33
|
|
20240117,133900,2022249750,24850,24800,24850,24800,85
|
|
20240117,133800,2020140600,24800,24800,24800,24800,12
|
|
20240117,133700,2019843000,24800,24800,24800,24800,44
|
|
20240117,133600,2018751800,24850,24900,24900,24800,16
|
|
20240117,133500,2018354450,24800,24800,24800,24800,68
|
|
20240117,133400,2016668050,24850,24850,24850,24850,10
|
|
20240117,133300,2016419550,24850,24850,24900,24850,322
|
|
20240117,133200,2008417650,24800,24800,24900,24800,782
|
|
20240117,133100,1988948450,24900,24800,24900,24800,993
|
|
20240117,133000,1964243850,24800,24850,24850,24800,11
|
|
20240117,132900,1963971000,24800,24800,24800,24800,54
|
|
20240117,132800,1962631800,24850,24850,24850,24850,22
|
|
20240117,132700,1962085100,24800,24750,24800,24750,41
|
|
20240117,132600,1961070150,24800,24750,24800,24750,813
|
|
20240117,132500,1940909000,24750,24750,24750,24750,306
|
|
20240117,132400,1933335500,24800,24800,24800,24750,19
|
|
20240117,132300,1932865150,24750,24800,24800,24750,59
|
|
20240117,132200,1931403950,24750,24750,24800,24750,89
|
|
20240117,132100,1929201100,24800,24800,24800,24800,3
|
|
20240117,132000,1929126700,24800,24800,24800,24800,50
|
|
20240117,131900,1927886700,24800,24800,24800,24800,25
|
|
20240117,131800,1927266700,24800,24800,24800,24800,57
|
|
20240117,131700,1925853100,24800,24850,24850,24800,20
|
|
20240117,131600,1925356550,24850,24800,24850,24800,202
|
|
20240117,131500,1920341900,24800,24800,24800,24800,0
|
|
20240117,131400,1920341900,24800,24800,24800,24800,67
|
|
20240117,131300,1918680300,24800,24800,24800,24800,34
|
|
20240117,131200,1917837100,24850,24850,24850,24850,189
|
|
20240117,131100,1913140450,24850,24850,24850,24850,43
|
|
20240117,131000,1912071900,24850,24850,24850,24850,17
|
|
20240117,130900,1911649450,24850,24850,24850,24850,188
|
|
20240117,130800,1906977650,24850,24850,24850,24850,23
|
|
20240117,130700,1906406100,24850,24850,24850,24850,16
|
|
20240117,130600,1906008500,24850,24850,24900,24850,78
|
|
20240117,130500,1904069050,24850,24850,24850,24850,192
|
|
20240117,130400,1899297850,24850,24850,24850,24850,4
|
|
20240117,130300,1899198450,24850,24900,24900,24850,61
|
|
20240117,130200,1897682400,24900,24850,24900,24850,23
|
|
20240117,130100,1897110100,24850,24850,24900,24850,62
|
|
20240117,130000,1895569350,24850,24850,24850,24850,27
|
|
20240117,125900,1894898400,24850,24850,24850,24850,33
|
|
20240117,125800,1894078350,24850,24900,24900,24850,40
|
|
20240117,125700,1893082850,24850,24850,24850,24850,63
|
|
20240117,125600,1891517300,24850,24850,24850,24850,26
|
|
20240117,125500,1890871200,24850,24850,24850,24850,22
|
|
20240117,125400,1890324500,24850,24850,24850,24850,17
|
|
20240117,125300,1889902050,24850,24850,24900,24850,42
|
|
20240117,125200,1888858200,24850,24850,24850,24850,118
|
|
20240117,125100,1885925900,24850,24850,24850,24850,0
|
|
20240117,125000,1885925900,24850,24850,24850,24850,61
|
|
20240117,124900,1884410050,24850,24850,24850,24850,9
|
|
20240117,124800,1884186400,24850,24850,24850,24800,67
|
|
20240117,124700,1882524350,24800,24800,24850,24800,273
|
|
20240117,124600,1875748500,24800,24800,24800,24800,49
|
|
20240117,124500,1874533300,24800,24800,24800,24800,1
|
|
20240117,124400,1874508500,24800,24750,24800,24750,60
|
|
20240117,124300,1873023300,24800,24800,24800,24750,46
|
|
20240117,124200,1871884150,24750,24750,24750,24750,30
|
|
20240117,124100,1871141650,24750,24750,24750,24750,0
|
|
20240117,124000,1871141650,24750,24750,24800,24750,241
|
|
20240117,123900,1865174450,24750,24750,24800,24750,255
|
|
20240117,123800,1858862750,24750,24750,24750,24750,800
|
|
20240117,123700,1839062750,24750,24800,24800,24750,122
|
|
20240117,123600,1836039800,24800,24800,24800,24800,91
|
|
20240117,123500,1833783000,24800,24800,24800,24800,1135
|
|
20240117,123400,1805635000,24850,24850,24850,24850,116
|
|
20240117,123300,1802752400,24850,24850,24850,24850,41
|
|
20240117,123200,1801733550,24850,24850,24850,24800,29
|
|
20240117,123100,1801013950,24800,24850,24850,24750,94
|
|
20240117,123000,1798683350,24850,24750,24850,24750,1235
|
|
20240117,122900,1768051300,24750,24800,24800,24700,130
|
|
20240117,122800,1764833850,24800,24750,24800,24750,325
|
|
20240117,122700,1756789700,24750,24800,24800,24750,77
|
|
20240117,122600,1754882650,24750,24750,24750,24750,16
|
|
20240117,122500,1754486650,24750,24850,24850,24750,45
|
|
20240117,122400,1753372400,24800,24750,24800,24700,1011
|
|
20240117,122300,1728350250,24800,24850,24850,24700,4991
|
|
20240117,122200,1604968050,24850,24800,24850,24800,43
|
|
20240117,122100,1603901400,24800,24800,24800,24800,82
|
|
20240117,122000,1601867800,24800,24800,24800,24800,28
|
|
20240117,121900,1601173400,24800,24800,24800,24800,27
|
|
20240117,121800,1600503800,24800,24800,24800,24800,53
|
|
20240117,121700,1599189400,24800,24800,24800,24800,12
|
|
20240117,121600,1598891800,24800,24800,24800,24750,56
|
|
20240117,121500,1597504500,24800,24800,24800,24800,20
|
|
20240117,121400,1597008500,24800,24800,24800,24800,123
|
|
20240117,121300,1593958100,24800,24800,24800,24800,3
|
|
20240117,121200,1593883700,24800,24800,24800,24800,12
|
|
20240117,121100,1593586100,24800,24800,24850,24800,1089
|
|
20240117,121000,1566577900,24850,24850,24850,24850,450
|
|
20240117,120900,1555395400,24850,24850,24850,24850,30
|
|
20240117,120800,1554649900,24850,24850,24850,24850,35
|
|
20240117,120700,1553780150,24850,24900,24900,24850,771
|
|
20240117,120600,1534615600,24850,24850,24850,24850,454
|
|
20240117,120500,1523333700,24850,24850,24850,24850,61
|
|
20240117,120400,1521817850,24850,24850,24850,24850,0
|
|
20240117,120300,1521817850,24850,24850,24850,24800,86
|
|
20240117,120200,1519682200,24850,24850,24850,24800,46
|
|
20240117,120100,1518540900,24800,24850,24850,24800,701
|
|
20240117,120000,1501122250,24850,24850,24850,24850,0
|
|
20240117,115900,1501122250,24850,24850,24900,24850,57
|
|
20240117,115800,1499704800,24850,24900,24900,24850,26
|
|
20240117,115700,1499058650,24850,24850,24900,24850,43
|
|
20240117,115600,1497990050,24850,24850,24850,24800,374
|
|
20240117,115500,1488701050,24800,24800,24850,24800,630
|
|
20240117,115400,1473057000,24800,24850,24850,24800,30
|
|
20240117,115300,1472312950,24800,24800,24850,24800,587
|
|
20240117,115200,1457748250,24800,24850,24850,24800,53
|
|
20240117,115100,1456432750,24850,24800,24850,24800,541
|
|
20240117,115000,1442991400,24800,24750,24800,24750,63
|
|
20240117,114900,1441430950,24800,24800,24800,24800,62
|
|
20240117,114800,1439893350,24750,24750,24800,24750,179
|
|
20240117,114700,1435461650,24750,24800,24800,24750,250
|
|
20240117,114600,1429271400,24750,24750,24800,24750,69
|
|
20240117,114500,1427562050,24750,24800,24850,24750,1199
|
|
20240117,114400,1397829950,24800,24800,24800,24750,1661
|
|
20240117,114300,1356699650,24800,24800,24800,24800,11
|
|
20240117,114200,1356426850,24800,24800,24850,24800,76
|
|
20240117,114100,1354542000,24800,24800,24800,24750,2304
|
|
20240117,114000,1297447900,24750,24800,24850,24750,1764
|
|
20240117,113900,1253693850,24800,24850,24850,24800,285
|
|
20240117,113800,1246613100,24850,24800,24900,24800,35
|
|
20240117,113700,1245744800,24800,24800,24900,24800,169
|
|
20240117,113600,1241548350,24850,24850,24850,24800,394
|
|
20240117,113500,1231759800,24900,24950,24950,24850,150
|
|
20240117,113400,1228019950,24900,24850,24900,24850,106
|
|
20240117,113300,1225381050,24850,24900,24900,24850,39
|
|
20240117,113200,1224411400,24850,24900,24900,24850,61
|
|
20240117,113100,1222895100,24800,24900,24900,24800,436
|
|
20240117,113000,1212067100,24900,24900,24900,24900,622
|
|
20240117,112900,1196579300,24800,24750,24800,24750,945
|
|
20240117,112800,1173145150,24750,24850,24850,24750,1570
|
|
20240117,112700,1134208250,24850,24850,24850,24850,106
|
|
20240117,112600,1131574150,24800,24850,24850,24750,374
|
|
20240117,112500,1122298250,24850,24850,24850,24800,426
|
|
20240117,112400,1111727600,24800,24850,24850,24800,2112
|
|
20240117,112300,1059306200,24900,24850,24900,24850,58
|
|
20240117,112200,1057863200,24900,24900,24900,24850,223
|
|
20240117,112100,1052320950,24850,24900,24900,24850,863
|
|
20240117,112000,1030832700,24950,24950,24950,24900,60
|
|
20240117,111900,1029337200,24950,24950,24950,24900,154
|
|
20240117,111800,1025497450,25000,25000,25050,24950,4927
|
|
20240117,111700,902390100,25050,25050,25050,25050,31
|
|
20240117,111600,901613550,25050,25000,25050,25000,1205
|
|
20240117,111500,871482800,25050,25100,25100,25050,268
|
|
20240117,111400,864768750,25050,25050,25100,25050,3
|
|
20240117,111300,864693550,25050,25050,25100,25050,67
|
|
20240117,111200,863015150,25050,25050,25050,25050,210
|
|
20240117,111100,857754650,25050,25100,25100,25050,67
|
|
20240117,111000,856076150,25100,25050,25100,25050,125
|
|
20240117,110900,852944850,25050,25050,25050,25050,38
|
|
20240117,110800,851992950,25100,25100,25100,25100,10
|
|
20240117,110700,851741950,25100,25050,25100,25050,273
|
|
20240117,110600,844893400,25050,25050,25100,25050,61
|
|
20240117,110500,843365300,25050,25100,25100,25050,31
|
|
20240117,110400,842588700,25050,25050,25050,25050,41
|
|
20240117,110300,841561650,25050,25050,25100,25050,65
|
|
20240117,110200,839933150,25050,25100,25100,25050,34
|
|
20240117,110100,839081100,25100,25050,25100,25050,73
|
|
20240117,110000,837250400,25050,25100,25100,25050,34
|
|
20240117,105900,836398200,25100,25050,25100,25050,33
|
|
20240117,105800,835570350,25050,25100,25100,25050,80
|
|
20240117,105700,833565350,25100,25050,25100,25050,155
|
|
20240117,105600,829676050,25100,25050,25100,25050,157
|
|
20240117,105500,825737700,25100,25050,25100,25050,31
|
|
20240117,105400,824959650,25100,25050,25100,25050,357
|
|
20240117,105300,816001800,25050,25100,25100,25050,593
|
|
20240117,105200,801121400,25100,25100,25100,25050,38
|
|
20240117,105100,800169100,25050,25100,25100,25050,2012
|
|
20240117,105000,749696400,25100,25050,25100,25050,1329
|
|
20240117,104900,716350600,25050,25100,25100,25050,47
|
|
20240117,104800,715172100,25100,25050,25100,25050,134
|
|
20240117,104700,711811750,25100,25050,25100,25050,947
|
|
20240117,104600,688084750,25100,25100,25100,25100,1627
|
|
20240117,104500,647247050,25100,25150,25150,25100,47
|
|
20240117,104400,646067000,25150,25150,25150,25150,923
|
|
20240117,104300,622853550,25150,25200,25200,25150,52
|
|
20240117,104200,621544650,25200,25200,25200,25200,5
|
|
20240117,104100,621418650,25200,25150,25200,25150,21
|
|
20240117,104000,620889950,25200,25200,25200,25150,204
|
|
20240117,103900,615753350,25150,25200,25200,25150,13
|
|
20240117,103800,615425900,25150,25150,25200,25150,65
|
|
20240117,103700,613790900,25150,25200,25200,25150,162
|
|
20240117,103600,609716450,25200,25200,25200,25200,1
|
|
20240117,103500,609691250,25150,25200,25200,25150,452
|
|
20240117,103400,598300900,25200,25250,25250,25200,16
|
|
20240117,103300,597897400,25250,25200,25250,25200,39
|
|
20240117,103200,596914050,25250,25250,25250,25250,13
|
|
20240117,103100,596585800,25200,25200,25200,25200,8
|
|
20240117,103000,596384200,25200,25200,25200,25200,2
|
|
20240117,102900,596333800,25200,25200,25200,25200,53
|
|
20240117,102800,594998200,25200,25200,25250,25200,189
|
|
20240117,102700,590233500,25200,25200,25200,25200,257
|
|
20240117,102600,583757100,25200,25150,25200,25150,391
|
|
20240117,102500,573903950,25150,25150,25150,25150,90
|
|
20240117,102400,571640450,25150,25150,25150,25150,92
|
|
20240117,102300,569326650,25150,25150,25150,25150,25
|
|
20240117,102200,568697900,25150,25100,25150,25100,158
|
|
20240117,102100,564724700,25100,25200,25200,25100,2001
|
|
20240117,102000,514463600,25150,25150,25150,25150,28
|
|
20240117,101900,513759400,25200,25200,25200,25150,825
|
|
20240117,101800,492999900,25200,25200,25200,25200,19
|
|
20240117,101700,492521100,25200,25200,25200,25200,441
|
|
20240117,101600,481407900,25150,25250,25250,25150,733
|
|
20240117,101500,462941400,25300,25300,25300,25300,22
|
|
20240117,101400,462384800,25250,25250,25250,25250,0
|
|
20240117,101300,462384800,25250,25250,25250,25250,8
|
|
20240117,101200,462182800,25250,25250,25250,25250,92
|
|
20240117,101100,459859800,25250,25250,25250,25250,0
|
|
20240117,101000,459859800,25250,25250,25300,25250,13
|
|
20240117,100900,459531350,25250,25250,25250,25250,34
|
|
20240117,100800,458672850,25250,25250,25250,25250,1
|
|
20240117,100700,458647600,25250,25250,25250,25250,28
|
|
20240117,100600,457940600,25250,25250,25250,25250,156
|
|
20240117,100500,454001600,25250,25250,25250,25250,82
|
|
20240117,100400,451931100,25250,25250,25250,25250,0
|
|
20240117,100300,451931100,25250,25250,25300,25250,177
|
|
20240117,100200,447459850,25250,25200,25250,25200,20
|
|
20240117,100100,446955100,25200,25200,25200,25200,0
|
|
20240117,100000,446955100,25200,25250,25250,25200,700
|
|
20240117,095900,429304400,25300,25300,25300,25300,347
|
|
20240117,095800,420525300,25300,25300,25300,25300,99
|
|
20240117,095700,418020600,25300,25350,25350,25300,2645
|
|
20240117,095600,351083850,25350,25350,25350,25350,100
|
|
20240117,095500,348548850,25350,25350,25450,25350,262
|
|
20240117,095400,341895650,25400,25400,25400,25350,846
|
|
20240117,095300,320407650,25400,25400,25400,25400,517
|
|
20240117,095200,307275850,25400,25350,25400,25350,223
|
|
20240117,095100,301622150,25400,25350,25400,25300,502
|
|
20240117,095000,288896300,25300,25350,25350,25300,58
|
|
20240117,094900,287428850,25350,25400,25400,25350,669
|
|
20240117,094800,270456450,25400,25400,25400,25400,183
|
|
20240117,094700,265808250,25400,25450,25450,25400,261
|
|
20240117,094600,259178800,25400,25450,25450,25400,30
|
|
20240117,094500,258416650,25450,25450,25450,25450,76
|
|
20240117,094400,256482450,25450,25500,25500,25450,368
|
|
20240117,094300,247116750,25500,25450,25500,25450,134
|
|
20240117,094200,243706400,25450,25500,25500,25450,201
|
|
20240117,094100,238585000,25500,25550,25550,25500,133
|
|
20240117,094000,235193450,25550,25500,25550,25500,51
|
|
20240117,093900,233892900,25500,25550,25550,25500,28
|
|
20240117,093800,233177750,25500,25550,25550,25500,10
|
|
20240117,093700,232922700,25650,25650,25650,25650,0
|
|
20240117,093600,232922700,25650,25650,25650,25650,1
|
|
20240117,093500,232897050,25700,25600,25700,25600,202
|
|
20240117,093400,227720700,25650,25600,25650,25600,510
|
|
20240117,093300,214643000,25500,25500,25500,25450,151
|
|
20240117,093200,210793900,25500,25550,25550,25500,1529
|
|
20240117,093100,171791300,25550,25600,25600,25550,751
|
|
20240117,093000,152603100,25600,25550,25650,25550,300
|
|
20240117,092900,144932800,25650,25600,25650,25500,475
|
|
20240117,092800,132806000,25600,25600,25700,25600,130
|
|
20240117,092700,129468100,25600,25600,25600,25600,0
|
|
20240117,092600,129468100,25600,25500,25600,25500,500
|
|
20240117,092500,116702900,25500,25550,25550,25500,146
|
|
20240117,092400,112975400,25550,25550,25550,25550,498
|
|
20240117,092300,100251500,25550,25550,25550,25550,10
|
|
20240117,092200,99996000,25550,25600,25600,25550,11
|
|
20240117,092100,99714800,25550,25600,25600,25550,66
|
|
20240117,092000,98025700,25600,25600,25600,25600,53
|
|
20240117,091900,96668900,25600,25550,25600,25550,287
|
|
20240117,091800,89328500,25550,25650,25650,25550,498
|
|
20240117,091700,76579200,25650,25650,25650,25650,5
|
|
20240117,091600,76450950,25650,25700,25700,25650,254
|
|
20240117,091500,69934100,25700,25700,25700,25700,116
|
|
20240117,091400,66952900,25700,25650,25700,25650,3
|
|
20240117,091300,66875900,25650,25650,25650,25650,5
|
|
20240117,091200,66747650,25600,25600,25600,25600,10
|
|
20240117,091100,66491650,25600,25600,25600,25600,132
|
|
20240117,091000,63112450,25600,25650,25650,25600,93
|
|
20240117,090900,60731500,25650,25750,25750,25600,1347
|
|
20240117,090800,26160950,25700,25800,25800,25700,265
|
|
20240117,090700,19335800,25800,25900,25900,25750,145
|
|
20240117,090600,15597650,25850,26100,26100,25800,312
|
|
20240117,090500,7497250,26050,26050,26050,26050,33
|
|
20240117,090400,6637600,26050,26050,26050,26050,0
|
|
20240117,090300,6637600,26050,26150,26150,26050,33
|
|
20240117,090200,5775350,26150,26150,26150,26150,0
|
|
20240117,090100,5775350,26150,26150,26150,26150,61
|
|
20240117,090000,4180200,26200,26300,26300,26200,159
|