577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183400,3583734400,24600,24600,24600,24600,5278
|
|
20240118,183300,3583734400,24600,24600,24600,24600,0
|
|
20240118,183200,3583734400,24600,24600,24600,24600,0
|
|
20240118,183100,3583734400,24600,24600,24600,24600,0
|
|
20240118,183000,3583734400,24600,24600,24600,24600,0
|
|
20240118,182900,3583734400,24600,24600,24600,24600,0
|
|
20240118,182800,3583734400,24600,24600,24600,24600,0
|
|
20240118,182700,3583734400,24600,24600,24600,24600,0
|
|
20240118,182600,3583734400,24600,24600,24600,24600,0
|
|
20240118,182500,3583734400,24600,24600,24600,24600,0
|
|
20240118,182400,3583734400,24600,24600,24600,24600,0
|
|
20240118,182300,3583734400,24600,24600,24600,24600,0
|
|
20240118,182200,3583734400,24600,24600,24600,24600,0
|
|
20240118,182100,3583734400,24600,24600,24600,24600,0
|
|
20240118,182000,3583734400,24600,24600,24600,24600,0
|
|
20240118,181900,3583734400,24600,24600,24600,24600,0
|
|
20240118,181800,3583734400,24600,24600,24600,24600,0
|
|
20240118,181700,3583734400,24600,24600,24600,24600,0
|
|
20240118,181600,3583734400,24600,24600,24600,24600,0
|
|
20240118,181500,3583734400,24600,24600,24600,24600,0
|
|
20240118,181400,3583734400,24600,24600,24600,24600,0
|
|
20240118,181300,3583734400,24600,24600,24600,24600,0
|
|
20240118,181200,3583734400,24600,24600,24600,24600,0
|
|
20240118,181100,3583734400,24600,24600,24600,24600,0
|
|
20240118,181000,3583734400,24600,24600,24600,24600,0
|
|
20240118,180900,3583734400,24600,24600,24600,24600,0
|
|
20240118,180800,3583734400,24600,24600,24600,24600,0
|
|
20240118,180700,3583734400,24600,24600,24600,24600,0
|
|
20240118,180600,3583734400,24600,24600,24600,24600,0
|
|
20240118,180500,3583734400,24600,24600,24600,24600,0
|
|
20240118,180400,3583734400,24600,24600,24600,24600,5278
|
|
20240118,180300,3583734400,24600,24600,24600,24600,0
|
|
20240118,180200,3583734400,24600,24600,24600,24600,0
|
|
20240118,180100,3583734400,24600,24600,24600,24600,0
|
|
20240118,180000,3583734400,24600,24600,24600,24600,0
|
|
20240118,175900,3583734400,24600,24600,24600,24600,0
|
|
20240118,175800,3583734400,24600,24600,24600,24600,0
|
|
20240118,175700,3583734400,24600,24600,24600,24600,0
|
|
20240118,175600,3583734400,24600,24600,24600,24600,0
|
|
20240118,175500,3583734400,24600,24600,24600,24600,0
|
|
20240118,175400,3583734400,24600,24600,24600,24600,0
|
|
20240118,175300,3583734400,24600,24600,24600,24600,0
|
|
20240118,175200,3583734400,24600,24600,24600,24600,0
|
|
20240118,175100,3583734400,24600,24600,24600,24600,0
|
|
20240118,175000,3583734400,24600,24600,24600,24600,0
|
|
20240118,174900,3583734400,24600,24600,24600,24600,0
|
|
20240118,174800,3583734400,24600,24600,24600,24600,0
|
|
20240118,174700,3583734400,24600,24600,24600,24600,0
|
|
20240118,174600,3583734400,24600,24600,24600,24600,0
|
|
20240118,174500,3583734400,24600,24600,24600,24600,0
|
|
20240118,174400,3583734400,24600,24600,24600,24600,0
|
|
20240118,174300,3583734400,24600,24600,24600,24600,0
|
|
20240118,174200,3583734400,24600,24600,24600,24600,0
|
|
20240118,174100,3583734400,24600,24600,24600,24600,0
|
|
20240118,174000,3583734400,24600,24600,24600,24600,0
|
|
20240118,173900,3583734400,24600,24600,24600,24600,0
|
|
20240118,173800,3583734400,24600,24600,24600,24600,0
|
|
20240118,173700,3583734400,24600,24600,24600,24600,0
|
|
20240118,173600,3583734400,24600,24600,24600,24600,0
|
|
20240118,173500,3583734400,24600,24600,24600,24600,0
|
|
20240118,173400,3583734400,24600,24600,24600,24600,5278
|
|
20240118,173300,3583734400,24600,24600,24600,24600,0
|
|
20240118,173200,3583734400,24600,24600,24600,24600,0
|
|
20240118,173100,3583734400,24600,24600,24600,24600,0
|
|
20240118,173000,3583734400,24600,24600,24600,24600,0
|
|
20240118,172900,3583734400,24600,24600,24600,24600,0
|
|
20240118,172800,3583734400,24600,24600,24600,24600,0
|
|
20240118,172700,3583734400,24600,24600,24600,24600,0
|
|
20240118,172600,3583734400,24600,24600,24600,24600,0
|
|
20240118,172500,3583734400,24600,24600,24600,24600,0
|
|
20240118,172400,3583734400,24600,24600,24600,24600,0
|
|
20240118,172300,3583734400,24600,24600,24600,24600,0
|
|
20240118,172200,3583734400,24600,24600,24600,24600,0
|
|
20240118,172100,3583734400,24600,24600,24600,24600,0
|
|
20240118,172000,3583734400,24600,24600,24600,24600,0
|
|
20240118,171900,3583734400,24600,24600,24600,24600,0
|
|
20240118,171800,3583734400,24600,24600,24600,24600,0
|
|
20240118,171700,3583734400,24600,24600,24600,24600,0
|
|
20240118,171600,3583734400,24600,24600,24600,24600,0
|
|
20240118,171500,3583734400,24600,24600,24600,24600,0
|
|
20240118,171400,3583734400,24600,24600,24600,24600,0
|
|
20240118,171300,3583734400,24600,24600,24600,24600,0
|
|
20240118,171200,3583734400,24600,24600,24600,24600,0
|
|
20240118,171100,3583734400,24600,24600,24600,24600,0
|
|
20240118,171000,3583734400,24600,24600,24600,24600,0
|
|
20240118,170900,3583734400,24600,24600,24600,24600,0
|
|
20240118,170800,3583734400,24600,24600,24600,24600,0
|
|
20240118,170700,3583734400,24600,24600,24600,24600,0
|
|
20240118,170600,3583734400,24600,24600,24600,24600,0
|
|
20240118,170500,3583734400,24600,24600,24600,24600,0
|
|
20240118,170400,3583734400,24600,24600,24600,24600,5278
|
|
20240118,170300,3583734400,24600,24600,24600,24600,0
|
|
20240118,170200,3583734400,24600,24600,24600,24600,0
|
|
20240118,170100,3583734400,24600,24600,24600,24600,0
|
|
20240118,170000,3583734400,24600,24600,24600,24600,0
|
|
20240118,165900,3583734400,24600,24600,24600,24600,0
|
|
20240118,165800,3583734400,24600,24600,24600,24600,0
|
|
20240118,165700,3583734400,24600,24600,24600,24600,0
|
|
20240118,165600,3583734400,24600,24600,24600,24600,0
|
|
20240118,165500,3583734400,24600,24600,24600,24600,0
|
|
20240118,165400,3583734400,24600,24600,24600,24600,0
|
|
20240118,165300,3583734400,24600,24600,24600,24600,0
|
|
20240118,165200,3583734400,24600,24600,24600,24600,0
|
|
20240118,165100,3583734400,24600,24600,24600,24600,0
|
|
20240118,165000,3583734400,24600,24600,24600,24600,0
|
|
20240118,164900,3583734400,24600,24600,24600,24600,0
|
|
20240118,164800,3583734400,24600,24600,24600,24600,0
|
|
20240118,164700,3583734400,24600,24600,24600,24600,0
|
|
20240118,164600,3583734400,24600,24600,24600,24600,0
|
|
20240118,164500,3583734400,24600,24600,24600,24600,0
|
|
20240118,164400,3583734400,24600,24600,24600,24600,0
|
|
20240118,164300,3583734400,24600,24600,24600,24600,0
|
|
20240118,164200,3583734400,24600,24600,24600,24600,0
|
|
20240118,164100,3583734400,24600,24600,24600,24600,0
|
|
20240118,164000,3583734400,24600,24600,24600,24600,0
|
|
20240118,163900,3583734400,24600,24600,24600,24600,0
|
|
20240118,163800,3583734400,24600,24600,24600,24600,0
|
|
20240118,163700,3583734400,24600,24600,24600,24600,0
|
|
20240118,163600,3583734400,24600,24600,24600,24600,0
|
|
20240118,163500,3583734400,24600,24600,24600,24600,0
|
|
20240118,163400,3583734400,24600,24600,24600,24600,5278
|
|
20240118,163300,3583734400,24600,24600,24600,24600,0
|
|
20240118,163200,3583734400,24600,24600,24600,24600,0
|
|
20240118,163100,3583734400,24600,24600,24600,24600,0
|
|
20240118,163000,3583734400,24600,24600,24600,24600,0
|
|
20240118,162900,3583734400,24600,24600,24600,24600,0
|
|
20240118,162800,3583734400,24600,24600,24600,24600,0
|
|
20240118,162700,3583734400,24600,24600,24600,24600,0
|
|
20240118,162600,3583734400,24600,24600,24600,24600,0
|
|
20240118,162500,3583734400,24600,24600,24600,24600,0
|
|
20240118,162400,3583734400,24600,24600,24600,24600,0
|
|
20240118,162300,3583734400,24600,24600,24600,24600,0
|
|
20240118,162200,3583734400,24600,24600,24600,24600,0
|
|
20240118,162100,3583734400,24600,24600,24600,24600,0
|
|
20240118,162000,3583734400,24600,24600,24600,24600,0
|
|
20240118,161900,3583734400,24600,24600,24600,24600,0
|
|
20240118,161800,3583734400,24600,24600,24600,24600,0
|
|
20240118,161700,3583734400,24600,24600,24600,24600,0
|
|
20240118,161600,3583734400,24600,24600,24600,24600,0
|
|
20240118,161500,3583734400,24600,24600,24600,24600,0
|
|
20240118,161400,3583734400,24600,24600,24600,24600,0
|
|
20240118,161300,3583734400,24600,24600,24600,24600,0
|
|
20240118,161200,3583734400,24600,24600,24600,24600,0
|
|
20240118,161100,3583734400,24600,24600,24600,24600,0
|
|
20240118,161000,3583734400,24600,24600,24600,24600,0
|
|
20240118,160900,3583734400,24600,24600,24600,24600,0
|
|
20240118,160800,3583734400,24600,24600,24600,24600,0
|
|
20240118,160700,3583734400,24600,24600,24600,24600,0
|
|
20240118,160600,3583734400,24600,24600,24600,24600,0
|
|
20240118,160500,3583734400,24600,24600,24600,24600,0
|
|
20240118,160400,3583734400,24600,24600,24600,24600,5278
|
|
20240118,160300,3583734400,24600,24600,24600,24600,0
|
|
20240118,160200,3583734400,24600,24600,24600,24600,0
|
|
20240118,160100,3583734400,24600,24600,24600,24600,0
|
|
20240118,160000,3583734400,24600,24600,24600,24600,0
|
|
20240118,155900,3583734400,24600,24600,24600,24600,0
|
|
20240118,155800,3583734400,24600,24600,24600,24600,0
|
|
20240118,155700,3583734400,24600,24600,24600,24600,0
|
|
20240118,155600,3583734400,24600,24600,24600,24600,0
|
|
20240118,155500,3583734400,24600,24600,24600,24600,0
|
|
20240118,155400,3583734400,24600,24600,24600,24600,0
|
|
20240118,155300,3583734400,24600,24600,24600,24600,0
|
|
20240118,155200,3583734400,24600,24600,24600,24600,0
|
|
20240118,155100,3583734400,24600,24600,24600,24600,0
|
|
20240118,155000,3583734400,24600,24600,24600,24600,0
|
|
20240118,154900,3583734400,24600,24600,24600,24600,0
|
|
20240118,154800,3583734400,24600,24600,24600,24600,0
|
|
20240118,154700,3583734400,24600,24600,24600,24600,0
|
|
20240118,154600,3583734400,24600,24600,24600,24600,0
|
|
20240118,154500,3583734400,24600,24600,24600,24600,0
|
|
20240118,154400,3583734400,24600,24600,24600,24600,0
|
|
20240118,154300,3583734400,24600,24600,24600,24600,0
|
|
20240118,154200,3583734400,24600,24600,24600,24600,0
|
|
20240118,154100,3583734400,24600,24600,24600,24600,0
|
|
20240118,154000,3583734400,24600,24600,24600,24600,0
|
|
20240118,153900,3583734400,24600,24600,24600,24600,0
|
|
20240118,153800,3583734400,24600,24600,24600,24600,0
|
|
20240118,153700,3583734400,24600,24600,24600,24600,0
|
|
20240118,153600,3583734400,24600,24600,24600,24600,0
|
|
20240118,153500,3583734400,24600,24600,24600,24600,0
|
|
20240118,153400,3583734400,24600,24600,24600,24600,5278
|
|
20240118,153300,3583734400,24600,24600,24600,24600,0
|
|
20240118,153200,3583734400,24600,24600,24600,24600,0
|
|
20240118,153100,3583734400,24600,24600,24600,24600,0
|
|
20240118,153000,3583734400,24600,24600,24600,24600,5278
|
|
20240118,152900,3453895600,24700,24700,24700,24700,0
|
|
20240118,152800,3453895600,24700,24700,24700,24700,0
|
|
20240118,152700,3453895600,24700,24700,24700,24700,0
|
|
20240118,152600,3453895600,24700,24700,24700,24700,0
|
|
20240118,152500,3453895600,24700,24700,24700,24700,0
|
|
20240118,152400,3453895600,24700,24700,24700,24700,0
|
|
20240118,152300,3453895600,24700,24700,24700,24700,0
|
|
20240118,152200,3453895600,24700,24700,24700,24700,0
|
|
20240118,152100,3453895600,24700,24700,24700,24700,0
|
|
20240118,152000,3453895600,24700,24700,24700,24700,0
|
|
20240118,151900,3453895600,24700,24650,24700,24650,85
|
|
20240118,151800,3451797350,24650,24650,24650,24650,100
|
|
20240118,151700,3449332350,24650,24700,24700,24650,34
|
|
20240118,151600,3448493600,24700,24700,24700,24700,39
|
|
20240118,151500,3447530300,24700,24700,24700,24700,36
|
|
20240118,151400,3446641100,24700,24700,24700,24700,0
|
|
20240118,151300,3446641100,24700,24700,24700,24700,501
|
|
20240118,151200,3434266400,24650,24700,24700,24650,348
|
|
20240118,151100,3425674900,24700,24550,24700,24550,1980
|
|
20240118,151000,3376868250,24550,24600,24600,24550,84
|
|
20240118,150900,3374802900,24650,24650,24650,24650,1
|
|
20240118,150800,3374778250,24650,24650,24650,24650,4
|
|
20240118,150700,3374679650,24650,24650,24650,24650,0
|
|
20240118,150600,3374679650,24650,24600,24650,24600,665
|
|
20240118,150500,3358320300,24600,24600,24600,24600,0
|
|
20240118,150400,3358320300,24600,24600,24600,24600,94
|
|
20240118,150300,3356007900,24600,24600,24600,24600,10
|
|
20240118,150200,3355761900,24550,24550,24550,24550,2
|
|
20240118,150100,3355712800,24600,24600,24600,24600,4
|
|
20240118,150000,3355614400,24550,24550,24550,24550,453
|
|
20240118,145900,3344493250,24550,24550,24550,24550,10
|
|
20240118,145800,3344247750,24550,24500,24550,24450,295
|
|
20240118,145700,3337015650,24500,24500,24550,24500,1375
|
|
20240118,145600,3303290900,24550,24600,24600,24550,17
|
|
20240118,145500,3302873500,24550,24500,24550,24500,628
|
|
20240118,145400,3287486150,24600,24600,24600,24600,5
|
|
20240118,145300,3287363150,24600,24500,24600,24500,37
|
|
20240118,145200,3286455950,24550,24550,24550,24550,0
|
|
20240118,145100,3286455950,24550,24550,24550,24550,246
|
|
20240118,145000,3280416650,24550,24550,24550,24550,0
|
|
20240118,144900,3280416650,24550,24550,24550,24550,0
|
|
20240118,144800,3280416650,24550,24550,24550,24550,49
|
|
20240118,144700,3279213700,24550,24500,24600,24500,15
|
|
20240118,144600,3278845400,24450,24500,24500,24450,302
|
|
20240118,144500,3271448900,24450,24450,24450,24450,0
|
|
20240118,144400,3271448900,24450,24600,24600,24450,4428
|
|
20240118,144300,3163078100,24600,24500,24600,24500,4343
|
|
20240118,144200,3056453950,24500,24450,24500,24450,1065
|
|
20240118,144100,3030361550,24450,24550,24550,24400,8477
|
|
20240118,144000,2823172950,24600,24550,24600,24550,912
|
|
20240118,143900,2800751350,24550,24550,24550,24550,0
|
|
20240118,143800,2800751350,24550,24550,24550,24550,0
|
|
20240118,143700,2800751350,24550,24500,24550,24500,808
|
|
20240118,143600,2780915250,24500,24450,24500,24450,986
|
|
20240118,143500,2756807350,24500,24500,24500,24450,3125
|
|
20240118,143400,2680397000,24500,24550,24550,24500,52
|
|
20240118,143300,2679122900,24550,24550,24550,24500,2063
|
|
20240118,143200,2628575600,24550,24500,24550,24500,1588
|
|
20240118,143100,2589615200,24550,24550,24550,24500,1067
|
|
20240118,143000,2563420450,24650,24650,24650,24650,0
|
|
20240118,142900,2563420450,24650,24550,24650,24550,148
|
|
20240118,142800,2559772650,24700,24650,24700,24650,20
|
|
20240118,142700,2559279150,24600,24600,24600,24600,1036
|
|
20240118,142600,2533793550,24600,24500,24600,24450,2149
|
|
20240118,142500,2481214550,24550,24550,24550,24550,0
|
|
20240118,142400,2481214550,24550,24550,24550,24550,237
|
|
20240118,142300,2475396200,24500,24650,24650,24500,4119
|
|
20240118,142200,2374397300,24700,24700,24700,24700,250
|
|
20240118,142100,2368222300,24750,24750,24750,24750,0
|
|
20240118,142000,2368222300,24750,24750,24750,24750,131
|
|
20240118,141900,2364980050,24750,24600,24750,24600,3119
|
|
20240118,141800,2288030800,24600,24600,24600,24500,1610
|
|
20240118,141700,2248533800,24600,24600,24600,24600,20
|
|
20240118,141600,2248041800,24550,24550,24550,24550,150
|
|
20240118,141500,2244359300,24600,24600,24600,24600,334
|
|
20240118,141400,2236142900,24600,24600,24600,24600,4
|
|
20240118,141300,2236044500,24600,24600,24600,24600,1
|
|
20240118,141200,2236019900,24600,24550,24600,24550,373
|
|
20240118,141100,2226844450,24550,24550,24550,24550,129
|
|
20240118,141000,2223677500,24550,24600,24600,24500,2143
|
|
20240118,140900,2171156800,24650,24650,24650,24650,9
|
|
20240118,140800,2170934950,24650,24650,24650,24650,1
|
|
20240118,140700,2170910300,24550,24550,24550,24550,1
|
|
20240118,140600,2170885750,24650,24600,24650,24600,1629
|
|
20240118,140500,2130803250,24600,24550,24600,24550,13
|
|
20240118,140400,2130484050,24550,24550,24550,24550,112
|
|
20240118,140300,2127734450,24500,24500,24500,24500,0
|
|
20240118,140200,2127734450,24500,24550,24550,24500,319
|
|
20240118,140100,2119908000,24550,24550,24550,24550,2
|
|
20240118,140000,2119858900,24550,24500,24550,24500,228
|
|
20240118,135900,2114261550,24500,24500,24500,24500,22
|
|
20240118,135800,2113722550,24500,24500,24500,24500,10
|
|
20240118,135700,2113477550,24500,24550,24550,24500,2115
|
|
20240118,135600,2061648650,24550,24550,24550,24550,0
|
|
20240118,135500,2061648650,24550,24550,24550,24550,15
|
|
20240118,135400,2061280400,24550,24550,24550,24550,109
|
|
20240118,135300,2058604450,24550,24500,24550,24500,179
|
|
20240118,135200,2054217300,24500,24650,24650,24500,2
|
|
20240118,135100,2054168150,24500,24500,24500,24500,2
|
|
20240118,135000,2054119150,24500,24500,24500,24500,0
|
|
20240118,134900,2054119150,24500,24500,24500,24500,50
|
|
20240118,134800,2052894150,24600,24450,24600,24450,3500
|
|
20240118,134700,1966906600,24500,24500,24500,24500,28
|
|
20240118,134600,1966220600,24600,24550,24600,24550,2100
|
|
20240118,134500,1914616450,24400,24400,24650,24350,4397
|
|
20240118,134400,1806732300,24400,24400,24550,24050,10671
|
|
20240118,134300,1547357300,24400,24400,24400,24300,2717
|
|
20240118,134200,1481291100,24400,24400,24400,24350,179
|
|
20240118,134100,1476924750,24400,24450,24450,24400,2314
|
|
20240118,134000,1420404200,24450,24500,24500,24450,905
|
|
20240118,133900,1398234200,24500,24550,24550,24500,73
|
|
20240118,133800,1396445650,24500,24550,24550,24500,664
|
|
20240118,133700,1380147100,24550,24550,24550,24550,0
|
|
20240118,133600,1380147100,24550,24600,24600,24550,521
|
|
20240118,133500,1367330850,24650,24650,24650,24650,534
|
|
20240118,133400,1354167750,24700,24750,24750,24700,473
|
|
20240118,133300,1342484550,24750,24500,24750,24500,2265
|
|
20240118,133200,1286857250,24500,24500,24600,24450,2169
|
|
20240118,133100,1233716900,24500,24550,24600,24500,2099
|
|
20240118,133000,1182288600,24550,24600,24600,24550,181
|
|
20240118,132900,1177845000,24550,24600,24600,24550,24
|
|
20240118,132800,1177255600,24550,24650,24700,24550,3225
|
|
20240118,132700,1097986400,24650,24700,24700,24650,10
|
|
20240118,132600,1097739450,24700,24700,24700,24700,3
|
|
20240118,132500,1097665350,24700,24700,24700,24700,199
|
|
20240118,132400,1092750050,24700,24700,24700,24700,150
|
|
20240118,132300,1089045050,24700,24750,24750,24700,30
|
|
20240118,132200,1088303950,24750,24700,24750,24700,5
|
|
20240118,132100,1088180400,24750,24750,24750,24750,23
|
|
20240118,132000,1087611150,24750,24750,24750,24750,50
|
|
20240118,131900,1086373650,24750,24750,24750,24750,621
|
|
20240118,131800,1071003900,24750,24750,24750,24750,23
|
|
20240118,131700,1070434650,24750,24750,24750,24750,13
|
|
20240118,131600,1070112900,24800,24800,24800,24800,10
|
|
20240118,131500,1069864900,24800,24800,24800,24800,1
|
|
20240118,131400,1069840100,24800,24800,24800,24800,46
|
|
20240118,131300,1068699300,24800,24800,24800,24800,231
|
|
20240118,131200,1062970500,24800,24850,24850,24800,5
|
|
20240118,131100,1062846400,24850,24850,24850,24850,2
|
|
20240118,131000,1062796700,24850,24850,24850,24850,5
|
|
20240118,130900,1062672450,24850,24850,24850,24850,12
|
|
20240118,130800,1062374250,24800,24800,24800,24800,100
|
|
20240118,130700,1059894250,24800,24800,24800,24800,16
|
|
20240118,130600,1059497450,24850,24850,24850,24850,11
|
|
20240118,130500,1059224100,24850,24850,24850,24850,0
|
|
20240118,130400,1059224100,24850,24850,24850,24850,105
|
|
20240118,130300,1056614850,24800,24800,24800,24800,110
|
|
20240118,130200,1053886850,24850,24850,24850,24850,51
|
|
20240118,130100,1052619500,24850,24850,24850,24850,0
|
|
20240118,130000,1052619500,24850,24850,24850,24850,7
|
|
20240118,125900,1052445550,24850,24850,24850,24850,1
|
|
20240118,125800,1052420700,24900,24900,24900,24900,0
|
|
20240118,125700,1052420700,24900,24800,24900,24800,4
|
|
20240118,125600,1052321400,24800,24800,24800,24800,0
|
|
20240118,125500,1052321400,24800,24800,24800,24800,0
|
|
20240118,125400,1052321400,24800,24800,24800,24800,0
|
|
20240118,125300,1052321400,24800,24850,24850,24800,50
|
|
20240118,125200,1051080150,24850,24850,24850,24850,169
|
|
20240118,125100,1046880500,24850,24850,24850,24850,0
|
|
20240118,125000,1046880500,24850,24850,24850,24850,0
|
|
20240118,124900,1046880500,24850,24850,24850,24850,0
|
|
20240118,124800,1046880500,24850,24850,24850,24850,3
|
|
20240118,124700,1046805950,24850,24850,24850,24850,59
|
|
20240118,124600,1045339800,24850,24850,24850,24850,0
|
|
20240118,124500,1045339800,24850,24850,24850,24850,0
|
|
20240118,124400,1045339800,24850,24850,24850,24850,0
|
|
20240118,124300,1045339800,24850,24850,24850,24850,1
|
|
20240118,124200,1045314950,24900,24900,24900,24900,0
|
|
20240118,124100,1045314950,24900,24900,24900,24900,5
|
|
20240118,124000,1045190450,24900,24850,24900,24850,2
|
|
20240118,123900,1045140700,24850,24850,24850,24850,38
|
|
20240118,123800,1044196400,24850,24850,24850,24850,1
|
|
20240118,123700,1044171550,24850,24900,24900,24850,500
|
|
20240118,123600,1031735950,24900,24900,24900,24900,2
|
|
20240118,123500,1031686150,24950,24900,24950,24900,63
|
|
20240118,123400,1030115950,24900,24800,24900,24800,1585
|
|
20240118,123300,990750950,24750,24750,24750,24750,1459
|
|
20240118,123200,954640700,24750,24700,24800,24700,1813
|
|
20240118,123100,909758100,24700,24700,24700,24700,0
|
|
20240118,123000,909758100,24700,24700,24700,24700,4
|
|
20240118,122900,909659300,24650,24650,24650,24650,0
|
|
20240118,122800,909659300,24650,24650,24650,24650,14
|
|
20240118,122700,909314200,24650,24650,24650,24650,100
|
|
20240118,122600,906849200,24650,24650,24650,24650,5
|
|
20240118,122500,906725950,24650,24650,24700,24600,156
|
|
20240118,122400,902887150,24700,24700,24700,24700,22
|
|
20240118,122300,902343750,24700,24700,24700,24700,3
|
|
20240118,122200,902269650,24650,24650,24650,24650,0
|
|
20240118,122100,902269650,24650,24650,24650,24650,0
|
|
20240118,122000,902269650,24650,24700,24700,24650,10
|
|
20240118,121900,902023050,24700,24700,24700,24700,13
|
|
20240118,121800,901701950,24700,24700,24700,24700,0
|
|
20240118,121700,901701950,24700,24650,24700,24650,7
|
|
20240118,121600,901529150,24650,24700,24700,24650,11
|
|
20240118,121500,901257500,24700,24700,24700,24700,0
|
|
20240118,121400,901257500,24700,24700,24700,24700,2
|
|
20240118,121300,901208100,24700,24700,24700,24700,0
|
|
20240118,121200,901208100,24700,24700,24700,24700,54
|
|
20240118,121100,899874300,24700,24700,24700,24700,88
|
|
20240118,121000,897700700,24700,24700,24700,24700,0
|
|
20240118,120900,897700700,24700,24700,24700,24700,7
|
|
20240118,120800,897527800,24700,24700,24700,24700,10
|
|
20240118,120700,897280800,24650,24600,24650,24600,46
|
|
20240118,120600,896148800,24600,24600,24600,24600,50
|
|
20240118,120500,894918800,24600,24600,24600,24600,1
|
|
20240118,120400,894894200,24600,24600,24600,24600,5
|
|
20240118,120300,894771200,24450,24550,24550,24450,397
|
|
20240118,120200,885038450,24500,24550,24600,24500,5032
|
|
20240118,120100,761706300,24550,24550,24550,24550,36
|
|
20240118,120000,760822500,24600,24600,24600,24600,313
|
|
20240118,115900,753122700,24600,24600,24600,24600,0
|
|
20240118,115800,753122700,24600,24650,24650,24600,3
|
|
20240118,115700,753048850,24650,24600,24650,24600,112
|
|
20240118,115600,750293050,24600,24650,24650,24600,71
|
|
20240118,115500,748545850,24650,24600,24650,24600,23
|
|
20240118,115400,747978950,24650,24650,24650,24650,23
|
|
20240118,115300,747412000,24650,24700,24700,24650,112
|
|
20240118,115200,744651100,24700,24700,24700,24700,6
|
|
20240118,115100,744502900,24700,24700,24700,24700,4
|
|
20240118,115000,744404100,24650,24650,24650,24650,0
|
|
20240118,114900,744404100,24650,24650,24650,24650,0
|
|
20240118,114800,744404100,24650,24650,24650,24650,20
|
|
20240118,114700,743911100,24650,24650,24650,24650,2
|
|
20240118,114600,743861800,24550,24600,24700,24550,398
|
|
20240118,114500,734074900,24650,24800,24800,24550,5359
|
|
20240118,114400,602120700,24800,24800,24800,24800,5
|
|
20240118,114300,601996700,24800,24800,24800,24800,81
|
|
20240118,114200,599987900,24800,24800,24800,24800,0
|
|
20240118,114100,599987900,24800,24800,24800,24800,119
|
|
20240118,114000,597036700,24800,24850,24850,24800,65
|
|
20240118,113900,595423950,24850,24850,24850,24850,1
|
|
20240118,113800,595399100,24850,24850,24850,24850,6
|
|
20240118,113700,595250000,24850,24850,24850,24850,1
|
|
20240118,113600,595225150,24850,24850,24850,24850,0
|
|
20240118,113500,595225150,24850,24850,24850,24850,40
|
|
20240118,113400,594231150,24850,24850,24850,24850,2
|
|
20240118,113300,594181450,24850,24850,24850,24850,5
|
|
20240118,113200,594057200,24850,24850,24850,24850,1
|
|
20240118,113100,594032350,24850,24850,24850,24850,3
|
|
20240118,113000,593957800,24850,24850,24850,24850,62
|
|
20240118,112900,592417100,24850,24850,24850,24850,0
|
|
20240118,112800,592417100,24850,24850,24850,24850,1
|
|
20240118,112700,592392250,24850,24850,24850,24850,3
|
|
20240118,112600,592317700,24800,24800,24800,24800,0
|
|
20240118,112500,592317700,24800,24800,24800,24800,0
|
|
20240118,112400,592317700,24800,24800,24800,24800,0
|
|
20240118,112300,592317700,24800,24800,24800,24800,0
|
|
20240118,112200,592317700,24800,24800,24800,24800,9
|
|
20240118,112100,592094500,24750,24750,24750,24750,128
|
|
20240118,112000,588926500,24700,24850,24850,24700,1945
|
|
20240118,111900,540850450,24900,24900,24900,24900,2
|
|
20240118,111800,540800650,24900,24900,24900,24900,10
|
|
20240118,111700,540551650,24900,24850,24900,24850,3
|
|
20240118,111600,540477050,24800,24800,24800,24800,0
|
|
20240118,111500,540477050,24800,24800,24800,24800,104
|
|
20240118,111400,537897850,24800,24800,24800,24800,22
|
|
20240118,111300,537352250,24800,24800,24800,24750,386
|
|
20240118,111200,527796100,24750,24800,24800,24750,1382
|
|
20240118,111100,493526000,24850,24800,24850,24800,24
|
|
20240118,111000,492929650,24850,24850,24850,24850,606
|
|
20240118,110900,477870550,24900,24900,24900,24900,0
|
|
20240118,110800,477870550,24900,24900,24900,24900,101
|
|
20240118,110700,475355650,24900,24900,24900,24900,0
|
|
20240118,110600,475355650,24900,24900,24900,24900,106
|
|
20240118,110500,472716250,24900,24900,24900,24900,0
|
|
20240118,110400,472716250,24900,24900,24900,24900,170
|
|
20240118,110300,468483250,24900,24950,24950,24900,1627
|
|
20240118,110200,427970450,25000,25000,25000,25000,11
|
|
20240118,110100,427695450,25000,24950,25000,24950,3
|
|
20240118,110000,427620550,24950,24950,24950,24950,100
|
|
20240118,105900,425125550,24950,24950,24950,24950,50
|
|
20240118,105800,423878050,24950,25000,25000,24950,3
|
|
20240118,105700,423803150,25000,25000,25000,25000,8
|
|
20240118,105600,423603150,25000,24950,25000,24950,8
|
|
20240118,105500,423403500,24950,24950,24950,24950,27
|
|
20240118,105400,422729850,25000,25000,25000,25000,12
|
|
20240118,105300,422429850,25000,25000,25000,25000,0
|
|
20240118,105200,422429850,25000,25000,25000,25000,5
|
|
20240118,105100,422304850,25000,25000,25000,25000,0
|
|
20240118,105000,422304850,25000,25000,25000,25000,0
|
|
20240118,104900,422304850,25000,25000,25000,25000,3
|
|
20240118,104800,422229850,25000,25000,25000,25000,1
|
|
20240118,104700,422204850,24950,24950,24950,24950,0
|
|
20240118,104600,422204850,24950,24950,24950,24950,0
|
|
20240118,104500,422204850,24950,24950,24950,24950,62
|
|
20240118,104400,420657950,24950,24950,24950,24950,0
|
|
20240118,104300,420657950,24950,24950,24950,24950,61
|
|
20240118,104200,419136000,24950,24950,24950,24950,0
|
|
20240118,104100,419136000,24950,25000,25000,24900,1341
|
|
20240118,104000,385670150,25000,25000,25000,25000,1
|
|
20240118,103900,385645150,25000,25000,25000,25000,370
|
|
20240118,103800,376395150,25000,25000,25000,25000,0
|
|
20240118,103700,376395150,25000,25000,25000,25000,8
|
|
20240118,103600,376195150,25000,25000,25000,25000,150
|
|
20240118,103500,372445150,25000,25050,25050,25000,24
|
|
20240118,103400,371844350,25050,25050,25050,25050,2
|
|
20240118,103300,371794250,25000,25000,25000,25000,9
|
|
20240118,103200,371569250,25000,25000,25000,25000,0
|
|
20240118,103100,371569250,25000,25000,25000,25000,151
|
|
20240118,103000,367794250,25000,25000,25000,25000,7
|
|
20240118,102900,367619250,25000,25000,25000,25000,89
|
|
20240118,102800,365394250,25050,25050,25050,25050,5
|
|
20240118,102700,365269000,25000,25000,25000,25000,20
|
|
20240118,102600,364769000,25000,25000,25000,25000,0
|
|
20240118,102500,364769000,25000,25000,25000,25000,1
|
|
20240118,102400,364744000,25050,25050,25050,25050,3
|
|
20240118,102300,364668850,25050,25000,25050,25000,5
|
|
20240118,102200,364543800,25050,25050,25050,25050,0
|
|
20240118,102100,364543800,25050,25050,25050,25050,9
|
|
20240118,102000,364318350,25050,25050,25050,25050,6
|
|
20240118,101900,364168050,25050,25050,25050,25050,1
|
|
20240118,101800,364143000,25100,25100,25100,25100,0
|
|
20240118,101700,364143000,25100,25100,25100,25100,4
|
|
20240118,101600,364042600,25100,25100,25100,25100,1
|
|
20240118,101500,364017500,25100,25100,25100,25100,1
|
|
20240118,101400,363992400,25100,25100,25100,25100,1
|
|
20240118,101300,363967300,25100,25100,25100,25100,9
|
|
20240118,101200,363741400,25100,25100,25100,25100,49
|
|
20240118,101100,362511500,25100,25100,25100,25100,60
|
|
20240118,101000,361005500,25000,25100,25100,25000,16
|
|
20240118,100900,360604300,25100,25100,25100,25100,0
|
|
20240118,100800,360604300,25100,25100,25100,25100,3
|
|
20240118,100700,360529000,25000,25000,25000,25000,1
|
|
20240118,100600,360504000,25000,25000,25000,25000,1
|
|
20240118,100500,360479000,25100,25050,25100,25050,1758
|
|
20240118,100400,316438450,25050,25000,25050,24950,819
|
|
20240118,100300,295941950,25000,25000,25000,24950,308
|
|
20240118,100200,288247250,25000,25050,25050,25000,13
|
|
20240118,100100,287922200,25050,25050,25050,25050,43
|
|
20240118,100000,286845050,25000,25000,25000,25000,57
|
|
20240118,095900,285420050,25000,25000,25000,25000,40
|
|
20240118,095800,284420050,25000,25050,25050,25000,1132
|
|
20240118,095700,256117550,25050,25050,25050,25050,31
|
|
20240118,095600,255341000,25050,25050,25050,25050,21
|
|
20240118,095500,254814950,25050,25050,25050,25050,828
|
|
20240118,095400,234073550,25050,25100,25100,25050,235
|
|
20240118,095300,228186650,25100,25100,25100,25100,289
|
|
20240118,095200,220932750,25050,25050,25050,25050,100
|
|
20240118,095100,218427750,25100,25100,25100,25100,22
|
|
20240118,095000,217875550,25100,25100,25100,25100,0
|
|
20240118,094900,217875550,25100,25100,25100,25100,142
|
|
20240118,094800,214311350,25150,25150,25150,25150,0
|
|
20240118,094700,214311350,25150,25150,25150,25150,1
|
|
20240118,094600,214286200,25100,25100,25100,25100,2
|
|
20240118,094500,214236000,25100,25100,25100,25100,50
|
|
20240118,094400,212981000,25100,25100,25100,25100,1
|
|
20240118,094300,212955900,25100,25100,25100,25100,1087
|
|
20240118,094200,185672200,25100,25100,25100,25100,1
|
|
20240118,094100,185647100,25100,25100,25100,25100,0
|
|
20240118,094000,185647100,25100,25100,25100,25100,0
|
|
20240118,093900,185647100,25100,25100,25100,25100,13
|
|
20240118,093800,185320800,25100,25100,25100,25100,0
|
|
20240118,093700,185320800,25100,25000,25100,25000,72
|
|
20240118,093600,183519600,25000,25000,25000,25000,82
|
|
20240118,093500,181469600,24950,24950,24950,24950,0
|
|
20240118,093400,181469600,24950,25000,25000,24950,364
|
|
20240118,093300,172372000,24950,24950,24950,24950,14
|
|
20240118,093200,172022700,24950,25000,25000,24950,251
|
|
20240118,093100,165759950,25000,25000,25000,25000,6
|
|
20240118,093000,165609950,25000,25000,25000,25000,23
|
|
20240118,092900,165034950,25000,25000,25000,25000,11
|
|
20240118,092800,164759950,25000,25000,25000,25000,0
|
|
20240118,092700,164759950,25000,25000,25000,24950,475
|
|
20240118,092600,152896050,25000,24950,25000,24950,300
|
|
20240118,092500,145398550,25000,24950,25000,24950,614
|
|
20240118,092400,130066850,24950,24950,24950,24950,13
|
|
20240118,092300,129742500,24950,24950,24950,24950,1
|
|
20240118,092200,129717550,25000,25000,25000,25000,40
|
|
20240118,092100,128717550,25000,24950,25000,24950,27
|
|
20240118,092000,128043800,24950,24950,24950,24950,13
|
|
20240118,091900,127719450,25000,25000,25000,25000,209
|
|
20240118,091800,122494450,25050,25050,25050,25050,6
|
|
20240118,091700,122344150,25200,25050,25200,25050,318
|
|
20240118,091600,114367450,25050,25050,25050,25050,7
|
|
20240118,091500,114192100,25000,25000,25000,25000,322
|
|
20240118,091400,106142100,25000,25000,25000,25000,25
|
|
20240118,091300,105517100,24950,25000,25000,24950,6
|
|
20240118,091200,105367200,25000,24850,25000,24850,44
|
|
20240118,091100,104268700,24850,24850,24850,24850,34
|
|
20240118,091000,103423800,24850,24850,24850,24800,68
|
|
20240118,090900,101735850,24800,24700,24800,24700,389
|
|
20240118,090800,92103350,24750,24800,24800,24700,297
|
|
20240118,090700,84753700,24800,24900,24900,24800,852
|
|
20240118,090600,63549250,24950,24950,24950,24950,1
|
|
20240118,090500,63524300,24950,25050,25050,24950,68
|
|
20240118,090400,61827250,25050,25000,25050,24950,957
|
|
20240118,090300,37916400,25000,25050,25050,25000,287
|
|
20240118,090200,30737200,25100,25050,25100,25050,230
|
|
20240118,090100,24974900,25100,25050,25100,25050,52
|
|
20240118,090000,23672250,25050,25050,25050,25050,945
|