577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183400,1852609650,25200,25200,25200,25200,4011
|
|
20240119,183300,1852609650,25200,25200,25200,25200,0
|
|
20240119,183200,1852609650,25200,25200,25200,25200,0
|
|
20240119,183100,1852609650,25200,25200,25200,25200,0
|
|
20240119,183000,1852609650,25200,25200,25200,25200,0
|
|
20240119,182900,1852609650,25200,25200,25200,25200,0
|
|
20240119,182800,1852609650,25200,25200,25200,25200,0
|
|
20240119,182700,1852609650,25200,25200,25200,25200,0
|
|
20240119,182600,1852609650,25200,25200,25200,25200,0
|
|
20240119,182500,1852609650,25200,25200,25200,25200,0
|
|
20240119,182400,1852609650,25200,25200,25200,25200,0
|
|
20240119,182300,1852609650,25200,25200,25200,25200,0
|
|
20240119,182200,1852609650,25200,25200,25200,25200,0
|
|
20240119,182100,1852609650,25200,25200,25200,25200,0
|
|
20240119,182000,1852609650,25200,25200,25200,25200,0
|
|
20240119,181900,1852609650,25200,25200,25200,25200,0
|
|
20240119,181800,1852609650,25200,25200,25200,25200,0
|
|
20240119,181700,1852609650,25200,25200,25200,25200,0
|
|
20240119,181600,1852609650,25200,25200,25200,25200,0
|
|
20240119,181500,1852609650,25200,25200,25200,25200,0
|
|
20240119,181400,1852609650,25200,25200,25200,25200,0
|
|
20240119,181300,1852609650,25200,25200,25200,25200,0
|
|
20240119,181200,1852609650,25200,25200,25200,25200,0
|
|
20240119,181100,1852609650,25200,25200,25200,25200,0
|
|
20240119,181000,1852609650,25200,25200,25200,25200,0
|
|
20240119,180900,1852609650,25200,25200,25200,25200,0
|
|
20240119,180800,1852609650,25200,25200,25200,25200,0
|
|
20240119,180700,1852609650,25200,25200,25200,25200,0
|
|
20240119,180600,1852609650,25200,25200,25200,25200,0
|
|
20240119,180500,1852609650,25200,25200,25200,25200,0
|
|
20240119,180400,1852609650,25200,25200,25200,25200,4011
|
|
20240119,180300,1852609650,25200,25200,25200,25200,0
|
|
20240119,180200,1852609650,25200,25200,25200,25200,0
|
|
20240119,180100,1852609650,25200,25200,25200,25200,0
|
|
20240119,180000,1852609650,25200,25200,25200,25200,0
|
|
20240119,175900,1852609650,25200,25200,25200,25200,0
|
|
20240119,175800,1852609650,25200,25200,25200,25200,0
|
|
20240119,175700,1852609650,25200,25200,25200,25200,0
|
|
20240119,175600,1852609650,25200,25200,25200,25200,0
|
|
20240119,175500,1852609650,25200,25200,25200,25200,0
|
|
20240119,175400,1852609650,25200,25200,25200,25200,0
|
|
20240119,175300,1852609650,25200,25200,25200,25200,0
|
|
20240119,175200,1852609650,25200,25200,25200,25200,0
|
|
20240119,175100,1852609650,25200,25200,25200,25200,0
|
|
20240119,175000,1852609650,25200,25200,25200,25200,0
|
|
20240119,174900,1852609650,25200,25200,25200,25200,0
|
|
20240119,174800,1852609650,25200,25200,25200,25200,0
|
|
20240119,174700,1852609650,25200,25200,25200,25200,0
|
|
20240119,174600,1852609650,25200,25200,25200,25200,0
|
|
20240119,174500,1852609650,25200,25200,25200,25200,0
|
|
20240119,174400,1852609650,25200,25200,25200,25200,0
|
|
20240119,174300,1852609650,25200,25200,25200,25200,0
|
|
20240119,174200,1852609650,25200,25200,25200,25200,0
|
|
20240119,174100,1852609650,25200,25200,25200,25200,0
|
|
20240119,174000,1852609650,25200,25200,25200,25200,0
|
|
20240119,173900,1852609650,25200,25200,25200,25200,0
|
|
20240119,173800,1852609650,25200,25200,25200,25200,0
|
|
20240119,173700,1852609650,25200,25200,25200,25200,0
|
|
20240119,173600,1852609650,25200,25200,25200,25200,0
|
|
20240119,173500,1852609650,25200,25200,25200,25200,0
|
|
20240119,173400,1852609650,25200,25200,25200,25200,4011
|
|
20240119,173300,1852609650,25200,25200,25200,25200,0
|
|
20240119,173200,1852609650,25200,25200,25200,25200,0
|
|
20240119,173100,1852609650,25200,25200,25200,25200,0
|
|
20240119,173000,1852609650,25200,25200,25200,25200,0
|
|
20240119,172900,1852609650,25200,25200,25200,25200,0
|
|
20240119,172800,1852609650,25200,25200,25200,25200,0
|
|
20240119,172700,1852609650,25200,25200,25200,25200,0
|
|
20240119,172600,1852609650,25200,25200,25200,25200,0
|
|
20240119,172500,1852609650,25200,25200,25200,25200,0
|
|
20240119,172400,1852609650,25200,25200,25200,25200,0
|
|
20240119,172300,1852609650,25200,25200,25200,25200,0
|
|
20240119,172200,1852609650,25200,25200,25200,25200,0
|
|
20240119,172100,1852609650,25200,25200,25200,25200,0
|
|
20240119,172000,1852609650,25200,25200,25200,25200,0
|
|
20240119,171900,1852609650,25200,25200,25200,25200,0
|
|
20240119,171800,1852609650,25200,25200,25200,25200,0
|
|
20240119,171700,1852609650,25200,25200,25200,25200,0
|
|
20240119,171600,1852609650,25200,25200,25200,25200,0
|
|
20240119,171500,1852609650,25200,25200,25200,25200,0
|
|
20240119,171400,1852609650,25200,25200,25200,25200,0
|
|
20240119,171300,1852609650,25200,25200,25200,25200,0
|
|
20240119,171200,1852609650,25200,25200,25200,25200,0
|
|
20240119,171100,1852609650,25200,25200,25200,25200,0
|
|
20240119,171000,1852609650,25200,25200,25200,25200,0
|
|
20240119,170900,1852609650,25200,25200,25200,25200,0
|
|
20240119,170800,1852609650,25200,25200,25200,25200,0
|
|
20240119,170700,1852609650,25200,25200,25200,25200,0
|
|
20240119,170600,1852609650,25200,25200,25200,25200,0
|
|
20240119,170500,1852609650,25200,25200,25200,25200,0
|
|
20240119,170400,1852609650,25200,25200,25200,25200,4011
|
|
20240119,170300,1852609650,25200,25200,25200,25200,0
|
|
20240119,170200,1852609650,25200,25200,25200,25200,0
|
|
20240119,170100,1852609650,25200,25200,25200,25200,0
|
|
20240119,170000,1852609650,25200,25200,25200,25200,0
|
|
20240119,165900,1852609650,25200,25200,25200,25200,0
|
|
20240119,165800,1852609650,25200,25200,25200,25200,0
|
|
20240119,165700,1852609650,25200,25200,25200,25200,0
|
|
20240119,165600,1852609650,25200,25200,25200,25200,0
|
|
20240119,165500,1852609650,25200,25200,25200,25200,0
|
|
20240119,165400,1852609650,25200,25200,25200,25200,0
|
|
20240119,165300,1852609650,25200,25200,25200,25200,0
|
|
20240119,165200,1852609650,25200,25200,25200,25200,0
|
|
20240119,165100,1852609650,25200,25200,25200,25200,0
|
|
20240119,165000,1852609650,25200,25200,25200,25200,0
|
|
20240119,164900,1852609650,25200,25200,25200,25200,0
|
|
20240119,164800,1852609650,25200,25200,25200,25200,0
|
|
20240119,164700,1852609650,25200,25200,25200,25200,0
|
|
20240119,164600,1852609650,25200,25200,25200,25200,0
|
|
20240119,164500,1852609650,25200,25200,25200,25200,0
|
|
20240119,164400,1852609650,25200,25200,25200,25200,0
|
|
20240119,164300,1852609650,25200,25200,25200,25200,0
|
|
20240119,164200,1852609650,25200,25200,25200,25200,0
|
|
20240119,164100,1852609650,25200,25200,25200,25200,0
|
|
20240119,164000,1852609650,25200,25200,25200,25200,0
|
|
20240119,163900,1852609650,25200,25200,25200,25200,0
|
|
20240119,163800,1852609650,25200,25200,25200,25200,0
|
|
20240119,163700,1852609650,25200,25200,25200,25200,0
|
|
20240119,163600,1852609650,25200,25200,25200,25200,0
|
|
20240119,163500,1852609650,25200,25200,25200,25200,0
|
|
20240119,163400,1852609650,25200,25200,25200,25200,4011
|
|
20240119,163300,1852609650,25200,25200,25200,25200,0
|
|
20240119,163200,1852609650,25200,25200,25200,25200,0
|
|
20240119,163100,1852609650,25200,25200,25200,25200,0
|
|
20240119,163000,1852609650,25200,25200,25200,25200,0
|
|
20240119,162900,1852609650,25200,25200,25200,25200,0
|
|
20240119,162800,1852609650,25200,25200,25200,25200,0
|
|
20240119,162700,1852609650,25200,25200,25200,25200,0
|
|
20240119,162600,1852609650,25200,25200,25200,25200,0
|
|
20240119,162500,1852609650,25200,25200,25200,25200,0
|
|
20240119,162400,1852609650,25200,25200,25200,25200,0
|
|
20240119,162300,1852609650,25200,25200,25200,25200,0
|
|
20240119,162200,1852609650,25200,25200,25200,25200,0
|
|
20240119,162100,1852609650,25200,25200,25200,25200,0
|
|
20240119,162000,1852609650,25200,25200,25200,25200,0
|
|
20240119,161900,1852609650,25200,25200,25200,25200,0
|
|
20240119,161800,1852609650,25200,25200,25200,25200,0
|
|
20240119,161700,1852609650,25200,25200,25200,25200,0
|
|
20240119,161600,1852609650,25200,25200,25200,25200,0
|
|
20240119,161500,1852609650,25200,25200,25200,25200,0
|
|
20240119,161400,1852609650,25200,25200,25200,25200,0
|
|
20240119,161300,1852609650,25200,25200,25200,25200,0
|
|
20240119,161200,1852609650,25200,25200,25200,25200,0
|
|
20240119,161100,1852609650,25200,25200,25200,25200,0
|
|
20240119,161000,1852609650,25200,25200,25200,25200,0
|
|
20240119,160900,1852609650,25200,25200,25200,25200,0
|
|
20240119,160800,1852609650,25200,25200,25200,25200,0
|
|
20240119,160700,1852609650,25200,25200,25200,25200,0
|
|
20240119,160600,1852609650,25200,25200,25200,25200,0
|
|
20240119,160500,1852609650,25200,25200,25200,25200,0
|
|
20240119,160400,1852609650,25200,25200,25200,25200,4011
|
|
20240119,160300,1852609650,25200,25200,25200,25200,0
|
|
20240119,160200,1852609650,25200,25200,25200,25200,0
|
|
20240119,160100,1852609650,25200,25200,25200,25200,0
|
|
20240119,160000,1852609650,25200,25200,25200,25200,0
|
|
20240119,155900,1852609650,25200,25200,25200,25200,0
|
|
20240119,155800,1852609650,25200,25200,25200,25200,0
|
|
20240119,155700,1852609650,25200,25200,25200,25200,0
|
|
20240119,155600,1852609650,25200,25200,25200,25200,0
|
|
20240119,155500,1852609650,25200,25200,25200,25200,0
|
|
20240119,155400,1852609650,25200,25200,25200,25200,0
|
|
20240119,155300,1852609650,25200,25200,25200,25200,0
|
|
20240119,155200,1852609650,25200,25200,25200,25200,0
|
|
20240119,155100,1852609650,25200,25200,25200,25200,0
|
|
20240119,155000,1852609650,25200,25200,25200,25200,0
|
|
20240119,154900,1852609650,25200,25200,25200,25200,0
|
|
20240119,154800,1852609650,25200,25200,25200,25200,0
|
|
20240119,154700,1852609650,25200,25200,25200,25200,0
|
|
20240119,154600,1852609650,25200,25200,25200,25200,0
|
|
20240119,154500,1852609650,25200,25200,25200,25200,0
|
|
20240119,154400,1852609650,25200,25200,25200,25200,0
|
|
20240119,154300,1852609650,25200,25200,25200,25200,0
|
|
20240119,154200,1852609650,25200,25200,25200,25200,0
|
|
20240119,154100,1852609650,25200,25200,25200,25200,0
|
|
20240119,154000,1852609650,25200,25200,25200,25200,0
|
|
20240119,153900,1852609650,25200,25200,25200,25200,0
|
|
20240119,153800,1852609650,25200,25200,25200,25200,0
|
|
20240119,153700,1852609650,25200,25200,25200,25200,0
|
|
20240119,153600,1852609650,25200,25200,25200,25200,0
|
|
20240119,153500,1852609650,25200,25200,25200,25200,0
|
|
20240119,153400,1852609650,25200,25200,25200,25200,4011
|
|
20240119,153300,1852609650,25200,25200,25200,25200,0
|
|
20240119,153200,1852609650,25200,25200,25200,25200,0
|
|
20240119,153100,1852609650,25200,25200,25200,25200,0
|
|
20240119,153000,1852609650,25200,25200,25200,25200,4011
|
|
20240119,152900,1751532450,25100,25100,25100,25100,0
|
|
20240119,152800,1751532450,25100,25100,25100,25100,0
|
|
20240119,152700,1751532450,25100,25100,25100,25100,0
|
|
20240119,152600,1751532450,25100,25100,25100,25100,0
|
|
20240119,152500,1751532450,25100,25100,25100,25100,0
|
|
20240119,152400,1751532450,25100,25100,25100,25100,0
|
|
20240119,152300,1751532450,25100,25100,25100,25100,0
|
|
20240119,152200,1751532450,25100,25100,25100,25100,0
|
|
20240119,152100,1751532450,25100,25100,25100,25100,0
|
|
20240119,152000,1751532450,25100,25100,25100,25100,0
|
|
20240119,151900,1751532450,25100,24950,25100,24950,1018
|
|
20240119,151800,1726039000,25000,25050,25050,25000,523
|
|
20240119,151700,1712963600,25050,25000,25050,25000,55
|
|
20240119,151600,1711588350,25050,25050,25100,25050,147
|
|
20240119,151500,1707903650,25000,25000,25000,25000,0
|
|
20240119,151400,1707903650,25000,25000,25000,25000,25
|
|
20240119,151300,1707278650,25100,25050,25100,25050,60
|
|
20240119,151200,1705772850,25050,25000,25050,25000,19
|
|
20240119,151100,1705297350,24950,24950,25000,24900,77
|
|
20240119,151000,1703376500,24900,24900,24900,24900,2
|
|
20240119,150900,1703326700,24950,24950,24950,24950,16
|
|
20240119,150800,1702927500,24950,24950,24950,24950,10
|
|
20240119,150700,1702678000,24950,24900,24950,24900,4
|
|
20240119,150600,1702578350,24850,24900,24900,24850,50
|
|
20240119,150500,1701334600,24950,24950,24950,24950,0
|
|
20240119,150400,1701334600,24950,24950,24950,24950,0
|
|
20240119,150300,1701334600,24950,24900,24950,24900,57
|
|
20240119,150200,1699913750,24900,24900,24900,24900,109
|
|
20240119,150100,1697199650,24900,24900,24900,24900,0
|
|
20240119,150000,1697199650,24900,24900,24900,24900,55
|
|
20240119,145900,1695830150,24900,24900,24900,24900,0
|
|
20240119,145800,1695830150,24900,24900,24900,24900,22
|
|
20240119,145700,1695282350,24900,24900,24900,24900,36
|
|
20240119,145600,1694385950,24900,24900,24900,24900,0
|
|
20240119,145500,1694385950,24900,24900,24900,24900,25
|
|
20240119,145400,1693763450,25000,25000,25000,25000,10
|
|
20240119,145300,1693513450,25000,25000,25000,25000,86
|
|
20240119,145200,1691363450,25000,24950,25000,24850,73
|
|
20240119,145100,1689542950,24950,24950,24950,24950,4
|
|
20240119,145000,1689443150,24950,24950,24950,24950,15
|
|
20240119,144900,1689068900,24950,24850,24950,24800,98
|
|
20240119,144800,1686630400,24800,24800,24800,24800,1
|
|
20240119,144700,1686605600,24900,24900,24900,24800,41
|
|
20240119,144600,1685587200,24900,24850,24900,24850,127
|
|
20240119,144500,1682424950,24950,24950,24950,24950,1
|
|
20240119,144400,1682400000,24800,24850,24950,24800,99
|
|
20240119,144300,1679938250,24800,24800,24800,24800,0
|
|
20240119,144200,1679938250,24800,24800,24800,24800,0
|
|
20240119,144100,1679938250,24800,24800,24800,24800,25
|
|
20240119,144000,1679318250,24950,24950,24950,24950,73
|
|
20240119,143900,1677496900,24950,24950,24950,24950,130
|
|
20240119,143800,1674253400,24950,24850,24950,24800,65
|
|
20240119,143700,1672638300,24900,24800,24900,24800,42
|
|
20240119,143600,1671596500,24900,24900,24900,24800,66
|
|
20240119,143500,1669955600,24800,24800,24800,24800,0
|
|
20240119,143400,1669955600,24800,24900,24900,24800,281
|
|
20240119,143300,1662985250,24900,24850,24950,24850,204
|
|
20240119,143200,1657914400,24950,24950,24950,24850,172
|
|
20240119,143100,1653638100,24900,24900,24900,24900,23
|
|
20240119,143000,1653065400,24900,24950,24950,24900,55
|
|
20240119,142900,1651694400,24950,24950,24950,24950,0
|
|
20240119,142800,1651694400,24950,24950,24950,24850,1174
|
|
20240119,142700,1622440450,25000,24950,25000,24950,125
|
|
20240119,142600,1619320450,24950,25000,25000,24950,41
|
|
20240119,142500,1618297350,25000,24950,25000,24950,53
|
|
20240119,142400,1616974850,25000,25000,25000,25000,2
|
|
20240119,142300,1616924850,25000,25000,25000,24950,72
|
|
20240119,142200,1615127350,25000,25050,25050,25000,47
|
|
20240119,142100,1613950350,25000,25000,25000,25000,6
|
|
20240119,142000,1613800350,25000,25000,25000,25000,64
|
|
20240119,141900,1612200350,25000,25000,25000,25000,50
|
|
20240119,141800,1610950350,25000,25000,25000,25000,0
|
|
20240119,141700,1610950350,25000,25000,25000,25000,2088
|
|
20240119,141600,1558750350,25050,25050,25050,25050,1028
|
|
20240119,141500,1532998950,25050,25050,25050,25050,0
|
|
20240119,141400,1532998950,25050,25050,25050,25050,50
|
|
20240119,141300,1531746450,25100,25100,25100,25100,100
|
|
20240119,141200,1529236450,25100,25100,25100,25100,460
|
|
20240119,141100,1517690450,25100,25100,25100,25100,108
|
|
20240119,141000,1514979650,25100,25100,25100,25100,7
|
|
20240119,140900,1514803950,25100,25100,25100,25100,620
|
|
20240119,140800,1499241950,25100,25150,25150,25100,430
|
|
20240119,140700,1488429100,25150,25150,25150,25150,212
|
|
20240119,140600,1483097300,25150,25150,25200,25150,35
|
|
20240119,140500,1482216800,25150,25150,25150,25150,90
|
|
20240119,140400,1479953300,25150,25150,25150,25150,67
|
|
20240119,140300,1478268250,25150,25150,25150,25150,51
|
|
20240119,140200,1476985600,25150,25150,25150,25150,63
|
|
20240119,140100,1475401150,25150,25150,25150,25150,1
|
|
20240119,140000,1475376000,25150,25150,25150,25150,135
|
|
20240119,135900,1471980750,25200,25150,25200,25150,36
|
|
20240119,135800,1471075100,25150,25150,25150,25150,25
|
|
20240119,135700,1470446350,25150,25150,25200,25150,38
|
|
20240119,135600,1469490350,25150,25150,25150,25150,197
|
|
20240119,135500,1464535800,25200,25150,25200,25150,54
|
|
20240119,135400,1463177500,25200,25200,25200,25200,1
|
|
20240119,135300,1463152300,25200,25200,25200,25200,30
|
|
20240119,135200,1462396300,25200,25150,25200,25150,141
|
|
20240119,135100,1458844350,25200,25150,25200,25150,120
|
|
20240119,135000,1455825350,25150,25150,25150,25150,16
|
|
20240119,134900,1455422950,25150,25200,25250,25150,57
|
|
20240119,134800,1453987750,25200,25200,25200,25200,1
|
|
20240119,134700,1453962550,25200,25250,25250,25200,32
|
|
20240119,134600,1453155900,25200,25200,25200,25200,54
|
|
20240119,134500,1451795100,25200,25200,25200,25200,438
|
|
20240119,134400,1440757500,25200,25200,25200,25150,117
|
|
20240119,134300,1437810350,25200,25200,25200,25200,10
|
|
20240119,134200,1437558350,25200,25200,25200,25200,12
|
|
20240119,134100,1437255950,25200,25250,25250,25200,98
|
|
20240119,134000,1434784950,25250,25200,25250,25200,98
|
|
20240119,133900,1432311050,25200,25200,25200,25200,26
|
|
20240119,133800,1431655850,25200,25250,25300,25200,192
|
|
20240119,133700,1426800000,25200,25100,25350,25100,6843
|
|
20240119,133600,1253708100,25100,25050,25100,25050,58
|
|
20240119,133500,1252255150,25050,25050,25050,25050,10
|
|
20240119,133400,1252004650,25050,25050,25050,25050,36
|
|
20240119,133300,1251102850,25050,25100,25100,25050,123
|
|
20240119,133200,1248018550,25100,25100,25100,25100,62
|
|
20240119,133100,1246462350,25100,25050,25100,25050,7
|
|
20240119,133000,1246286900,25000,25050,25050,25000,287
|
|
20240119,132900,1239098800,25050,25050,25050,25050,2
|
|
20240119,132800,1239048700,25050,25050,25050,25050,25
|
|
20240119,132700,1238422450,25100,25050,25100,25050,48
|
|
20240119,132600,1237219950,25050,25050,25050,25050,130
|
|
20240119,132500,1233963450,25050,25000,25050,25000,60
|
|
20240119,132400,1232462950,25000,25000,25000,25000,106
|
|
20240119,132300,1229812950,25000,25000,25000,25000,1
|
|
20240119,132200,1229787950,25000,25000,25000,25000,261
|
|
20240119,132100,1223262950,25050,25000,25050,25000,26
|
|
20240119,132000,1222611950,25000,25000,25000,25000,40
|
|
20240119,131900,1221611950,25000,25000,25000,25000,0
|
|
20240119,131800,1221611950,25000,25000,25000,25000,0
|
|
20240119,131700,1221611950,25000,25100,25100,25000,173
|
|
20240119,131600,1217272150,25100,24950,25150,24950,2093
|
|
20240119,131500,1164886600,24850,24850,24850,24850,0
|
|
20240119,131400,1164886600,24850,24850,25000,24850,818
|
|
20240119,131300,1144491900,24850,24850,24850,24850,2
|
|
20240119,131200,1144442200,24850,24850,24850,24850,214
|
|
20240119,131100,1139124300,24850,24850,24850,24850,190
|
|
20240119,131000,1134402800,24850,24900,24900,24850,23
|
|
20240119,130900,1133831200,24850,24850,24850,24850,28
|
|
20240119,130800,1133135400,24850,24850,24850,24850,26
|
|
20240119,130700,1132489300,24850,24850,24850,24850,0
|
|
20240119,130600,1132489300,24850,24850,24850,24850,52
|
|
20240119,130500,1131197100,24850,24850,24850,24850,1
|
|
20240119,130400,1131172250,24850,24850,24850,24850,46
|
|
20240119,130300,1130029150,24850,24850,24850,24850,51
|
|
20240119,130200,1128761800,24850,24850,24850,24850,5
|
|
20240119,130100,1128637550,24850,24850,24850,24850,3
|
|
20240119,130000,1128563000,24850,24900,24900,24850,59
|
|
20240119,125900,1127096800,24900,24900,24900,24900,5
|
|
20240119,125800,1126972300,24850,24850,24850,24850,25
|
|
20240119,125700,1126351050,24850,24900,24900,24850,26
|
|
20240119,125600,1125704900,24900,24900,24900,24900,13
|
|
20240119,125500,1125381200,24850,24900,24900,24850,64
|
|
20240119,125400,1123790300,24850,24850,24850,24850,111
|
|
20240119,125300,1121031950,24850,24900,24900,24850,463
|
|
20240119,125200,1109503300,24850,24900,24900,24850,393
|
|
20240119,125100,1099727250,24900,24850,24900,24850,2
|
|
20240119,125000,1099677500,24850,24850,24900,24850,81
|
|
20240119,124900,1097662150,24850,24850,24850,24850,28
|
|
20240119,124800,1096966350,24850,24850,24850,24850,0
|
|
20240119,124700,1096966350,24850,24800,24850,24800,87
|
|
20240119,124600,1094806950,24800,24800,24800,24800,0
|
|
20240119,124500,1094806950,24800,24850,24850,24800,4
|
|
20240119,124400,1094707700,24800,24900,24900,24800,1083
|
|
20240119,124300,1067796450,24900,24900,24900,24900,175
|
|
20240119,124200,1063438950,24900,24900,24900,24850,41
|
|
20240119,124100,1062418100,24900,24800,24950,24750,2367
|
|
20240119,124000,1003603750,24800,24750,24800,24750,4209
|
|
20240119,123900,899259100,24750,24650,24750,24650,614
|
|
20240119,123800,884091550,24650,24600,24650,24600,180
|
|
20240119,123700,879657150,24550,24550,24550,24550,98
|
|
20240119,123600,877251250,24550,24550,24550,24550,44
|
|
20240119,123500,876171050,24550,24600,24600,24550,679
|
|
20240119,123400,859483750,24600,24600,24600,24600,46
|
|
20240119,123300,858352150,24600,24600,24600,24600,51
|
|
20240119,123200,857097550,24600,24600,24600,24600,7
|
|
20240119,123100,856925350,24600,24600,24600,24600,33
|
|
20240119,123000,856113550,24600,24600,24600,24600,30
|
|
20240119,122900,855375550,24600,24600,24600,24600,0
|
|
20240119,122800,855375550,24600,24600,24650,24600,62
|
|
20240119,122700,853850250,24650,24650,24650,24650,31
|
|
20240119,122600,853086100,24600,24650,24650,24600,11
|
|
20240119,122500,852815100,24600,24600,24650,24600,81
|
|
20240119,122400,850822100,24650,24600,24650,24600,82
|
|
20240119,122300,848803900,24600,24600,24600,24600,1
|
|
20240119,122200,848779300,24600,24600,24600,24600,53
|
|
20240119,122100,847475500,24600,24600,24600,24600,62
|
|
20240119,122000,845950300,24600,24600,24600,24550,1338
|
|
20240119,121900,813037550,24550,24550,24550,24550,25
|
|
20240119,121800,812423800,24550,24550,24550,24550,250
|
|
20240119,121700,806286300,24550,24600,24600,24550,75
|
|
20240119,121600,804442550,24600,24600,24600,24600,32
|
|
20240119,121500,803655350,24600,24550,24600,24550,164
|
|
20240119,121400,799621050,24550,24600,24600,24550,471
|
|
20240119,121300,788035800,24600,24600,24600,24600,6
|
|
20240119,121200,787888200,24600,24600,24600,24600,29
|
|
20240119,121100,787174800,24600,24600,24600,24600,73
|
|
20240119,121000,785379000,24600,24600,24600,24600,485
|
|
20240119,120900,773448000,24600,24600,24600,24550,580
|
|
20240119,120800,759181250,24600,24600,24650,24600,44
|
|
20240119,120700,758096800,24600,24600,24600,24600,1
|
|
20240119,120600,758072200,24600,24600,24600,24600,51
|
|
20240119,120500,756817600,24600,24550,24600,24550,86
|
|
20240119,120400,754702150,24600,24600,24600,24600,568
|
|
20240119,120300,740729350,24600,24600,24600,24600,53
|
|
20240119,120200,739425550,24600,24600,24600,24600,27
|
|
20240119,120100,738761350,24600,24600,24600,24550,455
|
|
20240119,120000,727568450,24600,24550,24600,24550,63
|
|
20240119,115900,726019350,24550,24550,24550,24550,0
|
|
20240119,115800,726019350,24550,24600,24600,24550,149
|
|
20240119,115700,722355200,24600,24600,24600,24600,16
|
|
20240119,115600,721961600,24600,24600,24650,24600,37
|
|
20240119,115500,721051350,24600,24650,24650,24600,126
|
|
20240119,115400,717951700,24600,24600,24600,24600,76
|
|
20240119,115300,716082100,24600,24600,24600,24600,105
|
|
20240119,115200,713499100,24600,24600,24600,24600,52
|
|
20240119,115100,712219900,24600,24600,24600,24600,1
|
|
20240119,115000,712195300,24600,24600,24600,24600,68
|
|
20240119,114900,710522500,24600,24600,24600,24600,0
|
|
20240119,114800,710522500,24600,24600,24600,24600,2
|
|
20240119,114700,710473300,24600,24600,24600,24600,50
|
|
20240119,114600,709243300,24600,24600,24600,24600,253
|
|
20240119,114500,703019500,24600,24600,24600,24600,10
|
|
20240119,114400,702773500,24600,24600,24600,24600,90
|
|
20240119,114300,700559500,24600,24600,24600,24600,1
|
|
20240119,114200,700534900,24600,24600,24600,24600,30
|
|
20240119,114100,699796900,24600,24600,24600,24600,40
|
|
20240119,114000,698812900,24600,24600,24600,24600,9
|
|
20240119,113900,698591500,24600,24600,24600,24600,50
|
|
20240119,113800,697361500,24600,24600,24600,24600,51
|
|
20240119,113700,696106900,24650,24650,24650,24650,5
|
|
20240119,113600,695983650,24600,24600,24600,24600,70
|
|
20240119,113500,694261650,24600,24550,24600,24550,46
|
|
20240119,113400,693130150,24550,24600,24600,24550,5
|
|
20240119,113300,693007250,24600,24600,24600,24600,92
|
|
20240119,113200,690744050,24600,24600,24600,24600,85
|
|
20240119,113100,688653050,24600,24600,24600,24600,51
|
|
20240119,113000,687398450,24600,24650,24650,24600,9
|
|
20240119,112900,687176950,24650,24650,24650,24650,1
|
|
20240119,112800,687152300,24600,24600,24600,24600,50
|
|
20240119,112700,685922300,24600,24600,24600,24600,2
|
|
20240119,112600,685873100,24650,24600,24650,24600,4
|
|
20240119,112500,685774650,24600,24600,24600,24600,57
|
|
20240119,112400,684372450,24600,24600,24600,24600,82
|
|
20240119,112300,682355250,24650,24600,24650,24600,30
|
|
20240119,112200,681617050,24600,24600,24600,24600,136
|
|
20240119,112100,678271450,24500,24550,24550,24500,10
|
|
20240119,112000,678026050,24550,24550,24550,24550,80
|
|
20240119,111900,676062050,24550,24550,24550,24550,211
|
|
20240119,111800,670882000,24550,24550,24550,24550,180
|
|
20240119,111700,666463000,24550,24550,24550,24550,60
|
|
20240119,111600,664990000,24600,24600,24600,24600,0
|
|
20240119,111500,664990000,24600,24450,24600,24450,653
|
|
20240119,111400,648979800,24450,24450,24450,24450,52
|
|
20240119,111300,647708400,24500,24450,24500,24450,68
|
|
20240119,111200,646042800,24450,24450,24500,24450,123
|
|
20240119,111100,643031900,24450,24500,24500,24450,142
|
|
20240119,111000,639553000,24500,24500,24500,24500,1
|
|
20240119,110900,639528500,24550,24500,24550,24500,56
|
|
20240119,110800,638156350,24500,24500,24500,24500,0
|
|
20240119,110700,638156350,24500,24500,24500,24500,0
|
|
20240119,110600,638156350,24500,24500,24500,24500,73
|
|
20240119,110500,636367850,24500,24550,24550,24450,349
|
|
20240119,110400,627826400,24500,24500,24500,24500,69
|
|
20240119,110300,626135900,24500,24500,24500,24500,26
|
|
20240119,110200,625498900,24500,24500,24500,24500,7
|
|
20240119,110100,625327400,24500,24600,24600,24500,34
|
|
20240119,110000,624493700,24600,24600,24600,24600,3
|
|
20240119,105900,624419900,24600,24600,24600,24600,1
|
|
20240119,105800,624395300,24500,24550,24550,24500,92
|
|
20240119,105700,622137950,24550,24550,24550,24550,41
|
|
20240119,105600,621131400,24550,24500,24550,24500,24
|
|
20240119,105500,620542250,24500,24450,24500,24450,57
|
|
20240119,105400,619145900,24450,24550,24550,24400,5314
|
|
20240119,105300,489084500,24550,24600,24600,24550,27
|
|
20240119,105200,488421600,24600,24600,24600,24600,108
|
|
20240119,105100,485764800,24600,24600,24600,24600,11
|
|
20240119,105000,485494200,24600,24600,24600,24550,61
|
|
20240119,104900,483994850,24600,24600,24600,24600,31
|
|
20240119,104800,483232250,24600,24600,24600,24600,6
|
|
20240119,104700,483084650,24600,24600,24600,24600,50
|
|
20240119,104600,481854650,24650,24650,24650,24650,23
|
|
20240119,104500,481287700,24650,24600,24650,24600,13
|
|
20240119,104400,480967400,24600,24600,24600,24600,46
|
|
20240119,104300,479835800,24600,24600,24600,24600,52
|
|
20240119,104200,478556600,24600,24600,24600,24600,3
|
|
20240119,104100,478482800,24650,24600,24650,24600,12
|
|
20240119,104000,478187050,24600,24600,24650,24600,1078
|
|
20240119,103900,451666950,24550,24550,24550,24550,1
|
|
20240119,103800,451642400,24600,24600,24600,24600,2
|
|
20240119,103700,451593200,24550,24550,24550,24550,1
|
|
20240119,103600,451568650,24600,24600,24600,24600,7
|
|
20240119,103500,451396450,24550,24500,24550,24500,5
|
|
20240119,103400,451273850,24550,24500,24550,24500,201
|
|
20240119,103300,446349200,24500,24500,24500,24500,279
|
|
20240119,103200,439513700,24450,24550,24550,24450,1941
|
|
20240119,103100,391951350,24550,24550,24550,24550,8
|
|
20240119,103000,391754950,24550,24550,24550,24550,6
|
|
20240119,102900,391607650,24550,24550,24550,24550,14
|
|
20240119,102800,391263950,24550,24550,24550,24550,0
|
|
20240119,102700,391263950,24550,24550,24550,24550,317
|
|
20240119,102600,383481600,24550,24550,24600,24550,685
|
|
20240119,102500,366664800,24550,24550,24550,24550,2
|
|
20240119,102400,366615700,24550,24550,24550,24550,86
|
|
20240119,102300,364504400,24550,24600,24600,24550,12
|
|
20240119,102200,364209250,24600,24600,24600,24600,38
|
|
20240119,102100,363274450,24600,24600,24600,24550,167
|
|
20240119,102000,359167200,24550,24550,24550,24550,52
|
|
20240119,101900,357890600,24600,24600,24600,24600,1137
|
|
20240119,101800,329920400,24600,24600,24600,24600,560
|
|
20240119,101700,316144400,24650,24650,24650,24650,1323
|
|
20240119,101600,283532450,24700,24700,24700,24700,494
|
|
20240119,101500,271330650,24700,24750,24750,24700,11
|
|
20240119,101400,271058900,24700,24700,24700,24700,145
|
|
20240119,101300,267477400,24700,24700,24700,24700,16
|
|
20240119,101200,267082200,24700,24700,24700,24700,3
|
|
20240119,101100,267008100,24750,24700,24750,24700,3
|
|
20240119,101000,266933950,24700,24700,24700,24700,6
|
|
20240119,100900,266785750,24700,24700,24700,24700,0
|
|
20240119,100800,266785750,24700,24700,24700,24700,73
|
|
20240119,100700,264982650,24700,24700,24700,24700,12
|
|
20240119,100600,264686250,24650,24650,24650,24650,111
|
|
20240119,100500,261950100,24650,24650,24700,24650,96
|
|
20240119,100400,259583650,24650,24750,24750,24650,7
|
|
20240119,100300,259410500,24650,24750,24750,24650,41
|
|
20240119,100200,258395850,24700,24750,24750,24700,382
|
|
20240119,100100,248955450,24750,24750,24750,24700,67
|
|
20240119,100000,247297700,24700,24750,24750,24700,852
|
|
20240119,095900,226218250,24750,24750,24750,24750,290
|
|
20240119,095800,219040750,24750,24750,24750,24750,0
|
|
20240119,095700,219040750,24750,24750,24750,24750,53
|
|
20240119,095600,217729000,24750,24750,24750,24750,2
|
|
20240119,095500,217679500,24750,24750,24750,24750,1003
|
|
20240119,095400,192855250,24750,24750,24750,24750,64
|
|
20240119,095300,191271250,24750,24800,24800,24750,52
|
|
20240119,095200,189981700,24800,24750,24800,24750,52
|
|
20240119,095100,188692200,24750,24750,24750,24750,2
|
|
20240119,095000,188642700,24750,24800,24800,24750,2
|
|
20240119,094900,188593150,24800,24800,24800,24800,0
|
|
20240119,094800,188593150,24800,24750,24800,24750,16
|
|
20240119,094700,188196900,24800,24800,24800,24800,6
|
|
20240119,094600,188048100,24750,24750,24800,24750,110
|
|
20240119,094500,185325350,24750,24750,24750,24750,27
|
|
20240119,094400,184657100,24750,24750,24750,24750,240
|
|
20240119,094300,178717100,24750,24750,24750,24750,1
|
|
20240119,094200,178692350,24750,24800,24800,24750,26
|
|
20240119,094100,178047850,24750,24750,24750,24700,225
|
|
20240119,094000,172479150,24700,24750,24750,24700,209
|
|
20240119,093900,167306450,24750,24800,24800,24750,106
|
|
20240119,093800,164682650,24750,24750,24750,24750,9
|
|
20240119,093700,164459900,24750,24750,24800,24750,86
|
|
20240119,093600,162331300,24750,24750,24750,24750,423
|
|
20240119,093500,151862050,24750,24750,24750,24750,8
|
|
20240119,093400,151664050,24750,24800,24800,24750,8
|
|
20240119,093300,151465750,24750,24750,24750,24750,1
|
|
20240119,093200,151441000,24750,24800,24800,24750,17
|
|
20240119,093100,151019500,24750,24800,24800,24750,31
|
|
20240119,093000,150250850,24800,24850,24850,24800,118
|
|
20240119,092900,147324400,24800,24800,24800,24800,2
|
|
20240119,092800,147274800,24800,24800,24800,24800,63
|
|
20240119,092700,145712400,24800,24850,24850,24800,77
|
|
20240119,092600,143801750,24800,24850,24850,24800,27
|
|
20240119,092500,143132100,24800,24850,24850,24800,77
|
|
20240119,092400,141222450,24850,24850,24850,24800,502
|
|
20240119,092300,128749700,24850,24900,24900,24850,359
|
|
20240119,092200,119811950,24900,24950,24950,24900,466
|
|
20240119,092100,108185500,24950,25000,25000,24950,51
|
|
20240119,092000,106910550,25000,25000,25000,25000,3
|
|
20240119,091900,106835550,24950,24950,24950,24950,18
|
|
20240119,091800,106386450,24950,24950,24950,24950,60
|
|
20240119,091700,104889450,25000,25000,25000,25000,3
|
|
20240119,091600,104814450,24950,24950,24950,24950,146
|
|
20240119,091500,101171750,25000,25000,25000,24950,554
|
|
20240119,091400,87322350,25000,24950,25000,24950,167
|
|
20240119,091300,83152850,24950,24900,24950,24900,269
|
|
20240119,091200,76453250,24850,24850,24850,24850,129
|
|
20240119,091100,73247600,24850,24850,24850,24850,207
|
|
20240119,091000,68103650,24850,24850,24900,24850,26
|
|
20240119,090900,67456550,24850,24850,24850,24850,52
|
|
20240119,090800,66164350,24850,24850,24850,24850,10
|
|
20240119,090700,65915850,24850,24900,24900,24850,52
|
|
20240119,090600,64622950,24900,24900,24900,24850,291
|
|
20240119,090500,57377100,24900,24850,24900,24850,104
|
|
20240119,090400,54792400,24850,24800,24900,24800,110
|
|
20240119,090300,52059700,24800,24800,24800,24800,94
|
|
20240119,090200,49728500,24800,24900,25000,24800,1001
|
|
20240119,090100,24738800,25000,24750,25000,24750,208
|
|
20240119,090000,19558300,24700,24600,24700,24600,747
|