519 lines
27 KiB
CSV
519 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183600,1750266950,25150,25150,25150,25150,708
|
|
20240102,183500,1750266950,25150,25150,25150,25150,0
|
|
20240102,183400,1750266950,25150,25150,25150,25150,0
|
|
20240102,183300,1750266950,25150,25150,25150,25150,0
|
|
20240102,183200,1750266950,25150,25150,25150,25150,0
|
|
20240102,183100,1750266950,25150,25150,25150,25150,0
|
|
20240102,183000,1750266950,25150,25150,25150,25150,0
|
|
20240102,182900,1750266950,25150,25150,25150,25150,0
|
|
20240102,182800,1750266950,25150,25150,25150,25150,0
|
|
20240102,182700,1750266950,25150,25150,25150,25150,0
|
|
20240102,182600,1750266950,25150,25150,25150,25150,0
|
|
20240102,182500,1750266950,25150,25150,25150,25150,0
|
|
20240102,182400,1750266950,25150,25150,25150,25150,0
|
|
20240102,182300,1750266950,25150,25150,25150,25150,0
|
|
20240102,182200,1750266950,25150,25150,25150,25150,0
|
|
20240102,182100,1750266950,25150,25150,25150,25150,0
|
|
20240102,182000,1750266950,25150,25150,25150,25150,0
|
|
20240102,181900,1750266950,25150,25150,25150,25150,0
|
|
20240102,181800,1750266950,25150,25150,25150,25150,0
|
|
20240102,181700,1750266950,25150,25150,25150,25150,0
|
|
20240102,181600,1750266950,25150,25150,25150,25150,0
|
|
20240102,181500,1750266950,25150,25150,25150,25150,0
|
|
20240102,181400,1750266950,25150,25150,25150,25150,0
|
|
20240102,181300,1750266950,25150,25150,25150,25150,0
|
|
20240102,181200,1750266950,25150,25150,25150,25150,0
|
|
20240102,181100,1750266950,25150,25150,25150,25150,0
|
|
20240102,181000,1750266950,25150,25150,25150,25150,0
|
|
20240102,180900,1750266950,25150,25150,25150,25150,0
|
|
20240102,180800,1750266950,25150,25150,25150,25150,0
|
|
20240102,180700,1750266950,25150,25150,25150,25150,0
|
|
20240102,180600,1750266950,25150,25150,25150,25150,708
|
|
20240102,180500,1750266950,25150,25150,25150,25150,0
|
|
20240102,180400,1750266950,25150,25150,25150,25150,0
|
|
20240102,180300,1750266950,25150,25150,25150,25150,0
|
|
20240102,180200,1750266950,25150,25150,25150,25150,0
|
|
20240102,180100,1750266950,25150,25150,25150,25150,0
|
|
20240102,180000,1750266950,25150,25150,25150,25150,0
|
|
20240102,175900,1750266950,25150,25150,25150,25150,0
|
|
20240102,175800,1750266950,25150,25150,25150,25150,0
|
|
20240102,175700,1750266950,25150,25150,25150,25150,0
|
|
20240102,175600,1750266950,25150,25150,25150,25150,0
|
|
20240102,175500,1750266950,25150,25150,25150,25150,0
|
|
20240102,175400,1750266950,25150,25150,25150,25150,0
|
|
20240102,175300,1750266950,25150,25150,25150,25150,0
|
|
20240102,175200,1750266950,25150,25150,25150,25150,0
|
|
20240102,175100,1750266950,25150,25150,25150,25150,0
|
|
20240102,175000,1750266950,25150,25150,25150,25150,0
|
|
20240102,174900,1750266950,25150,25150,25150,25150,0
|
|
20240102,174800,1750266950,25150,25150,25150,25150,0
|
|
20240102,174700,1750266950,25150,25150,25150,25150,0
|
|
20240102,174600,1750266950,25150,25150,25150,25150,0
|
|
20240102,174500,1750266950,25150,25150,25150,25150,0
|
|
20240102,174400,1750266950,25150,25150,25150,25150,0
|
|
20240102,174300,1750266950,25150,25150,25150,25150,0
|
|
20240102,174200,1750266950,25150,25150,25150,25150,0
|
|
20240102,174100,1750266950,25150,25150,25150,25150,0
|
|
20240102,174000,1750266950,25150,25150,25150,25150,0
|
|
20240102,173900,1750266950,25150,25150,25150,25150,0
|
|
20240102,173800,1750266950,25150,25150,25150,25150,0
|
|
20240102,173700,1750266950,25150,25150,25150,25150,0
|
|
20240102,173600,1750266950,25150,25150,25150,25150,708
|
|
20240102,173500,1750266950,25150,25150,25150,25150,0
|
|
20240102,173400,1750266950,25150,25150,25150,25150,0
|
|
20240102,173300,1750266950,25150,25150,25150,25150,0
|
|
20240102,173200,1750266950,25150,25150,25150,25150,0
|
|
20240102,173100,1750266950,25150,25150,25150,25150,0
|
|
20240102,173000,1750266950,25150,25150,25150,25150,0
|
|
20240102,172900,1750266950,25150,25150,25150,25150,0
|
|
20240102,172800,1750266950,25150,25150,25150,25150,0
|
|
20240102,172700,1750266950,25150,25150,25150,25150,0
|
|
20240102,172600,1750266950,25150,25150,25150,25150,0
|
|
20240102,172500,1750266950,25150,25150,25150,25150,0
|
|
20240102,172400,1750266950,25150,25150,25150,25150,0
|
|
20240102,172300,1750266950,25150,25150,25150,25150,0
|
|
20240102,172200,1750266950,25150,25150,25150,25150,0
|
|
20240102,172100,1750266950,25150,25150,25150,25150,0
|
|
20240102,172000,1750266950,25150,25150,25150,25150,0
|
|
20240102,171900,1750266950,25150,25150,25150,25150,0
|
|
20240102,171800,1750266950,25150,25150,25150,25150,0
|
|
20240102,171700,1750266950,25150,25150,25150,25150,0
|
|
20240102,171600,1750266950,25150,25150,25150,25150,0
|
|
20240102,171500,1750266950,25150,25150,25150,25150,0
|
|
20240102,171400,1750266950,25150,25150,25150,25150,0
|
|
20240102,171300,1750266950,25150,25150,25150,25150,0
|
|
20240102,171200,1750266950,25150,25150,25150,25150,0
|
|
20240102,171100,1750266950,25150,25150,25150,25150,0
|
|
20240102,171000,1750266950,25150,25150,25150,25150,0
|
|
20240102,170900,1750266950,25150,25150,25150,25150,0
|
|
20240102,170800,1750266950,25150,25150,25150,25150,0
|
|
20240102,170700,1750266950,25150,25150,25150,25150,0
|
|
20240102,170600,1750266950,25150,25150,25150,25150,708
|
|
20240102,170500,1750266950,25150,25150,25150,25150,0
|
|
20240102,170400,1750266950,25150,25150,25150,25150,0
|
|
20240102,170300,1750266950,25150,25150,25150,25150,0
|
|
20240102,170200,1750266950,25150,25150,25150,25150,0
|
|
20240102,170100,1750266950,25150,25150,25150,25150,0
|
|
20240102,170000,1750266950,25150,25150,25150,25150,0
|
|
20240102,165900,1750266950,25150,25150,25150,25150,0
|
|
20240102,165800,1750266950,25150,25150,25150,25150,0
|
|
20240102,165700,1750266950,25150,25150,25150,25150,0
|
|
20240102,165600,1750266950,25150,25150,25150,25150,0
|
|
20240102,165500,1750266950,25150,25150,25150,25150,0
|
|
20240102,165400,1750266950,25150,25150,25150,25150,0
|
|
20240102,165300,1750266950,25150,25150,25150,25150,0
|
|
20240102,165200,1750266950,25150,25150,25150,25150,0
|
|
20240102,165100,1750266950,25150,25150,25150,25150,0
|
|
20240102,165000,1750266950,25150,25150,25150,25150,0
|
|
20240102,164900,1750266950,25150,25150,25150,25150,0
|
|
20240102,164800,1750266950,25150,25150,25150,25150,0
|
|
20240102,164700,1750266950,25150,25150,25150,25150,0
|
|
20240102,164600,1750266950,25150,25150,25150,25150,0
|
|
20240102,164500,1750266950,25150,25150,25150,25150,0
|
|
20240102,164400,1750266950,25150,25150,25150,25150,0
|
|
20240102,164300,1750266950,25150,25150,25150,25150,0
|
|
20240102,164200,1750266950,25150,25150,25150,25150,0
|
|
20240102,164100,1750266950,25150,25150,25150,25150,0
|
|
20240102,164000,1750266950,25150,25150,25150,25150,0
|
|
20240102,163900,1750266950,25150,25150,25150,25150,0
|
|
20240102,163800,1750266950,25150,25150,25150,25150,0
|
|
20240102,163700,1750266950,25150,25150,25150,25150,0
|
|
20240102,163600,1750266950,25150,25150,25150,25150,708
|
|
20240102,163500,1750266950,25150,25150,25150,25150,0
|
|
20240102,163400,1750266950,25150,25150,25150,25150,0
|
|
20240102,163300,1750266950,25150,25150,25150,25150,0
|
|
20240102,163200,1750266950,25150,25150,25150,25150,0
|
|
20240102,163100,1750266950,25150,25150,25150,25150,0
|
|
20240102,163000,1750266950,25150,25150,25150,25150,0
|
|
20240102,162900,1750266950,25150,25150,25150,25150,0
|
|
20240102,162800,1750266950,25150,25150,25150,25150,0
|
|
20240102,162700,1750266950,25150,25150,25150,25150,0
|
|
20240102,162600,1750266950,25150,25150,25150,25150,0
|
|
20240102,162500,1750266950,25150,25150,25150,25150,0
|
|
20240102,162400,1750266950,25150,25150,25150,25150,0
|
|
20240102,162300,1750266950,25150,25150,25150,25150,0
|
|
20240102,162200,1750266950,25150,25150,25150,25150,0
|
|
20240102,162100,1750266950,25150,25150,25150,25150,0
|
|
20240102,162000,1750266950,25150,25150,25150,25150,0
|
|
20240102,161900,1750266950,25150,25150,25150,25150,0
|
|
20240102,161800,1750266950,25150,25150,25150,25150,0
|
|
20240102,161700,1750266950,25150,25150,25150,25150,0
|
|
20240102,161600,1750266950,25150,25150,25150,25150,0
|
|
20240102,161500,1750266950,25150,25150,25150,25150,0
|
|
20240102,161400,1750266950,25150,25150,25150,25150,0
|
|
20240102,161300,1750266950,25150,25150,25150,25150,0
|
|
20240102,161200,1750266950,25150,25150,25150,25150,0
|
|
20240102,161100,1750266950,25150,25150,25150,25150,0
|
|
20240102,161000,1750266950,25150,25150,25150,25150,0
|
|
20240102,160900,1750266950,25150,25150,25150,25150,0
|
|
20240102,160800,1750266950,25150,25150,25150,25150,0
|
|
20240102,160700,1750266950,25150,25150,25150,25150,0
|
|
20240102,160600,1750266950,25150,25150,25150,25150,708
|
|
20240102,160500,1750266950,25150,25150,25150,25150,0
|
|
20240102,160400,1750266950,25150,25150,25150,25150,0
|
|
20240102,160300,1750266950,25150,25150,25150,25150,0
|
|
20240102,160200,1750266950,25150,25150,25150,25150,0
|
|
20240102,160100,1750266950,25150,25150,25150,25150,0
|
|
20240102,160000,1750266950,25150,25150,25150,25150,0
|
|
20240102,155900,1750266950,25150,25150,25150,25150,0
|
|
20240102,155800,1750266950,25150,25150,25150,25150,0
|
|
20240102,155700,1750266950,25150,25150,25150,25150,0
|
|
20240102,155600,1750266950,25150,25150,25150,25150,0
|
|
20240102,155500,1750266950,25150,25150,25150,25150,0
|
|
20240102,155400,1750266950,25150,25150,25150,25150,0
|
|
20240102,155300,1750266950,25150,25150,25150,25150,0
|
|
20240102,155200,1750266950,25150,25150,25150,25150,0
|
|
20240102,155100,1750266950,25150,25150,25150,25150,0
|
|
20240102,155000,1750266950,25150,25150,25150,25150,0
|
|
20240102,154900,1750266950,25150,25150,25150,25150,0
|
|
20240102,154800,1750266950,25150,25150,25150,25150,0
|
|
20240102,154700,1750266950,25150,25150,25150,25150,0
|
|
20240102,154600,1750266950,25150,25150,25150,25150,0
|
|
20240102,154500,1750266950,25150,25150,25150,25150,0
|
|
20240102,154400,1750266950,25150,25150,25150,25150,0
|
|
20240102,154300,1750266950,25150,25150,25150,25150,0
|
|
20240102,154200,1750266950,25150,25150,25150,25150,0
|
|
20240102,154100,1750266950,25150,25150,25150,25150,0
|
|
20240102,154000,1750266950,25150,25150,25150,25150,0
|
|
20240102,153900,1750266950,25150,25150,25150,25150,0
|
|
20240102,153800,1750266950,25150,25150,25150,25150,0
|
|
20240102,153700,1750266950,25150,25150,25150,25150,0
|
|
20240102,153600,1750266950,25150,25150,25150,25150,708
|
|
20240102,153500,1750266950,25150,25150,25150,25150,0
|
|
20240102,153400,1750266950,25150,25150,25150,25150,0
|
|
20240102,153300,1750266950,25150,25150,25150,25150,0
|
|
20240102,153200,1750266950,25150,25150,25150,25150,0
|
|
20240102,153100,1750266950,25150,25150,25150,25150,0
|
|
20240102,153000,1750266950,25150,25150,25150,25150,708
|
|
20240102,152900,1732460750,25050,25050,25050,25050,0
|
|
20240102,152800,1732460750,25050,25050,25050,25050,0
|
|
20240102,152700,1732460750,25050,25050,25050,25050,0
|
|
20240102,152600,1732460750,25050,25050,25050,25050,0
|
|
20240102,152500,1732460750,25050,25050,25050,25050,0
|
|
20240102,152400,1732460750,25050,25050,25050,25050,0
|
|
20240102,152300,1732460750,25050,25050,25050,25050,0
|
|
20240102,152200,1732460750,25050,25050,25050,25050,0
|
|
20240102,152100,1732460750,25050,25050,25050,25050,0
|
|
20240102,152000,1732460750,25050,25050,25050,25050,0
|
|
20240102,151900,1732460750,25050,25050,25050,25000,2011
|
|
20240102,151800,1682162200,25050,25050,25050,25050,0
|
|
20240102,151700,1682162200,25050,25050,25100,25050,4
|
|
20240102,151600,1682061950,25050,25050,25050,25050,2
|
|
20240102,151500,1682011850,25050,25050,25050,25050,22
|
|
20240102,151400,1681460750,25050,25050,25050,25050,1
|
|
20240102,151300,1681435700,25050,25050,25050,25050,7
|
|
20240102,151200,1681260350,25150,25100,25150,25050,116
|
|
20240102,151100,1678349400,25100,25100,25100,25100,1
|
|
20240102,151000,1678324300,25050,25150,25150,25050,6
|
|
20240102,150900,1678173900,25100,25100,25100,25100,1
|
|
20240102,150800,1678148800,25100,25100,25100,25100,1
|
|
20240102,150700,1678123700,25150,25150,25150,25150,0
|
|
20240102,150600,1678123700,25150,25100,25150,25100,181
|
|
20240102,150500,1673580550,25050,25050,25050,25050,1
|
|
20240102,150400,1673555500,25100,25100,25100,25100,1984
|
|
20240102,150300,1623757100,25150,25150,25150,25150,945
|
|
20240102,150200,1599990350,25150,25150,25150,25150,72
|
|
20240102,150100,1598179550,25150,25150,25150,25150,2
|
|
20240102,150000,1598129250,25150,25200,25200,25150,46
|
|
20240102,145900,1596972300,25200,25200,25200,25200,135
|
|
20240102,145800,1593570300,25250,25200,25250,25200,409
|
|
20240102,145700,1583263450,25200,25250,25250,25200,98
|
|
20240102,145600,1580793600,25250,25250,25250,25200,102
|
|
20240102,145500,1578218200,25250,25250,25250,25200,65
|
|
20240102,145400,1576577000,25250,25200,25250,25200,56
|
|
20240102,145300,1575163500,25250,25250,25250,25250,106
|
|
20240102,145200,1572487000,25200,25200,25200,25150,108
|
|
20240102,145100,1569767900,25150,25200,25200,25150,120
|
|
20240102,145000,1566744000,25200,25150,25200,25150,107
|
|
20240102,144900,1564048200,25200,25150,25200,25150,83
|
|
20240102,144800,1561957750,25200,25150,25200,25150,62
|
|
20240102,144700,1560396150,25200,25200,25200,25150,158
|
|
20240102,144600,1556417150,25200,25200,25200,25150,109
|
|
20240102,144500,1553670400,25200,25250,25250,25200,98
|
|
20240102,144400,1551198550,25250,25250,25250,25200,133
|
|
20240102,144300,1547840450,25250,25250,25250,25200,70
|
|
20240102,144200,1546073000,25250,25200,25250,25200,6
|
|
20240102,144100,1545921700,25250,25200,25250,25200,36
|
|
20240102,144000,1545013250,25200,25200,25250,25150,109
|
|
20240102,143900,1542261300,25250,25250,25250,25250,45
|
|
20240102,143800,1541125050,25250,25300,25300,25250,117
|
|
20240102,143700,1538168600,25300,25300,25300,25250,27
|
|
20240102,143600,1537485550,25250,25300,25300,25250,1266
|
|
20240102,143500,1505516350,25300,25250,25300,25250,938
|
|
20240102,143400,1481826900,25200,25250,25250,25200,104
|
|
20240102,143300,1479201050,25250,25200,25250,25200,30
|
|
20240102,143200,1478444900,25250,25250,25250,25200,92
|
|
20240102,143100,1476121950,25250,25250,25250,25200,113
|
|
20240102,143000,1473268750,25250,25250,25250,25200,115
|
|
20240102,142900,1470365050,25250,25250,25250,25250,80
|
|
20240102,142800,1468345050,25200,25250,25300,25200,310
|
|
20240102,142700,1460514800,25250,25250,25300,25250,304
|
|
20240102,142600,1452836550,25200,25250,25300,25200,82
|
|
20240102,142500,1450766050,25250,25300,25300,25200,191
|
|
20240102,142400,1445942450,25300,25250,25300,25250,224
|
|
20240102,142300,1440286300,25300,25200,25300,25200,1017
|
|
20240102,142200,1414605900,25250,25250,25250,25250,90
|
|
20240102,142100,1412333400,25200,25250,25250,25200,46
|
|
20240102,142000,1411172000,25200,25200,25250,25200,664
|
|
20240102,141900,1394437500,25200,25200,25200,25150,112
|
|
20240102,141800,1391615150,25200,25200,25200,25150,88
|
|
20240102,141700,1389397600,25200,25150,25200,25150,168
|
|
20240102,141600,1385170050,25150,25150,25200,25150,830
|
|
20240102,141500,1364294100,25150,25200,25200,25150,5
|
|
20240102,141400,1364168150,25150,25200,25200,25150,47
|
|
20240102,141300,1362983800,25200,25200,25200,25150,104
|
|
20240102,141200,1360363050,25200,25150,25200,25150,45
|
|
20240102,141100,1359229100,25200,25150,25200,25150,64
|
|
20240102,141000,1357616400,25200,25200,25200,25200,127
|
|
20240102,140900,1354416000,25150,25200,25200,25150,48
|
|
20240102,140800,1353206450,25200,25200,25200,25150,133
|
|
20240102,140700,1349854900,25200,25200,25200,25150,58
|
|
20240102,140600,1348393350,25200,25200,25200,25150,51
|
|
20240102,140500,1347108200,25200,25100,25200,25100,274
|
|
20240102,140400,1340214150,25150,25200,25200,25150,369
|
|
20240102,140300,1330929800,25150,25200,25200,25150,2
|
|
20240102,140200,1330879450,25150,25150,25200,25150,142
|
|
20240102,140100,1327301400,25150,25200,25200,25150,95
|
|
20240102,140000,1324907450,25150,25200,25200,25150,50
|
|
20240102,135900,1323647600,25150,25150,25200,25150,93
|
|
20240102,135800,1321305500,25200,25150,25200,25150,50
|
|
20240102,135700,1320047450,25100,25200,25200,25100,76
|
|
20240102,135600,1318135050,25200,25200,25200,25100,153
|
|
20240102,135500,1314282250,25150,25200,25200,25150,95
|
|
20240102,135400,1311888300,25150,25200,25200,25150,75
|
|
20240102,135300,1309999800,25200,25200,25200,25150,55
|
|
20240102,135200,1308615550,25150,25150,25200,25150,80
|
|
20240102,135100,1306601350,25200,25200,25200,25150,115
|
|
20240102,135000,1303708900,25150,25200,25200,25150,73
|
|
20240102,134900,1301870750,25200,25150,25200,25150,24
|
|
20240102,134800,1301266950,25100,25150,25200,25100,63
|
|
20240102,134700,1299683900,25150,25200,25200,25150,71
|
|
20240102,134600,1297896150,25150,25200,25200,25150,94
|
|
20240102,134500,1295529150,25200,25150,25200,25150,125
|
|
20240102,134400,1292383050,25150,25150,25200,25150,50
|
|
20240102,134300,1291123600,25200,25250,25250,25200,135
|
|
20240102,134200,1287715950,25200,25250,25250,25200,31
|
|
20240102,134100,1286934600,25250,25250,25250,25200,74
|
|
20240102,134000,1285067500,25200,25200,25200,25150,446
|
|
20240102,133900,1273829700,25200,25200,25200,25200,44
|
|
20240102,133800,1272720900,25200,25200,25200,25200,86
|
|
20240102,133700,1270553700,25250,25250,25250,25250,72
|
|
20240102,133600,1268735700,25250,25250,25250,25150,50
|
|
20240102,133500,1267474950,25200,25150,25200,25150,252
|
|
20240102,133400,1261132950,25200,25250,25250,25200,147
|
|
20240102,133300,1257425550,25200,25200,25250,25200,105
|
|
20240102,133200,1254779100,25200,25200,25200,25150,157
|
|
20240102,133100,1250824100,25200,25200,25200,25150,112
|
|
20240102,133000,1248003100,25200,25200,25200,25150,32
|
|
20240102,132900,1247198100,25200,25250,25250,25150,30
|
|
20240102,132800,1246442150,25250,25250,25300,25150,359
|
|
20240102,132700,1237376400,25250,25250,25250,25200,120
|
|
20240102,132600,1234347800,25250,25250,25250,25100,167
|
|
20240102,132500,1230132750,25300,25250,25300,25250,313
|
|
20240102,132400,1222229450,25250,25300,25300,25250,426
|
|
20240102,132300,1211470400,25300,25200,25300,25200,1276
|
|
20240102,132200,1179250100,25200,25200,25200,25100,187
|
|
20240102,132100,1174543500,25200,25200,25200,25150,139
|
|
20240102,132000,1171043150,25200,25200,25250,25200,136
|
|
20240102,131900,1167615450,25300,25250,25300,25250,54
|
|
20240102,131800,1166251450,25250,25250,25250,25250,46
|
|
20240102,131700,1165089950,25200,25250,25250,25150,100
|
|
20240102,131600,1162567050,25200,25200,25300,25200,948
|
|
20240102,131500,1138656250,25200,24950,25200,24950,2116
|
|
20240102,131400,1085549250,25000,25000,25000,25000,28
|
|
20240102,131300,1084849250,25050,25000,25050,25000,33
|
|
20240102,131200,1084024000,25050,24950,25050,24950,119
|
|
20240102,131100,1081051100,24950,24950,24950,24950,28
|
|
20240102,131000,1080352500,25000,24900,25000,24900,41
|
|
20240102,130900,1079329300,24950,24950,24950,24950,29
|
|
20240102,130800,1078605750,25000,24950,25000,24950,1703
|
|
20240102,130700,1036106300,24950,24950,24950,24950,0
|
|
20240102,130600,1036106300,24950,24900,24950,24900,35
|
|
20240102,130500,1035234450,24900,25000,25000,24900,31
|
|
20240102,130400,1034461450,25000,24900,25000,24900,62
|
|
20240102,130300,1032915750,25000,25000,25000,25000,0
|
|
20240102,130200,1032915750,25000,24950,25000,24950,7
|
|
20240102,130100,1032740850,24900,24900,24900,24900,28
|
|
20240102,130000,1032043650,24950,24900,24950,24900,68
|
|
20240102,125900,1030349100,24900,24900,25000,24900,38
|
|
20240102,125800,1029402350,24850,24900,24900,24850,30
|
|
20240102,125700,1028655450,24950,24950,24950,24950,33
|
|
20240102,125600,1027832100,24900,24850,24900,24850,31
|
|
20240102,125500,1027060350,24850,24850,25000,24850,49
|
|
20240102,125400,1025841850,24900,24900,24900,24900,29
|
|
20240102,125300,1025119750,24850,24900,24900,24850,30
|
|
20240102,125200,1024372850,24850,24850,24850,24850,3
|
|
20240102,125100,1024298300,24900,24900,24950,24900,340
|
|
20240102,125000,1015831750,24900,24900,24900,24900,30
|
|
20240102,124900,1015084750,24900,24900,24900,24900,32
|
|
20240102,124800,1014287950,24900,24900,24900,24900,28
|
|
20240102,124700,1013590750,24900,24900,24900,24900,30
|
|
20240102,124600,1012843750,24900,24900,24900,24900,2
|
|
20240102,124500,1012793950,24900,24900,24900,24900,56
|
|
20240102,124400,1011399550,24900,24900,24900,24900,32
|
|
20240102,124300,1010602750,24900,24900,24900,24900,2
|
|
20240102,124200,1010552950,24900,24900,24900,24900,51
|
|
20240102,124100,1009283050,24900,24900,24900,24900,3
|
|
20240102,124000,1009208350,24900,24950,24950,24900,48
|
|
20240102,123900,1008012250,24950,24950,24950,24950,10
|
|
20240102,123800,1007762750,24950,24950,24950,24950,30
|
|
20240102,123700,1007014250,24950,24950,24950,24950,60
|
|
20240102,123600,1005517250,24950,24950,24950,24950,43
|
|
20240102,123500,1004444400,24950,24900,24950,24850,79
|
|
20240102,123400,1002476050,24900,24900,25000,24900,408
|
|
20240102,123300,992280600,24900,24850,24900,24850,56
|
|
20240102,123200,990887600,24900,24900,24900,24850,41
|
|
20240102,123100,989866800,24850,24850,24850,24850,2
|
|
20240102,123000,989817100,24900,24900,24900,24900,1
|
|
20240102,122900,989792200,24850,24900,24900,24850,61
|
|
20240102,122800,988276300,24900,24900,24900,24900,28
|
|
20240102,122700,987579100,24900,24900,24900,24900,0
|
|
20240102,122600,987579100,24900,24900,24900,24900,59
|
|
20240102,122500,986110000,24900,24900,24900,24900,1546
|
|
20240102,122400,947614600,24900,24900,24900,24900,1057
|
|
20240102,122300,921295300,24900,24900,24900,24900,2
|
|
20240102,122200,921245500,25000,25000,25000,25000,891
|
|
20240102,122100,898970500,25000,25000,25000,25000,322
|
|
20240102,122000,890920500,25000,25000,25000,25000,202
|
|
20240102,121900,885870500,25000,25000,25000,25000,31
|
|
20240102,121800,885095500,25000,25000,25000,25000,28
|
|
20240102,121700,884395500,25000,25000,25000,25000,32
|
|
20240102,121600,883595500,25000,25050,25050,25000,31
|
|
20240102,121500,882820450,25000,25000,25000,25000,10
|
|
20240102,121400,882570450,25000,25000,25000,25000,43
|
|
20240102,121300,881495450,25000,25000,25000,25000,40
|
|
20240102,121200,880495450,25000,25000,25000,25000,29
|
|
20240102,121100,879770450,25000,25000,25000,25000,38
|
|
20240102,121000,878820450,25000,25000,25000,25000,67
|
|
20240102,120900,877145450,25000,25000,25000,25000,32
|
|
20240102,120800,876345450,25000,25000,25000,25000,30
|
|
20240102,120700,875595450,25000,25050,25050,25000,38
|
|
20240102,120600,874644950,25000,25000,25000,25000,31
|
|
20240102,120500,873869950,25000,25000,25050,25000,71
|
|
20240102,120400,872092950,25000,25000,25000,25000,0
|
|
20240102,120300,872092950,25000,25000,25000,25000,660
|
|
20240102,120200,855592950,25050,25000,25050,25000,74
|
|
20240102,120100,853740850,25000,25000,25000,25000,34
|
|
20240102,120000,852890850,25000,25000,25000,25000,32
|
|
20240102,115900,852090850,25000,25000,25000,25000,9
|
|
20240102,115800,851865850,25000,25000,25000,25000,34
|
|
20240102,115700,851015850,25000,25050,25050,25000,113
|
|
20240102,115600,848189350,25050,25000,25050,25000,80
|
|
20240102,115500,846188350,25000,25000,25000,25000,29
|
|
20240102,115400,845463350,25000,25000,25000,25000,3
|
|
20240102,115300,845388350,25000,25000,25000,25000,30
|
|
20240102,115200,844638350,25000,25000,25000,25000,30
|
|
20240102,115100,843888350,25000,25000,25000,25000,31
|
|
20240102,115000,843113350,25050,25050,25100,25050,53
|
|
20240102,114900,841785650,25050,25050,25100,25050,342
|
|
20240102,114800,833217950,25000,25000,25000,25000,30
|
|
20240102,114700,832467950,25000,25000,25000,25000,41
|
|
20240102,114600,831442950,25000,25000,25000,25000,56
|
|
20240102,114500,830042950,25000,25000,25000,25000,31
|
|
20240102,114400,829267950,25000,25000,25000,25000,2
|
|
20240102,114300,829217950,25100,25050,25100,25050,1578
|
|
20240102,114200,789684050,25000,25000,25000,25000,131
|
|
20240102,114100,786409050,25050,25000,25050,25000,184
|
|
20240102,114000,781801600,25000,25000,25000,25000,29
|
|
20240102,113900,781076600,25000,25000,25000,25000,34
|
|
20240102,113800,780226600,25000,25000,25000,25000,2
|
|
20240102,113700,780176600,25000,25000,25000,25000,28
|
|
20240102,113600,779476600,25000,24950,25000,24950,467
|
|
20240102,113500,767803050,24950,24900,24950,24900,539
|
|
20240102,113400,754355150,24900,24900,24900,24900,28
|
|
20240102,113300,753657950,24900,24900,24900,24900,2
|
|
20240102,113200,753608150,24900,24900,24900,24900,33
|
|
20240102,113100,752786450,24900,24900,24900,24900,129
|
|
20240102,113000,749574350,24900,24950,24950,24900,33
|
|
20240102,112900,748752550,24950,24950,24950,24900,29
|
|
20240102,112800,748029100,24950,24950,24950,24950,184
|
|
20240102,112700,743438300,24900,24950,24950,24900,33
|
|
20240102,112600,742616500,24900,24900,24900,24900,131
|
|
20240102,112500,739354600,24950,24950,24950,24950,508
|
|
20240102,112400,726680000,24950,25000,25000,24950,32
|
|
20240102,112300,725881550,25000,25000,25000,24950,25
|
|
20240102,112200,725257150,25000,24950,25000,24950,1073
|
|
20240102,112100,698445300,24900,24900,24950,24900,106
|
|
20240102,112000,695803300,24900,24850,24900,24850,8
|
|
20240102,111900,695604250,24950,24900,24950,24900,142
|
|
20240102,111800,692062750,24850,24900,24950,24850,574
|
|
20240102,111700,677744800,24950,24900,24950,24850,27
|
|
20240102,111600,677072600,24900,24950,24950,24900,6
|
|
20240102,111500,676923150,24900,24900,24900,24850,184
|
|
20240102,111400,672341650,24850,24800,24850,24800,30
|
|
20240102,111300,671596250,24900,24850,24900,24850,30
|
|
20240102,111200,670850700,24800,24800,24800,24800,3
|
|
20240102,111100,670776300,24850,24800,24900,24800,684
|
|
20240102,111000,653767350,24850,24850,24850,24850,586
|
|
20240102,110900,639205250,24800,24800,24800,24800,30
|
|
20240102,110800,638461250,24800,24800,24800,24800,32
|
|
20240102,110700,637667650,24850,24800,24850,24800,593
|
|
20240102,110600,622944100,24800,24800,24800,24800,69
|
|
20240102,110500,621232900,24800,24750,24800,24750,407
|
|
20240102,110400,611140900,24750,24750,24750,24750,48
|
|
20240102,110300,609952900,24750,24750,24750,24750,33
|
|
20240102,110200,609136150,24800,24800,24850,24800,808
|
|
20240102,110100,589097500,24800,24850,24850,24800,112
|
|
20240102,110000,586319400,24800,24800,24800,24800,188
|
|
20240102,105900,581657000,24800,24800,24800,24800,97
|
|
20240102,105800,579251400,24800,24800,24800,24800,58
|
|
20240102,105700,577813000,24800,24800,24800,24800,11
|
|
20240102,105600,577540200,24800,24800,24800,24800,16
|
|
20240102,105500,577143400,24800,24800,24800,24800,40
|
|
20240102,105400,576151400,24800,24800,24800,24800,13
|
|
20240102,105300,575829000,24800,24850,24850,24800,1896
|
|
20240102,105200,528715600,24850,24850,24850,24850,9
|
|
20240102,105100,528491950,24850,24900,24900,24850,376
|
|
20240102,105000,519131650,24900,24850,25000,24850,854
|
|
20240102,104900,497865800,24850,24850,24850,24850,19
|
|
20240102,104800,497393650,24850,24850,24850,24850,10
|
|
20240102,104700,497145150,24850,24850,24850,24850,313
|
|
20240102,104600,489367100,24850,24850,24850,24850,47
|
|
20240102,104500,488199150,24850,24850,24900,24850,71
|
|
20240102,104400,486434700,24850,24850,24850,24850,10
|
|
20240102,104300,486186200,24850,24850,24850,24850,210
|
|
20240102,104200,480967700,24850,24850,24850,24850,437
|
|
20240102,104100,470108250,24850,24850,24850,24850,1
|
|
20240102,104000,470083400,24850,24850,24900,24850,1094
|
|
20240102,103900,442847500,24850,24900,24900,24850,1100
|
|
20240102,103800,415457550,24900,24950,24950,24900,209
|
|
20240102,103700,410243050,24900,24900,24950,24850,235
|
|
20240102,103600,404380950,24900,24900,24900,24900,102
|
|
20240102,103500,401841150,24900,24850,24900,24850,29
|
|
20240102,103400,401119500,24850,24900,24900,24850,329
|
|
20240102,103300,392938000,24900,24900,24900,24900,143
|
|
20240102,103200,389377300,24950,24900,24950,24900,117
|
|
20240102,103100,386463950,24900,24900,24900,24900,3
|
|
20240102,103000,386389250,24850,24850,24900,24850,19
|
|
20240102,102900,385916850,24850,24950,24950,24850,427
|
|
20240102,102800,375284100,25000,25000,25050,24850,1013
|
|
20240102,102700,349960300,25000,24900,25050,24800,1343
|
|
20240102,102600,316395800,24850,24750,24900,24700,1650
|
|
20240102,102500,275386700,24750,24600,24750,24600,457
|
|
20240102,102400,264108100,24550,24550,24550,24550,3
|
|
20240102,102300,264034450,24550,24500,24550,24500,313
|
|
20240102,102200,256350350,24500,24500,24550,24500,135
|
|
20240102,102100,253036700,24500,24500,24500,24500,15
|
|
20240102,102000,252669200,24550,24550,24550,24550,106
|
|
20240102,101900,250066900,24550,24600,24600,24500,2611
|
|
20240102,101800,186038250,24600,24550,24600,24550,9
|
|
20240102,101700,185817050,24550,24600,24600,24550,1047
|
|
20240102,101600,160061250,24600,24600,24600,24600,512
|
|
20240102,101500,147466050,24600,24600,24600,24600,27
|
|
20240102,101400,146801850,24650,24750,24750,24650,2596
|
|
20240102,101300,82780000,24800,24800,24850,24800,1028
|
|
20240102,101200,57280600,24850,24850,24850,24850,50
|
|
20240102,101100,56038100,24800,24750,24800,24750,6
|
|
20240102,101000,55889350,24750,24750,24750,24750,66
|
|
20240102,100900,54255850,24750,24750,24750,24750,4
|
|
20240102,100800,54156850,24800,24800,24800,24750,153
|
|
20240102,100700,50362500,24750,24750,24800,24700,30
|
|
20240102,100600,49620250,24700,24700,24700,24700,25
|
|
20240102,100500,49002750,24700,24700,24700,24700,1
|
|
20240102,100400,48978050,24700,24750,24750,24700,37
|
|
20240102,100300,48062700,24700,24700,24750,24700,8
|
|
20240102,100200,47864950,24700,24700,24700,24650,161
|
|
20240102,100100,43888350,24600,24550,24600,24500,626
|
|
20240102,100000,28504100,24600,24850,24850,24600,1149
|