615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,191200,12013279300,25050,25050,25050,25050,38213
|
|
20240112,191100,12013279300,25050,25050,25050,25050,0
|
|
20240112,191000,12013279300,25050,25050,25050,25050,0
|
|
20240112,190900,12013279300,25050,25050,25050,25050,0
|
|
20240112,190800,12013279300,25050,25050,25050,25050,0
|
|
20240112,190700,12013279300,25050,25050,25050,25050,0
|
|
20240112,190600,12013279300,25050,25050,25050,25050,0
|
|
20240112,190500,12013279300,25050,25050,25050,25050,0
|
|
20240112,190400,12013279300,25050,25050,25050,25050,0
|
|
20240112,190300,12013279300,25050,25050,25050,25050,0
|
|
20240112,190200,12013279300,25050,25050,25050,25050,0
|
|
20240112,190100,12013279300,25050,25050,25050,25050,0
|
|
20240112,190000,12013279300,25050,25050,25050,25050,0
|
|
20240112,185900,12013279300,25050,25050,25050,25050,0
|
|
20240112,185800,12013279300,25050,25050,25050,25050,0
|
|
20240112,185700,12013279300,25050,25050,25050,25050,0
|
|
20240112,185600,12013279300,25050,25050,25050,25050,0
|
|
20240112,185500,12013279300,25050,25050,25050,25050,0
|
|
20240112,185400,12013279300,25050,25050,25050,25050,0
|
|
20240112,185300,12013279300,25050,25050,25050,25050,0
|
|
20240112,185200,12013279300,25050,25050,25050,25050,0
|
|
20240112,185100,12013279300,25050,25050,25050,25050,0
|
|
20240112,185000,12013279300,25050,25050,25050,25050,0
|
|
20240112,184900,12013279300,25050,25050,25050,25050,0
|
|
20240112,184800,12013279300,25050,25050,25050,25050,0
|
|
20240112,184700,12013279300,25050,25050,25050,25050,0
|
|
20240112,184600,12013279300,25050,25050,25050,25050,0
|
|
20240112,184500,12013279300,25050,25050,25050,25050,0
|
|
20240112,184400,12013279300,25050,25050,25050,25050,0
|
|
20240112,184300,12013279300,25050,25050,25050,25050,0
|
|
20240112,184200,12013279300,25050,25050,25050,25050,38213
|
|
20240112,184100,12013279300,25050,25050,25050,25050,0
|
|
20240112,184000,12013279300,25050,25050,25050,25050,0
|
|
20240112,183900,12013279300,25050,25050,25050,25050,0
|
|
20240112,183800,12013279300,25050,25050,25050,25050,0
|
|
20240112,183700,12013279300,25050,25050,25050,25050,0
|
|
20240112,183600,12013279300,25050,25050,25050,25050,0
|
|
20240112,183500,12013279300,25050,25050,25050,25050,0
|
|
20240112,183400,12013279300,25050,25050,25050,25050,0
|
|
20240112,183300,12013279300,25050,25050,25050,25050,0
|
|
20240112,183200,12013279300,25050,25050,25050,25050,0
|
|
20240112,183100,12013279300,25050,25050,25050,25050,0
|
|
20240112,183000,12013279300,25050,25050,25050,25050,0
|
|
20240112,182900,12013279300,25050,25050,25050,25050,0
|
|
20240112,182800,12013279300,25050,25050,25050,25050,0
|
|
20240112,182700,12013279300,25050,25050,25050,25050,0
|
|
20240112,182600,12013279300,25050,25050,25050,25050,0
|
|
20240112,182500,12013279300,25050,25050,25050,25050,0
|
|
20240112,182400,12013279300,25050,25050,25050,25050,0
|
|
20240112,182300,12013279300,25050,25050,25050,25050,0
|
|
20240112,182200,12013279300,25050,25050,25050,25050,0
|
|
20240112,182100,12013279300,25050,25050,25050,25050,0
|
|
20240112,182000,12013279300,25050,25050,25050,25050,0
|
|
20240112,181900,12013279300,25050,25050,25050,25050,0
|
|
20240112,181800,12013279300,25050,25050,25050,25050,0
|
|
20240112,181700,12013279300,25050,25050,25050,25050,0
|
|
20240112,181600,12013279300,25050,25050,25050,25050,0
|
|
20240112,181500,12013279300,25050,25050,25050,25050,0
|
|
20240112,181400,12013279300,25050,25050,25050,25050,0
|
|
20240112,181300,12013279300,25050,25050,25050,25050,0
|
|
20240112,181200,12013279300,25050,25050,25050,25050,38213
|
|
20240112,181100,12013279300,25050,25050,25050,25050,0
|
|
20240112,181000,12013279300,25050,25050,25050,25050,0
|
|
20240112,180900,12013279300,25050,25050,25050,25050,0
|
|
20240112,180800,12013279300,25050,25050,25050,25050,0
|
|
20240112,180700,12013279300,25050,25050,25050,25050,0
|
|
20240112,180600,12013279300,25050,25050,25050,25050,0
|
|
20240112,180500,12013279300,25050,25050,25050,25050,0
|
|
20240112,180400,12013279300,25050,25050,25050,25050,0
|
|
20240112,180300,12013279300,25050,25050,25050,25050,0
|
|
20240112,180200,12013279300,25050,25050,25050,25050,0
|
|
20240112,180100,12013279300,25050,25050,25050,25050,0
|
|
20240112,180000,12013279300,25050,25050,25050,25050,0
|
|
20240112,175900,12013279300,25050,25050,25050,25050,0
|
|
20240112,175800,12013279300,25050,25050,25050,25050,0
|
|
20240112,175700,12013279300,25050,25050,25050,25050,0
|
|
20240112,175600,12013279300,25050,25050,25050,25050,0
|
|
20240112,175500,12013279300,25050,25050,25050,25050,0
|
|
20240112,175400,12013279300,25050,25050,25050,25050,0
|
|
20240112,175300,12013279300,25050,25050,25050,25050,0
|
|
20240112,175200,12013279300,25050,25050,25050,25050,0
|
|
20240112,175100,12013279300,25050,25050,25050,25050,0
|
|
20240112,175000,12013279300,25050,25050,25050,25050,0
|
|
20240112,174900,12013279300,25050,25050,25050,25050,0
|
|
20240112,174800,12013279300,25050,25050,25050,25050,0
|
|
20240112,174700,12013279300,25050,25050,25050,25050,0
|
|
20240112,174600,12013279300,25050,25050,25050,25050,0
|
|
20240112,174500,12013279300,25050,25050,25050,25050,0
|
|
20240112,174400,12013279300,25050,25050,25050,25050,0
|
|
20240112,174300,12013279300,25050,25050,25050,25050,0
|
|
20240112,174200,12013279300,25050,25050,25050,25050,38213
|
|
20240112,174100,12013279300,25050,25050,25050,25050,0
|
|
20240112,174000,12013279300,25050,25050,25050,25050,0
|
|
20240112,173900,12013279300,25050,25050,25050,25050,0
|
|
20240112,173800,12013279300,25050,25050,25050,25050,0
|
|
20240112,173700,12013279300,25050,25050,25050,25050,0
|
|
20240112,173600,12013279300,25050,25050,25050,25050,0
|
|
20240112,173500,12013279300,25050,25050,25050,25050,0
|
|
20240112,173400,12013279300,25050,25050,25050,25050,0
|
|
20240112,173300,12013279300,25050,25050,25050,25050,0
|
|
20240112,173200,12013279300,25050,25050,25050,25050,0
|
|
20240112,173100,12013279300,25050,25050,25050,25050,0
|
|
20240112,173000,12013279300,25050,25050,25050,25050,0
|
|
20240112,172900,12013279300,25050,25050,25050,25050,0
|
|
20240112,172800,12013279300,25050,25050,25050,25050,0
|
|
20240112,172700,12013279300,25050,25050,25050,25050,0
|
|
20240112,172600,12013279300,25050,25050,25050,25050,0
|
|
20240112,172500,12013279300,25050,25050,25050,25050,0
|
|
20240112,172400,12013279300,25050,25050,25050,25050,0
|
|
20240112,172300,12013279300,25050,25050,25050,25050,0
|
|
20240112,172200,12013279300,25050,25050,25050,25050,0
|
|
20240112,172100,12013279300,25050,25050,25050,25050,0
|
|
20240112,172000,12013279300,25050,25050,25050,25050,0
|
|
20240112,171900,12013279300,25050,25050,25050,25050,0
|
|
20240112,171800,12013279300,25050,25050,25050,25050,0
|
|
20240112,171700,12013279300,25050,25050,25050,25050,0
|
|
20240112,171600,12013279300,25050,25050,25050,25050,0
|
|
20240112,171500,12013279300,25050,25050,25050,25050,0
|
|
20240112,171400,12013279300,25050,25050,25050,25050,0
|
|
20240112,171300,12013279300,25050,25050,25050,25050,0
|
|
20240112,171200,12013279300,25050,25050,25050,25050,38213
|
|
20240112,171100,12013279300,25050,25050,25050,25050,0
|
|
20240112,171000,12013279300,25050,25050,25050,25050,0
|
|
20240112,170900,12013279300,25050,25050,25050,25050,0
|
|
20240112,170800,12013279300,25050,25050,25050,25050,0
|
|
20240112,170700,12013279300,25050,25050,25050,25050,0
|
|
20240112,170600,12013279300,25050,25050,25050,25050,0
|
|
20240112,170500,12013279300,25050,25050,25050,25050,0
|
|
20240112,170400,12013279300,25050,25050,25050,25050,0
|
|
20240112,170300,12013279300,25050,25050,25050,25050,0
|
|
20240112,170200,12013279300,25050,25050,25050,25050,0
|
|
20240112,170100,12013279300,25050,25050,25050,25050,0
|
|
20240112,170000,12013279300,25050,25050,25050,25050,0
|
|
20240112,165900,12013279300,25050,25050,25050,25050,0
|
|
20240112,165800,12013279300,25050,25050,25050,25050,0
|
|
20240112,165700,12013279300,25050,25050,25050,25050,0
|
|
20240112,165600,12013279300,25050,25050,25050,25050,0
|
|
20240112,165500,12013279300,25050,25050,25050,25050,0
|
|
20240112,165400,12013279300,25050,25050,25050,25050,0
|
|
20240112,165300,12013279300,25050,25050,25050,25050,0
|
|
20240112,165200,12013279300,25050,25050,25050,25050,0
|
|
20240112,165100,12013279300,25050,25050,25050,25050,0
|
|
20240112,165000,12013279300,25050,25050,25050,25050,0
|
|
20240112,164900,12013279300,25050,25050,25050,25050,0
|
|
20240112,164800,12013279300,25050,25050,25050,25050,0
|
|
20240112,164700,12013279300,25050,25050,25050,25050,0
|
|
20240112,164600,12013279300,25050,25050,25050,25050,0
|
|
20240112,164500,12013279300,25050,25050,25050,25050,0
|
|
20240112,164400,12013279300,25050,25050,25050,25050,0
|
|
20240112,164300,12013279300,25050,25050,25050,25050,0
|
|
20240112,164200,12013279300,25050,25050,25050,25050,38213
|
|
20240112,164100,12013279300,25050,25050,25050,25050,0
|
|
20240112,164000,12013279300,25050,25050,25050,25050,0
|
|
20240112,163900,12013279300,25050,25050,25050,25050,0
|
|
20240112,163800,12013279300,25050,25050,25050,25050,0
|
|
20240112,163700,12013279300,25050,25050,25050,25050,0
|
|
20240112,163600,12013279300,25050,25050,25050,25050,0
|
|
20240112,163500,12013279300,25050,25050,25050,25050,0
|
|
20240112,163400,12013279300,25050,25050,25050,25050,0
|
|
20240112,163300,12013279300,25050,25050,25050,25050,0
|
|
20240112,163200,12013279300,25050,25050,25050,25050,0
|
|
20240112,163100,12013279300,25050,25050,25050,25050,0
|
|
20240112,163000,12013279300,25050,25050,25050,25050,0
|
|
20240112,162900,12013279300,25050,25050,25050,25050,0
|
|
20240112,162800,12013279300,25050,25050,25050,25050,0
|
|
20240112,162700,12013279300,25050,25050,25050,25050,0
|
|
20240112,162600,12013279300,25050,25050,25050,25050,0
|
|
20240112,162500,12013279300,25050,25050,25050,25050,0
|
|
20240112,162400,12013279300,25050,25050,25050,25050,0
|
|
20240112,162300,12013279300,25050,25050,25050,25050,0
|
|
20240112,162200,12013279300,25050,25050,25050,25050,0
|
|
20240112,162100,12013279300,25050,25050,25050,25050,0
|
|
20240112,162000,12013279300,25050,25050,25050,25050,0
|
|
20240112,161900,12013279300,25050,25050,25050,25050,0
|
|
20240112,161800,12013279300,25050,25050,25050,25050,0
|
|
20240112,161700,12013279300,25050,25050,25050,25050,0
|
|
20240112,161600,12013279300,25050,25050,25050,25050,0
|
|
20240112,161500,12013279300,25050,25050,25050,25050,0
|
|
20240112,161400,12013279300,25050,25050,25050,25050,0
|
|
20240112,161300,12013279300,25050,25050,25050,25050,0
|
|
20240112,161200,12013279300,25050,25050,25050,25050,38213
|
|
20240112,161100,12013279300,25050,25050,25050,25050,0
|
|
20240112,161000,12013279300,25050,25050,25050,25050,0
|
|
20240112,160900,12013279300,25050,25050,25050,25050,0
|
|
20240112,160800,12013279300,25050,25050,25050,25050,0
|
|
20240112,160700,12013279300,25050,25050,25050,25050,0
|
|
20240112,160600,12013279300,25050,25050,25050,25050,0
|
|
20240112,160500,12013279300,25050,25050,25050,25050,0
|
|
20240112,160400,12013279300,25050,25050,25050,25050,0
|
|
20240112,160300,12013279300,25050,25050,25050,25050,0
|
|
20240112,160200,12013279300,25050,25050,25050,25050,0
|
|
20240112,160100,12013279300,25050,25050,25050,25050,0
|
|
20240112,160000,12013279300,25050,25050,25050,25050,0
|
|
20240112,155900,12013279300,25050,25050,25050,25050,0
|
|
20240112,155800,12013279300,25050,25050,25050,25050,0
|
|
20240112,155700,12013279300,25050,25050,25050,25050,0
|
|
20240112,155600,12013279300,25050,25050,25050,25050,0
|
|
20240112,155500,12013279300,25050,25050,25050,25050,0
|
|
20240112,155400,12013279300,25050,25050,25050,25050,0
|
|
20240112,155300,12013279300,25050,25050,25050,25050,0
|
|
20240112,155200,12013279300,25050,25050,25050,25050,0
|
|
20240112,155100,12013279300,25050,25050,25050,25050,0
|
|
20240112,155000,12013279300,25050,25050,25050,25050,0
|
|
20240112,154900,12013279300,25050,25050,25050,25050,0
|
|
20240112,154800,12013279300,25050,25050,25050,25050,0
|
|
20240112,154700,12013279300,25050,25050,25050,25050,0
|
|
20240112,154600,12013279300,25050,25050,25050,25050,0
|
|
20240112,154500,12013279300,25050,25050,25050,25050,0
|
|
20240112,154400,12013279300,25050,25050,25050,25050,0
|
|
20240112,154300,12013279300,25050,25050,25050,25050,0
|
|
20240112,154200,12013279300,25050,25050,25050,25050,38213
|
|
20240112,154100,12013279300,25050,25050,25050,25050,0
|
|
20240112,154000,12013279300,25050,25050,25050,25050,0
|
|
20240112,153900,12013279300,25050,25050,25050,25050,0
|
|
20240112,153800,12013279300,25050,25050,25050,25050,0
|
|
20240112,153700,12013279300,25050,25050,25050,25050,0
|
|
20240112,153600,12013279300,25050,25050,25050,25050,0
|
|
20240112,153500,12013279300,25050,25050,25050,25050,0
|
|
20240112,153400,12013279300,25050,25050,25050,25050,0
|
|
20240112,153300,12013279300,25050,25050,25050,25050,0
|
|
20240112,153200,12013279300,25050,25050,25050,25050,0
|
|
20240112,153100,12013279300,25050,25050,25050,25050,0
|
|
20240112,153000,12013279300,25050,25050,25050,25050,38213
|
|
20240112,152900,11056043650,25000,25000,25000,25000,0
|
|
20240112,152800,11056043650,25000,25000,25000,25000,0
|
|
20240112,152700,11056043650,25000,25000,25000,25000,0
|
|
20240112,152600,11056043650,25000,25000,25000,25000,0
|
|
20240112,152500,11056043650,25000,25000,25000,25000,0
|
|
20240112,152400,11056043650,25000,25000,25000,25000,0
|
|
20240112,152300,11056043650,25000,25000,25000,25000,0
|
|
20240112,152200,11056043650,25000,25000,25000,25000,0
|
|
20240112,152100,11056043650,25000,25000,25000,25000,0
|
|
20240112,152000,11056043650,25000,25000,25000,25000,0
|
|
20240112,151900,11056043650,25000,25050,25050,25000,1669
|
|
20240112,151800,11014280850,25050,25050,25050,25000,1531
|
|
20240112,151700,10975969300,25050,25000,25050,24950,2005
|
|
20240112,151600,10925827100,25000,25000,25000,24950,834
|
|
20240112,151500,10904977350,25000,24950,25000,24950,1824
|
|
20240112,151400,10859378300,25000,24950,25000,24950,1066
|
|
20240112,151300,10832728800,25000,25000,25000,24950,2968
|
|
20240112,151200,10758528850,25000,25000,25000,24950,591
|
|
20240112,151100,10743754400,25000,24950,25000,24900,7872
|
|
20240112,151000,10547282950,24950,24900,24950,24900,1231
|
|
20240112,150900,10516597900,24950,24950,24950,24900,949
|
|
20240112,150800,10492938900,24950,24950,24950,24900,544
|
|
20240112,150700,10479375300,24900,24950,24950,24900,849
|
|
20240112,150600,10458219050,24900,24950,24950,24900,1228
|
|
20240112,150500,10427611250,24950,24950,24950,24900,474
|
|
20240112,150400,10415788050,24950,24950,24950,24900,514
|
|
20240112,150300,10402974400,24950,24950,24950,24900,277
|
|
20240112,150200,10396065000,24950,24950,24950,24900,164
|
|
20240112,150100,10391979350,24950,24950,24950,24900,638
|
|
20240112,150000,10376088100,24950,24950,24950,24900,133
|
|
20240112,145900,10372771250,24900,24950,24950,24900,173
|
|
20240112,145800,10368458500,24950,24900,24950,24900,94
|
|
20240112,145700,10366114450,24950,24950,24950,24900,132
|
|
20240112,145600,10362822300,24950,24950,24950,24900,162
|
|
20240112,145500,10358787700,24900,24850,24950,24850,3728
|
|
20240112,145400,10265953350,24850,24850,24900,24850,4987
|
|
20240112,145300,10141924200,24900,24850,24900,24850,267
|
|
20240112,145200,10135285850,24900,24900,24900,24850,2131
|
|
20240112,145100,10082324400,24850,24850,24900,24850,402
|
|
20240112,145000,10072318300,24850,24850,24900,24850,220
|
|
20240112,144900,10066850350,24900,24850,24900,24850,254
|
|
20240112,144800,10060532050,24850,24850,24900,24850,2405
|
|
20240112,144700,10000764800,24850,24900,24900,24850,1094
|
|
20240112,144600,9973576050,24850,24900,24900,24850,541
|
|
20240112,144500,9960122350,24900,24850,24900,24850,346
|
|
20240112,144400,9951523150,24900,24900,24900,24850,258
|
|
20240112,144300,9945107600,24900,24850,24900,24850,141
|
|
20240112,144200,9941600900,24900,24850,24900,24850,90
|
|
20240112,144100,9939361050,24900,24850,24900,24850,9468
|
|
20240112,144000,9704040000,24900,24900,24900,24850,4440
|
|
20240112,143900,9593703350,24850,24850,24900,24850,470
|
|
20240112,143800,9582019700,24900,24900,24900,24850,1050
|
|
20240112,143700,9555919950,24850,24850,24900,24850,241
|
|
20240112,143600,9549922300,24850,24850,24900,24850,1601
|
|
20240112,143500,9510135500,24900,24900,24900,24850,186
|
|
20240112,143400,9505506550,24900,24900,24900,24850,156
|
|
20240112,143300,9501627850,24850,24900,24900,24850,208
|
|
20240112,143200,9496457850,24900,24900,24900,24850,311
|
|
20240112,143100,9488721400,24900,24850,24900,24850,75
|
|
20240112,143000,9486855400,24850,24900,24900,24850,4099
|
|
20240112,142900,9384982300,24850,24850,24900,24850,577
|
|
20240112,142800,9370636150,24900,24900,24900,24850,93
|
|
20240112,142700,9368320950,24900,24900,24900,24850,225
|
|
20240112,142600,9362725000,24900,24900,24900,24850,121
|
|
20240112,142500,9359712750,24900,24900,24900,24850,187
|
|
20240112,142400,9355057200,24900,24900,24900,24850,602
|
|
20240112,142300,9340095500,24900,24900,24900,24850,1133
|
|
20240112,142200,9311934900,24900,24850,24900,24850,183
|
|
20240112,142100,9307379150,24850,24900,24900,24850,60
|
|
20240112,142000,9305887800,24900,24850,24900,24850,619
|
|
20240112,141900,9290504900,24850,24850,24900,24850,89
|
|
20240112,141800,9288292850,24850,24900,24900,24850,339
|
|
20240112,141700,9279860400,24900,24850,24900,24850,11730
|
|
20240112,141600,8988320600,24850,24850,24900,24800,7398
|
|
20240112,141500,8804614450,24900,24900,24900,24850,95
|
|
20240112,141400,8802251950,24900,24850,24900,24850,500
|
|
20240112,141300,8789822750,24850,24900,24900,24850,2050
|
|
20240112,141200,8738879600,24900,24900,24900,24850,60
|
|
20240112,141100,8737386100,24900,24850,24900,24850,2357
|
|
20240112,141000,8678813400,24900,24900,24900,24850,114
|
|
20240112,140900,8675977350,24850,24900,24900,24850,1196
|
|
20240112,140800,8646252700,24850,24900,24900,24850,208
|
|
20240112,140700,8641073800,24900,24900,24900,24850,1232
|
|
20240112,140600,8610448750,24900,24850,24900,24850,180
|
|
20240112,140500,8605967800,24900,24900,24900,24850,106
|
|
20240112,140400,8603330550,24900,24900,24900,24850,1028
|
|
20240112,140300,8577762450,24900,24900,24900,24850,672
|
|
20240112,140200,8561055050,24900,24900,24900,24850,402
|
|
20240112,140100,8551046950,24900,24900,24900,24850,2627
|
|
20240112,140000,8485647250,24900,24850,24900,24850,3358
|
|
20240112,135900,8402151150,24900,24900,24900,24900,77
|
|
20240112,135800,8400233850,24900,24900,24900,24850,568
|
|
20240112,135700,8386107150,24900,24900,24900,24850,260
|
|
20240112,135600,8379641750,24900,24850,24900,24850,1354
|
|
20240112,135500,8345983800,24900,24850,24900,24850,215
|
|
20240112,135400,8340630600,24900,24900,24900,24850,1826
|
|
20240112,135300,8295240200,24900,24850,24900,24850,89
|
|
20240112,135200,8293024200,24900,24900,24900,24850,569
|
|
20240112,135100,8278870100,24900,24850,24900,24850,2078
|
|
20240112,135000,8227227600,24900,24850,24900,24850,309
|
|
20240112,134900,8219538950,24900,24900,24900,24900,169
|
|
20240112,134800,8215330850,24900,24850,24900,24850,533
|
|
20240112,134700,8202059200,24900,24900,24900,24850,260
|
|
20240112,134600,8195593850,24850,24900,24900,24850,182
|
|
20240112,134500,8191070550,24900,24900,24900,24900,3911
|
|
20240112,134400,8093686650,24950,24900,24950,24900,996
|
|
20240112,134300,8068866550,24900,24900,24900,24900,97
|
|
20240112,134200,8066451250,24900,24900,24950,24900,3198
|
|
20240112,134100,7986821000,24900,24950,24950,24900,63
|
|
20240112,134000,7985251550,24950,24950,24950,24950,2
|
|
20240112,133900,7985201650,24900,24900,24900,24900,25
|
|
20240112,133800,7984579150,24900,24900,24900,24900,4268
|
|
20240112,133700,7878305950,24900,24950,24950,24850,8873
|
|
20240112,133600,7657372700,24950,24950,24950,24900,467
|
|
20240112,133500,7645735600,24900,24950,24950,24900,1563
|
|
20240112,133400,7606810700,24900,24900,24950,24900,101
|
|
20240112,133300,7604295300,24900,24900,24950,24900,1600
|
|
20240112,133200,7564452400,24950,24900,24950,24900,112
|
|
20240112,133100,7561660450,24950,24900,24950,24900,752
|
|
20240112,133000,7542935000,24900,24950,24950,24900,78
|
|
20240112,132900,7540991300,24950,24950,24950,24900,719
|
|
20240112,132800,7523067950,24900,24950,24950,24900,759
|
|
20240112,132700,7504163650,24950,24950,24950,24900,391
|
|
20240112,132600,7494414200,24950,24900,24950,24900,752
|
|
20240112,132500,7475676950,24950,24950,24950,24950,9
|
|
20240112,132400,7475452400,24900,24950,24950,24900,1025
|
|
20240112,132300,7449901750,24950,24900,24950,24900,738
|
|
20240112,132200,7431508900,24900,24900,24900,24900,395
|
|
20240112,132100,7421673400,24900,25000,25000,24900,10060
|
|
20240112,132000,7170745400,25000,24950,25000,24950,730
|
|
20240112,131900,7152525400,25000,25000,25000,24950,18
|
|
20240112,131800,7152075450,25000,24950,25000,24950,3311
|
|
20240112,131700,7069440950,25000,24950,25000,24950,510
|
|
20240112,131600,7056704500,25000,24950,25000,24950,762
|
|
20240112,131500,7037682000,25000,25000,25000,24950,1789
|
|
20240112,131400,6993020300,25000,25000,25000,25000,199
|
|
20240112,131300,6988045300,25000,25000,25000,24950,897
|
|
20240112,131200,6965621800,25000,25000,25000,24950,2484
|
|
20240112,131100,6903610950,25000,25000,25000,25000,44
|
|
20240112,131000,6902510950,25000,24950,25000,24950,119
|
|
20240112,130900,6899540250,25000,24950,25000,24950,178
|
|
20240112,130800,6895091150,25000,25000,25000,24950,143
|
|
20240112,130700,6891521100,25000,25000,25000,24950,1029
|
|
20240112,130600,6865826000,25000,25000,25000,24950,210
|
|
20240112,130500,6860580800,25000,25000,25000,24950,13
|
|
20240112,130400,6860256100,25000,25000,25000,24950,489
|
|
20240112,130300,6848048500,25000,25000,25000,24950,199
|
|
20240112,130200,6843082500,25000,24950,25000,24950,47
|
|
20240112,130100,6841909250,25000,24950,25000,24950,169
|
|
20240112,130000,6837686650,25000,25000,25000,25000,23
|
|
20240112,125900,6837111650,25000,25000,25000,24950,69
|
|
20240112,125800,6835389200,25000,25000,25000,24950,451
|
|
20240112,125700,6824117750,24950,25000,25000,24950,1953
|
|
20240112,125600,6775298850,25000,25000,25000,24950,136
|
|
20240112,125500,6771899450,25000,25000,25000,24950,59
|
|
20240112,125400,6770426850,25000,25000,25000,24950,26
|
|
20240112,125300,6769777600,24950,25000,25000,24950,85
|
|
20240112,125200,6767653600,24950,24950,25000,24950,42
|
|
20240112,125100,6766604850,24950,25000,25000,24950,22
|
|
20240112,125000,6766055400,25000,24950,25000,24950,155
|
|
20240112,124900,6762182800,24950,25000,25000,24950,87
|
|
20240112,124800,6760009600,24950,25000,25000,24950,1184
|
|
20240112,124700,6730422300,25000,25000,25000,25000,1382
|
|
20240112,124600,6695872300,25000,25000,25000,25000,560
|
|
20240112,124500,6681872300,25000,25000,25000,25000,3311
|
|
20240112,124400,6599097300,25000,25000,25000,25000,346
|
|
20240112,124300,6590447300,25000,25000,25000,25000,180
|
|
20240112,124200,6585947300,25050,25000,25050,25000,9
|
|
20240112,124100,6585722200,25000,25000,25000,25000,146
|
|
20240112,124000,6582072200,25000,25000,25050,25000,129
|
|
20240112,123900,6578842200,25050,25050,25050,25050,2
|
|
20240112,123800,6578792100,25000,25050,25050,25000,2400
|
|
20240112,123700,6518676750,25050,25050,25050,25050,379
|
|
20240112,123600,6509182800,25050,25050,25050,25050,603
|
|
20240112,123500,6494077650,25050,25050,25100,25050,77
|
|
20240112,123400,6492148750,25050,25100,25100,25050,467
|
|
20240112,123300,6480450200,25050,25100,25100,25050,15
|
|
20240112,123200,6480074350,25050,25100,25100,25050,50
|
|
20240112,123100,6478821800,25050,25100,25100,25050,29
|
|
20240112,123000,6478095300,25100,25050,25100,25050,868
|
|
20240112,122900,6456351850,25100,25100,25100,25050,529
|
|
20240112,122800,6443098950,25100,25100,25100,25050,353
|
|
20240112,122700,6434239050,25100,25050,25100,25050,61
|
|
20240112,122600,6432710350,25100,25050,25100,25050,17
|
|
20240112,122500,6432284350,25050,25050,25050,25050,9
|
|
20240112,122400,6432058900,25100,25000,25100,25000,5602
|
|
20240112,122300,6291745350,25000,25000,25050,25000,2250
|
|
20240112,122200,6235493450,25050,25050,25050,25000,15
|
|
20240112,122100,6235117750,25050,25000,25050,25000,234
|
|
20240112,122000,6229263700,25000,25050,25050,25000,3188
|
|
20240112,121900,6149563650,25000,25000,25000,25000,983
|
|
20240112,121800,6124988650,25050,25000,25050,25000,58
|
|
20240112,121700,6123536250,25050,25050,25050,25050,9
|
|
20240112,121600,6123310800,25050,25000,25050,25000,18
|
|
20240112,121500,6122860450,25050,25000,25050,25000,62
|
|
20240112,121400,6121309750,25050,25000,25050,25000,12
|
|
20240112,121300,6121009650,25050,25050,25050,25050,63
|
|
20240112,121200,6119431500,25050,25000,25050,25000,38
|
|
20240112,121100,6118480150,25050,25000,25050,25000,17
|
|
20240112,121000,6118054850,25050,25000,25050,25000,136
|
|
20240112,120900,6114650450,25050,25000,25050,25000,79
|
|
20240112,120800,6112672050,25050,25050,25050,25050,53
|
|
20240112,120700,6111344400,25050,25000,25050,24950,5063
|
|
20240112,120600,5984747850,25000,25000,25000,25000,1272
|
|
20240112,120500,5952947850,24950,25000,25000,24950,3639
|
|
20240112,120400,5861975500,25000,25000,25000,25000,105
|
|
20240112,120300,5859350500,25000,25000,25000,25000,2158
|
|
20240112,120200,5805400500,25000,25000,25050,25000,35
|
|
20240112,120100,5804525400,25050,25000,25050,25000,198
|
|
20240112,120000,5799572350,25000,25000,25050,25000,521
|
|
20240112,115900,5786547300,25000,25000,25000,25000,21
|
|
20240112,115800,5786022300,25050,25000,25050,25000,172
|
|
20240112,115700,5781719200,25000,25000,25000,25000,14
|
|
20240112,115600,5781369200,25050,25050,25050,25000,514
|
|
20240112,115500,5768518500,25050,25000,25050,25000,503
|
|
20240112,115400,5755926050,25050,25050,25050,25050,6
|
|
20240112,115300,5755775750,25000,25000,25050,25000,108
|
|
20240112,115200,5753073150,25100,25050,25100,25050,884
|
|
20240112,115100,5730886600,25050,24950,25100,24900,14297
|
|
20240112,115000,5373898800,24950,24950,24950,24900,4179
|
|
20240112,114900,5269647000,25000,25000,25000,24950,3801
|
|
20240112,114800,5174761350,24950,24950,25000,24950,174
|
|
20240112,114700,5170417550,24950,24950,25000,24950,77
|
|
20240112,114600,5168495900,25000,25000,25000,24950,135
|
|
20240112,114500,5165123850,25000,25000,25000,24950,295
|
|
20240112,114400,5157758050,24950,25000,25000,24950,145
|
|
20240112,114300,5154134150,25000,24950,25000,24950,25
|
|
20240112,114200,5153509750,25000,25000,25000,25000,19
|
|
20240112,114100,5153034750,24950,24950,25000,24950,74
|
|
20240112,114000,5151187850,24950,25000,25000,24950,392
|
|
20240112,113900,5141406950,24950,25000,25000,24950,121
|
|
20240112,113800,5138387300,24950,24950,24950,24950,0
|
|
20240112,113700,5138387300,24950,25000,25000,24950,72
|
|
20240112,113600,5136588150,25000,25000,25000,24950,35
|
|
20240112,113500,5135713450,24950,25000,25050,24950,14784
|
|
20240112,113400,4766625950,25000,25050,25050,25000,30
|
|
20240112,113300,4765875100,25050,25050,25050,25000,51
|
|
20240112,113200,4764597600,25050,25050,25050,25000,214
|
|
20240112,113100,4759244800,25050,25050,25050,25000,158
|
|
20240112,113000,4755292000,25000,25000,25050,25000,2416
|
|
20240112,112900,4694873700,25050,24950,25050,24900,9534
|
|
20240112,112800,4456979950,24950,25000,25000,24950,271
|
|
20240112,112700,4450214500,24950,25000,25000,24950,42
|
|
20240112,112600,4449165150,24950,25000,25050,24950,7680
|
|
20240112,112500,4257191500,25000,25050,25050,25000,19
|
|
20240112,112400,4256716000,25000,25050,25050,25000,80
|
|
20240112,112300,4254714600,25000,25000,25050,25000,292
|
|
20240112,112200,4247413100,25050,25050,25050,25000,45
|
|
20240112,112100,4246286400,25050,25000,25050,25000,653
|
|
20240112,112000,4229959800,25000,25000,25050,25000,58
|
|
20240112,111900,4228508700,25050,25050,25050,25050,20
|
|
20240112,111800,4228007700,25000,25000,25050,25000,1342
|
|
20240112,111700,4194450700,25050,25000,25050,25000,1734
|
|
20240112,111600,4151025650,25000,25050,25100,25000,4146
|
|
20240112,111500,4047195200,25050,25050,25050,25050,131
|
|
20240112,111400,4043913650,25100,25050,25100,25050,102
|
|
20240112,111300,4041353500,25050,25050,25050,25050,61
|
|
20240112,111200,4039825450,25050,25100,25100,25050,306
|
|
20240112,111100,4032160100,25050,25100,25100,25050,10
|
|
20240112,111000,4031909450,25100,25100,25100,25100,10
|
|
20240112,110900,4031658450,25050,25100,25150,25050,1325
|
|
20240112,110800,3998405800,25100,25100,25150,25100,107
|
|
20240112,110700,3995719600,25150,25100,25150,25100,574
|
|
20240112,110600,3981311700,25100,25100,25150,25100,822
|
|
20240112,110500,3960677400,25100,25150,25150,25100,13
|
|
20240112,110400,3960350600,25100,25150,25150,25100,1107
|
|
20240112,110300,3932561900,25100,25150,25150,25100,42
|
|
20240112,110200,3931507200,25100,25100,25150,25100,3638
|
|
20240112,110100,3840180400,25150,25100,25150,25100,67
|
|
20240112,110000,3838498250,25150,25150,25150,25100,234
|
|
20240112,105900,3832613250,25100,25100,25150,25100,125
|
|
20240112,105800,3829475600,25150,25100,25150,25100,5
|
|
20240112,105700,3829350000,25100,25100,25100,25100,594
|
|
20240112,105600,3814440600,25100,25150,25150,25100,54
|
|
20240112,105500,3813082550,25100,25150,25150,25100,227
|
|
20240112,105400,3807376700,25100,25100,25150,25100,708
|
|
20240112,105300,3789605750,25100,25150,25150,25100,534
|
|
20240112,105200,3776200700,25150,25100,25150,25100,2056
|
|
20240112,105100,3724592950,25150,25150,25150,25100,160
|
|
20240112,105000,3720569950,25150,25100,25150,25100,397
|
|
20240112,104900,3710589250,25150,25150,25150,25150,338
|
|
20240112,104800,3702088550,25150,25150,25150,25100,321
|
|
20240112,104700,3694027050,25150,25100,25150,25100,190
|
|
20240112,104600,3689249150,25150,25150,25150,25150,48
|
|
20240112,104500,3688041950,25150,25100,25150,25100,108
|
|
20240112,104400,3685328850,25150,25150,25150,25100,238
|
|
20240112,104300,3679345550,25150,25150,25150,25100,482
|
|
20240112,104200,3667223750,25150,25050,25150,25050,9299
|
|
20240112,104100,3434033950,25000,25050,25050,25000,11
|
|
20240112,104000,3433758900,25000,25050,25050,25000,323
|
|
20240112,103900,3425676700,25050,25050,25050,25000,146
|
|
20240112,103800,3422019600,25000,25050,25050,25000,209
|
|
20240112,103700,3416794400,25050,25050,25050,25050,105
|
|
20240112,103600,3414164150,25050,25050,25050,25000,111
|
|
20240112,103500,3411384050,25050,25050,25050,25050,6
|
|
20240112,103400,3411233750,25000,25050,25050,25000,439
|
|
20240112,103300,3400237400,25050,25050,25050,25000,1988
|
|
20240112,103200,3350448000,25100,25050,25100,25050,311
|
|
20240112,103100,3342657300,25100,25050,25100,25050,92
|
|
20240112,103000,3340348800,25100,25100,25100,25050,38
|
|
20240112,102900,3339395250,25100,25050,25100,25050,433
|
|
20240112,102800,3328548350,25050,25050,25050,25050,308
|
|
20240112,102700,3320832950,25000,25000,25050,25000,860
|
|
20240112,102600,3299299650,25000,24950,25100,24950,8480
|
|
20240112,102500,3087205500,25000,24950,25000,24950,5727
|
|
20240112,102400,2944275200,24950,24950,24950,24900,18
|
|
20240112,102300,2943826900,24950,24950,24950,24900,1153
|
|
20240112,102200,2915116850,24950,24900,24950,24900,46
|
|
20240112,102100,2913970400,24900,24950,24950,24900,61
|
|
20240112,102000,2912451450,24900,24950,24950,24900,1675
|
|
20240112,101900,2870743750,24950,24900,24950,24900,308
|
|
20240112,101800,2863071050,24950,24950,24950,24900,231
|
|
20240112,101700,2857308150,24950,24950,24950,24900,722
|
|
20240112,101600,2839294850,24950,24950,24950,24900,485
|
|
20240112,101500,2827198900,24950,24900,24950,24900,2798
|
|
20240112,101400,2757516950,24900,24950,24950,24900,296
|
|
20240112,101300,2750144450,24900,24950,24950,24900,15
|
|
20240112,101200,2749770800,24950,24900,24950,24900,16
|
|
20240112,101100,2749372100,24900,24950,24950,24900,2082
|
|
20240112,101000,2697426450,24900,24950,24950,24900,515
|
|
20240112,100900,2684580550,24950,24950,24950,24950,31
|
|
20240112,100800,2683807100,24950,24950,25000,24950,1231
|
|
20240112,100700,2653093600,24950,24950,24950,24950,102
|
|
20240112,100600,2650548700,24950,25000,25000,24950,119
|
|
20240112,100500,2647574200,24950,24950,24950,24950,1493
|
|
20240112,100400,2610323850,24900,24950,24950,24900,248
|
|
20240112,100300,2604147900,24950,24950,25000,24950,1870
|
|
20240112,100200,2557486050,25000,25000,25000,25000,16
|
|
20240112,100100,2557086050,25000,24950,25000,24950,662
|
|
20240112,100000,2540567850,24950,24950,25000,24900,1176
|
|
20240112,095900,2511222300,24950,24950,24950,24850,4795
|
|
20240112,095800,2391800250,24950,24900,24950,24900,2118
|
|
20240112,095700,2339050100,24900,24900,24900,24850,625
|
|
20240112,095600,2323506650,24900,24900,24950,24850,2688
|
|
20240112,095500,2256579800,24900,24950,24950,24900,2045
|
|
20240112,095400,2205656550,24950,24900,24950,24900,170
|
|
20240112,095300,2201422450,24900,24900,24950,24900,60
|
|
20240112,095200,2199927950,24950,24950,24950,24900,142
|
|
20240112,095100,2196390300,24950,24900,24950,24900,174
|
|
20240112,095000,2192056000,24900,24900,24900,24900,1
|
|
20240112,094900,2192031100,24900,24950,24950,24900,14
|
|
20240112,094800,2191681950,24900,24950,24950,24900,506
|
|
20240112,094700,2179082250,24900,24900,24950,24900,258
|
|
20240112,094600,2172657850,24900,24950,24950,24900,1904
|
|
20240112,094500,2125197700,24950,24950,24950,24900,1070
|
|
20240112,094400,2098539150,24950,24950,24950,24900,1811
|
|
20240112,094300,2053364500,24950,24900,24950,24900,2683
|
|
20240112,094200,1986546900,24900,24900,24900,24850,325
|
|
20240112,094100,1978466850,24900,24850,24900,24850,862
|
|
20240112,094000,1957041150,24900,24900,24900,24850,2229
|
|
20240112,093900,1901643950,24900,24900,24900,24900,3299
|
|
20240112,093800,1819498850,24900,24950,24950,24900,549
|
|
20240112,093700,1805802050,24950,24950,24950,24900,574
|
|
20240112,093600,1791502600,24950,24950,24950,24900,590
|
|
20240112,093500,1776795000,24950,24950,24950,24900,501
|
|
20240112,093400,1764297450,24900,24950,25050,24900,1230
|
|
20240112,093300,1733637900,25050,25000,25050,24950,5960
|
|
20240112,093200,1584873800,25000,24950,25050,24950,5942
|
|
20240112,093100,1436590750,24950,25000,25050,24950,6452
|
|
20240112,093000,1275310250,25050,25050,25050,25000,4866
|
|
20240112,092900,1153457350,25100,25100,25100,25100,1605
|
|
20240112,092800,1113171850,25100,25050,25100,25050,815
|
|
20240112,092700,1092718650,25100,25050,25100,25050,610
|
|
20240112,092600,1077408550,25100,25100,25100,25050,833
|
|
20240112,092500,1056500600,25100,25100,25100,25100,69
|
|
20240112,092400,1054768700,25100,25150,25150,25100,1278
|
|
20240112,092300,1022627150,25150,25100,25150,25100,565
|
|
20240112,092200,1008420500,25150,25200,25200,25100,1543
|
|
20240112,092100,969663350,25150,25150,25200,25150,443
|
|
20240112,092000,958504800,25150,25150,25200,25100,3522
|
|
20240112,091900,870028950,25150,25200,25200,25100,1351
|
|
20240112,091800,836049600,25150,25050,25200,25050,2695
|
|
20240112,091700,768377750,25100,25050,25100,25050,739
|
|
20240112,091600,749863650,25100,25050,25100,25000,2729
|
|
20240112,091500,681573800,25050,25000,25100,25000,1047
|
|
20240112,091400,655344400,25000,25000,25050,25000,593
|
|
20240112,091300,640501650,25050,25050,25050,25000,940
|
|
20240112,091200,616959600,25000,25050,25050,25000,464
|
|
20240112,091100,605354800,25050,25050,25100,25000,836
|
|
20240112,091000,584410250,25050,25000,25050,25000,633
|
|
20240112,090900,568554300,25050,25000,25050,25000,491
|
|
20240112,090800,556258500,25050,25050,25100,25000,449
|
|
20240112,090700,545010150,25100,25050,25100,25000,3226
|
|
20240112,090600,464211700,25050,25000,25050,25000,352
|
|
20240112,090500,455407000,25000,25050,25100,25000,2973
|
|
20240112,090400,380934450,25050,25100,25100,25050,1351
|
|
20240112,090300,347044950,25100,25100,25250,25050,8041
|
|
20240112,090200,144631350,25050,25200,25200,25050,2071
|
|
20240112,090100,92575150,25200,25150,25250,25150,1414
|
|
20240112,090000,56946100,25150,25050,25150,25050,2229
|