615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191200,11358391200,24400,24400,24400,24400,47808
|
|
20240116,191100,11358391200,24400,24400,24400,24400,0
|
|
20240116,191000,11358391200,24400,24400,24400,24400,0
|
|
20240116,190900,11358391200,24400,24400,24400,24400,0
|
|
20240116,190800,11358391200,24400,24400,24400,24400,0
|
|
20240116,190700,11358391200,24400,24400,24400,24400,0
|
|
20240116,190600,11358391200,24400,24400,24400,24400,0
|
|
20240116,190500,11358391200,24400,24400,24400,24400,0
|
|
20240116,190400,11358391200,24400,24400,24400,24400,0
|
|
20240116,190300,11358391200,24400,24400,24400,24400,0
|
|
20240116,190200,11358391200,24400,24400,24400,24400,0
|
|
20240116,190100,11358391200,24400,24400,24400,24400,0
|
|
20240116,190000,11358391200,24400,24400,24400,24400,0
|
|
20240116,185900,11358391200,24400,24400,24400,24400,0
|
|
20240116,185800,11358391200,24400,24400,24400,24400,0
|
|
20240116,185700,11358391200,24400,24400,24400,24400,0
|
|
20240116,185600,11358391200,24400,24400,24400,24400,0
|
|
20240116,185500,11358391200,24400,24400,24400,24400,0
|
|
20240116,185400,11358391200,24400,24400,24400,24400,0
|
|
20240116,185300,11358391200,24400,24400,24400,24400,0
|
|
20240116,185200,11358391200,24400,24400,24400,24400,0
|
|
20240116,185100,11358391200,24400,24400,24400,24400,0
|
|
20240116,185000,11358391200,24400,24400,24400,24400,0
|
|
20240116,184900,11358391200,24400,24400,24400,24400,0
|
|
20240116,184800,11358391200,24400,24400,24400,24400,0
|
|
20240116,184700,11358391200,24400,24400,24400,24400,0
|
|
20240116,184600,11358391200,24400,24400,24400,24400,0
|
|
20240116,184500,11358391200,24400,24400,24400,24400,0
|
|
20240116,184400,11358391200,24400,24400,24400,24400,0
|
|
20240116,184300,11358391200,24400,24400,24400,24400,0
|
|
20240116,184200,11358391200,24400,24400,24400,24400,47808
|
|
20240116,184100,11358391200,24400,24400,24400,24400,0
|
|
20240116,184000,11358391200,24400,24400,24400,24400,0
|
|
20240116,183900,11358391200,24400,24400,24400,24400,0
|
|
20240116,183800,11358391200,24400,24400,24400,24400,0
|
|
20240116,183700,11358391200,24400,24400,24400,24400,0
|
|
20240116,183600,11358391200,24400,24400,24400,24400,0
|
|
20240116,183500,11358391200,24400,24400,24400,24400,0
|
|
20240116,183400,11358391200,24400,24400,24400,24400,0
|
|
20240116,183300,11358391200,24400,24400,24400,24400,0
|
|
20240116,183200,11358391200,24400,24400,24400,24400,0
|
|
20240116,183100,11358391200,24400,24400,24400,24400,0
|
|
20240116,183000,11358391200,24400,24400,24400,24400,0
|
|
20240116,182900,11358391200,24400,24400,24400,24400,0
|
|
20240116,182800,11358391200,24400,24400,24400,24400,0
|
|
20240116,182700,11358391200,24400,24400,24400,24400,0
|
|
20240116,182600,11358391200,24400,24400,24400,24400,0
|
|
20240116,182500,11358391200,24400,24400,24400,24400,0
|
|
20240116,182400,11358391200,24400,24400,24400,24400,0
|
|
20240116,182300,11358391200,24400,24400,24400,24400,0
|
|
20240116,182200,11358391200,24400,24400,24400,24400,0
|
|
20240116,182100,11358391200,24400,24400,24400,24400,0
|
|
20240116,182000,11358391200,24400,24400,24400,24400,0
|
|
20240116,181900,11358391200,24400,24400,24400,24400,0
|
|
20240116,181800,11358391200,24400,24400,24400,24400,0
|
|
20240116,181700,11358391200,24400,24400,24400,24400,0
|
|
20240116,181600,11358391200,24400,24400,24400,24400,0
|
|
20240116,181500,11358391200,24400,24400,24400,24400,0
|
|
20240116,181400,11358391200,24400,24400,24400,24400,0
|
|
20240116,181300,11358391200,24400,24400,24400,24400,0
|
|
20240116,181200,11358391200,24400,24400,24400,24400,47808
|
|
20240116,181100,11358391200,24400,24400,24400,24400,0
|
|
20240116,181000,11358391200,24400,24400,24400,24400,0
|
|
20240116,180900,11358391200,24400,24400,24400,24400,0
|
|
20240116,180800,11358391200,24400,24400,24400,24400,0
|
|
20240116,180700,11358391200,24400,24400,24400,24400,0
|
|
20240116,180600,11358391200,24400,24400,24400,24400,0
|
|
20240116,180500,11358391200,24400,24400,24400,24400,0
|
|
20240116,180400,11358391200,24400,24400,24400,24400,0
|
|
20240116,180300,11358391200,24400,24400,24400,24400,0
|
|
20240116,180200,11358391200,24400,24400,24400,24400,0
|
|
20240116,180100,11358391200,24400,24400,24400,24400,0
|
|
20240116,180000,11358391200,24400,24400,24400,24400,0
|
|
20240116,175900,11358391200,24400,24400,24400,24400,0
|
|
20240116,175800,11358391200,24400,24400,24400,24400,0
|
|
20240116,175700,11358391200,24400,24400,24400,24400,0
|
|
20240116,175600,11358391200,24400,24400,24400,24400,0
|
|
20240116,175500,11358391200,24400,24400,24400,24400,0
|
|
20240116,175400,11358391200,24400,24400,24400,24400,0
|
|
20240116,175300,11358391200,24400,24400,24400,24400,0
|
|
20240116,175200,11358391200,24400,24400,24400,24400,0
|
|
20240116,175100,11358391200,24400,24400,24400,24400,0
|
|
20240116,175000,11358391200,24400,24400,24400,24400,0
|
|
20240116,174900,11358391200,24400,24400,24400,24400,0
|
|
20240116,174800,11358391200,24400,24400,24400,24400,0
|
|
20240116,174700,11358391200,24400,24400,24400,24400,0
|
|
20240116,174600,11358391200,24400,24400,24400,24400,0
|
|
20240116,174500,11358391200,24400,24400,24400,24400,0
|
|
20240116,174400,11358391200,24400,24400,24400,24400,0
|
|
20240116,174300,11358391200,24400,24400,24400,24400,0
|
|
20240116,174200,11358391200,24400,24400,24400,24400,47808
|
|
20240116,174100,11358391200,24400,24400,24400,24400,0
|
|
20240116,174000,11358391200,24400,24400,24400,24400,0
|
|
20240116,173900,11358391200,24400,24400,24400,24400,0
|
|
20240116,173800,11358391200,24400,24400,24400,24400,0
|
|
20240116,173700,11358391200,24400,24400,24400,24400,0
|
|
20240116,173600,11358391200,24400,24400,24400,24400,0
|
|
20240116,173500,11358391200,24400,24400,24400,24400,0
|
|
20240116,173400,11358391200,24400,24400,24400,24400,0
|
|
20240116,173300,11358391200,24400,24400,24400,24400,0
|
|
20240116,173200,11358391200,24400,24400,24400,24400,0
|
|
20240116,173100,11358391200,24400,24400,24400,24400,0
|
|
20240116,173000,11358391200,24400,24400,24400,24400,0
|
|
20240116,172900,11358391200,24400,24400,24400,24400,0
|
|
20240116,172800,11358391200,24400,24400,24400,24400,0
|
|
20240116,172700,11358391200,24400,24400,24400,24400,0
|
|
20240116,172600,11358391200,24400,24400,24400,24400,0
|
|
20240116,172500,11358391200,24400,24400,24400,24400,0
|
|
20240116,172400,11358391200,24400,24400,24400,24400,0
|
|
20240116,172300,11358391200,24400,24400,24400,24400,0
|
|
20240116,172200,11358391200,24400,24400,24400,24400,0
|
|
20240116,172100,11358391200,24400,24400,24400,24400,0
|
|
20240116,172000,11358391200,24400,24400,24400,24400,0
|
|
20240116,171900,11358391200,24400,24400,24400,24400,0
|
|
20240116,171800,11358391200,24400,24400,24400,24400,0
|
|
20240116,171700,11358391200,24400,24400,24400,24400,0
|
|
20240116,171600,11358391200,24400,24400,24400,24400,0
|
|
20240116,171500,11358391200,24400,24400,24400,24400,0
|
|
20240116,171400,11358391200,24400,24400,24400,24400,0
|
|
20240116,171300,11358391200,24400,24400,24400,24400,0
|
|
20240116,171200,11358391200,24400,24400,24400,24400,47808
|
|
20240116,171100,11358391200,24400,24400,24400,24400,0
|
|
20240116,171000,11358391200,24400,24400,24400,24400,0
|
|
20240116,170900,11358391200,24400,24400,24400,24400,0
|
|
20240116,170800,11358391200,24400,24400,24400,24400,0
|
|
20240116,170700,11358391200,24400,24400,24400,24400,0
|
|
20240116,170600,11358391200,24400,24400,24400,24400,0
|
|
20240116,170500,11358391200,24400,24400,24400,24400,0
|
|
20240116,170400,11358391200,24400,24400,24400,24400,0
|
|
20240116,170300,11358391200,24400,24400,24400,24400,0
|
|
20240116,170200,11358391200,24400,24400,24400,24400,0
|
|
20240116,170100,11358391200,24400,24400,24400,24400,0
|
|
20240116,170000,11358391200,24400,24400,24400,24400,0
|
|
20240116,165900,11358391200,24400,24400,24400,24400,0
|
|
20240116,165800,11358391200,24400,24400,24400,24400,0
|
|
20240116,165700,11358391200,24400,24400,24400,24400,0
|
|
20240116,165600,11358391200,24400,24400,24400,24400,0
|
|
20240116,165500,11358391200,24400,24400,24400,24400,0
|
|
20240116,165400,11358391200,24400,24400,24400,24400,0
|
|
20240116,165300,11358391200,24400,24400,24400,24400,0
|
|
20240116,165200,11358391200,24400,24400,24400,24400,0
|
|
20240116,165100,11358391200,24400,24400,24400,24400,0
|
|
20240116,165000,11358391200,24400,24400,24400,24400,0
|
|
20240116,164900,11358391200,24400,24400,24400,24400,0
|
|
20240116,164800,11358391200,24400,24400,24400,24400,0
|
|
20240116,164700,11358391200,24400,24400,24400,24400,0
|
|
20240116,164600,11358391200,24400,24400,24400,24400,0
|
|
20240116,164500,11358391200,24400,24400,24400,24400,0
|
|
20240116,164400,11358391200,24400,24400,24400,24400,0
|
|
20240116,164300,11358391200,24400,24400,24400,24400,0
|
|
20240116,164200,11358391200,24400,24400,24400,24400,47808
|
|
20240116,164100,11358391200,24400,24400,24400,24400,0
|
|
20240116,164000,11358391200,24400,24400,24400,24400,0
|
|
20240116,163900,11358391200,24400,24400,24400,24400,0
|
|
20240116,163800,11358391200,24400,24400,24400,24400,0
|
|
20240116,163700,11358391200,24400,24400,24400,24400,0
|
|
20240116,163600,11358391200,24400,24400,24400,24400,0
|
|
20240116,163500,11358391200,24400,24400,24400,24400,0
|
|
20240116,163400,11358391200,24400,24400,24400,24400,0
|
|
20240116,163300,11358391200,24400,24400,24400,24400,0
|
|
20240116,163200,11358391200,24400,24400,24400,24400,0
|
|
20240116,163100,11358391200,24400,24400,24400,24400,0
|
|
20240116,163000,11358391200,24400,24400,24400,24400,0
|
|
20240116,162900,11358391200,24400,24400,24400,24400,0
|
|
20240116,162800,11358391200,24400,24400,24400,24400,0
|
|
20240116,162700,11358391200,24400,24400,24400,24400,0
|
|
20240116,162600,11358391200,24400,24400,24400,24400,0
|
|
20240116,162500,11358391200,24400,24400,24400,24400,0
|
|
20240116,162400,11358391200,24400,24400,24400,24400,0
|
|
20240116,162300,11358391200,24400,24400,24400,24400,0
|
|
20240116,162200,11358391200,24400,24400,24400,24400,0
|
|
20240116,162100,11358391200,24400,24400,24400,24400,0
|
|
20240116,162000,11358391200,24400,24400,24400,24400,0
|
|
20240116,161900,11358391200,24400,24400,24400,24400,0
|
|
20240116,161800,11358391200,24400,24400,24400,24400,0
|
|
20240116,161700,11358391200,24400,24400,24400,24400,0
|
|
20240116,161600,11358391200,24400,24400,24400,24400,0
|
|
20240116,161500,11358391200,24400,24400,24400,24400,0
|
|
20240116,161400,11358391200,24400,24400,24400,24400,0
|
|
20240116,161300,11358391200,24400,24400,24400,24400,0
|
|
20240116,161200,11358391200,24400,24400,24400,24400,47808
|
|
20240116,161100,11358391200,24400,24400,24400,24400,0
|
|
20240116,161000,11358391200,24400,24400,24400,24400,0
|
|
20240116,160900,11358391200,24400,24400,24400,24400,0
|
|
20240116,160800,11358391200,24400,24400,24400,24400,0
|
|
20240116,160700,11358391200,24400,24400,24400,24400,0
|
|
20240116,160600,11358391200,24400,24400,24400,24400,0
|
|
20240116,160500,11358391200,24400,24400,24400,24400,0
|
|
20240116,160400,11358391200,24400,24400,24400,24400,0
|
|
20240116,160300,11358391200,24400,24400,24400,24400,0
|
|
20240116,160200,11358391200,24400,24400,24400,24400,0
|
|
20240116,160100,11358391200,24400,24400,24400,24400,0
|
|
20240116,160000,11358391200,24400,24400,24400,24400,0
|
|
20240116,155900,11358391200,24400,24400,24400,24400,0
|
|
20240116,155800,11358391200,24400,24400,24400,24400,0
|
|
20240116,155700,11358391200,24400,24400,24400,24400,0
|
|
20240116,155600,11358391200,24400,24400,24400,24400,0
|
|
20240116,155500,11358391200,24400,24400,24400,24400,0
|
|
20240116,155400,11358391200,24400,24400,24400,24400,0
|
|
20240116,155300,11358391200,24400,24400,24400,24400,0
|
|
20240116,155200,11358391200,24400,24400,24400,24400,0
|
|
20240116,155100,11358391200,24400,24400,24400,24400,0
|
|
20240116,155000,11358391200,24400,24400,24400,24400,0
|
|
20240116,154900,11358391200,24400,24400,24400,24400,0
|
|
20240116,154800,11358391200,24400,24400,24400,24400,0
|
|
20240116,154700,11358391200,24400,24400,24400,24400,0
|
|
20240116,154600,11358391200,24400,24400,24400,24400,0
|
|
20240116,154500,11358391200,24400,24400,24400,24400,0
|
|
20240116,154400,11358391200,24400,24400,24400,24400,0
|
|
20240116,154300,11358391200,24400,24400,24400,24400,0
|
|
20240116,154200,11358391200,24400,24400,24400,24400,47808
|
|
20240116,154100,11358391200,24400,24400,24400,24400,0
|
|
20240116,154000,11358391200,24400,24400,24400,24400,0
|
|
20240116,153900,11358391200,24400,24400,24400,24400,0
|
|
20240116,153800,11358391200,24400,24400,24400,24400,0
|
|
20240116,153700,11358391200,24400,24400,24400,24400,0
|
|
20240116,153600,11358391200,24400,24400,24400,24400,0
|
|
20240116,153500,11358391200,24400,24400,24400,24400,0
|
|
20240116,153400,11358391200,24400,24400,24400,24400,0
|
|
20240116,153300,11358391200,24400,24400,24400,24400,0
|
|
20240116,153200,11358391200,24400,24400,24400,24400,0
|
|
20240116,153100,11358391200,24400,24400,24400,24400,0
|
|
20240116,153000,11358391200,24400,24400,24400,24400,47808
|
|
20240116,152900,10191876000,24500,24500,24500,24500,0
|
|
20240116,152800,10191876000,24500,24500,24500,24500,0
|
|
20240116,152700,10191876000,24500,24500,24500,24500,0
|
|
20240116,152600,10191876000,24500,24500,24500,24500,0
|
|
20240116,152500,10191876000,24500,24500,24500,24500,0
|
|
20240116,152400,10191876000,24500,24500,24500,24500,0
|
|
20240116,152300,10191876000,24500,24500,24500,24500,0
|
|
20240116,152200,10191876000,24500,24500,24500,24500,0
|
|
20240116,152100,10191876000,24500,24500,24500,24500,0
|
|
20240116,152000,10191876000,24500,24500,24500,24500,0
|
|
20240116,151900,10191876000,24500,24500,24550,24450,1247
|
|
20240116,151800,10161324350,24500,24500,24500,24450,3444
|
|
20240116,151700,10076946950,24500,24450,24500,24450,1793
|
|
20240116,151600,10033106450,24450,24450,24450,24400,863
|
|
20240116,151500,10012019700,24400,24500,24500,24400,2695
|
|
20240116,151400,9946127400,24450,24500,24500,24450,2323
|
|
20240116,151300,9889274750,24450,24500,24500,24450,2443
|
|
20240116,151200,9829516250,24500,24500,24500,24500,623
|
|
20240116,151100,9814252750,24500,24500,24500,24450,519
|
|
20240116,151000,9801544250,24500,24450,24500,24450,88
|
|
20240116,150900,9799388400,24500,24400,24500,24400,15658
|
|
20240116,150800,9416550200,24450,24450,24450,24400,572
|
|
20240116,150700,9402569500,24450,24400,24450,24400,3724
|
|
20240116,150600,9311689100,24450,24450,24450,24400,2770
|
|
20240116,150500,9244087600,24450,24450,24450,24400,1246
|
|
20240116,150400,9213675800,24450,24450,24450,24450,2719
|
|
20240116,150300,9147196250,24450,24400,24450,24400,426
|
|
20240116,150200,9136783900,24400,24450,24450,24400,357
|
|
20240116,150100,9128062950,24450,24450,24450,24400,224
|
|
20240116,150000,9122589400,24450,24400,24450,24400,660
|
|
20240116,145900,9106461950,24400,24450,24450,24400,2009
|
|
20240116,145800,9057416450,24450,24450,24450,24400,880
|
|
20240116,145700,9035913150,24450,24400,24450,24400,872
|
|
20240116,145600,9014600750,24450,24500,24500,24400,2309
|
|
20240116,145500,8958193000,24500,24450,24500,24450,6740
|
|
20240116,145400,8793392550,24500,24450,24500,24450,620
|
|
20240116,145300,8778228650,24500,24500,24500,24450,114
|
|
20240116,145200,8775436700,24450,24500,24500,24450,2535
|
|
20240116,145100,8713434400,24500,24450,24500,24450,455
|
|
20240116,145000,8702300700,24500,24500,24500,24450,217
|
|
20240116,144900,8696991700,24500,24450,24500,24450,981
|
|
20240116,144800,8672977700,24450,24450,24500,24400,5811
|
|
20240116,144700,8530927000,24500,24450,24500,24450,160
|
|
20240116,144600,8527012050,24500,24500,24500,24450,439
|
|
20240116,144500,8516265200,24450,24400,24500,24400,2009
|
|
20240116,144400,8467120550,24400,24500,24500,24400,9419
|
|
20240116,144300,8236893650,24500,24500,24500,24450,551
|
|
20240116,144200,8223410150,24500,24450,24500,24450,3393
|
|
20240116,144100,8140439450,24500,24450,24500,24450,280
|
|
20240116,144000,8133589850,24500,24450,24500,24450,293
|
|
20240116,143900,8126423150,24500,24450,24500,24450,978
|
|
20240116,143800,8102507150,24450,24450,24500,24450,606
|
|
20240116,143700,8087683500,24500,24500,24500,24450,240
|
|
20240116,143600,8081812300,24450,24450,24500,24450,3794
|
|
20240116,143500,7989045100,24500,24500,24500,24450,764
|
|
20240116,143400,7970362250,24450,24500,24500,24450,984
|
|
20240116,143300,7946290900,24450,24450,24500,24450,3492
|
|
20240116,143200,7860780550,24450,24450,24500,24450,645
|
|
20240116,143100,7845003850,24500,24500,24500,24450,855
|
|
20240116,143000,7824077350,24450,24500,24500,24450,300
|
|
20240116,142900,7816739450,24450,24500,24550,24450,12801
|
|
20240116,142800,7503117300,24550,24550,24550,24500,390
|
|
20240116,142700,7493558950,24500,24500,24550,24500,79
|
|
20240116,142600,7491620400,24550,24550,24550,24500,294
|
|
20240116,142500,7484410600,24550,24500,24550,24500,200
|
|
20240116,142400,7479506600,24500,24550,24550,24500,423
|
|
20240116,142300,7469136000,24550,24550,24550,24500,221
|
|
20240116,142200,7463717150,24550,24500,24550,24500,437
|
|
20240116,142100,7453005750,24550,24500,24550,24500,333
|
|
20240116,142000,7444842700,24550,24500,24550,24500,332
|
|
20240116,141900,7436706800,24550,24550,24550,24500,224
|
|
20240116,141800,7431215550,24550,24550,24550,24500,620
|
|
20240116,141700,7416022050,24500,24550,24550,24500,1129
|
|
20240116,141600,7388320050,24550,24550,24550,24500,913
|
|
20240116,141500,7365923750,24550,24500,24550,24500,330
|
|
20240116,141400,7357829600,24500,24550,24550,24500,499
|
|
20240116,141300,7345595750,24500,24550,24550,24500,183
|
|
20240116,141200,7341107300,24550,24500,24550,24500,461
|
|
20240116,141100,7329803700,24550,24550,24550,24500,120
|
|
20240116,141000,7326861000,24550,24550,24550,24500,534
|
|
20240116,140900,7313773300,24550,24550,24550,24500,150
|
|
20240116,140800,7310095900,24550,24550,24550,24500,305
|
|
20240116,140700,7302620150,24550,24500,24550,24500,713
|
|
20240116,140600,7285141850,24500,24500,24550,24500,456
|
|
20240116,140500,7273967150,24500,24550,24550,24500,310
|
|
20240116,140400,7266362600,24550,24550,24550,24500,117
|
|
20240116,140300,7263492800,24550,24500,24550,24500,356
|
|
20240116,140200,7254767200,24550,24550,24550,24500,66
|
|
20240116,140100,7253147100,24550,24550,24550,24500,235
|
|
20240116,140000,7247385850,24500,24500,24550,24500,364
|
|
20240116,135900,7238459650,24500,24550,24550,24500,280
|
|
20240116,135800,7231597000,24500,24550,24550,24500,272
|
|
20240116,135700,7224929150,24500,24500,24550,24500,218
|
|
20240116,135600,7219585150,24500,24500,24550,24500,335
|
|
20240116,135500,7211374700,24550,24500,24550,24500,154
|
|
20240116,135400,7207594300,24550,24550,24550,24500,355
|
|
20240116,135300,7198893000,24550,24550,24550,24500,183
|
|
20240116,135200,7194407050,24500,24550,24550,24500,300
|
|
20240116,135100,7187053000,24550,24450,24550,24450,5441
|
|
20240116,135000,7053741800,24500,24450,24500,24450,363
|
|
20240116,134900,7044851850,24450,24550,24550,24450,7261
|
|
20240116,134800,6866966050,24550,24550,24550,24500,1135
|
|
20240116,134700,6839155600,24550,24500,24550,24500,515
|
|
20240116,134600,6826535450,24550,24550,24550,24500,159
|
|
20240116,134500,6822636750,24550,24550,24550,24500,423
|
|
20240116,134400,6812269200,24550,24500,24550,24500,291
|
|
20240116,134300,6805135800,24550,24550,24550,24500,73
|
|
20240116,134200,6803344800,24500,24500,24550,24500,332
|
|
20240116,134100,6795205900,24550,24500,24550,24500,84
|
|
20240116,134000,6793146800,24550,24500,24550,24500,341
|
|
20240116,133900,6784789700,24500,24500,24550,24500,990
|
|
20240116,133800,6760532800,24500,24550,24550,24500,300
|
|
20240116,133700,6753180600,24550,24500,24550,24500,272
|
|
20240116,133600,6746515600,24500,24500,24550,24500,203
|
|
20240116,133500,6741536700,24500,24550,24550,24500,445
|
|
20240116,133400,6730630450,24550,24550,24550,24500,182
|
|
20240116,133300,6726170450,24550,24550,24550,24500,173
|
|
20240116,133200,6721928700,24550,24550,24550,24500,187
|
|
20240116,133100,6717342700,24550,24550,24550,24500,390
|
|
20240116,133000,6707783700,24550,24550,24550,24500,257
|
|
20240116,132900,6701480550,24550,24550,24550,24500,354
|
|
20240116,132800,6692796550,24550,24550,24550,24500,775
|
|
20240116,132700,6673806700,24550,24550,24550,24500,217
|
|
20240116,132600,6668485000,24500,24550,24550,24500,318
|
|
20240116,132500,6660691650,24550,24550,24550,24500,270
|
|
20240116,132400,6654074000,24500,24500,24550,24500,361
|
|
20240116,132300,6645222000,24500,24500,24550,24500,593
|
|
20240116,132200,6630665400,24550,24550,24550,24500,426
|
|
20240116,132100,6620224250,24550,24550,24550,24500,282
|
|
20240116,132000,6613313150,24550,24500,24550,24500,88
|
|
20240116,131900,6611152900,24550,24550,24550,24500,244
|
|
20240116,131800,6605174050,24550,24550,24550,24500,101
|
|
20240116,131700,6602697650,24550,24550,24550,24500,217
|
|
20240116,131600,6597379300,24550,24500,24550,24500,136
|
|
20240116,131500,6594045750,24600,24600,24600,24500,2760
|
|
20240116,131400,6526293550,24500,24600,24600,24500,6903
|
|
20240116,131300,6356838850,24550,24600,24600,24550,226
|
|
20240116,131200,6351288800,24550,24600,24600,24550,256
|
|
20240116,131100,6345003600,24550,24550,24600,24550,616
|
|
20240116,131000,6329879650,24600,24600,24600,24550,273
|
|
20240116,130900,6323175450,24600,24600,24600,24550,74
|
|
20240116,130800,6321358250,24600,24600,24650,24550,1217
|
|
20240116,130700,6291425150,24600,24600,24650,24600,2011
|
|
20240116,130600,6241928100,24650,24600,24650,24600,254
|
|
20240116,130500,6235678000,24650,24600,24650,24600,342
|
|
20240116,130400,6227264150,24650,24600,24650,24600,88
|
|
20240116,130300,6225097550,24600,24650,24650,24600,415
|
|
20240116,130200,6214886250,24650,24650,24650,24600,358
|
|
20240116,130100,6206076000,24600,24650,24650,24600,319
|
|
20240116,130000,6198222800,24650,24650,24650,24600,314
|
|
20240116,125900,6190496300,24600,24650,24650,24600,302
|
|
20240116,125800,6183065700,24650,24650,24650,24600,104
|
|
20240116,125700,6180507000,24600,24650,24650,24600,58
|
|
20240116,125600,6179079750,24600,24650,24650,24600,287
|
|
20240116,125500,6172019450,24650,24600,24650,24600,131
|
|
20240116,125400,6168796750,24600,24650,24650,24600,135
|
|
20240116,125300,6165473700,24600,24600,24650,24600,80
|
|
20240116,125200,6163505500,24600,24600,24650,24600,349
|
|
20240116,125100,6154919550,24600,24600,24650,24550,602
|
|
20240116,125000,6140114200,24600,24550,24600,24550,3291
|
|
20240116,124900,6059239350,24550,24600,24600,24500,6172
|
|
20240116,124800,5907701100,24600,24600,24600,24550,94
|
|
20240116,124700,5905392900,24550,24600,24600,24550,349
|
|
20240116,124600,5896824550,24600,24600,24600,24550,109
|
|
20240116,124500,5894147800,24600,24550,24600,24550,191
|
|
20240116,124400,5889458050,24550,24550,24600,24550,302
|
|
20240116,124300,5882043700,24600,24550,24600,24550,319
|
|
20240116,124200,5874207300,24550,24550,24600,24550,274
|
|
20240116,124100,5867480300,24550,24600,24600,24550,75
|
|
20240116,124000,5865638350,24550,24550,24600,24550,229
|
|
20240116,123900,5860016250,24550,24550,24600,24550,139
|
|
20240116,123800,5856603350,24550,24600,24600,24550,258
|
|
20240116,123700,5850268600,24550,24550,24550,24550,396
|
|
20240116,123600,5840546800,24550,24550,24600,24550,268
|
|
20240116,123500,5833958150,24600,24600,24600,24550,215
|
|
20240116,123400,5828679250,24600,24650,24650,24600,6089
|
|
20240116,123300,5678701550,24650,24700,24700,24650,332
|
|
20240116,123200,5670516850,24700,24650,24700,24650,1521
|
|
20240116,123100,5633024050,24600,24600,24650,24600,332
|
|
20240116,123000,5624856750,24650,24650,24650,24600,121
|
|
20240116,122900,5621879200,24600,24600,24600,24600,82
|
|
20240116,122800,5619862000,24600,24650,24650,24600,399
|
|
20240116,122700,5610043800,24600,24650,24650,24600,63
|
|
20240116,122600,5608493750,24600,24650,24650,24600,126
|
|
20240116,122500,5605393750,24600,24700,24700,24600,451
|
|
20240116,122400,5594274850,24700,24600,24700,24600,3397
|
|
20240116,122300,5510657100,24600,24550,24600,24550,470
|
|
20240116,122200,5499115000,24600,24550,24600,24550,160
|
|
20240116,122100,5495184750,24600,24650,24650,24550,372
|
|
20240116,122000,5486037000,24650,24600,24650,24550,2585
|
|
20240116,121900,5422387450,24550,24550,24550,24550,251
|
|
20240116,121800,5416225400,24550,24550,24600,24500,1707
|
|
20240116,121700,5374312500,24550,24550,24600,24550,594
|
|
20240116,121600,5359724600,24600,24550,24600,24550,808
|
|
20240116,121500,5339886950,24550,24600,24600,24550,278
|
|
20240116,121400,5333061350,24600,24550,24600,24550,5047
|
|
20240116,121300,5209040450,24600,24600,24600,24550,94
|
|
20240116,121200,5206728600,24550,24600,24600,24550,1906
|
|
20240116,121100,5159935950,24550,24600,24600,24550,79
|
|
20240116,121000,5157996100,24600,24550,24600,24550,301
|
|
20240116,120900,5150603050,24600,24600,24600,24550,1309
|
|
20240116,120800,5118407750,24550,24600,24600,24550,3014
|
|
20240116,120700,5044283300,24550,24550,24600,24550,353
|
|
20240116,120600,5035616950,24600,24550,24600,24550,78
|
|
20240116,120500,5033702000,24600,24600,24600,24550,200
|
|
20240116,120400,5028789950,24550,24550,24600,24550,173
|
|
20240116,120300,5024542300,24600,24600,24600,24550,187
|
|
20240116,120200,5019951150,24600,24550,24600,24550,186
|
|
20240116,120100,5015384150,24550,24600,24600,24550,359
|
|
20240116,120000,5006562900,24550,24600,24600,24550,341
|
|
20240116,115900,4998175000,24550,24550,24600,24550,231
|
|
20240116,115800,4992503500,24550,24600,24600,24550,1757
|
|
20240116,115700,4949294900,24600,24550,24600,24550,1717
|
|
20240116,115600,4907056950,24600,24550,24600,24550,282
|
|
20240116,115500,4900132450,24550,24550,24600,24550,1089
|
|
20240116,115400,4873397400,24550,24550,24550,24550,146
|
|
20240116,115300,4869813100,24550,24550,24600,24550,186
|
|
20240116,115200,4865246350,24550,24550,24600,24550,563
|
|
20240116,115100,4851423600,24550,24550,24550,24550,249
|
|
20240116,115000,4845310650,24600,24600,24600,24550,31
|
|
20240116,114900,4844548200,24550,24550,24600,24550,245
|
|
20240116,114800,4838533150,24600,24600,24600,24550,886
|
|
20240116,114700,4816781650,24600,24550,24600,24550,176
|
|
20240116,114600,4812460600,24600,24550,24600,24550,88
|
|
20240116,114500,4810300100,24550,24550,24600,24550,2862
|
|
20240116,114400,4740036550,24600,24550,24600,24550,378
|
|
20240116,114300,4730756400,24550,24550,24600,24550,495
|
|
20240116,114200,4718603650,24600,24600,24600,24550,341
|
|
20240116,114100,4710232000,24600,24550,24600,24550,3148
|
|
20240116,114000,4632938100,24550,24550,24600,24550,1935
|
|
20240116,113900,4585433700,24550,24550,24600,24550,604
|
|
20240116,113800,4570605350,24600,24600,24600,24550,195
|
|
20240116,113700,4565817750,24550,24600,24650,24550,2523
|
|
20240116,113600,4503772500,24600,24600,24650,24600,1683
|
|
20240116,113500,4462370600,24650,24600,24650,24600,258
|
|
20240116,113400,4456023150,24600,24650,24650,24600,359
|
|
20240116,113300,4447190850,24600,24600,24650,24600,506
|
|
20240116,113200,4434727900,24600,24600,24650,24600,137
|
|
20240116,113100,4431357400,24600,24600,24650,24600,350
|
|
20240116,113000,4422746850,24600,24600,24650,24600,150
|
|
20240116,112900,4419056700,24600,24600,24650,24600,248
|
|
20240116,112800,4412955450,24650,24650,24650,24600,176
|
|
20240116,112700,4408624950,24650,24600,24650,24600,202
|
|
20240116,112600,4403654400,24600,24600,24650,24600,805
|
|
20240116,112500,4383850750,24600,24600,24650,24600,73
|
|
20240116,112400,4382054750,24650,24650,24650,24600,426
|
|
20240116,112300,4371571900,24650,24600,24650,24600,206
|
|
20240116,112200,4366503350,24600,24650,24650,24600,139
|
|
20240116,112100,4363083350,24600,24600,24650,24600,240
|
|
20240116,112000,4357176500,24650,24600,24650,24600,324
|
|
20240116,111900,4349190500,24600,24600,24650,24600,231
|
|
20240116,111800,4343505050,24650,24650,24650,24600,158
|
|
20240116,111700,4339615500,24650,24600,24650,24600,213
|
|
20240116,111600,4334374500,24600,24650,24650,24600,38
|
|
20240116,111500,4333439600,24600,24600,24650,24600,205
|
|
20240116,111400,4328395850,24600,24600,24650,24600,243
|
|
20240116,111300,4322417600,24650,24600,24650,24600,147
|
|
20240116,111200,4318795800,24650,24650,24650,24600,2506
|
|
20240116,111100,4257028300,24650,24650,24650,24600,66
|
|
20240116,111000,4255402050,24650,24550,24650,24550,3283
|
|
20240116,110900,4174633750,24550,24550,24550,24550,22
|
|
20240116,110800,4174093650,24600,24600,24600,24550,142
|
|
20240116,110700,4170604700,24600,24550,24600,24550,355
|
|
20240116,110600,4161883400,24550,24600,24600,24550,19
|
|
20240116,110500,4161416900,24550,24500,24550,24500,2497
|
|
20240116,110400,4100122950,24500,24500,24550,24500,10
|
|
20240116,110300,4099877850,24550,24550,24600,24500,2358
|
|
20240116,110200,4041996250,24600,24550,24600,24550,74
|
|
20240116,110100,4040176000,24550,24550,24600,24550,292
|
|
20240116,110000,4033007250,24600,24600,24600,24550,25
|
|
20240116,105900,4032392850,24550,24550,24600,24550,428
|
|
20240116,105800,4021879750,24600,24550,24600,24500,1299
|
|
20240116,105700,3989995600,24500,24500,24550,24500,154
|
|
20240116,105600,3986216900,24500,24550,24550,24500,491
|
|
20240116,105500,3974163300,24550,24500,24600,24500,1543
|
|
20240116,105400,3936262700,24500,24550,24550,24500,318
|
|
20240116,105300,3928468800,24550,24500,24550,24500,443
|
|
20240116,105200,3917593550,24550,24450,24550,24450,2594
|
|
20240116,105100,3854039900,24500,24450,24500,24450,499
|
|
20240116,105000,3841819700,24500,24500,24500,24450,1648
|
|
20240116,104900,3801443750,24500,24450,24500,24450,324
|
|
20240116,104800,3793516550,24500,24500,24500,24450,107
|
|
20240116,104700,3790896000,24500,24450,24500,24450,1100
|
|
20240116,104600,3763951150,24450,24500,24500,24450,198
|
|
20240116,104500,3759108850,24500,24450,24500,24450,2247
|
|
20240116,104400,3704169150,24450,24450,24500,24400,3664
|
|
20240116,104300,3614704050,24450,24450,24500,24450,5690
|
|
20240116,104200,3475582800,24500,24550,24550,24450,15137
|
|
20240116,104100,3104798750,24500,24550,24550,24500,175
|
|
20240116,104000,3100505150,24550,24500,24550,24500,206
|
|
20240116,103900,3095455100,24550,24500,24550,24500,189
|
|
20240116,103800,3090820450,24550,24500,24550,24500,2699
|
|
20240116,103700,3024570650,24550,24500,24550,24500,243
|
|
20240116,103600,3018616950,24550,24550,24550,24500,105
|
|
20240116,103500,3016044050,24500,24550,24550,24500,380
|
|
20240116,103400,3006731000,24500,24500,24550,24500,107
|
|
20240116,103300,3004109250,24550,24500,24550,24500,163
|
|
20240116,103200,3000115000,24550,24500,24550,24500,100
|
|
20240116,103100,2997662000,24500,24600,24600,24500,3642
|
|
20240116,103000,2908260500,24550,24600,24600,24550,37
|
|
20240116,102900,2907351900,24600,24550,24600,24550,6830
|
|
20240116,102800,2739671300,24500,24500,24550,24500,465
|
|
20240116,102700,2728267700,24500,24550,24550,24500,101
|
|
20240116,102600,2725788500,24500,24550,24550,24500,75
|
|
20240116,102500,2723950400,24550,24500,24550,24500,44
|
|
20240116,102400,2722871150,24550,24500,24550,24500,601
|
|
20240116,102300,2708116700,24550,24500,24550,24500,37
|
|
20240116,102200,2707208450,24550,24550,24550,24500,826
|
|
20240116,102100,2686971050,24550,24550,24550,24500,311
|
|
20240116,102000,2679350850,24550,24500,24550,24500,436
|
|
20240116,101900,2668662350,24550,24550,24550,24500,440
|
|
20240116,101800,2657881000,24550,24550,24550,24500,1020
|
|
20240116,101700,2632890050,24550,24550,24550,24500,654
|
|
20240116,101600,2616841050,24550,24550,24550,24500,188
|
|
20240116,101500,2612230950,24550,24550,24550,24500,966
|
|
20240116,101400,2588548600,24550,24500,24550,24500,224
|
|
20240116,101300,2583050300,24500,24550,24550,24500,591
|
|
20240116,101200,2568543100,24550,24550,24600,24550,1395
|
|
20240116,101100,2534295000,24600,24600,24600,24550,37
|
|
20240116,101000,2533384850,24550,24500,24600,24500,2123
|
|
20240116,100900,2481267500,24500,24550,24600,24500,2305
|
|
20240116,100800,2424690150,24550,24550,24600,24550,634
|
|
20240116,100700,2409125150,24600,24550,24600,24550,174
|
|
20240116,100600,2404851800,24550,24550,24600,24550,678
|
|
20240116,100500,2388206800,24600,24550,24600,24550,503
|
|
20240116,100400,2375857550,24550,24600,24600,24550,45
|
|
20240116,100300,2374752450,24600,24550,24600,24500,2210
|
|
20240116,100200,2320496150,24550,24550,24600,24500,6100
|
|
20240116,100100,2170804200,24550,24550,24600,24550,4013
|
|
20240116,100000,2072284850,24550,24550,24600,24550,424
|
|
20240116,095900,2061873800,24550,24550,24600,24550,446
|
|
20240116,095800,2050914000,24600,24550,24600,24550,710
|
|
20240116,095700,2033477150,24550,24650,24650,24550,8126
|
|
20240116,095600,1833637000,24600,24650,24650,24600,833
|
|
20240116,095500,1813144750,24650,24650,24650,24600,556
|
|
20240116,095400,1799466550,24650,24600,24650,24600,450
|
|
20240116,095300,1788383900,24600,24600,24650,24600,96
|
|
20240116,095200,1786022050,24650,24600,24650,24600,108
|
|
20240116,095100,1783364600,24650,24650,24650,24600,675
|
|
20240116,095000,1766758750,24600,24650,24650,24600,646
|
|
20240116,094900,1750855850,24650,24600,24650,24600,878
|
|
20240116,094800,1729234650,24650,24650,24650,24600,454
|
|
20240116,094700,1718055850,24650,24650,24650,24600,282
|
|
20240116,094600,1711106150,24650,24650,24700,24600,1410
|
|
20240116,094500,1676349600,24650,24750,24750,24650,76
|
|
20240116,094400,1674472550,24700,24650,24700,24650,784
|
|
20240116,094300,1655107800,24650,24650,24650,24650,1024
|
|
20240116,094200,1629866200,24700,24700,24700,24600,3016
|
|
20240116,094100,1555542150,24600,24700,24750,24600,8110
|
|
20240116,094000,1355395850,24700,24700,24750,24700,209
|
|
20240116,093900,1350228250,24700,24750,24800,24700,3199
|
|
20240116,093800,1271078000,24750,24750,24750,24700,2753
|
|
20240116,093700,1202950050,24750,24800,24800,24700,2797
|
|
20240116,093600,1133729300,24800,24750,24800,24700,2137
|
|
20240116,093500,1080843250,24750,24750,24750,24700,404
|
|
20240116,093400,1070844800,24700,24700,24750,24700,530
|
|
20240116,093300,1057753600,24700,24700,24750,24700,25
|
|
20240116,093200,1057135750,24750,24750,24750,24700,38
|
|
20240116,093100,1056195350,24750,24700,24750,24700,28
|
|
20240116,093000,1055502450,24750,24750,24750,24700,39
|
|
20240116,092900,1054538100,24700,24700,24750,24700,89
|
|
20240116,092800,1052339550,24750,24750,24800,24700,1815
|
|
20240116,092700,1007442200,24800,24800,24800,24750,33
|
|
20240116,092600,1006624900,24800,24750,24800,24750,491
|
|
20240116,092500,994472350,24750,24750,24800,24750,434
|
|
20240116,092400,983730550,24800,24800,24800,24750,15
|
|
20240116,092300,983359150,24800,24800,24850,24750,323
|
|
20240116,092200,975348650,24800,24850,24850,24800,329
|
|
20240116,092100,967173100,24850,24800,24850,24750,1987
|
|
20240116,092000,917895950,24800,24750,24800,24750,82
|
|
20240116,091900,915862500,24800,24750,24800,24700,1938
|
|
20240116,091800,867897050,24750,24750,24750,24700,159
|
|
20240116,091700,863963950,24750,24750,24750,24700,86
|
|
20240116,091600,861838000,24750,24750,24800,24700,2077
|
|
20240116,091500,810483950,24800,24800,24800,24750,223
|
|
20240116,091400,804964200,24750,24750,24750,24700,904
|
|
20240116,091300,782590300,24750,24750,24800,24700,703
|
|
20240116,091200,765191000,24700,24800,24800,24700,1353
|
|
20240116,091100,731704750,24800,24750,24800,24700,568
|
|
20240116,091000,717646350,24750,24850,24850,24700,2318
|
|
20240116,090900,660201900,24800,24850,24850,24800,564
|
|
20240116,090800,646213900,24800,24850,24900,24800,683
|
|
20240116,090700,629260050,24850,24650,24850,24650,1021
|
|
20240116,090600,603953850,24700,24700,24700,24650,777
|
|
20240116,090500,584762000,24700,24700,24750,24650,2215
|
|
20240116,090400,530100050,24700,24750,24750,24650,1542
|
|
20240116,090300,492061400,24750,24650,24750,24650,1643
|
|
20240116,090200,451476400,24700,24750,24750,24600,4883
|
|
20240116,090100,330826000,24750,24550,24750,24550,3350
|
|
20240116,090000,248300450,24550,24650,24700,24550,10049
|