576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183300,1339257900,24150,24150,24150,24150,3278
|
|
20250124,183200,1339257900,24150,24150,24150,24150,0
|
|
20250124,183100,1339257900,24150,24150,24150,24150,0
|
|
20250124,183000,1339257900,24150,24150,24150,24150,0
|
|
20250124,182900,1339257900,24150,24150,24150,24150,0
|
|
20250124,182800,1339257900,24150,24150,24150,24150,0
|
|
20250124,182700,1339257900,24150,24150,24150,24150,0
|
|
20250124,182600,1339257900,24150,24150,24150,24150,0
|
|
20250124,182500,1339257900,24150,24150,24150,24150,0
|
|
20250124,182400,1339257900,24150,24150,24150,24150,0
|
|
20250124,182300,1339257900,24150,24150,24150,24150,0
|
|
20250124,182200,1339257900,24150,24150,24150,24150,0
|
|
20250124,182100,1339257900,24150,24150,24150,24150,0
|
|
20250124,182000,1339257900,24150,24150,24150,24150,0
|
|
20250124,181900,1339257900,24150,24150,24150,24150,0
|
|
20250124,181800,1339257900,24150,24150,24150,24150,0
|
|
20250124,181700,1339257900,24150,24150,24150,24150,0
|
|
20250124,181600,1339257900,24150,24150,24150,24150,0
|
|
20250124,181500,1339257900,24150,24150,24150,24150,0
|
|
20250124,181400,1339257900,24150,24150,24150,24150,0
|
|
20250124,181300,1339257900,24150,24150,24150,24150,0
|
|
20250124,181200,1339257900,24150,24150,24150,24150,0
|
|
20250124,181100,1339257900,24150,24150,24150,24150,0
|
|
20250124,181000,1339257900,24150,24150,24150,24150,0
|
|
20250124,180900,1339257900,24150,24150,24150,24150,0
|
|
20250124,180800,1339257900,24150,24150,24150,24150,0
|
|
20250124,180700,1339257900,24150,24150,24150,24150,0
|
|
20250124,180600,1339257900,24150,24150,24150,24150,0
|
|
20250124,180500,1339257900,24150,24150,24150,24150,0
|
|
20250124,180400,1339257900,24150,24150,24150,24150,0
|
|
20250124,180300,1339257900,24150,24150,24150,24150,3278
|
|
20250124,180200,1339257900,24150,24150,24150,24150,0
|
|
20250124,180100,1339257900,24150,24150,24150,24150,0
|
|
20250124,180000,1339257900,24150,24150,24150,24150,0
|
|
20250124,175900,1339257900,24150,24150,24150,24150,0
|
|
20250124,175800,1339257900,24150,24150,24150,24150,0
|
|
20250124,175700,1339257900,24150,24150,24150,24150,0
|
|
20250124,175600,1339257900,24150,24150,24150,24150,0
|
|
20250124,175500,1339257900,24150,24150,24150,24150,0
|
|
20250124,175400,1339257900,24150,24150,24150,24150,0
|
|
20250124,175300,1339257900,24150,24150,24150,24150,0
|
|
20250124,175200,1339257900,24150,24150,24150,24150,0
|
|
20250124,175100,1339257900,24150,24150,24150,24150,0
|
|
20250124,175000,1339257900,24150,24150,24150,24150,0
|
|
20250124,174900,1339257900,24150,24150,24150,24150,0
|
|
20250124,174800,1339257900,24150,24150,24150,24150,0
|
|
20250124,174700,1339257900,24150,24150,24150,24150,0
|
|
20250124,174600,1339257900,24150,24150,24150,24150,0
|
|
20250124,174500,1339257900,24150,24150,24150,24150,0
|
|
20250124,174400,1339257900,24150,24150,24150,24150,0
|
|
20250124,174300,1339257900,24150,24150,24150,24150,0
|
|
20250124,174200,1339257900,24150,24150,24150,24150,0
|
|
20250124,174100,1339257900,24150,24150,24150,24150,0
|
|
20250124,174000,1339257900,24150,24150,24150,24150,0
|
|
20250124,173900,1339257900,24150,24150,24150,24150,0
|
|
20250124,173800,1339257900,24150,24150,24150,24150,0
|
|
20250124,173700,1339257900,24150,24150,24150,24150,0
|
|
20250124,173600,1339257900,24150,24150,24150,24150,0
|
|
20250124,173500,1339257900,24150,24150,24150,24150,0
|
|
20250124,173400,1339257900,24150,24150,24150,24150,0
|
|
20250124,173300,1339257900,24150,24150,24150,24150,3278
|
|
20250124,173200,1339257900,24150,24150,24150,24150,0
|
|
20250124,173100,1339257900,24150,24150,24150,24150,0
|
|
20250124,173000,1339257900,24150,24150,24150,24150,0
|
|
20250124,172900,1339257900,24150,24150,24150,24150,0
|
|
20250124,172800,1339257900,24150,24150,24150,24150,0
|
|
20250124,172700,1339257900,24150,24150,24150,24150,0
|
|
20250124,172600,1339257900,24150,24150,24150,24150,0
|
|
20250124,172500,1339257900,24150,24150,24150,24150,0
|
|
20250124,172400,1339257900,24150,24150,24150,24150,0
|
|
20250124,172300,1339257900,24150,24150,24150,24150,0
|
|
20250124,172200,1339257900,24150,24150,24150,24150,0
|
|
20250124,172100,1339257900,24150,24150,24150,24150,0
|
|
20250124,172000,1339257900,24150,24150,24150,24150,0
|
|
20250124,171900,1339257900,24150,24150,24150,24150,0
|
|
20250124,171800,1339257900,24150,24150,24150,24150,0
|
|
20250124,171700,1339257900,24150,24150,24150,24150,0
|
|
20250124,171600,1339257900,24150,24150,24150,24150,0
|
|
20250124,171500,1339257900,24150,24150,24150,24150,0
|
|
20250124,171400,1339257900,24150,24150,24150,24150,0
|
|
20250124,171300,1339257900,24150,24150,24150,24150,0
|
|
20250124,171200,1339257900,24150,24150,24150,24150,0
|
|
20250124,171100,1339257900,24150,24150,24150,24150,0
|
|
20250124,171000,1339257900,24150,24150,24150,24150,0
|
|
20250124,170900,1339257900,24150,24150,24150,24150,0
|
|
20250124,170800,1339257900,24150,24150,24150,24150,0
|
|
20250124,170700,1339257900,24150,24150,24150,24150,0
|
|
20250124,170600,1339257900,24150,24150,24150,24150,0
|
|
20250124,170500,1339257900,24150,24150,24150,24150,0
|
|
20250124,170400,1339257900,24150,24150,24150,24150,0
|
|
20250124,170300,1339257900,24150,24150,24150,24150,3278
|
|
20250124,170200,1339257900,24150,24150,24150,24150,0
|
|
20250124,170100,1339257900,24150,24150,24150,24150,0
|
|
20250124,170000,1339257900,24150,24150,24150,24150,0
|
|
20250124,165900,1339257900,24150,24150,24150,24150,0
|
|
20250124,165800,1339257900,24150,24150,24150,24150,0
|
|
20250124,165700,1339257900,24150,24150,24150,24150,0
|
|
20250124,165600,1339257900,24150,24150,24150,24150,0
|
|
20250124,165500,1339257900,24150,24150,24150,24150,0
|
|
20250124,165400,1339257900,24150,24150,24150,24150,0
|
|
20250124,165300,1339257900,24150,24150,24150,24150,0
|
|
20250124,165200,1339257900,24150,24150,24150,24150,0
|
|
20250124,165100,1339257900,24150,24150,24150,24150,0
|
|
20250124,165000,1339257900,24150,24150,24150,24150,0
|
|
20250124,164900,1339257900,24150,24150,24150,24150,0
|
|
20250124,164800,1339257900,24150,24150,24150,24150,0
|
|
20250124,164700,1339257900,24150,24150,24150,24150,0
|
|
20250124,164600,1339257900,24150,24150,24150,24150,0
|
|
20250124,164500,1339257900,24150,24150,24150,24150,0
|
|
20250124,164400,1339257900,24150,24150,24150,24150,0
|
|
20250124,164300,1339257900,24150,24150,24150,24150,0
|
|
20250124,164200,1339257900,24150,24150,24150,24150,0
|
|
20250124,164100,1339257900,24150,24150,24150,24150,0
|
|
20250124,164000,1339257900,24150,24150,24150,24150,0
|
|
20250124,163900,1339257900,24150,24150,24150,24150,0
|
|
20250124,163800,1339257900,24150,24150,24150,24150,0
|
|
20250124,163700,1339257900,24150,24150,24150,24150,0
|
|
20250124,163600,1339257900,24150,24150,24150,24150,0
|
|
20250124,163500,1339257900,24150,24150,24150,24150,0
|
|
20250124,163400,1339257900,24150,24150,24150,24150,0
|
|
20250124,163300,1339257900,24150,24150,24150,24150,3278
|
|
20250124,163200,1339257900,24150,24150,24150,24150,0
|
|
20250124,163100,1339257900,24150,24150,24150,24150,0
|
|
20250124,163000,1339257900,24150,24150,24150,24150,0
|
|
20250124,162900,1339257900,24150,24150,24150,24150,0
|
|
20250124,162800,1339257900,24150,24150,24150,24150,0
|
|
20250124,162700,1339257900,24150,24150,24150,24150,0
|
|
20250124,162600,1339257900,24150,24150,24150,24150,0
|
|
20250124,162500,1339257900,24150,24150,24150,24150,0
|
|
20250124,162400,1339257900,24150,24150,24150,24150,0
|
|
20250124,162300,1339257900,24150,24150,24150,24150,0
|
|
20250124,162200,1339257900,24150,24150,24150,24150,0
|
|
20250124,162100,1339257900,24150,24150,24150,24150,0
|
|
20250124,162000,1339257900,24150,24150,24150,24150,0
|
|
20250124,161900,1339257900,24150,24150,24150,24150,0
|
|
20250124,161800,1339257900,24150,24150,24150,24150,0
|
|
20250124,161700,1339257900,24150,24150,24150,24150,0
|
|
20250124,161600,1339257900,24150,24150,24150,24150,0
|
|
20250124,161500,1339257900,24150,24150,24150,24150,0
|
|
20250124,161400,1339257900,24150,24150,24150,24150,0
|
|
20250124,161300,1339257900,24150,24150,24150,24150,0
|
|
20250124,161200,1339257900,24150,24150,24150,24150,0
|
|
20250124,161100,1339257900,24150,24150,24150,24150,0
|
|
20250124,161000,1339257900,24150,24150,24150,24150,0
|
|
20250124,160900,1339257900,24150,24150,24150,24150,0
|
|
20250124,160800,1339257900,24150,24150,24150,24150,0
|
|
20250124,160700,1339257900,24150,24150,24150,24150,0
|
|
20250124,160600,1339257900,24150,24150,24150,24150,0
|
|
20250124,160500,1339257900,24150,24150,24150,24150,0
|
|
20250124,160400,1339257900,24150,24150,24150,24150,0
|
|
20250124,160300,1339257900,24150,24150,24150,24150,3278
|
|
20250124,160200,1339257900,24150,24150,24150,24150,0
|
|
20250124,160100,1339257900,24150,24150,24150,24150,0
|
|
20250124,160000,1339257900,24150,24150,24150,24150,0
|
|
20250124,155900,1339257900,24150,24150,24150,24150,0
|
|
20250124,155800,1339257900,24150,24150,24150,24150,0
|
|
20250124,155700,1339257900,24150,24150,24150,24150,0
|
|
20250124,155600,1339257900,24150,24150,24150,24150,0
|
|
20250124,155500,1339257900,24150,24150,24150,24150,0
|
|
20250124,155400,1339257900,24150,24150,24150,24150,0
|
|
20250124,155300,1339257900,24150,24150,24150,24150,0
|
|
20250124,155200,1339257900,24150,24150,24150,24150,0
|
|
20250124,155100,1339257900,24150,24150,24150,24150,0
|
|
20250124,155000,1339257900,24150,24150,24150,24150,0
|
|
20250124,154900,1339257900,24150,24150,24150,24150,0
|
|
20250124,154800,1339257900,24150,24150,24150,24150,0
|
|
20250124,154700,1339257900,24150,24150,24150,24150,0
|
|
20250124,154600,1339257900,24150,24150,24150,24150,0
|
|
20250124,154500,1339257900,24150,24150,24150,24150,0
|
|
20250124,154400,1339257900,24150,24150,24150,24150,0
|
|
20250124,154300,1339257900,24150,24150,24150,24150,0
|
|
20250124,154200,1339257900,24150,24150,24150,24150,0
|
|
20250124,154100,1339257900,24150,24150,24150,24150,0
|
|
20250124,154000,1339257900,24150,24150,24150,24150,0
|
|
20250124,153900,1339257900,24150,24150,24150,24150,0
|
|
20250124,153800,1339257900,24150,24150,24150,24150,0
|
|
20250124,153700,1339257900,24150,24150,24150,24150,0
|
|
20250124,153600,1339257900,24150,24150,24150,24150,0
|
|
20250124,153500,1339257900,24150,24150,24150,24150,0
|
|
20250124,153400,1339257900,24150,24150,24150,24150,0
|
|
20250124,153300,1339257900,24150,24150,24150,24150,3278
|
|
20250124,153200,1339257900,24150,24150,24150,24150,0
|
|
20250124,153100,1339257900,24150,24150,24150,24150,0
|
|
20250124,153000,1339257900,24150,24150,24150,24150,3278
|
|
20250124,152900,1260094200,24050,24050,24050,24050,0
|
|
20250124,152800,1260094200,24050,24050,24050,24050,0
|
|
20250124,152700,1260094200,24050,24050,24050,24050,0
|
|
20250124,152600,1260094200,24050,24050,24050,24050,0
|
|
20250124,152500,1260094200,24050,24050,24050,24050,0
|
|
20250124,152400,1260094200,24050,24050,24050,24050,0
|
|
20250124,152300,1260094200,24050,24050,24050,24050,0
|
|
20250124,152200,1260094200,24050,24050,24050,24050,0
|
|
20250124,152100,1260094200,24050,24050,24050,24050,0
|
|
20250124,152000,1260094200,24050,24050,24050,24050,0
|
|
20250124,151900,1260094200,24050,24000,24200,24000,91
|
|
20250124,151800,1257904000,24200,24100,24200,24050,2499
|
|
20250124,151700,1197752200,24200,24200,24200,24100,169
|
|
20250124,151600,1193663000,24200,24050,24200,24050,245
|
|
20250124,151500,1187754550,24050,24000,24150,24000,1473
|
|
20250124,151400,1152338400,23950,24000,24000,23950,263
|
|
20250124,151300,1146026700,23950,23950,23950,23950,39
|
|
20250124,151200,1145092650,24050,24000,24050,24000,35
|
|
20250124,151100,1144251200,24000,24000,24000,24000,1
|
|
20250124,151000,1144227200,24000,24000,24000,24000,10
|
|
20250124,150900,1143987200,24000,24000,24000,24000,3
|
|
20250124,150800,1143915200,23950,23950,23950,23950,0
|
|
20250124,150700,1143915200,23950,23950,23950,23950,6
|
|
20250124,150600,1143771500,24050,24000,24050,23950,80
|
|
20250124,150500,1141851400,24000,23950,24000,23950,223
|
|
20250124,150400,1136505700,23950,23950,23950,23950,446
|
|
20250124,150300,1125824000,23950,23950,23950,23950,0
|
|
20250124,150200,1125824000,23950,23950,23950,23950,74
|
|
20250124,150100,1124051700,24000,23950,24000,23950,24
|
|
20250124,150000,1123476150,23950,23950,23950,23950,3
|
|
20250124,145900,1123404300,23950,23950,23950,23950,3
|
|
20250124,145800,1123332450,23950,23950,24000,23950,61
|
|
20250124,145700,1121871350,24000,24000,24000,24000,54
|
|
20250124,145600,1120575350,24000,24000,24000,24000,4
|
|
20250124,145500,1120479350,23950,23950,23950,23950,324
|
|
20250124,145400,1112719550,23950,24000,24000,23950,59
|
|
20250124,145300,1111303850,24000,24000,24000,24000,10
|
|
20250124,145200,1111063850,24000,24000,24000,24000,0
|
|
20250124,145100,1111063850,24000,23900,24000,23900,73
|
|
20250124,145000,1109312850,23900,23950,23950,23900,78
|
|
20250124,144900,1107448450,24050,24050,24050,24050,0
|
|
20250124,144800,1107448450,24050,24050,24050,24050,35
|
|
20250124,144700,1106606700,23950,23950,23950,23950,0
|
|
20250124,144600,1106606700,23950,23950,23950,23950,514
|
|
20250124,144500,1094296400,23950,23950,23950,23950,48
|
|
20250124,144400,1093146800,23950,24050,24050,23950,35
|
|
20250124,144300,1092305650,24000,23950,24000,23950,125
|
|
20250124,144200,1089307900,23950,23950,23950,23950,0
|
|
20250124,144100,1089307900,23950,23950,23950,23950,0
|
|
20250124,144000,1089307900,23950,23950,23950,23950,0
|
|
20250124,143900,1089307900,23950,23950,23950,23950,12
|
|
20250124,143800,1089020500,23900,23950,23950,23900,2111
|
|
20250124,143700,1038462350,24000,24000,24000,24000,66
|
|
20250124,143600,1036878350,24000,24000,24000,24000,1819
|
|
20250124,143500,993222350,24000,24050,24050,24000,163
|
|
20250124,143400,989302500,24050,24050,24050,24050,7
|
|
20250124,143300,989134150,24000,24000,24000,24000,0
|
|
20250124,143200,989134150,24000,24000,24000,24000,0
|
|
20250124,143100,989134150,24000,24000,24000,24000,8
|
|
20250124,143000,988942150,24000,24000,24000,24000,0
|
|
20250124,142900,988942150,24000,24000,24000,24000,0
|
|
20250124,142800,988942150,24000,24000,24000,24000,6
|
|
20250124,142700,988798150,24000,24100,24100,24000,109
|
|
20250124,142600,986181650,24000,24000,24000,24000,0
|
|
20250124,142500,986181650,24000,24000,24000,24000,6
|
|
20250124,142400,986037650,24000,24050,24050,24000,31
|
|
20250124,142300,985292800,24050,24050,24050,24050,804
|
|
20250124,142200,965956600,24050,24050,24050,24050,148
|
|
20250124,142100,962397200,24100,24100,24100,24100,6
|
|
20250124,142000,962252600,24050,24050,24050,24050,0
|
|
20250124,141900,962252600,24050,24100,24100,24050,16
|
|
20250124,141800,961867300,24150,24150,24150,24150,5
|
|
20250124,141700,961746550,24050,24050,24050,24050,0
|
|
20250124,141600,961746550,24050,24050,24050,24050,0
|
|
20250124,141500,961746550,24050,24050,24050,24050,0
|
|
20250124,141400,961746550,24050,24050,24050,24050,0
|
|
20250124,141300,961746550,24050,24050,24050,24050,6
|
|
20250124,141200,961602250,24100,24100,24100,24100,95
|
|
20250124,141100,959312750,24100,24100,24100,24100,1
|
|
20250124,141000,959288650,24100,24100,24100,24100,0
|
|
20250124,140900,959288650,24100,24100,24100,24100,0
|
|
20250124,140800,959288650,24100,24100,24100,24100,0
|
|
20250124,140700,959288650,24100,24100,24150,24100,273
|
|
20250124,140600,952709300,24100,24100,24100,24100,100
|
|
20250124,140500,950299300,24150,24150,24150,24150,0
|
|
20250124,140400,950299300,24150,24100,24150,24100,354
|
|
20250124,140300,941766750,24050,24050,24050,24050,15
|
|
20250124,140200,941406000,24050,24050,24050,24050,106
|
|
20250124,140100,938856700,24050,24050,24050,24050,0
|
|
20250124,140000,938856700,24050,24050,24050,24050,6
|
|
20250124,135900,938712400,24150,24150,24150,24150,5
|
|
20250124,135800,938591650,24050,24100,24100,24050,139
|
|
20250124,135700,935242050,24100,24100,24100,24100,0
|
|
20250124,135600,935242050,24100,24050,24100,24050,4
|
|
20250124,135500,935145800,24050,24050,24050,24050,12
|
|
20250124,135400,934857200,24100,24100,24100,24100,0
|
|
20250124,135300,934857200,24100,24100,24100,24100,120
|
|
20250124,135200,931965200,24000,24000,24000,24000,0
|
|
20250124,135100,931965200,24000,24000,24000,24000,10
|
|
20250124,135000,931725200,24000,24000,24000,24000,6
|
|
20250124,134900,931581200,24000,24000,24000,24000,0
|
|
20250124,134800,931581200,24000,24000,24000,24000,0
|
|
20250124,134700,931581200,24000,24000,24000,24000,0
|
|
20250124,134600,931581200,24000,24000,24000,24000,6
|
|
20250124,134500,931437200,24100,24100,24100,24100,30
|
|
20250124,134400,930714200,24000,24000,24000,24000,0
|
|
20250124,134300,930714200,24000,24000,24000,24000,0
|
|
20250124,134200,930714200,24000,24000,24000,24000,0
|
|
20250124,134100,930714200,24000,24000,24000,24000,6
|
|
20250124,134000,930570200,24000,24000,24000,24000,0
|
|
20250124,133900,930570200,24000,24000,24000,24000,0
|
|
20250124,133800,930570200,24000,24000,24000,24000,0
|
|
20250124,133700,930570200,24000,24000,24000,24000,6
|
|
20250124,133600,930426200,24100,24100,24100,24100,0
|
|
20250124,133500,930426200,24100,24100,24100,24100,0
|
|
20250124,133400,930426200,24100,24100,24100,24100,0
|
|
20250124,133300,930426200,24100,24100,24100,24100,0
|
|
20250124,133200,930426200,24100,24000,24100,24000,30
|
|
20250124,133100,929704700,24000,24000,24000,24000,107
|
|
20250124,133000,927136700,24100,24100,24100,24100,0
|
|
20250124,132900,927136700,24100,24000,24100,24000,147
|
|
20250124,132800,923603050,24000,24000,24000,23950,125
|
|
20250124,132700,920603800,24000,24050,24050,24000,28
|
|
20250124,132600,919931650,24050,24000,24050,24000,15
|
|
20250124,132500,919571550,24050,24050,24050,24050,1
|
|
20250124,132400,919547500,24000,24000,24000,24000,10
|
|
20250124,132300,919307500,24000,24000,24000,24000,0
|
|
20250124,132200,919307500,24000,24000,24000,24000,106
|
|
20250124,132100,916763500,24000,24000,24000,24000,0
|
|
20250124,132000,916763500,24000,24000,24000,24000,538
|
|
20250124,131900,903851500,24000,24000,24000,24000,0
|
|
20250124,131800,903851500,24000,24000,24000,24000,6
|
|
20250124,131700,903707500,24000,24000,24000,24000,0
|
|
20250124,131600,903707500,24000,24000,24000,24000,0
|
|
20250124,131500,903707500,24000,24000,24000,24000,606
|
|
20250124,131400,889163500,24000,24000,24000,24000,0
|
|
20250124,131300,889163500,24000,24000,24000,24000,299
|
|
20250124,131200,881987500,24050,24050,24050,24050,0
|
|
20250124,131100,881987500,24050,24050,24050,24050,10
|
|
20250124,131000,881747000,24000,24000,24000,24000,0
|
|
20250124,130900,881747000,24000,24000,24000,24000,0
|
|
20250124,130800,881747000,24000,24000,24000,24000,50
|
|
20250124,130700,880547000,24050,24050,24050,24050,0
|
|
20250124,130600,880547000,24050,24050,24050,24050,109
|
|
20250124,130500,877925550,24050,24050,24050,24050,0
|
|
20250124,130400,877925550,24050,24050,24050,24050,0
|
|
20250124,130300,877925550,24050,24050,24050,24050,7
|
|
20250124,130200,877757200,24000,24000,24000,24000,0
|
|
20250124,130100,877757200,24000,24000,24000,24000,6
|
|
20250124,130000,877613200,24100,24050,24100,24050,330
|
|
20250124,125900,869676650,24050,24050,24050,24050,5
|
|
20250124,125800,869556400,24050,24050,24050,24050,0
|
|
20250124,125700,869556400,24050,24050,24050,24050,1
|
|
20250124,125600,869532350,24050,24050,24050,24050,12
|
|
20250124,125500,869243750,24050,24050,24050,24050,1
|
|
20250124,125400,869219700,24050,24050,24050,24050,30
|
|
20250124,125300,868498200,24000,24050,24050,24000,46
|
|
20250124,125200,867393700,24000,24050,24050,24000,42
|
|
20250124,125100,866384600,24050,24050,24050,24000,634
|
|
20250124,125000,851137000,24050,24050,24050,24000,53
|
|
20250124,124900,849862650,24050,24100,24100,24050,419
|
|
20250124,124800,839785450,24100,24100,24100,24100,20
|
|
20250124,124700,839303450,24100,24100,24100,24100,18
|
|
20250124,124600,838869650,24050,24050,24050,24050,94
|
|
20250124,124500,836608950,24050,24100,24100,24050,86
|
|
20250124,124400,834536850,24100,24100,24100,24100,60
|
|
20250124,124300,833090850,24100,24100,24100,24100,30
|
|
20250124,124200,832367850,24100,24100,24100,24100,6
|
|
20250124,124100,832223250,24150,24100,24150,24100,19
|
|
20250124,124000,831765150,24100,24100,24100,24100,1
|
|
20250124,123900,831741050,24150,24150,24150,24150,0
|
|
20250124,123800,831741050,24150,24150,24150,24150,0
|
|
20250124,123700,831741050,24150,24150,24150,24150,0
|
|
20250124,123600,831741050,24150,24100,24150,24100,9
|
|
20250124,123500,831524100,24100,24100,24100,24100,0
|
|
20250124,123400,831524100,24100,24100,24150,24050,151
|
|
20250124,123300,827885250,24100,24050,24100,24050,47
|
|
20250124,123200,826752600,24050,24100,24100,24050,606
|
|
20250124,123100,812167950,24100,24100,24150,24100,394
|
|
20250124,123000,802672400,24100,24100,24100,24100,100
|
|
20250124,122900,800262400,24100,24100,24100,24100,73
|
|
20250124,122800,798503100,24150,24150,24150,24150,0
|
|
20250124,122700,798503100,24150,24150,24150,24150,55
|
|
20250124,122600,797174850,24100,24100,24100,24100,6
|
|
20250124,122500,797030250,24150,24150,24150,24150,154
|
|
20250124,122400,793311150,24150,24150,24150,24150,0
|
|
20250124,122300,793311150,24150,24150,24150,24150,2
|
|
20250124,122200,793262850,24150,24150,24150,24150,100
|
|
20250124,122100,790847850,24150,24150,24150,24150,0
|
|
20250124,122000,790847850,24150,24150,24150,24150,6
|
|
20250124,121900,790702950,24200,24200,24200,24200,0
|
|
20250124,121800,790702950,24200,24200,24200,24200,0
|
|
20250124,121700,790702950,24200,24200,24200,24200,0
|
|
20250124,121600,790702950,24200,24150,24200,24150,3
|
|
20250124,121500,790630400,24150,24150,24150,24150,0
|
|
20250124,121400,790630400,24150,24150,24150,24150,0
|
|
20250124,121300,790630400,24150,24150,24150,24150,6
|
|
20250124,121200,790485500,24150,24150,24150,24150,135
|
|
20250124,121100,787225250,24150,24150,24150,24150,224
|
|
20250124,121000,781815650,24150,24150,24150,24150,90
|
|
20250124,120900,779642150,24150,24150,24150,24150,6
|
|
20250124,120800,779497250,24200,24200,24200,24200,10
|
|
20250124,120700,779255250,24150,24150,24150,24150,6
|
|
20250124,120600,779110350,24150,24150,24150,24150,6
|
|
20250124,120500,778965450,24150,24150,24150,24150,20
|
|
20250124,120400,778482450,24150,24150,24150,24150,0
|
|
20250124,120300,778482450,24150,24150,24150,24150,0
|
|
20250124,120200,778482450,24150,24150,24150,24150,0
|
|
20250124,120100,778482450,24150,24150,24150,24150,0
|
|
20250124,120000,778482450,24150,24150,24150,24150,6
|
|
20250124,115900,778337550,24150,24150,24150,24150,158
|
|
20250124,115800,774521850,24150,24150,24150,24150,0
|
|
20250124,115700,774521850,24150,24150,24150,24150,0
|
|
20250124,115600,774521850,24150,24150,24150,24150,0
|
|
20250124,115500,774521850,24150,24150,24150,24150,8
|
|
20250124,115400,774328650,24150,24150,24150,24150,0
|
|
20250124,115300,774328650,24150,24150,24150,24150,0
|
|
20250124,115200,774328650,24150,24150,24150,24150,0
|
|
20250124,115100,774328650,24150,24150,24150,24150,0
|
|
20250124,115000,774328650,24150,24150,24150,24150,0
|
|
20250124,114900,774328650,24150,24150,24150,24150,6
|
|
20250124,114800,774183750,24150,24150,24150,24150,10
|
|
20250124,114700,773942250,24150,24150,24150,24150,0
|
|
20250124,114600,773942250,24150,24150,24150,24150,0
|
|
20250124,114500,773942250,24150,24150,24150,24150,0
|
|
20250124,114400,773942250,24150,24150,24150,24150,6
|
|
20250124,114300,773797350,24200,24200,24200,24200,0
|
|
20250124,114200,773797350,24200,24200,24200,24200,5
|
|
20250124,114100,773676350,24250,24250,24250,24250,0
|
|
20250124,114000,773676350,24250,24250,24250,24250,0
|
|
20250124,113900,773676350,24250,24250,24250,24250,2
|
|
20250124,113800,773627850,24150,24200,24200,24150,449
|
|
20250124,113700,762766400,24200,24200,24200,24200,0
|
|
20250124,113600,762766400,24200,24200,24200,24200,0
|
|
20250124,113500,762766400,24200,24200,24200,24200,0
|
|
20250124,113400,762766400,24200,24200,24200,24200,2
|
|
20250124,113300,762718000,24200,24200,24200,24200,0
|
|
20250124,113200,762718000,24200,24250,24250,24200,406
|
|
20250124,113100,752892500,24300,24300,24300,24300,0
|
|
20250124,113000,752892500,24300,24300,24300,24300,41
|
|
20250124,112900,751896200,24250,24250,24250,24250,102
|
|
20250124,112800,749422700,24250,24250,24250,24250,1
|
|
20250124,112700,749398450,24250,24250,24250,24250,0
|
|
20250124,112600,749398450,24250,24250,24250,24250,1
|
|
20250124,112500,749374200,24250,24250,24250,24250,1
|
|
20250124,112400,749349950,24250,24250,24250,24250,126
|
|
20250124,112300,746294450,24300,24300,24300,24300,50
|
|
20250124,112200,745079450,24300,24300,24300,24300,0
|
|
20250124,112100,745079450,24300,24300,24300,24300,53
|
|
20250124,112000,743791550,24300,24300,24300,24300,0
|
|
20250124,111900,743791550,24300,24300,24300,24300,9
|
|
20250124,111800,743572850,24300,24350,24350,24300,36
|
|
20250124,111700,742697800,24300,24350,24350,24300,2
|
|
20250124,111600,742649150,24350,24350,24350,24350,181
|
|
20250124,111500,738241800,24300,24300,24300,24300,515
|
|
20250124,111400,725727300,24300,24300,24300,24300,0
|
|
20250124,111300,725727300,24300,24300,24300,24300,7
|
|
20250124,111200,725557200,24300,24300,24300,24300,0
|
|
20250124,111100,725557200,24300,24300,24300,24300,0
|
|
20250124,111000,725557200,24300,24300,24300,24300,0
|
|
20250124,110900,725557200,24300,24300,24300,24300,0
|
|
20250124,110800,725557200,24300,24300,24300,24300,0
|
|
20250124,110700,725557200,24300,24300,24300,24300,0
|
|
20250124,110600,725557200,24300,24250,24300,24250,20
|
|
20250124,110500,725071700,24250,24200,24250,24200,4
|
|
20250124,110400,724974850,24250,24250,24250,24250,57
|
|
20250124,110300,723592600,24250,24250,24250,24250,2
|
|
20250124,110200,723544100,24250,24250,24250,24250,0
|
|
20250124,110100,723544100,24250,24300,24300,24250,209
|
|
20250124,110000,718475800,24300,24300,24300,24300,0
|
|
20250124,105900,718475800,24300,24300,24300,24300,6
|
|
20250124,105800,718330000,24300,24250,24300,24250,656
|
|
20250124,105700,702419200,24250,24250,24250,24250,64
|
|
20250124,105600,700867200,24300,24300,24300,24300,5
|
|
20250124,105500,700745700,24250,24250,24300,24250,63
|
|
20250124,105400,699217700,24250,24250,24250,24250,0
|
|
20250124,105300,699217700,24250,24250,24250,24250,16
|
|
20250124,105200,698829700,24250,24250,24250,24250,64
|
|
20250124,105100,697277700,24300,24300,24300,24300,0
|
|
20250124,105000,697277700,24300,24300,24300,24300,285
|
|
20250124,104900,690352200,24300,24300,24350,24300,722
|
|
20250124,104800,672806500,24300,24300,24300,24300,1
|
|
20250124,104700,672782200,24300,24300,24300,24300,51
|
|
20250124,104600,671542900,24300,24300,24300,24300,39
|
|
20250124,104500,670595200,24300,24300,24300,24300,0
|
|
20250124,104400,670595200,24300,24300,24300,24300,115
|
|
20250124,104300,667800700,24300,24300,24350,24300,2010
|
|
20250124,104200,618954450,24300,24300,24350,24300,171
|
|
20250124,104100,614798600,24300,24300,24300,24300,20
|
|
20250124,104000,614312600,24350,24350,24350,24350,554
|
|
20250124,103900,600822700,24350,24300,24350,24300,373
|
|
20250124,103800,591744650,24300,24300,24300,24300,0
|
|
20250124,103700,591744650,24300,24300,24300,24300,14
|
|
20250124,103600,591404450,24400,24400,24400,24400,0
|
|
20250124,103500,591404450,24400,24400,24400,24400,12
|
|
20250124,103400,591111650,24400,24400,24400,24400,1
|
|
20250124,103300,591087250,24400,24350,24400,24350,107
|
|
20250124,103200,588481450,24350,24350,24350,24350,35
|
|
20250124,103100,587629200,24350,24450,24450,24350,145
|
|
20250124,103000,584095850,24450,24450,24450,24450,75
|
|
20250124,102900,582262100,24400,24400,24400,24300,262
|
|
20250124,102800,575869500,24450,24400,24450,24350,397
|
|
20250124,102700,566182900,24450,24400,24450,24350,2672
|
|
20250124,102600,500927050,24350,24300,24400,24300,1452
|
|
20250124,102500,465571150,24300,24300,24300,24300,871
|
|
20250124,102400,444405850,24300,24250,24300,24200,1215
|
|
20250124,102300,414942950,24200,24200,24250,24200,486
|
|
20250124,102200,403181700,24200,24200,24200,24200,320
|
|
20250124,102100,395437700,24200,24200,24200,24200,221
|
|
20250124,102000,390089500,24250,24250,24250,24250,10
|
|
20250124,101900,389847000,24250,24200,24250,24200,1072
|
|
20250124,101800,363899550,24200,24200,24200,24200,0
|
|
20250124,101700,363899550,24200,24150,24200,24150,151
|
|
20250124,101600,360246400,24150,24200,24200,24150,239
|
|
20250124,101500,354464150,24200,24150,24200,24150,36
|
|
20250124,101400,353593150,24200,24150,24200,24150,165
|
|
20250124,101300,349600900,24200,24200,24200,24200,0
|
|
20250124,101200,349600900,24200,24150,24200,24150,14
|
|
20250124,101100,349262150,24200,24200,24200,24200,136
|
|
20250124,101000,345970950,24150,24150,24150,24150,3
|
|
20250124,100900,345898500,24150,24150,24150,24150,0
|
|
20250124,100800,345898500,24150,24150,24150,24150,12
|
|
20250124,100700,345608700,24150,24150,24150,24150,190
|
|
20250124,100600,341020200,24150,24150,24150,24150,7
|
|
20250124,100500,340851150,24150,24150,24150,24150,68
|
|
20250124,100400,339208950,24100,24100,24100,24100,51
|
|
20250124,100300,337979850,24150,24150,24150,24150,0
|
|
20250124,100200,337979850,24150,24150,24150,24150,3
|
|
20250124,100100,337907400,24200,24150,24200,24150,838
|
|
20250124,100000,317664950,24100,24100,24100,24100,988
|
|
20250124,095900,293854150,24100,24100,24100,24100,0
|
|
20250124,095800,293854150,24100,24100,24100,24100,0
|
|
20250124,095700,293854150,24100,24100,24100,24100,5
|
|
20250124,095600,293733650,24150,24150,24150,24150,13
|
|
20250124,095500,293419700,24150,24100,24150,24100,2321
|
|
20250124,095400,237481050,24050,24050,24050,24000,464
|
|
20250124,095300,226342350,24050,24050,24050,24000,164
|
|
20250124,095200,222398300,24050,24000,24050,24000,72
|
|
20250124,095100,220667200,24100,24100,24100,24100,0
|
|
20250124,095000,220667200,24100,24100,24100,24100,0
|
|
20250124,094900,220667200,24100,24050,24100,24050,656
|
|
20250124,094800,204875250,24050,24050,24050,24050,69
|
|
20250124,094700,203215800,24050,24000,24050,24000,1163
|
|
20250124,094600,175270300,24050,24050,24050,24050,0
|
|
20250124,094500,175270300,24050,24050,24050,24050,1
|
|
20250124,094400,175246250,24050,24050,24050,24050,0
|
|
20250124,094300,175246250,24050,24000,24050,24000,101
|
|
20250124,094200,172822200,24100,24000,24100,24000,9
|
|
20250124,094100,172605400,24000,24000,24000,24000,0
|
|
20250124,094000,172605400,24000,24000,24000,24000,0
|
|
20250124,093900,172605400,24000,24000,24000,24000,10
|
|
20250124,093800,172365400,24100,24050,24100,24050,4
|
|
20250124,093700,172269150,24100,24100,24100,24100,1
|
|
20250124,093600,172245050,24100,24100,24100,24100,0
|
|
20250124,093500,172245050,24100,24100,24100,24100,0
|
|
20250124,093400,172245050,24100,24100,24100,24100,1
|
|
20250124,093300,172220950,24050,24000,24050,24000,276
|
|
20250124,093200,165583250,24050,24050,24050,24000,62
|
|
20250124,093100,164092200,24050,24050,24100,24050,113
|
|
20250124,093000,161374400,24050,24050,24050,24050,312
|
|
20250124,092900,153870800,24050,24050,24100,24050,82
|
|
20250124,092800,151897700,24050,24050,24050,24050,50
|
|
20250124,092700,150695200,24100,24100,24100,24100,30
|
|
20250124,092600,149972200,24050,24050,24050,24050,21
|
|
20250124,092500,149467150,24050,24050,24050,24050,5
|
|
20250124,092400,149346900,24050,24050,24050,24050,117
|
|
20250124,092300,146533050,24050,24050,24050,24050,10
|
|
20250124,092200,146292550,24000,24050,24050,24000,170
|
|
20250124,092100,142205050,24000,24100,24100,24000,842
|
|
20250124,092000,121953100,24050,24050,24050,24050,238
|
|
20250124,091900,116229200,24050,24000,24050,24000,589
|
|
20250124,091800,102091950,24000,24000,24000,24000,603
|
|
20250124,091700,87619950,24000,24000,24000,24000,409
|
|
20250124,091600,77803950,23950,23850,23950,23850,65
|
|
20250124,091500,76249100,23900,23900,23900,23900,0
|
|
20250124,091400,76249100,23900,23900,23900,23900,43
|
|
20250124,091300,75221400,23900,23950,23950,23900,564
|
|
20250124,091200,61713650,23950,23950,23950,23950,0
|
|
20250124,091100,61713650,23950,24000,24000,23950,757
|
|
20250124,091000,43558450,24050,23950,24050,23950,325
|
|
20250124,090900,35757500,23950,23850,23950,23850,740
|
|
20250124,090800,18052250,23900,23900,23900,23900,66
|
|
20250124,090700,16474850,23900,23850,23900,23850,216
|
|
20250124,090600,11312500,23850,23800,23850,23800,21
|
|
20250124,090500,10811700,23750,23750,23750,23750,62
|
|
20250124,090400,9339200,23700,23700,23700,23700,0
|
|
20250124,090300,9339200,23700,23700,23700,23700,150
|
|
20250124,090200,5784200,23700,23750,23750,23700,30
|
|
20250124,090100,5071800,23700,23700,23700,23700,0
|
|
20250124,090000,5071800,23700,23700,23700,23700,214
|