619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,191600,1180800100,24550,24550,24550,24550,573
|
|
20240117,191500,1180800100,24550,24550,24550,24550,0
|
|
20240117,191400,1180800100,24550,24550,24550,24550,0
|
|
20240117,191300,1180800100,24550,24550,24550,24550,0
|
|
20240117,191200,1180800100,24550,24550,24550,24550,0
|
|
20240117,191100,1180800100,24550,24550,24550,24550,0
|
|
20240117,191000,1180800100,24550,24550,24550,24550,0
|
|
20240117,190900,1180800100,24550,24550,24550,24550,0
|
|
20240117,190800,1180800100,24550,24550,24550,24550,0
|
|
20240117,190700,1180800100,24550,24550,24550,24550,0
|
|
20240117,190600,1180800100,24550,24550,24550,24550,0
|
|
20240117,190500,1180800100,24550,24550,24550,24550,0
|
|
20240117,190400,1180800100,24550,24550,24550,24550,0
|
|
20240117,190300,1180800100,24550,24550,24550,24550,0
|
|
20240117,190200,1180800100,24550,24550,24550,24550,0
|
|
20240117,190100,1180800100,24550,24550,24550,24550,0
|
|
20240117,190000,1180800100,24550,24550,24550,24550,0
|
|
20240117,185900,1180800100,24550,24550,24550,24550,0
|
|
20240117,185800,1180800100,24550,24550,24550,24550,0
|
|
20240117,185700,1180800100,24550,24550,24550,24550,0
|
|
20240117,185600,1180800100,24550,24550,24550,24550,0
|
|
20240117,185500,1180800100,24550,24550,24550,24550,0
|
|
20240117,185400,1180800100,24550,24550,24550,24550,0
|
|
20240117,185300,1180800100,24550,24550,24550,24550,0
|
|
20240117,185200,1180800100,24550,24550,24550,24550,0
|
|
20240117,185100,1180800100,24550,24550,24550,24550,0
|
|
20240117,185000,1180800100,24550,24550,24550,24550,0
|
|
20240117,184900,1180800100,24550,24550,24550,24550,0
|
|
20240117,184800,1180800100,24550,24550,24550,24550,0
|
|
20240117,184700,1180800100,24550,24550,24550,24550,0
|
|
20240117,184600,1180800100,24550,24550,24550,24550,573
|
|
20240117,184500,1180800100,24550,24550,24550,24550,0
|
|
20240117,184400,1180800100,24550,24550,24550,24550,0
|
|
20240117,184300,1180800100,24550,24550,24550,24550,0
|
|
20240117,184200,1180800100,24550,24550,24550,24550,0
|
|
20240117,184100,1180800100,24550,24550,24550,24550,0
|
|
20240117,184000,1180800100,24550,24550,24550,24550,0
|
|
20240117,183900,1180800100,24550,24550,24550,24550,0
|
|
20240117,183800,1180800100,24550,24550,24550,24550,0
|
|
20240117,183700,1180800100,24550,24550,24550,24550,0
|
|
20240117,183600,1180800100,24550,24550,24550,24550,0
|
|
20240117,183500,1180800100,24550,24550,24550,24550,0
|
|
20240117,183400,1180800100,24550,24550,24550,24550,0
|
|
20240117,183300,1180800100,24550,24550,24550,24550,0
|
|
20240117,183200,1180800100,24550,24550,24550,24550,0
|
|
20240117,183100,1180800100,24550,24550,24550,24550,0
|
|
20240117,183000,1180800100,24550,24550,24550,24550,0
|
|
20240117,182900,1180800100,24550,24550,24550,24550,0
|
|
20240117,182800,1180800100,24550,24550,24550,24550,0
|
|
20240117,182700,1180800100,24550,24550,24550,24550,0
|
|
20240117,182600,1180800100,24550,24550,24550,24550,0
|
|
20240117,182500,1180800100,24550,24550,24550,24550,0
|
|
20240117,182400,1180800100,24550,24550,24550,24550,0
|
|
20240117,182300,1180800100,24550,24550,24550,24550,0
|
|
20240117,182200,1180800100,24550,24550,24550,24550,0
|
|
20240117,182100,1180800100,24550,24550,24550,24550,0
|
|
20240117,182000,1180800100,24550,24550,24550,24550,0
|
|
20240117,181900,1180800100,24550,24550,24550,24550,0
|
|
20240117,181800,1180800100,24550,24550,24550,24550,0
|
|
20240117,181700,1180800100,24550,24550,24550,24550,0
|
|
20240117,181600,1180800100,24550,24550,24550,24550,573
|
|
20240117,181500,1180800100,24550,24550,24550,24550,0
|
|
20240117,181400,1180800100,24550,24550,24550,24550,0
|
|
20240117,181300,1180800100,24550,24550,24550,24550,0
|
|
20240117,181200,1180800100,24550,24550,24550,24550,0
|
|
20240117,181100,1180800100,24550,24550,24550,24550,0
|
|
20240117,181000,1180800100,24550,24550,24550,24550,0
|
|
20240117,180900,1180800100,24550,24550,24550,24550,0
|
|
20240117,180800,1180800100,24550,24550,24550,24550,0
|
|
20240117,180700,1180800100,24550,24550,24550,24550,0
|
|
20240117,180600,1180800100,24550,24550,24550,24550,0
|
|
20240117,180500,1180800100,24550,24550,24550,24550,0
|
|
20240117,180400,1180800100,24550,24550,24550,24550,0
|
|
20240117,180300,1180800100,24550,24550,24550,24550,0
|
|
20240117,180200,1180800100,24550,24550,24550,24550,0
|
|
20240117,180100,1180800100,24550,24550,24550,24550,0
|
|
20240117,180000,1180800100,24550,24550,24550,24550,0
|
|
20240117,175900,1180800100,24550,24550,24550,24550,0
|
|
20240117,175800,1180800100,24550,24550,24550,24550,0
|
|
20240117,175700,1180800100,24550,24550,24550,24550,0
|
|
20240117,175600,1180800100,24550,24550,24550,24550,0
|
|
20240117,175500,1180800100,24550,24550,24550,24550,0
|
|
20240117,175400,1180800100,24550,24550,24550,24550,0
|
|
20240117,175300,1180800100,24550,24550,24550,24550,0
|
|
20240117,175200,1180800100,24550,24550,24550,24550,0
|
|
20240117,175100,1180800100,24550,24550,24550,24550,0
|
|
20240117,175000,1180800100,24550,24550,24550,24550,0
|
|
20240117,174900,1180800100,24550,24550,24550,24550,0
|
|
20240117,174800,1180800100,24550,24550,24550,24550,0
|
|
20240117,174700,1180800100,24550,24550,24550,24550,0
|
|
20240117,174600,1180800100,24550,24550,24550,24550,573
|
|
20240117,174500,1180800100,24550,24550,24550,24550,0
|
|
20240117,174400,1180800100,24550,24550,24550,24550,0
|
|
20240117,174300,1180800100,24550,24550,24550,24550,0
|
|
20240117,174200,1180800100,24550,24550,24550,24550,0
|
|
20240117,174100,1180800100,24550,24550,24550,24550,0
|
|
20240117,174000,1180800100,24550,24550,24550,24550,0
|
|
20240117,173900,1180800100,24550,24550,24550,24550,0
|
|
20240117,173800,1180800100,24550,24550,24550,24550,0
|
|
20240117,173700,1180800100,24550,24550,24550,24550,0
|
|
20240117,173600,1180800100,24550,24550,24550,24550,0
|
|
20240117,173500,1180800100,24550,24550,24550,24550,0
|
|
20240117,173400,1180800100,24550,24550,24550,24550,0
|
|
20240117,173300,1180800100,24550,24550,24550,24550,0
|
|
20240117,173200,1180800100,24550,24550,24550,24550,0
|
|
20240117,173100,1180800100,24550,24550,24550,24550,0
|
|
20240117,173000,1180800100,24550,24550,24550,24550,0
|
|
20240117,172900,1180800100,24550,24550,24550,24550,0
|
|
20240117,172800,1180800100,24550,24550,24550,24550,0
|
|
20240117,172700,1180800100,24550,24550,24550,24550,0
|
|
20240117,172600,1180800100,24550,24550,24550,24550,0
|
|
20240117,172500,1180800100,24550,24550,24550,24550,0
|
|
20240117,172400,1180800100,24550,24550,24550,24550,0
|
|
20240117,172300,1180800100,24550,24550,24550,24550,0
|
|
20240117,172200,1180800100,24550,24550,24550,24550,0
|
|
20240117,172100,1180800100,24550,24550,24550,24550,0
|
|
20240117,172000,1180800100,24550,24550,24550,24550,0
|
|
20240117,171900,1180800100,24550,24550,24550,24550,0
|
|
20240117,171800,1180800100,24550,24550,24550,24550,0
|
|
20240117,171700,1180800100,24550,24550,24550,24550,0
|
|
20240117,171600,1180800100,24550,24550,24550,24550,573
|
|
20240117,171500,1180800100,24550,24550,24550,24550,0
|
|
20240117,171400,1180800100,24550,24550,24550,24550,0
|
|
20240117,171300,1180800100,24550,24550,24550,24550,0
|
|
20240117,171200,1180800100,24550,24550,24550,24550,0
|
|
20240117,171100,1180800100,24550,24550,24550,24550,0
|
|
20240117,171000,1180800100,24550,24550,24550,24550,0
|
|
20240117,170900,1180800100,24550,24550,24550,24550,0
|
|
20240117,170800,1180800100,24550,24550,24550,24550,0
|
|
20240117,170700,1180800100,24550,24550,24550,24550,0
|
|
20240117,170600,1180800100,24550,24550,24550,24550,0
|
|
20240117,170500,1180800100,24550,24550,24550,24550,0
|
|
20240117,170400,1180800100,24550,24550,24550,24550,0
|
|
20240117,170300,1180800100,24550,24550,24550,24550,0
|
|
20240117,170200,1180800100,24550,24550,24550,24550,0
|
|
20240117,170100,1180800100,24550,24550,24550,24550,0
|
|
20240117,170000,1180800100,24550,24550,24550,24550,0
|
|
20240117,165900,1180800100,24550,24550,24550,24550,0
|
|
20240117,165800,1180800100,24550,24550,24550,24550,0
|
|
20240117,165700,1180800100,24550,24550,24550,24550,0
|
|
20240117,165600,1180800100,24550,24550,24550,24550,0
|
|
20240117,165500,1180800100,24550,24550,24550,24550,0
|
|
20240117,165400,1180800100,24550,24550,24550,24550,0
|
|
20240117,165300,1180800100,24550,24550,24550,24550,0
|
|
20240117,165200,1180800100,24550,24550,24550,24550,0
|
|
20240117,165100,1180800100,24550,24550,24550,24550,0
|
|
20240117,165000,1180800100,24550,24550,24550,24550,0
|
|
20240117,164900,1180800100,24550,24550,24550,24550,0
|
|
20240117,164800,1180800100,24550,24550,24550,24550,0
|
|
20240117,164700,1180800100,24550,24550,24550,24550,0
|
|
20240117,164600,1180800100,24550,24550,24550,24550,573
|
|
20240117,164500,1180800100,24550,24550,24550,24550,0
|
|
20240117,164400,1180800100,24550,24550,24550,24550,0
|
|
20240117,164300,1180800100,24550,24550,24550,24550,0
|
|
20240117,164200,1180800100,24550,24550,24550,24550,0
|
|
20240117,164100,1180800100,24550,24550,24550,24550,0
|
|
20240117,164000,1180800100,24550,24550,24550,24550,0
|
|
20240117,163900,1180800100,24550,24550,24550,24550,0
|
|
20240117,163800,1180800100,24550,24550,24550,24550,0
|
|
20240117,163700,1180800100,24550,24550,24550,24550,0
|
|
20240117,163600,1180800100,24550,24550,24550,24550,0
|
|
20240117,163500,1180800100,24550,24550,24550,24550,0
|
|
20240117,163400,1180800100,24550,24550,24550,24550,0
|
|
20240117,163300,1180800100,24550,24550,24550,24550,0
|
|
20240117,163200,1180800100,24550,24550,24550,24550,0
|
|
20240117,163100,1180800100,24550,24550,24550,24550,0
|
|
20240117,163000,1180800100,24550,24550,24550,24550,0
|
|
20240117,162900,1180800100,24550,24550,24550,24550,0
|
|
20240117,162800,1180800100,24550,24550,24550,24550,0
|
|
20240117,162700,1180800100,24550,24550,24550,24550,0
|
|
20240117,162600,1180800100,24550,24550,24550,24550,0
|
|
20240117,162500,1180800100,24550,24550,24550,24550,0
|
|
20240117,162400,1180800100,24550,24550,24550,24550,0
|
|
20240117,162300,1180800100,24550,24550,24550,24550,0
|
|
20240117,162200,1180800100,24550,24550,24550,24550,0
|
|
20240117,162100,1180800100,24550,24550,24550,24550,0
|
|
20240117,162000,1180800100,24550,24550,24550,24550,0
|
|
20240117,161900,1180800100,24550,24550,24550,24550,0
|
|
20240117,161800,1180800100,24550,24550,24550,24550,0
|
|
20240117,161700,1180800100,24550,24550,24550,24550,0
|
|
20240117,161600,1180800100,24550,24550,24550,24550,573
|
|
20240117,161500,1180800100,24550,24550,24550,24550,0
|
|
20240117,161400,1180800100,24550,24550,24550,24550,0
|
|
20240117,161300,1180800100,24550,24550,24550,24550,0
|
|
20240117,161200,1180800100,24550,24550,24550,24550,0
|
|
20240117,161100,1180800100,24550,24550,24550,24550,0
|
|
20240117,161000,1180800100,24550,24550,24550,24550,0
|
|
20240117,160900,1180800100,24550,24550,24550,24550,0
|
|
20240117,160800,1180800100,24550,24550,24550,24550,0
|
|
20240117,160700,1180800100,24550,24550,24550,24550,0
|
|
20240117,160600,1180800100,24550,24550,24550,24550,0
|
|
20240117,160500,1180800100,24550,24550,24550,24550,0
|
|
20240117,160400,1180800100,24550,24550,24550,24550,0
|
|
20240117,160300,1180800100,24550,24550,24550,24550,0
|
|
20240117,160200,1180800100,24550,24550,24550,24550,0
|
|
20240117,160100,1180800100,24550,24550,24550,24550,0
|
|
20240117,160000,1180800100,24550,24550,24550,24550,0
|
|
20240117,155900,1180800100,24550,24550,24550,24550,0
|
|
20240117,155800,1180800100,24550,24550,24550,24550,0
|
|
20240117,155700,1180800100,24550,24550,24550,24550,0
|
|
20240117,155600,1180800100,24550,24550,24550,24550,0
|
|
20240117,155500,1180800100,24550,24550,24550,24550,0
|
|
20240117,155400,1180800100,24550,24550,24550,24550,0
|
|
20240117,155300,1180800100,24550,24550,24550,24550,0
|
|
20240117,155200,1180800100,24550,24550,24550,24550,0
|
|
20240117,155100,1180800100,24550,24550,24550,24550,0
|
|
20240117,155000,1180800100,24550,24550,24550,24550,0
|
|
20240117,154900,1180800100,24550,24550,24550,24550,0
|
|
20240117,154800,1180800100,24550,24550,24550,24550,0
|
|
20240117,154700,1180800100,24550,24550,24550,24550,0
|
|
20240117,154600,1180800100,24550,24550,24550,24550,573
|
|
20240117,154500,1180800100,24550,24550,24550,24550,0
|
|
20240117,154400,1180800100,24550,24550,24550,24550,0
|
|
20240117,154300,1180800100,24550,24550,24550,24550,0
|
|
20240117,154200,1180800100,24550,24550,24550,24550,0
|
|
20240117,154100,1180800100,24550,24550,24550,24550,0
|
|
20240117,154000,1180800100,24550,24550,24550,24550,0
|
|
20240117,153900,1180800100,24550,24550,24550,24550,0
|
|
20240117,153800,1180800100,24550,24550,24550,24550,0
|
|
20240117,153700,1180800100,24550,24550,24550,24550,0
|
|
20240117,153600,1180800100,24550,24550,24550,24550,0
|
|
20240117,153500,1180800100,24550,24550,24550,24550,0
|
|
20240117,153400,1180800100,24550,24550,24550,24550,0
|
|
20240117,153300,1180800100,24550,24550,24550,24550,0
|
|
20240117,153200,1180800100,24550,24550,24550,24550,0
|
|
20240117,153100,1180800100,24550,24550,24550,24550,0
|
|
20240117,153000,1180800100,24550,24550,24550,24550,573
|
|
20240117,152900,1166732950,24550,24550,24550,24550,0
|
|
20240117,152800,1166732950,24550,24550,24550,24550,0
|
|
20240117,152700,1166732950,24550,24550,24550,24550,0
|
|
20240117,152600,1166732950,24550,24550,24550,24550,0
|
|
20240117,152500,1166732950,24550,24550,24550,24550,0
|
|
20240117,152400,1166732950,24550,24550,24550,24550,0
|
|
20240117,152300,1166732950,24550,24550,24550,24550,0
|
|
20240117,152200,1166732950,24550,24550,24550,24550,0
|
|
20240117,152100,1166732950,24550,24550,24550,24550,0
|
|
20240117,152000,1166732950,24550,24550,24550,24550,0
|
|
20240117,151900,1166732950,24550,24650,24650,24550,547
|
|
20240117,151800,1153294400,24550,24600,24650,24550,1318
|
|
20240117,151700,1120915700,24600,24600,24600,24600,22
|
|
20240117,151600,1120374500,24600,24600,24600,24600,20
|
|
20240117,151500,1119882500,24600,24600,24600,24600,10
|
|
20240117,151400,1119636500,24600,24600,24600,24600,0
|
|
20240117,151300,1119636500,24600,24600,24600,24600,1
|
|
20240117,151200,1119611900,24600,24600,24600,24600,0
|
|
20240117,151100,1119611900,24600,24600,24600,24600,291
|
|
20240117,151000,1112453300,24600,24600,24600,24600,2
|
|
20240117,150900,1112404100,24600,24650,24650,24600,40
|
|
20240117,150800,1111419850,24650,24650,24650,24650,0
|
|
20240117,150700,1111419850,24650,24650,24650,24650,200
|
|
20240117,150600,1106489850,24650,24650,24650,24650,22
|
|
20240117,150500,1105947550,24600,24600,24600,24600,6
|
|
20240117,150400,1105799950,24650,24650,24650,24650,35
|
|
20240117,150300,1104937200,24650,24650,24650,24650,2
|
|
20240117,150200,1104887900,24650,24650,24650,24650,5
|
|
20240117,150100,1104764650,24650,24650,24650,24650,10
|
|
20240117,150000,1104518150,24650,24650,24650,24650,0
|
|
20240117,145900,1104518150,24650,24600,24650,24600,33
|
|
20240117,145800,1103704800,24600,24600,24600,24600,6
|
|
20240117,145700,1103557200,24550,24550,24550,24550,0
|
|
20240117,145600,1103557200,24550,24650,24650,24550,8
|
|
20240117,145500,1103360600,24550,24550,24550,24550,0
|
|
20240117,145400,1103360600,24550,24550,24550,24550,0
|
|
20240117,145300,1103360600,24550,24650,24650,24550,3258
|
|
20240117,145200,1023301850,24650,24650,24650,24650,7
|
|
20240117,145100,1023129300,24650,24650,24650,24650,5
|
|
20240117,145000,1023006050,24650,24650,24650,24650,3
|
|
20240117,144900,1022932100,24650,24650,24650,24650,19
|
|
20240117,144800,1022463750,24650,24650,24650,24650,2
|
|
20240117,144700,1022414450,24650,24600,24650,24600,2
|
|
20240117,144600,1022365200,24650,24650,24650,24650,30
|
|
20240117,144500,1021625700,24650,24650,24650,24650,2
|
|
20240117,144400,1021576400,24650,24650,24650,24650,1
|
|
20240117,144300,1021551750,24650,24600,24650,24600,27
|
|
20240117,144200,1020886350,24650,24650,24650,24650,3
|
|
20240117,144100,1020812400,24650,24650,24650,24650,10
|
|
20240117,144000,1020565900,24650,24650,24650,24650,13
|
|
20240117,143900,1020245450,24650,24650,24650,24650,98
|
|
20240117,143800,1017829750,24650,24650,24650,24650,2
|
|
20240117,143700,1017780450,24650,24650,24650,24650,170
|
|
20240117,143600,1013589950,24650,24650,24650,24650,0
|
|
20240117,143500,1013589950,24650,24600,24650,24600,54
|
|
20240117,143400,1012261350,24650,24650,24650,24650,1
|
|
20240117,143300,1012236700,24650,24600,24650,24600,30
|
|
20240117,143200,1011497250,24600,24650,24650,24600,1102
|
|
20240117,143100,984359050,24750,24700,24750,24700,5
|
|
20240117,143000,984235400,24700,24700,24700,24700,42
|
|
20240117,142900,983198000,24700,24700,24700,24700,6
|
|
20240117,142800,983049800,24700,24700,24700,24700,0
|
|
20240117,142700,983049800,24700,24700,24700,24700,88
|
|
20240117,142600,980876200,24750,24750,24750,24750,5
|
|
20240117,142500,980752450,24700,24700,24700,24700,0
|
|
20240117,142400,980752450,24700,24750,24750,24700,22
|
|
20240117,142300,980208700,24750,24750,24750,24750,7
|
|
20240117,142200,980035450,24750,24750,24750,24750,1
|
|
20240117,142100,980010700,24650,24700,24700,24650,179
|
|
20240117,142000,975589700,24700,24700,24700,24700,108
|
|
20240117,141900,972922100,24750,24750,24750,24750,2
|
|
20240117,141800,972872600,24750,24750,24750,24750,3
|
|
20240117,141700,972798350,24700,24750,24750,24700,240
|
|
20240117,141600,966870150,24750,24750,24750,24750,4
|
|
20240117,141500,966771150,24750,24750,24750,24750,1
|
|
20240117,141400,966746400,24750,24750,24750,24750,1
|
|
20240117,141300,966721650,24750,24750,24750,24750,2
|
|
20240117,141200,966672150,24750,24750,24750,24750,6
|
|
20240117,141100,966523650,24650,24650,24650,24650,0
|
|
20240117,141000,966523650,24650,24700,24700,24650,20
|
|
20240117,140900,966029750,24700,24700,24700,24700,0
|
|
20240117,140800,966029750,24700,24700,24700,24700,0
|
|
20240117,140700,966029750,24700,24700,24700,24700,60
|
|
20240117,140600,964547750,24750,24750,24750,24750,1
|
|
20240117,140500,964523000,24750,24750,24750,24750,0
|
|
20240117,140400,964523000,24750,24750,24750,24750,1
|
|
20240117,140300,964498250,24750,24750,24750,24750,0
|
|
20240117,140200,964498250,24750,24750,24750,24750,1
|
|
20240117,140100,964473500,24750,24750,24750,24750,1
|
|
20240117,140000,964448750,24700,24700,24700,24700,177
|
|
20240117,135900,960076850,24700,24700,24700,24700,28
|
|
20240117,135800,959385250,24700,24700,24700,24700,17
|
|
20240117,135700,958965350,24700,24700,24700,24700,16
|
|
20240117,135600,958570150,24700,24700,24700,24700,79
|
|
20240117,135500,956618850,24700,24650,24700,24650,6
|
|
20240117,135400,956470700,24700,24700,24700,24700,2
|
|
20240117,135300,956421300,24700,24700,24700,24700,535
|
|
20240117,135200,943206800,24700,24700,24700,24700,124
|
|
20240117,135100,940144000,24750,24750,24750,24750,0
|
|
20240117,135000,940144000,24750,24750,24750,24750,3
|
|
20240117,134900,940069750,24750,24750,24750,24750,0
|
|
20240117,134800,940069750,24750,24750,24750,24750,14
|
|
20240117,134700,939723250,24750,24750,24750,24750,0
|
|
20240117,134600,939723250,24750,24650,24750,24650,1978
|
|
20240117,134500,890885050,24600,24600,24600,24600,0
|
|
20240117,134400,890885050,24600,24650,24650,24600,2
|
|
20240117,134300,890835800,24600,24600,24600,24600,0
|
|
20240117,134200,890835800,24600,24600,24600,24600,563
|
|
20240117,134100,876986000,24550,24550,24550,24550,130
|
|
20240117,134000,873794500,24550,24550,24550,24550,83
|
|
20240117,133900,871756850,24650,24650,24650,24650,0
|
|
20240117,133800,871756850,24650,24650,24650,24650,1
|
|
20240117,133700,871732200,24650,24650,24650,24650,2
|
|
20240117,133600,871682900,24550,24550,24550,24500,122
|
|
20240117,133500,868688050,24550,24550,24550,24500,105
|
|
20240117,133400,866113150,24550,24600,24600,24550,2412
|
|
20240117,133300,806841900,24650,24700,24700,24650,1672
|
|
20240117,133200,765626600,24700,24700,24700,24700,11
|
|
20240117,133100,765354900,24700,24650,24700,24650,7
|
|
20240117,133000,765182100,24700,24650,24700,24650,626
|
|
20240117,132900,749751100,24700,24700,24700,24700,0
|
|
20240117,132800,749751100,24700,24700,24700,24700,10
|
|
20240117,132700,749504100,24650,24650,24650,24650,0
|
|
20240117,132600,749504100,24650,24650,24700,24650,178
|
|
20240117,132500,745116300,24650,24650,24650,24650,2
|
|
20240117,132400,745067000,24650,24650,24650,24650,4
|
|
20240117,132300,744968400,24650,24650,24650,24650,13
|
|
20240117,132200,744647950,24700,24700,24700,24700,1
|
|
20240117,132100,744623250,24650,24650,24650,24650,0
|
|
20240117,132000,744623250,24650,24650,24650,24650,103
|
|
20240117,131900,742084300,24650,24650,24650,24650,0
|
|
20240117,131800,742084300,24650,24650,24650,24650,180
|
|
20240117,131700,737647300,24650,24650,24650,24650,0
|
|
20240117,131600,737647300,24650,24650,24650,24650,30
|
|
20240117,131500,736907800,24650,24650,24650,24650,8
|
|
20240117,131400,736710600,24650,24650,24650,24650,2
|
|
20240117,131300,736661300,24650,24650,24650,24650,17
|
|
20240117,131200,736242250,24600,24550,24600,24550,9
|
|
20240117,131100,736020900,24600,24700,24700,24600,182
|
|
20240117,131000,731541700,24650,24650,24650,24650,0
|
|
20240117,130900,731541700,24650,24650,24650,24650,0
|
|
20240117,130800,731541700,24650,24650,24650,24650,0
|
|
20240117,130700,731541700,24650,24650,24650,24650,0
|
|
20240117,130600,731541700,24650,24650,24650,24650,1
|
|
20240117,130500,731517050,24600,24650,24650,24600,114
|
|
20240117,130400,728712100,24600,24600,24650,24600,310
|
|
20240117,130300,721086000,24650,24650,24650,24650,0
|
|
20240117,130200,721086000,24650,24700,24700,24650,94
|
|
20240117,130100,718768850,24700,24750,24750,24700,16
|
|
20240117,130000,718373550,24750,24750,24750,24750,0
|
|
20240117,125900,718373550,24750,24750,24750,24750,0
|
|
20240117,125800,718373550,24750,24800,24800,24750,7
|
|
20240117,125700,718200250,24800,24800,24800,24800,0
|
|
20240117,125600,718200250,24800,24650,24800,24650,51
|
|
20240117,125500,716938600,24600,24600,24600,24600,27
|
|
20240117,125400,716274400,24800,24800,24800,24800,2
|
|
20240117,125300,716224800,24800,24800,24800,24800,0
|
|
20240117,125200,716224800,24800,24800,24800,24800,0
|
|
20240117,125100,716224800,24800,24800,24800,24800,0
|
|
20240117,125000,716224800,24800,24800,24800,24800,1
|
|
20240117,124900,716200000,24800,24800,24800,24800,0
|
|
20240117,124800,716200000,24800,24700,24800,24600,693
|
|
20240117,124700,699120500,24700,24650,24700,24650,46
|
|
20240117,124600,697986100,24700,24700,24700,24700,2
|
|
20240117,124500,697936700,24700,24700,24700,24700,1
|
|
20240117,124400,697912000,24700,24650,24700,24650,87
|
|
20240117,124300,695767100,24700,24650,24700,24650,101
|
|
20240117,124200,693277150,24650,24650,24650,24650,6
|
|
20240117,124100,693129250,24650,24650,24650,24650,269
|
|
20240117,124000,686498400,24650,24700,24700,24650,267
|
|
20240117,123900,679916600,24650,24650,24650,24650,25
|
|
20240117,123800,679300350,24700,24750,24800,24700,440
|
|
20240117,123700,668428950,24750,24750,24750,24750,10
|
|
20240117,123600,668181450,24750,24750,24750,24750,0
|
|
20240117,123500,668181450,24750,24750,24750,24750,1
|
|
20240117,123400,668156700,24700,24700,24700,24700,0
|
|
20240117,123300,668156700,24700,24700,24700,24700,0
|
|
20240117,123200,668156700,24700,24750,24750,24700,204
|
|
20240117,123100,663117650,24750,24750,24750,24750,0
|
|
20240117,123000,663117650,24750,24750,24750,24750,1
|
|
20240117,122900,663092900,24750,24800,24800,24750,15
|
|
20240117,122800,662721600,24850,24850,24850,24850,1
|
|
20240117,122700,662696750,24850,24850,24850,24850,1
|
|
20240117,122600,662671900,24750,24750,24750,24750,0
|
|
20240117,122500,662671900,24750,24750,24750,24750,0
|
|
20240117,122400,662671900,24750,24750,24750,24750,3
|
|
20240117,122300,662597650,24800,24800,24800,24800,21
|
|
20240117,122200,662076850,24800,24850,24850,24800,6
|
|
20240117,122100,661928000,24800,24800,24800,24800,101
|
|
20240117,122000,659423200,24800,24800,24800,24800,1
|
|
20240117,121900,659398400,24750,24800,24800,24750,153
|
|
20240117,121800,655611600,24750,24750,24750,24750,0
|
|
20240117,121700,655611600,24750,24750,24750,24750,0
|
|
20240117,121600,655611600,24750,24750,24750,24750,0
|
|
20240117,121500,655611600,24750,24750,24750,24750,0
|
|
20240117,121400,655611600,24750,24750,24750,24750,130
|
|
20240117,121300,652394100,24750,24750,24750,24750,1
|
|
20240117,121200,652369350,24700,24700,24700,24700,0
|
|
20240117,121100,652369350,24700,24700,24700,24700,0
|
|
20240117,121000,652369350,24700,24700,24700,24700,0
|
|
20240117,120900,652369350,24700,24700,24700,24700,79
|
|
20240117,120800,650418050,24700,24700,24700,24700,0
|
|
20240117,120700,650418050,24700,24700,24700,24700,389
|
|
20240117,120600,640809750,24750,24750,24750,24750,13
|
|
20240117,120500,640488000,24750,24750,24750,24750,1247
|
|
20240117,120400,609624750,24750,24750,24750,24750,70
|
|
20240117,120300,607892250,24800,24800,24800,24800,50
|
|
20240117,120200,606652250,24850,24850,24850,24850,2
|
|
20240117,120100,606602550,24800,24800,24800,24800,200
|
|
20240117,120000,601642550,24850,24850,24850,24850,1
|
|
20240117,115900,601617700,24850,24850,24850,24850,0
|
|
20240117,115800,601617700,24850,24850,24850,24850,2
|
|
20240117,115700,601568000,24850,24850,24850,24850,0
|
|
20240117,115600,601568000,24850,24850,24850,24850,101
|
|
20240117,115500,599058150,24850,24800,24850,24800,33
|
|
20240117,115400,598238200,24800,24800,24800,24750,219
|
|
20240117,115300,592807500,24800,24800,24800,24800,0
|
|
20240117,115200,592807500,24800,24800,24800,24800,9
|
|
20240117,115100,592584300,24800,24800,24800,24800,3
|
|
20240117,115000,592509900,24850,24750,24850,24750,419
|
|
20240117,114900,582125250,24750,24750,24750,24750,0
|
|
20240117,114800,582125250,24750,24850,24850,24750,129
|
|
20240117,114700,578929800,24800,24800,24800,24800,205
|
|
20240117,114600,573845800,24850,24850,24850,24850,12
|
|
20240117,114500,573547600,24850,24850,24850,24850,1
|
|
20240117,114400,573522750,24800,24800,24800,24800,0
|
|
20240117,114300,573522750,24800,24800,24800,24800,1
|
|
20240117,114200,573497950,24800,24850,24850,24800,427
|
|
20240117,114100,562908300,24850,24850,24850,24850,0
|
|
20240117,114000,562908300,24850,24850,24850,24850,1
|
|
20240117,113900,562883450,24800,24850,24850,24800,13
|
|
20240117,113800,562560500,24850,24850,24850,24850,2
|
|
20240117,113700,562510800,24850,24850,24850,24850,119
|
|
20240117,113600,559553650,24850,24850,24850,24850,0
|
|
20240117,113500,559553650,24850,24850,24850,24850,1
|
|
20240117,113400,559528800,24850,24850,24850,24850,6
|
|
20240117,113300,559379700,24800,24800,24800,24800,0
|
|
20240117,113200,559379700,24800,24800,24800,24800,4
|
|
20240117,113100,559280500,24850,24850,24850,24850,0
|
|
20240117,113000,559280500,24850,24850,24850,24850,160
|
|
20240117,112900,555304500,24850,24800,24850,24800,2
|
|
20240117,112800,555254850,24800,24800,24800,24800,0
|
|
20240117,112700,555254850,24800,24800,24800,24800,177
|
|
20240117,112600,550865250,24800,24800,24800,24800,0
|
|
20240117,112500,550865250,24800,24800,24800,24800,0
|
|
20240117,112400,550865250,24800,24850,24850,24800,14
|
|
20240117,112300,550518000,24900,24850,24900,24850,47
|
|
20240117,112200,549350000,24850,24850,24850,24850,2
|
|
20240117,112100,549300300,24850,24850,24850,24850,0
|
|
20240117,112000,549300300,24850,24850,24850,24850,2
|
|
20240117,111900,549250600,24850,24850,24850,24850,28
|
|
20240117,111800,548554800,24900,24850,24900,24850,56
|
|
20240117,111700,547163150,24850,24900,24900,24850,20
|
|
20240117,111600,546666050,24900,24900,24900,24900,1
|
|
20240117,111500,546641150,24900,24900,24900,24900,1
|
|
20240117,111400,546616250,24900,24900,24900,24900,2
|
|
20240117,111300,546566450,24900,24900,24900,24900,1
|
|
20240117,111200,546541550,24850,24850,24850,24850,0
|
|
20240117,111100,546541550,24850,24900,24900,24850,5
|
|
20240117,111000,546417150,24850,24850,24850,24850,14
|
|
20240117,110900,546069250,24900,24850,24900,24850,888
|
|
20240117,110800,524002400,24850,24850,24850,24850,176
|
|
20240117,110700,519628800,24850,24700,24850,24700,66
|
|
20240117,110600,517998150,24700,24800,24900,24700,2022
|
|
20240117,110500,467936300,24800,24800,24800,24800,241
|
|
20240117,110400,461959500,24800,24800,24800,24800,1
|
|
20240117,110300,461934700,24900,24900,24900,24900,0
|
|
20240117,110200,461934700,24900,24750,24900,24750,21
|
|
20240117,110100,461414800,24750,24800,24800,24750,100
|
|
20240117,110000,458938550,24750,24900,24900,24750,352
|
|
20240117,105900,450226350,24800,24800,24800,24800,57
|
|
20240117,105800,448812750,24900,24900,24900,24900,0
|
|
20240117,105700,448812750,24900,24800,24900,24800,501
|
|
20240117,105600,436387750,24900,24900,24900,24900,2
|
|
20240117,105500,436337950,24900,24900,24900,24900,6
|
|
20240117,105400,436188550,24850,24850,24850,24850,10
|
|
20240117,105300,435940050,24900,24800,24900,24800,40
|
|
20240117,105200,434946050,24900,24900,24900,24900,0
|
|
20240117,105100,434946050,24900,24850,24900,24850,20
|
|
20240117,105000,434449000,24800,24850,24850,24800,105
|
|
20240117,104900,431840950,24850,24850,24850,24850,169
|
|
20240117,104800,427641300,24800,24800,24800,24800,0
|
|
20240117,104700,427641300,24800,24800,24800,24800,219
|
|
20240117,104600,422210100,24800,24800,24800,24800,0
|
|
20240117,104500,422210100,24800,24850,24850,24800,59
|
|
20240117,104400,420744700,24850,24850,24850,24850,1
|
|
20240117,104300,420719850,24850,24850,24850,24850,38
|
|
20240117,104200,419775550,24850,24900,24900,24850,16
|
|
20240117,104100,419377900,24900,24900,24900,24900,5
|
|
20240117,104000,419253400,24900,24900,24900,24900,2
|
|
20240117,103900,419203600,24900,24850,24900,24850,46
|
|
20240117,103800,418060400,24850,24850,24850,24850,94
|
|
20240117,103700,415724500,24850,24850,24850,24850,88
|
|
20240117,103600,413537700,24800,24850,24850,24800,11
|
|
20240117,103500,413264400,24850,24850,24850,24850,0
|
|
20240117,103400,413264400,24850,24850,24850,24850,47
|
|
20240117,103300,412096450,24850,24850,24850,24850,4
|
|
20240117,103200,411997050,24850,24850,24850,24850,6
|
|
20240117,103100,411847950,24850,24850,24850,24850,0
|
|
20240117,103000,411847950,24850,24850,24850,24850,32
|
|
20240117,102900,411052750,24900,24900,24900,24900,10
|
|
20240117,102800,410803750,24800,24800,24800,24800,0
|
|
20240117,102700,410803750,24800,24800,24800,24800,1
|
|
20240117,102600,410778950,24800,24800,24800,24800,50
|
|
20240117,102500,409538950,24800,24850,24850,24800,8
|
|
20240117,102400,409340500,24800,24800,24800,24800,100
|
|
20240117,102300,406860500,24800,24800,24800,24800,0
|
|
20240117,102200,406860500,24800,24800,24800,24800,150
|
|
20240117,102100,403140500,24800,24800,24800,24800,9
|
|
20240117,102000,402917300,24800,24800,24800,24800,0
|
|
20240117,101900,402917300,24800,24800,24800,24800,1130
|
|
20240117,101800,374893300,24800,24800,24800,24750,25
|
|
20240117,101700,374273550,24800,24800,24800,24800,403
|
|
20240117,101600,364279150,24800,24800,24800,24800,103
|
|
20240117,101500,361724750,24800,24800,24800,24800,1981
|
|
20240117,101400,312595950,24800,24850,24850,24800,7
|
|
20240117,101300,312422300,24850,24850,24850,24850,11
|
|
20240117,101200,312148950,24900,24900,24900,24850,24
|
|
20240117,101100,311552000,24850,24850,24850,24850,502
|
|
20240117,101000,299077300,24850,24950,24950,24850,1203
|
|
20240117,100900,269182450,24850,24950,24950,24850,120
|
|
20240117,100800,266198450,24950,24850,24950,24850,29
|
|
20240117,100700,265475800,24900,24900,24900,24900,5
|
|
20240117,100600,265351300,24900,24900,24900,24900,0
|
|
20240117,100500,265351300,24900,24950,24950,24900,32
|
|
20240117,100400,264553900,24850,24900,24900,24850,1785
|
|
20240117,100300,220108350,24900,24950,24950,24900,276
|
|
20240117,100200,213222300,25000,25000,25000,25000,0
|
|
20240117,100100,213222300,25000,25000,25000,25000,1
|
|
20240117,100000,213197300,24950,25000,25000,24950,147
|
|
20240117,095900,209529600,25000,25000,25000,25000,24
|
|
20240117,095800,208929600,25000,25000,25000,25000,46
|
|
20240117,095700,207779600,25050,25050,25050,25050,0
|
|
20240117,095600,207779600,25050,25050,25050,25050,24
|
|
20240117,095500,207178400,24950,24950,24950,24950,0
|
|
20240117,095400,207178400,24950,24950,24950,24950,80
|
|
20240117,095300,205182400,24950,24950,24950,24950,90
|
|
20240117,095200,202936900,24950,25050,25050,24950,3
|
|
20240117,095100,202861950,24950,24950,24950,24950,62
|
|
20240117,095000,201315050,24950,25000,25000,24950,42
|
|
20240117,094900,200265300,25050,25050,25050,25050,25
|
|
20240117,094800,199639050,25100,25100,25100,25100,30
|
|
20240117,094700,198886050,25000,24950,25000,24950,206
|
|
20240117,094600,193746050,24950,24950,25000,24950,107
|
|
20240117,094500,191076150,24950,25000,25000,24950,377
|
|
20240117,094400,181666350,25000,25000,25000,25000,0
|
|
20240117,094300,181666350,25000,25100,25100,25000,30
|
|
20240117,094200,180914350,25100,25100,25100,25100,10
|
|
20240117,094100,180663350,25000,25000,25000,25000,236
|
|
20240117,094000,174763350,25000,25000,25000,25000,66
|
|
20240117,093900,173113350,25000,25000,25000,25000,150
|
|
20240117,093800,169363350,25000,25100,25100,25000,81
|
|
20240117,093700,167338250,24950,24950,24950,24950,16
|
|
20240117,093600,166939050,25100,24950,25100,24950,41
|
|
20240117,093500,165914950,25000,25000,25000,25000,46
|
|
20240117,093400,164764950,24950,24950,24950,24950,150
|
|
20240117,093300,161022450,24950,24950,24950,24950,7
|
|
20240117,093200,160847800,25000,25000,25000,25000,183
|
|
20240117,093100,156272800,25000,25000,25000,25000,1
|
|
20240117,093000,156247800,24950,24950,24950,24950,0
|
|
20240117,092900,156247800,24950,24950,24950,24950,1
|
|
20240117,092800,156222850,24950,24950,24950,24950,0
|
|
20240117,092700,156222850,24950,25100,25100,24950,102
|
|
20240117,092600,153662950,25000,25100,25100,25000,16
|
|
20240117,092500,153262850,24950,24950,24950,24950,0
|
|
20240117,092400,153262850,24950,24950,24950,24950,12
|
|
20240117,092300,152963450,25100,24950,25100,24950,154
|
|
20240117,092200,149120950,24950,25000,25000,24950,397
|
|
20240117,092100,139200750,25100,25000,25100,25000,21
|
|
20240117,092000,138674750,25100,25050,25100,25050,11
|
|
20240117,091900,138398700,25100,24950,25100,24950,117
|
|
20240117,091800,135468400,25050,25050,25100,24950,152
|
|
20240117,091700,131669700,25050,24950,25050,24900,372
|
|
20240117,091600,122400150,25000,25150,25150,24950,1171
|
|
20240117,091500,93143800,25100,25100,25100,25050,732
|
|
20240117,091400,74801200,25200,25100,25200,25100,11
|
|
20240117,091300,74525000,25200,25100,25200,25100,96
|
|
20240117,091200,72111300,25100,25250,25250,25100,241
|
|
20240117,091100,66053200,25250,25150,25250,25150,77
|
|
20240117,091000,64114650,25050,25250,25250,25050,14
|
|
20240117,090900,63761750,25050,25050,25250,25050,379
|
|
20240117,090800,54266400,25100,25100,25100,25100,30
|
|
20240117,090700,53513400,25100,25200,25350,25100,1880
|
|
20240117,090600,6159300,25250,25400,25400,25250,193
|
|
20240117,090500,1276600,25400,25500,25500,25400,27
|
|
20240117,090400,589650,25500,25500,25500,25500,2
|
|
20240117,090300,538650,25650,25650,25650,25650,0
|
|
20240117,090200,538650,25650,25650,25650,25650,0
|
|
20240117,090100,538650,25650,25650,25650,25650,0
|
|
20240117,090000,538650,25650,25650,25650,25650,21
|