679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201600,1198848150,28050,28050,28050,28050,924
|
|
20240118,201500,1198848150,28050,28050,28050,28050,0
|
|
20240118,201400,1198848150,28050,28050,28050,28050,0
|
|
20240118,201300,1198848150,28050,28050,28050,28050,0
|
|
20240118,201200,1198848150,28050,28050,28050,28050,0
|
|
20240118,201100,1198848150,28050,28050,28050,28050,0
|
|
20240118,201000,1198848150,28050,28050,28050,28050,0
|
|
20240118,200900,1198848150,28050,28050,28050,28050,0
|
|
20240118,200800,1198848150,28050,28050,28050,28050,0
|
|
20240118,200700,1198848150,28050,28050,28050,28050,0
|
|
20240118,200600,1198848150,28050,28050,28050,28050,0
|
|
20240118,200500,1198848150,28050,28050,28050,28050,0
|
|
20240118,200400,1198848150,28050,28050,28050,28050,0
|
|
20240118,200300,1198848150,28050,28050,28050,28050,0
|
|
20240118,200200,1198848150,28050,28050,28050,28050,0
|
|
20240118,200100,1198848150,28050,28050,28050,28050,0
|
|
20240118,200000,1198848150,28050,28050,28050,28050,0
|
|
20240118,195900,1198848150,28050,28050,28050,28050,0
|
|
20240118,195800,1198848150,28050,28050,28050,28050,0
|
|
20240118,195700,1198848150,28050,28050,28050,28050,0
|
|
20240118,195600,1198848150,28050,28050,28050,28050,0
|
|
20240118,195500,1198848150,28050,28050,28050,28050,0
|
|
20240118,195400,1198848150,28050,28050,28050,28050,0
|
|
20240118,195300,1198848150,28050,28050,28050,28050,0
|
|
20240118,195200,1198848150,28050,28050,28050,28050,0
|
|
20240118,195100,1198848150,28050,28050,28050,28050,0
|
|
20240118,195000,1198848150,28050,28050,28050,28050,0
|
|
20240118,194900,1198848150,28050,28050,28050,28050,0
|
|
20240118,194800,1198848150,28050,28050,28050,28050,0
|
|
20240118,194700,1198848150,28050,28050,28050,28050,0
|
|
20240118,194600,1198848150,28050,28050,28050,28050,924
|
|
20240118,194500,1198848150,28050,28050,28050,28050,0
|
|
20240118,194400,1198848150,28050,28050,28050,28050,0
|
|
20240118,194300,1198848150,28050,28050,28050,28050,0
|
|
20240118,194200,1198848150,28050,28050,28050,28050,0
|
|
20240118,194100,1198848150,28050,28050,28050,28050,0
|
|
20240118,194000,1198848150,28050,28050,28050,28050,0
|
|
20240118,193900,1198848150,28050,28050,28050,28050,0
|
|
20240118,193800,1198848150,28050,28050,28050,28050,0
|
|
20240118,193700,1198848150,28050,28050,28050,28050,0
|
|
20240118,193600,1198848150,28050,28050,28050,28050,0
|
|
20240118,193500,1198848150,28050,28050,28050,28050,0
|
|
20240118,193400,1198848150,28050,28050,28050,28050,0
|
|
20240118,193300,1198848150,28050,28050,28050,28050,0
|
|
20240118,193200,1198848150,28050,28050,28050,28050,0
|
|
20240118,193100,1198848150,28050,28050,28050,28050,0
|
|
20240118,193000,1198848150,28050,28050,28050,28050,0
|
|
20240118,192900,1198848150,28050,28050,28050,28050,0
|
|
20240118,192800,1198848150,28050,28050,28050,28050,0
|
|
20240118,192700,1198848150,28050,28050,28050,28050,0
|
|
20240118,192600,1198848150,28050,28050,28050,28050,0
|
|
20240118,192500,1198848150,28050,28050,28050,28050,0
|
|
20240118,192400,1198848150,28050,28050,28050,28050,0
|
|
20240118,192300,1198848150,28050,28050,28050,28050,0
|
|
20240118,192200,1198848150,28050,28050,28050,28050,0
|
|
20240118,192100,1198848150,28050,28050,28050,28050,0
|
|
20240118,192000,1198848150,28050,28050,28050,28050,0
|
|
20240118,191900,1198848150,28050,28050,28050,28050,0
|
|
20240118,191800,1198848150,28050,28050,28050,28050,0
|
|
20240118,191700,1198848150,28050,28050,28050,28050,0
|
|
20240118,191600,1198848150,28050,28050,28050,28050,924
|
|
20240118,191500,1198848150,28050,28050,28050,28050,0
|
|
20240118,191400,1198848150,28050,28050,28050,28050,0
|
|
20240118,191300,1198848150,28050,28050,28050,28050,0
|
|
20240118,191200,1198848150,28050,28050,28050,28050,0
|
|
20240118,191100,1198848150,28050,28050,28050,28050,0
|
|
20240118,191000,1198848150,28050,28050,28050,28050,0
|
|
20240118,190900,1198848150,28050,28050,28050,28050,0
|
|
20240118,190800,1198848150,28050,28050,28050,28050,0
|
|
20240118,190700,1198848150,28050,28050,28050,28050,0
|
|
20240118,190600,1198848150,28050,28050,28050,28050,0
|
|
20240118,190500,1198848150,28050,28050,28050,28050,0
|
|
20240118,190400,1198848150,28050,28050,28050,28050,0
|
|
20240118,190300,1198848150,28050,28050,28050,28050,0
|
|
20240118,190200,1198848150,28050,28050,28050,28050,0
|
|
20240118,190100,1198848150,28050,28050,28050,28050,0
|
|
20240118,190000,1198848150,28050,28050,28050,28050,0
|
|
20240118,185900,1198848150,28050,28050,28050,28050,0
|
|
20240118,185800,1198848150,28050,28050,28050,28050,0
|
|
20240118,185700,1198848150,28050,28050,28050,28050,0
|
|
20240118,185600,1198848150,28050,28050,28050,28050,0
|
|
20240118,185500,1198848150,28050,28050,28050,28050,0
|
|
20240118,185400,1198848150,28050,28050,28050,28050,0
|
|
20240118,185300,1198848150,28050,28050,28050,28050,0
|
|
20240118,185200,1198848150,28050,28050,28050,28050,0
|
|
20240118,185100,1198848150,28050,28050,28050,28050,0
|
|
20240118,185000,1198848150,28050,28050,28050,28050,0
|
|
20240118,184900,1198848150,28050,28050,28050,28050,0
|
|
20240118,184800,1198848150,28050,28050,28050,28050,0
|
|
20240118,184700,1198848150,28050,28050,28050,28050,0
|
|
20240118,184600,1198848150,28050,28050,28050,28050,924
|
|
20240118,184500,1198848150,28050,28050,28050,28050,0
|
|
20240118,184400,1198848150,28050,28050,28050,28050,0
|
|
20240118,184300,1198848150,28050,28050,28050,28050,0
|
|
20240118,184200,1198848150,28050,28050,28050,28050,0
|
|
20240118,184100,1198848150,28050,28050,28050,28050,0
|
|
20240118,184000,1198848150,28050,28050,28050,28050,0
|
|
20240118,183900,1198848150,28050,28050,28050,28050,0
|
|
20240118,183800,1198848150,28050,28050,28050,28050,0
|
|
20240118,183700,1198848150,28050,28050,28050,28050,0
|
|
20240118,183600,1198848150,28050,28050,28050,28050,0
|
|
20240118,183500,1198848150,28050,28050,28050,28050,0
|
|
20240118,183400,1198848150,28050,28050,28050,28050,0
|
|
20240118,183300,1198848150,28050,28050,28050,28050,0
|
|
20240118,183200,1198848150,28050,28050,28050,28050,0
|
|
20240118,183100,1198848150,28050,28050,28050,28050,0
|
|
20240118,183000,1198848150,28050,28050,28050,28050,0
|
|
20240118,182900,1198848150,28050,28050,28050,28050,0
|
|
20240118,182800,1198848150,28050,28050,28050,28050,0
|
|
20240118,182700,1198848150,28050,28050,28050,28050,0
|
|
20240118,182600,1198848150,28050,28050,28050,28050,0
|
|
20240118,182500,1198848150,28050,28050,28050,28050,0
|
|
20240118,182400,1198848150,28050,28050,28050,28050,0
|
|
20240118,182300,1198848150,28050,28050,28050,28050,0
|
|
20240118,182200,1198848150,28050,28050,28050,28050,0
|
|
20240118,182100,1198848150,28050,28050,28050,28050,0
|
|
20240118,182000,1198848150,28050,28050,28050,28050,0
|
|
20240118,181900,1198848150,28050,28050,28050,28050,0
|
|
20240118,181800,1198848150,28050,28050,28050,28050,0
|
|
20240118,181700,1198848150,28050,28050,28050,28050,0
|
|
20240118,181600,1198848150,28050,28050,28050,28050,924
|
|
20240118,181500,1198848150,28050,28050,28050,28050,0
|
|
20240118,181400,1198848150,28050,28050,28050,28050,0
|
|
20240118,181300,1198848150,28050,28050,28050,28050,0
|
|
20240118,181200,1198848150,28050,28050,28050,28050,0
|
|
20240118,181100,1198848150,28050,28050,28050,28050,0
|
|
20240118,181000,1198848150,28050,28050,28050,28050,0
|
|
20240118,180900,1198848150,28050,28050,28050,28050,0
|
|
20240118,180800,1198848150,28050,28050,28050,28050,0
|
|
20240118,180700,1198848150,28050,28050,28050,28050,0
|
|
20240118,180600,1198848150,28050,28050,28050,28050,0
|
|
20240118,180500,1198848150,28050,28050,28050,28050,0
|
|
20240118,180400,1198848150,28050,28050,28050,28050,0
|
|
20240118,180300,1198848150,28050,28050,28050,28050,0
|
|
20240118,180200,1198848150,28050,28050,28050,28050,0
|
|
20240118,180100,1198848150,28050,28050,28050,28050,0
|
|
20240118,180000,1198848150,28050,28050,28050,28050,0
|
|
20240118,175900,1198848150,28050,28050,28050,28050,0
|
|
20240118,175800,1198848150,28050,28050,28050,28050,0
|
|
20240118,175700,1198848150,28050,28050,28050,28050,0
|
|
20240118,175600,1198848150,28050,28050,28050,28050,0
|
|
20240118,175500,1198848150,28050,28050,28050,28050,0
|
|
20240118,175400,1198848150,28050,28050,28050,28050,0
|
|
20240118,175300,1198848150,28050,28050,28050,28050,0
|
|
20240118,175200,1198848150,28050,28050,28050,28050,0
|
|
20240118,175100,1198848150,28050,28050,28050,28050,0
|
|
20240118,175000,1198848150,28050,28050,28050,28050,0
|
|
20240118,174900,1198848150,28050,28050,28050,28050,0
|
|
20240118,174800,1198848150,28050,28050,28050,28050,0
|
|
20240118,174700,1198848150,28050,28050,28050,28050,0
|
|
20240118,174600,1198848150,28050,28050,28050,28050,924
|
|
20240118,174500,1198848150,28050,28050,28050,28050,0
|
|
20240118,174400,1198848150,28050,28050,28050,28050,0
|
|
20240118,174300,1198848150,28050,28050,28050,28050,0
|
|
20240118,174200,1198848150,28050,28050,28050,28050,0
|
|
20240118,174100,1198848150,28050,28050,28050,28050,0
|
|
20240118,174000,1198848150,28050,28050,28050,28050,0
|
|
20240118,173900,1198848150,28050,28050,28050,28050,0
|
|
20240118,173800,1198848150,28050,28050,28050,28050,0
|
|
20240118,173700,1198848150,28050,28050,28050,28050,0
|
|
20240118,173600,1198848150,28050,28050,28050,28050,0
|
|
20240118,173500,1198848150,28050,28050,28050,28050,0
|
|
20240118,173400,1198848150,28050,28050,28050,28050,0
|
|
20240118,173300,1198848150,28050,28050,28050,28050,0
|
|
20240118,173200,1198848150,28050,28050,28050,28050,0
|
|
20240118,173100,1198848150,28050,28050,28050,28050,0
|
|
20240118,173000,1198848150,28050,28050,28050,28050,0
|
|
20240118,172900,1198848150,28050,28050,28050,28050,0
|
|
20240118,172800,1198848150,28050,28050,28050,28050,0
|
|
20240118,172700,1198848150,28050,28050,28050,28050,0
|
|
20240118,172600,1198848150,28050,28050,28050,28050,0
|
|
20240118,172500,1198848150,28050,28050,28050,28050,0
|
|
20240118,172400,1198848150,28050,28050,28050,28050,0
|
|
20240118,172300,1198848150,28050,28050,28050,28050,0
|
|
20240118,172200,1198848150,28050,28050,28050,28050,0
|
|
20240118,172100,1198848150,28050,28050,28050,28050,0
|
|
20240118,172000,1198848150,28050,28050,28050,28050,0
|
|
20240118,171900,1198848150,28050,28050,28050,28050,0
|
|
20240118,171800,1198848150,28050,28050,28050,28050,0
|
|
20240118,171700,1198848150,28050,28050,28050,28050,0
|
|
20240118,171600,1198848150,28050,28050,28050,28050,924
|
|
20240118,171500,1198848150,28050,28050,28050,28050,0
|
|
20240118,171400,1198848150,28050,28050,28050,28050,0
|
|
20240118,171300,1198848150,28050,28050,28050,28050,0
|
|
20240118,171200,1198848150,28050,28050,28050,28050,0
|
|
20240118,171100,1198848150,28050,28050,28050,28050,0
|
|
20240118,171000,1198848150,28050,28050,28050,28050,0
|
|
20240118,170900,1198848150,28050,28050,28050,28050,0
|
|
20240118,170800,1198848150,28050,28050,28050,28050,0
|
|
20240118,170700,1198848150,28050,28050,28050,28050,0
|
|
20240118,170600,1198848150,28050,28050,28050,28050,0
|
|
20240118,170500,1198848150,28050,28050,28050,28050,0
|
|
20240118,170400,1198848150,28050,28050,28050,28050,0
|
|
20240118,170300,1198848150,28050,28050,28050,28050,0
|
|
20240118,170200,1198848150,28050,28050,28050,28050,0
|
|
20240118,170100,1198848150,28050,28050,28050,28050,0
|
|
20240118,170000,1198848150,28050,28050,28050,28050,0
|
|
20240118,165900,1198848150,28050,28050,28050,28050,0
|
|
20240118,165800,1198848150,28050,28050,28050,28050,0
|
|
20240118,165700,1198848150,28050,28050,28050,28050,0
|
|
20240118,165600,1198848150,28050,28050,28050,28050,0
|
|
20240118,165500,1198848150,28050,28050,28050,28050,0
|
|
20240118,165400,1198848150,28050,28050,28050,28050,0
|
|
20240118,165300,1198848150,28050,28050,28050,28050,0
|
|
20240118,165200,1198848150,28050,28050,28050,28050,0
|
|
20240118,165100,1198848150,28050,28050,28050,28050,0
|
|
20240118,165000,1198848150,28050,28050,28050,28050,0
|
|
20240118,164900,1198848150,28050,28050,28050,28050,0
|
|
20240118,164800,1198848150,28050,28050,28050,28050,0
|
|
20240118,164700,1198848150,28050,28050,28050,28050,0
|
|
20240118,164600,1198848150,28050,28050,28050,28050,924
|
|
20240118,164500,1198848150,28050,28050,28050,28050,0
|
|
20240118,164400,1198848150,28050,28050,28050,28050,0
|
|
20240118,164300,1198848150,28050,28050,28050,28050,0
|
|
20240118,164200,1198848150,28050,28050,28050,28050,0
|
|
20240118,164100,1198848150,28050,28050,28050,28050,0
|
|
20240118,164000,1198848150,28050,28050,28050,28050,0
|
|
20240118,163900,1198848150,28050,28050,28050,28050,0
|
|
20240118,163800,1198848150,28050,28050,28050,28050,0
|
|
20240118,163700,1198848150,28050,28050,28050,28050,0
|
|
20240118,163600,1198848150,28050,28050,28050,28050,0
|
|
20240118,163500,1198848150,28050,28050,28050,28050,0
|
|
20240118,163400,1198848150,28050,28050,28050,28050,0
|
|
20240118,163300,1198848150,28050,28050,28050,28050,0
|
|
20240118,163200,1198848150,28050,28050,28050,28050,0
|
|
20240118,163100,1198848150,28050,28050,28050,28050,0
|
|
20240118,163000,1198848150,28050,28050,28050,28050,0
|
|
20240118,162900,1198848150,28050,28050,28050,28050,0
|
|
20240118,162800,1198848150,28050,28050,28050,28050,0
|
|
20240118,162700,1198848150,28050,28050,28050,28050,0
|
|
20240118,162600,1198848150,28050,28050,28050,28050,0
|
|
20240118,162500,1198848150,28050,28050,28050,28050,0
|
|
20240118,162400,1198848150,28050,28050,28050,28050,0
|
|
20240118,162300,1198848150,28050,28050,28050,28050,0
|
|
20240118,162200,1198848150,28050,28050,28050,28050,0
|
|
20240118,162100,1198848150,28050,28050,28050,28050,0
|
|
20240118,162000,1198848150,28050,28050,28050,28050,0
|
|
20240118,161900,1198848150,28050,28050,28050,28050,0
|
|
20240118,161800,1198848150,28050,28050,28050,28050,0
|
|
20240118,161700,1198848150,28050,28050,28050,28050,0
|
|
20240118,161600,1198848150,28050,28050,28050,28050,924
|
|
20240118,161500,1198848150,28050,28050,28050,28050,0
|
|
20240118,161400,1198848150,28050,28050,28050,28050,0
|
|
20240118,161300,1198848150,28050,28050,28050,28050,0
|
|
20240118,161200,1198848150,28050,28050,28050,28050,0
|
|
20240118,161100,1198848150,28050,28050,28050,28050,0
|
|
20240118,161000,1198848150,28050,28050,28050,28050,0
|
|
20240118,160900,1198848150,28050,28050,28050,28050,0
|
|
20240118,160800,1198848150,28050,28050,28050,28050,0
|
|
20240118,160700,1198848150,28050,28050,28050,28050,0
|
|
20240118,160600,1198848150,28050,28050,28050,28050,0
|
|
20240118,160500,1198848150,28050,28050,28050,28050,0
|
|
20240118,160400,1198848150,28050,28050,28050,28050,0
|
|
20240118,160300,1198848150,28050,28050,28050,28050,0
|
|
20240118,160200,1198848150,28050,28050,28050,28050,0
|
|
20240118,160100,1198848150,28050,28050,28050,28050,0
|
|
20240118,160000,1198848150,28050,28050,28050,28050,0
|
|
20240118,155900,1198848150,28050,28050,28050,28050,0
|
|
20240118,155800,1198848150,28050,28050,28050,28050,0
|
|
20240118,155700,1198848150,28050,28050,28050,28050,0
|
|
20240118,155600,1198848150,28050,28050,28050,28050,0
|
|
20240118,155500,1198848150,28050,28050,28050,28050,0
|
|
20240118,155400,1198848150,28050,28050,28050,28050,0
|
|
20240118,155300,1198848150,28050,28050,28050,28050,0
|
|
20240118,155200,1198848150,28050,28050,28050,28050,0
|
|
20240118,155100,1198848150,28050,28050,28050,28050,0
|
|
20240118,155000,1198848150,28050,28050,28050,28050,0
|
|
20240118,154900,1198848150,28050,28050,28050,28050,0
|
|
20240118,154800,1198848150,28050,28050,28050,28050,0
|
|
20240118,154700,1198848150,28050,28050,28050,28050,0
|
|
20240118,154600,1198848150,28050,28050,28050,28050,924
|
|
20240118,154500,1198848150,28050,28050,28050,28050,0
|
|
20240118,154400,1198848150,28050,28050,28050,28050,0
|
|
20240118,154300,1198848150,28050,28050,28050,28050,0
|
|
20240118,154200,1198848150,28050,28050,28050,28050,0
|
|
20240118,154100,1198848150,28050,28050,28050,28050,0
|
|
20240118,154000,1198848150,28050,28050,28050,28050,0
|
|
20240118,153900,1198848150,28050,28050,28050,28050,0
|
|
20240118,153800,1198848150,28050,28050,28050,28050,0
|
|
20240118,153700,1198848150,28050,28050,28050,28050,0
|
|
20240118,153600,1198848150,28050,28050,28050,28050,0
|
|
20240118,153500,1198848150,28050,28050,28050,28050,0
|
|
20240118,153400,1198848150,28050,28050,28050,28050,0
|
|
20240118,153300,1198848150,28050,28050,28050,28050,0
|
|
20240118,153200,1198848150,28050,28050,28050,28050,0
|
|
20240118,153100,1198848150,28050,28050,28050,28050,0
|
|
20240118,153000,1198848150,28050,28050,28050,28050,924
|
|
20240118,152900,1172929950,28100,28100,28100,28100,0
|
|
20240118,152800,1172929950,28100,28100,28100,28100,0
|
|
20240118,152700,1172929950,28100,28100,28100,28100,0
|
|
20240118,152600,1172929950,28100,28100,28100,28100,0
|
|
20240118,152500,1172929950,28100,28100,28100,28100,0
|
|
20240118,152400,1172929950,28100,28100,28100,28100,0
|
|
20240118,152300,1172929950,28100,28100,28100,28100,0
|
|
20240118,152200,1172929950,28100,28100,28100,28100,0
|
|
20240118,152100,1172929950,28100,28100,28100,28100,0
|
|
20240118,152000,1172929950,28100,28100,28100,28100,0
|
|
20240118,151900,1172929950,28100,28050,28100,28000,110
|
|
20240118,151800,1169849100,28000,28000,28100,28000,237
|
|
20240118,151700,1163212400,28100,28000,28100,28000,171
|
|
20240118,151600,1158423500,28000,28000,28000,28000,27
|
|
20240118,151500,1157667500,28100,28050,28100,28050,26
|
|
20240118,151400,1156938150,28050,28050,28100,28050,128
|
|
20240118,151300,1153341500,28050,28000,28050,28000,136
|
|
20240118,151200,1149530950,28150,28150,28150,28150,0
|
|
20240118,151100,1149530950,28150,28050,28150,28050,31
|
|
20240118,151000,1148661100,28050,28050,28050,28050,44
|
|
20240118,150900,1147426900,28050,28050,28100,28000,125
|
|
20240118,150800,1143924750,28050,28050,28050,28050,0
|
|
20240118,150700,1143924750,28050,28100,28100,28050,27
|
|
20240118,150600,1143167350,28100,28050,28100,28050,185
|
|
20240118,150500,1137977050,28100,28100,28100,28100,25
|
|
20240118,150400,1137274550,28050,28050,28050,28050,43
|
|
20240118,150300,1136068400,28100,28050,28100,28000,32
|
|
20240118,150200,1135170900,28050,28000,28050,28000,143
|
|
20240118,150100,1131164000,28050,28050,28050,28050,28
|
|
20240118,150000,1130378600,28050,28050,28050,28050,0
|
|
20240118,145900,1130378600,28050,28000,28050,28000,223
|
|
20240118,145800,1124130700,28050,28000,28050,27950,150
|
|
20240118,145700,1119934400,28050,28000,28050,27950,38
|
|
20240118,145600,1118870850,28000,28000,28000,28000,0
|
|
20240118,145500,1118870850,28000,27950,28050,27950,195
|
|
20240118,145400,1113415650,28050,28050,28050,28050,0
|
|
20240118,145300,1113415650,28050,28050,28050,28000,32
|
|
20240118,145200,1112519350,28000,28000,28000,28000,0
|
|
20240118,145100,1112519350,28000,28050,28050,28000,158
|
|
20240118,145000,1108094350,28050,28000,28050,28000,133
|
|
20240118,144900,1104365050,28050,28000,28050,28000,3
|
|
20240118,144800,1104281000,28000,28000,28050,27950,281
|
|
20240118,144700,1096407250,28000,28050,28050,28000,5
|
|
20240118,144600,1096267200,28000,28050,28050,28000,27
|
|
20240118,144500,1095511150,28050,28000,28050,28000,27
|
|
20240118,144400,1094755100,28000,28000,28000,27950,144
|
|
20240118,144300,1090727350,27950,28050,28050,27950,117
|
|
20240118,144200,1087455550,28050,28050,28050,28050,0
|
|
20240118,144100,1087455550,28050,28050,28050,28000,72
|
|
20240118,144000,1085438750,28000,28000,28050,28000,185
|
|
20240118,143900,1080258550,28050,27950,28050,27950,107
|
|
20240118,143800,1077267500,28000,28000,28000,28000,26
|
|
20240118,143700,1076539500,28050,28000,28050,27950,148
|
|
20240118,143600,1072399250,28000,28000,28050,28000,95
|
|
20240118,143500,1069738900,28000,28000,28000,28000,11
|
|
20240118,143400,1069430900,27950,27950,27950,27950,26
|
|
20240118,143300,1068704200,28000,27950,28000,27900,174
|
|
20240118,143200,1063844650,28000,28000,28000,28000,0
|
|
20240118,143100,1063844650,28000,28000,28000,27950,48
|
|
20240118,143000,1062502200,28000,27900,28050,27850,624
|
|
20240118,142900,1045060550,27950,27950,27950,27850,235
|
|
20240118,142800,1038507450,27950,27950,27950,27950,1
|
|
20240118,142700,1038479500,27900,27950,27950,27900,75
|
|
20240118,142600,1036384600,27950,27900,28000,27850,403
|
|
20240118,142500,1025141700,27950,27950,27950,27950,2
|
|
20240118,142400,1025085800,27900,27900,27900,27900,28
|
|
20240118,142300,1024304600,28000,28000,28000,28000,0
|
|
20240118,142200,1024304600,28000,27950,28000,27900,554
|
|
20240118,142100,1008822950,27950,27950,27950,27950,0
|
|
20240118,142000,1008822950,27950,28000,28000,27950,54
|
|
20240118,141900,1007312250,27950,27950,28000,27950,173
|
|
20240118,141800,1002476450,28000,28000,28000,27950,35
|
|
20240118,141700,1001497650,28050,27950,28050,27950,89
|
|
20240118,141600,999006500,27950,28050,28050,27950,11
|
|
20240118,141500,998698950,28000,28000,28050,27950,242
|
|
20240118,141400,991930100,28050,28050,28050,28000,18
|
|
20240118,141300,991425650,28000,27950,28000,27950,143
|
|
20240118,141200,987422350,28000,27950,28000,27950,28
|
|
20240118,141100,986639700,27950,28050,28050,27950,223
|
|
20240118,141000,980398850,28050,28050,28050,27950,154
|
|
20240118,140900,976084350,28000,28000,28000,28000,0
|
|
20240118,140800,976084350,28000,28000,28050,27950,171
|
|
20240118,140700,971300200,28050,28000,28050,28000,33
|
|
20240118,140600,970375850,28000,28000,28000,28000,1
|
|
20240118,140500,970347850,27950,27950,27950,27950,26
|
|
20240118,140400,969621150,27950,28000,28000,27950,147
|
|
20240118,140300,965512050,27950,28000,28000,27950,31
|
|
20240118,140200,964644250,28050,28000,28050,27950,46
|
|
20240118,140100,963356950,28000,28000,28000,28000,143
|
|
20240118,140000,959352950,28050,28000,28050,28000,27
|
|
20240118,135900,958596900,28050,28050,28050,28050,0
|
|
20240118,135800,958596900,28050,28000,28050,28000,27
|
|
20240118,135700,957840850,28050,28000,28050,28000,773
|
|
20240118,135600,936192350,28000,28000,28100,28000,247
|
|
20240118,135500,929275150,28100,28050,28100,28000,2817
|
|
20240118,135400,850363500,28000,28050,28100,28000,1477
|
|
20240118,135300,808935500,28100,28050,28100,28050,231
|
|
20240118,135200,802455350,28100,28050,28100,28050,217
|
|
20240118,135100,796367900,28100,28100,28150,28050,549
|
|
20240118,135000,780943150,28100,28100,28150,28100,621
|
|
20240118,134900,763492600,28100,28100,28150,28100,547
|
|
20240118,134800,748121000,28150,28150,28150,28150,6
|
|
20240118,134700,747952100,28100,28100,28150,28100,497
|
|
20240118,134600,733985200,28150,28100,28150,28100,174
|
|
20240118,134500,729095300,28150,28100,28150,28100,7
|
|
20240118,134400,728898400,28150,28150,28150,28100,250
|
|
20240118,134300,721872750,28150,28150,28150,28150,976
|
|
20240118,134200,694398350,28150,28150,28200,28150,259
|
|
20240118,134100,687106700,28200,28200,28200,28200,6
|
|
20240118,134000,686937500,28150,28200,28200,28150,27
|
|
20240118,133900,686177400,28150,28200,28200,28150,183
|
|
20240118,133800,681025050,28200,28200,28200,28200,1
|
|
20240118,133700,680996850,28150,28250,28250,28150,52
|
|
20240118,133600,679528050,28250,28250,28250,28200,386
|
|
20240118,133500,668642100,28250,28200,28250,28200,172
|
|
20240118,133400,663791250,28250,28200,28250,28200,29
|
|
20240118,133300,662973300,28250,28250,28250,28250,6
|
|
20240118,133200,662803800,28250,28250,28250,28200,176
|
|
20240118,133100,657839950,28200,28200,28200,28200,0
|
|
20240118,133000,657839950,28200,28250,28250,28200,34
|
|
20240118,132900,656880900,28200,28200,28200,28200,24
|
|
20240118,132800,656204100,28250,28200,28250,28200,177
|
|
20240118,132700,651212050,28250,28200,28250,28200,33
|
|
20240118,132600,650281100,28250,28250,28250,28250,1
|
|
20240118,132500,650252850,28250,28200,28250,28200,134
|
|
20240118,132400,646473650,28200,28250,28250,28200,153
|
|
20240118,132300,642158450,28200,28200,28200,28200,26
|
|
20240118,132200,641425250,28250,28250,28250,28250,10
|
|
20240118,132100,641142750,28200,28200,28250,28200,178
|
|
20240118,132000,636122900,28200,28200,28200,28200,38
|
|
20240118,131900,635051300,28250,28250,28250,28250,1
|
|
20240118,131800,635023050,28200,28250,28250,28200,31
|
|
20240118,131700,634148600,28200,28200,28200,28200,141
|
|
20240118,131600,630172400,28200,28250,28250,28200,28
|
|
20240118,131500,629382750,28250,28250,28250,28250,9
|
|
20240118,131400,629128500,28200,28200,28200,28200,162
|
|
20240118,131300,624560100,28200,28200,28200,28200,26
|
|
20240118,131200,623826900,28250,28200,28250,28200,58
|
|
20240118,131100,622191050,28150,28150,28150,28150,28
|
|
20240118,131000,621402850,28150,28200,28200,28150,111
|
|
20240118,130900,618276900,28200,28200,28200,28200,5
|
|
20240118,130800,618135900,28200,28200,28200,28200,52
|
|
20240118,130700,616669500,28150,28150,28150,28150,0
|
|
20240118,130600,616669500,28150,28200,28200,28150,163
|
|
20240118,130500,612077100,28250,28150,28250,28150,9
|
|
20240118,130400,611823150,28200,28200,28200,28200,27
|
|
20240118,130300,611061750,28150,28200,28200,28150,138
|
|
20240118,130200,607174400,28200,28200,28200,28200,26
|
|
20240118,130100,606441200,28200,28200,28200,28200,26
|
|
20240118,130000,605708000,28200,28200,28200,28200,0
|
|
20240118,125900,605708000,28200,28200,28200,28200,163
|
|
20240118,125800,601111400,28200,28200,28200,28150,204
|
|
20240118,125700,595358750,28200,28200,28200,28200,46
|
|
20240118,125600,594061550,28200,28200,28200,28200,85
|
|
20240118,125500,591664550,28200,28250,28250,28200,112
|
|
20240118,125400,588505900,28200,28200,28200,28200,26
|
|
20240118,125300,587772700,28200,28200,28200,28200,0
|
|
20240118,125200,587772700,28200,28200,28200,28200,164
|
|
20240118,125100,583147900,28200,28200,28200,28200,3
|
|
20240118,125000,583063300,28200,28200,28200,28200,26
|
|
20240118,124900,582330100,28250,28250,28250,28250,2
|
|
20240118,124800,582273600,28200,28200,28200,28200,189
|
|
20240118,124700,576943800,28250,28200,28250,28200,27
|
|
20240118,124600,576182350,28200,28200,28200,28200,0
|
|
20240118,124500,576182350,28200,28200,28200,28200,166
|
|
20240118,124400,571501150,28250,28250,28250,28250,0
|
|
20240118,124300,571501150,28250,28250,28250,28250,0
|
|
20240118,124200,571501150,28250,28250,28250,28250,51
|
|
20240118,124100,570060400,28200,28200,28200,28200,405
|
|
20240118,124000,558639400,28200,28200,28200,28200,27
|
|
20240118,123900,557878000,28200,28200,28200,28200,0
|
|
20240118,123800,557878000,28200,28200,28200,28200,112
|
|
20240118,123700,554719600,28200,28200,28250,28200,82
|
|
20240118,123600,552407050,28150,28150,28150,28150,26
|
|
20240118,123500,551675150,28200,28150,28200,28150,27
|
|
20240118,123400,550915050,28150,28150,28150,28150,138
|
|
20240118,123300,547030350,28150,28150,28150,28150,0
|
|
20240118,123200,547030350,28150,28150,28150,28150,2
|
|
20240118,123100,546974050,28200,28200,28200,28200,26
|
|
20240118,123000,546240850,28200,28200,28200,28200,299
|
|
20240118,122900,537809050,28150,28150,28150,28150,26
|
|
20240118,122800,537077150,28150,28150,28150,28150,27
|
|
20240118,122700,536317100,28150,28150,28150,28150,138
|
|
20240118,122600,532432400,28150,28150,28150,28150,26
|
|
20240118,122500,531700500,28150,28200,28200,28150,9
|
|
20240118,122400,531446850,28150,28150,28150,28150,26
|
|
20240118,122300,530714950,28150,28150,28150,28150,137
|
|
20240118,122200,526858400,28150,28150,28150,28150,26
|
|
20240118,122100,526126500,28150,28150,28150,28150,26
|
|
20240118,122000,525394600,28150,28150,28150,28150,10
|
|
20240118,121900,525113100,28150,28150,28150,28150,166
|
|
20240118,121800,520440200,28200,28200,28200,28200,1
|
|
20240118,121700,520412000,28150,28150,28150,28150,27
|
|
20240118,121600,519651950,28150,28150,28150,28150,137
|
|
20240118,121500,515795400,28150,28150,28150,28150,52
|
|
20240118,121400,514331600,28150,28150,28150,28150,127
|
|
20240118,121300,510756550,28150,28150,28150,28150,0
|
|
20240118,121200,510756550,28150,28150,28150,28150,167
|
|
20240118,121100,506055500,28200,28200,28200,28200,0
|
|
20240118,121000,506055500,28200,28150,28200,28150,121
|
|
20240118,120900,502644350,28150,28150,28150,28150,1038
|
|
20240118,120800,473424650,28150,28150,28150,28150,89
|
|
20240118,120700,470919300,28200,28150,28200,28150,27
|
|
20240118,120600,470159200,28150,28150,28150,28150,0
|
|
20240118,120500,470159200,28150,28200,28200,28150,144
|
|
20240118,120400,466105250,28250,28250,28250,28250,3
|
|
20240118,120300,466020500,28200,28200,28200,28200,26
|
|
20240118,120200,465287300,28200,28200,28200,28200,47
|
|
20240118,120100,463961900,28200,28200,28200,28200,160
|
|
20240118,120000,459449900,28200,28200,28200,28200,575
|
|
20240118,115900,443234900,28250,28200,28250,28200,341
|
|
20240118,115800,433606200,28250,28200,28250,28200,317
|
|
20240118,115700,424659300,28200,28200,28200,28200,0
|
|
20240118,115600,424659300,28200,28200,28200,28200,26
|
|
20240118,115500,423926100,28250,28200,28250,28200,36
|
|
20240118,115400,422910400,28200,28200,28200,28200,137
|
|
20240118,115300,419047000,28250,28250,28250,28250,40
|
|
20240118,115200,417917000,28250,28250,28250,28250,152
|
|
20240118,115100,413623000,28250,28250,28250,28250,111
|
|
20240118,115000,410487250,28250,28250,28250,28250,53
|
|
20240118,114900,408990000,28250,28250,28250,28250,26
|
|
20240118,114800,408255500,28250,28250,28250,28250,0
|
|
20240118,114700,408255500,28250,28250,28300,28250,197
|
|
20240118,114600,402687250,28250,28250,28250,28250,100
|
|
20240118,114500,399862250,28250,28300,28300,28250,258
|
|
20240118,114400,392573500,28250,28250,28250,28250,26
|
|
20240118,114300,391839000,28250,28250,28250,28250,137
|
|
20240118,114200,387968750,28250,28250,28250,28250,26
|
|
20240118,114100,387234250,28250,28250,28250,28250,0
|
|
20240118,114000,387234250,28250,28300,28300,28250,144
|
|
20240118,113900,383163250,28250,28300,28300,28250,28
|
|
20240118,113800,382370950,28350,28350,28350,28350,1
|
|
20240118,113700,382342600,28300,28300,28300,28300,26
|
|
20240118,113600,381606800,28300,28300,28300,28300,138
|
|
20240118,113500,377701400,28300,28300,28300,28300,26
|
|
20240118,113400,376965600,28300,28300,28300,28300,26
|
|
20240118,113300,376229800,28250,28300,28300,28250,73
|
|
20240118,113200,374164050,28300,28300,28300,28300,93
|
|
20240118,113100,371532150,28300,28300,28300,28300,0
|
|
20240118,113000,371532150,28300,28300,28300,28300,126
|
|
20240118,112900,367966350,28300,28300,28300,28300,165
|
|
20240118,112800,363296850,28300,28300,28300,28300,5
|
|
20240118,112700,363155350,28250,28250,28250,28250,26
|
|
20240118,112600,362420850,28250,28250,28250,28250,2
|
|
20240118,112500,362364350,28250,28300,28300,28250,160
|
|
20240118,112400,357840550,28300,28300,28300,28300,0
|
|
20240118,112300,357840550,28300,28300,28300,28300,126
|
|
20240118,112200,354274750,28250,28250,28250,28250,111
|
|
20240118,112100,351139000,28300,28300,28300,28300,0
|
|
20240118,112000,351139000,28300,28300,28300,28300,38
|
|
20240118,111900,350063600,28250,28250,28250,28250,3
|
|
20240118,111800,349978850,28250,28300,28300,28250,190
|
|
20240118,111700,344611300,28300,28300,28300,28300,100
|
|
20240118,111600,341781300,28250,28300,28300,28250,28
|
|
20240118,111500,340990250,28250,28250,28250,28250,26
|
|
20240118,111400,340255750,28250,28250,28250,28250,85
|
|
20240118,111300,337854500,28250,28250,28250,28250,3
|
|
20240118,111200,337769750,28300,28300,28300,28300,71
|
|
20240118,111100,335760450,28250,28300,28300,28250,119
|
|
20240118,111000,332395400,28300,28300,28300,28300,0
|
|
20240118,110900,332395400,28300,28300,28300,28300,26
|
|
20240118,110800,331659600,28300,28300,28300,28300,26
|
|
20240118,110700,330923800,28300,28300,28300,28300,137
|
|
20240118,110600,327046700,28300,28300,28300,28300,10
|
|
20240118,110500,326763700,28300,28300,28300,28300,0
|
|
20240118,110400,326763700,28300,28250,28300,28250,310
|
|
20240118,110300,317996200,28250,28250,28250,28250,53
|
|
20240118,110200,316498950,28250,28300,28300,28250,76
|
|
20240118,110100,314349450,28300,28250,28300,28250,302
|
|
20240118,110000,305809150,28300,28300,28300,28250,150
|
|
20240118,105900,301571200,28300,28300,28300,28250,370
|
|
20240118,105800,291101500,28350,28350,28350,28350,0
|
|
20240118,105700,291101500,28350,28300,28350,28300,87
|
|
20240118,105600,288638850,28300,28300,28300,28300,163
|
|
20240118,105500,284025950,28350,28300,28350,28300,103
|
|
20240118,105400,281110900,28300,28250,28300,28250,30
|
|
20240118,105300,280262050,28300,28250,28300,28250,115
|
|
20240118,105200,277011800,28250,28250,28250,28250,79
|
|
20240118,105100,274780050,28250,28250,28250,28250,0
|
|
20240118,105000,274780050,28250,28250,28250,28250,27
|
|
20240118,104900,274017300,28300,28300,28300,28300,281
|
|
20240118,104800,266065000,28350,28350,28350,28350,64
|
|
20240118,104700,264250600,28300,28300,28300,28300,56
|
|
20240118,104600,262665800,28300,28300,28300,28300,61
|
|
20240118,104500,260939500,28300,28300,28300,28300,164
|
|
20240118,104400,256298300,28300,28300,28300,28300,0
|
|
20240118,104300,256298300,28300,28350,28350,28300,31
|
|
20240118,104200,255420750,28300,28300,28300,28300,84
|
|
20240118,104100,253043550,28350,28350,28350,28350,9
|
|
20240118,104000,252788400,28300,28300,28300,28300,29
|
|
20240118,103900,251967700,28350,28350,28350,28350,0
|
|
20240118,103800,251967700,28350,28400,28400,28350,185
|
|
20240118,103700,246720300,28400,28400,28400,28400,1
|
|
20240118,103600,246691900,28350,28350,28350,28350,26
|
|
20240118,103500,245954800,28350,28400,28400,28350,61
|
|
20240118,103400,244223700,28400,28400,28400,28400,56
|
|
20240118,103300,242633300,28450,28450,28450,28450,12
|
|
20240118,103200,242291900,28450,28450,28450,28450,0
|
|
20240118,103100,242291900,28450,28450,28450,28450,183
|
|
20240118,103000,237085550,28450,28450,28450,28450,0
|
|
20240118,102900,237085550,28450,28450,28450,28450,27
|
|
20240118,102800,236317400,28450,28450,28450,28450,26
|
|
20240118,102700,235577700,28450,28500,28500,28450,140
|
|
20240118,102600,231591900,28450,28450,28450,28450,26
|
|
20240118,102500,230852200,28450,28450,28450,28450,0
|
|
20240118,102400,230852200,28450,28450,28500,28450,254
|
|
20240118,102300,223623750,28500,28500,28500,28500,28
|
|
20240118,102200,222825750,28450,28450,28450,28450,0
|
|
20240118,102100,222825750,28450,28450,28550,28450,37
|
|
20240118,102000,221772400,28500,28500,28500,28500,482
|
|
20240118,101900,208035400,28500,28500,28500,28500,26
|
|
20240118,101800,207294400,28550,28500,28550,28500,11
|
|
20240118,101700,206980500,28500,28500,28500,28500,109
|
|
20240118,101600,203874000,28500,28500,28500,28500,125
|
|
20240118,101500,200311500,28550,28550,28550,28550,10
|
|
20240118,101400,200026000,28500,28450,28500,28450,32
|
|
20240118,101300,199115400,28450,28450,28450,28450,136
|
|
20240118,101200,195246200,28450,28450,28500,28450,381
|
|
20240118,101100,184391300,28400,28400,28400,28400,33
|
|
20240118,101000,183454100,28400,28350,28400,28350,15
|
|
20240118,100900,183028150,28350,28350,28400,28350,172
|
|
20240118,100800,178151550,28400,28400,28400,28400,0
|
|
20240118,100700,178151550,28400,28350,28400,28350,132
|
|
20240118,100600,174404050,28400,28400,28400,28350,100
|
|
20240118,100500,171568250,28400,28400,28400,28400,27
|
|
20240118,100400,170801450,28350,28350,28350,28350,0
|
|
20240118,100300,170801450,28350,28450,28450,28350,106
|
|
20240118,100200,167794050,28400,28400,28400,28400,164
|
|
20240118,100100,163136450,28400,28400,28400,28400,3
|
|
20240118,100000,163051250,28400,28450,28450,28400,36
|
|
20240118,095900,162028350,28450,28450,28450,28450,18
|
|
20240118,095800,161516250,28450,28400,28450,28400,98
|
|
20240118,095700,158732100,28450,28450,28450,28450,12
|
|
20240118,095600,158390700,28400,28400,28400,28400,0
|
|
20240118,095500,158390700,28400,28400,28400,28400,167
|
|
20240118,095400,153647900,28500,28500,28500,28500,44
|
|
20240118,095300,152393900,28500,28350,28500,28350,212
|
|
20240118,095200,146358350,28400,28400,28400,28400,4
|
|
20240118,095100,146244750,28400,28450,28450,28400,227
|
|
20240118,095000,139797450,28400,28400,28400,28400,27
|
|
20240118,094900,139030650,28450,28450,28450,28450,0
|
|
20240118,094800,139030650,28450,28450,28450,28400,128
|
|
20240118,094700,135394750,28450,28450,28450,28450,11
|
|
20240118,094600,135081800,28400,28400,28400,28400,26
|
|
20240118,094500,134343400,28450,28450,28450,28450,11
|
|
20240118,094400,134030450,28400,28400,28400,28400,215
|
|
20240118,094300,127924450,28450,28450,28450,28450,5
|
|
20240118,094200,127782200,28500,28450,28500,28400,81
|
|
20240118,094100,125478250,28450,28450,28450,28450,28
|
|
20240118,094000,124681650,28450,28500,28500,28450,112
|
|
20240118,093900,121493900,28500,28550,28600,28500,57
|
|
20240118,093800,119867400,28550,28450,28550,28450,96
|
|
20240118,093700,117130950,28450,28450,28450,28400,139
|
|
20240118,093600,113180600,28450,28450,28450,28450,126
|
|
20240118,093500,109595900,28400,28450,28450,28400,15
|
|
20240118,093400,109169750,28450,28500,28500,28450,408
|
|
20240118,093300,97561500,28450,28450,28450,28450,138
|
|
20240118,093200,93635400,28450,28450,28450,28450,27
|
|
20240118,093100,92867250,28500,28500,28500,28500,43
|
|
20240118,093000,91641750,28450,28500,28500,28450,44
|
|
20240118,092900,90389100,28450,28450,28450,28450,2
|
|
20240118,092800,90332200,28550,28550,28550,28550,30
|
|
20240118,092700,89475700,28550,28450,28550,28450,53
|
|
20240118,092600,87962750,28500,28500,28500,28500,450
|
|
20240118,092500,75137750,28550,28550,28550,28550,0
|
|
20240118,092400,75137750,28550,28550,28550,28550,0
|
|
20240118,092300,75137750,28550,28550,28550,28550,49
|
|
20240118,092200,73738800,28500,28550,28550,28500,189
|
|
20240118,092100,68347050,28550,28550,28550,28550,9
|
|
20240118,092000,68090100,28550,28550,28550,28550,55
|
|
20240118,091900,66519850,28550,28550,28550,28550,137
|
|
20240118,091800,62608500,28500,28500,28500,28500,0
|
|
20240118,091700,62608500,28500,28500,28500,28500,20
|
|
20240118,091600,62038500,28650,28600,28650,28600,560
|
|
20240118,091500,46020750,28550,28550,28550,28500,296
|
|
20240118,091400,37570100,28350,28350,28350,28350,0
|
|
20240118,091300,37570100,28350,28350,28350,28350,8
|
|
20240118,091200,37343300,28350,28550,28550,28350,2
|
|
20240118,091100,37286400,28550,28550,28550,28550,0
|
|
20240118,091000,37286400,28550,28450,28550,28450,618
|
|
20240118,090900,19647600,28350,28350,28350,28350,0
|
|
20240118,090800,19647600,28350,28350,28550,28350,328
|
|
20240118,090700,10348200,28350,28350,28350,28350,0
|
|
20240118,090600,10348200,28350,28500,28550,28350,71
|
|
20240118,090500,8323300,28550,28550,28550,28550,0
|
|
20240118,090400,8323300,28550,28550,28550,28550,0
|
|
20240118,090300,8323300,28550,28450,28550,28450,18
|
|
20240118,090200,7809500,28550,28550,28550,28550,1
|
|
20240118,090100,7780950,28600,28600,28600,28600,0
|
|
20240118,090000,7780950,28600,28150,28700,28150,276
|