625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192200,4969952450,21300,21300,21300,21300,7981
|
|
20240118,192100,4969952450,21300,21300,21300,21300,0
|
|
20240118,192000,4969952450,21300,21300,21300,21300,0
|
|
20240118,191900,4969952450,21300,21300,21300,21300,0
|
|
20240118,191800,4969952450,21300,21300,21300,21300,0
|
|
20240118,191700,4969952450,21300,21300,21300,21300,0
|
|
20240118,191600,4969952450,21300,21300,21300,21300,0
|
|
20240118,191500,4969952450,21300,21300,21300,21300,0
|
|
20240118,191400,4969952450,21300,21300,21300,21300,0
|
|
20240118,191300,4969952450,21300,21300,21300,21300,0
|
|
20240118,191200,4969952450,21300,21300,21300,21300,0
|
|
20240118,191100,4969952450,21300,21300,21300,21300,0
|
|
20240118,191000,4969952450,21300,21300,21300,21300,0
|
|
20240118,190900,4969952450,21300,21300,21300,21300,0
|
|
20240118,190800,4969952450,21300,21300,21300,21300,0
|
|
20240118,190700,4969952450,21300,21300,21300,21300,0
|
|
20240118,190600,4969952450,21300,21300,21300,21300,0
|
|
20240118,190500,4969952450,21300,21300,21300,21300,0
|
|
20240118,190400,4969952450,21300,21300,21300,21300,0
|
|
20240118,190300,4969952450,21300,21300,21300,21300,0
|
|
20240118,190200,4969952450,21300,21300,21300,21300,0
|
|
20240118,190100,4969952450,21300,21300,21300,21300,0
|
|
20240118,190000,4969952450,21300,21300,21300,21300,0
|
|
20240118,185900,4969952450,21300,21300,21300,21300,0
|
|
20240118,185800,4969952450,21300,21300,21300,21300,0
|
|
20240118,185700,4969952450,21300,21300,21300,21300,0
|
|
20240118,185600,4969952450,21300,21300,21300,21300,0
|
|
20240118,185500,4969952450,21300,21300,21300,21300,0
|
|
20240118,185400,4969952450,21300,21300,21300,21300,0
|
|
20240118,185300,4969952450,21300,21300,21300,21300,0
|
|
20240118,185200,4969952450,21300,21300,21300,21300,7981
|
|
20240118,185100,4969952450,21300,21300,21300,21300,0
|
|
20240118,185000,4969952450,21300,21300,21300,21300,0
|
|
20240118,184900,4969952450,21300,21300,21300,21300,0
|
|
20240118,184800,4969952450,21300,21300,21300,21300,0
|
|
20240118,184700,4969952450,21300,21300,21300,21300,0
|
|
20240118,184600,4969952450,21300,21300,21300,21300,0
|
|
20240118,184500,4969952450,21300,21300,21300,21300,0
|
|
20240118,184400,4969952450,21300,21300,21300,21300,0
|
|
20240118,184300,4969952450,21300,21300,21300,21300,0
|
|
20240118,184200,4969952450,21300,21300,21300,21300,0
|
|
20240118,184100,4969952450,21300,21300,21300,21300,0
|
|
20240118,184000,4969952450,21300,21300,21300,21300,0
|
|
20240118,183900,4969952450,21300,21300,21300,21300,0
|
|
20240118,183800,4969952450,21300,21300,21300,21300,0
|
|
20240118,183700,4969952450,21300,21300,21300,21300,0
|
|
20240118,183600,4969952450,21300,21300,21300,21300,0
|
|
20240118,183500,4969952450,21300,21300,21300,21300,0
|
|
20240118,183400,4969952450,21300,21300,21300,21300,0
|
|
20240118,183300,4969952450,21300,21300,21300,21300,0
|
|
20240118,183200,4969952450,21300,21300,21300,21300,0
|
|
20240118,183100,4969952450,21300,21300,21300,21300,0
|
|
20240118,183000,4969952450,21300,21300,21300,21300,0
|
|
20240118,182900,4969952450,21300,21300,21300,21300,0
|
|
20240118,182800,4969952450,21300,21300,21300,21300,0
|
|
20240118,182700,4969952450,21300,21300,21300,21300,0
|
|
20240118,182600,4969952450,21300,21300,21300,21300,0
|
|
20240118,182500,4969952450,21300,21300,21300,21300,0
|
|
20240118,182400,4969952450,21300,21300,21300,21300,0
|
|
20240118,182300,4969952450,21300,21300,21300,21300,0
|
|
20240118,182200,4969952450,21300,21300,21300,21300,7981
|
|
20240118,182100,4969952450,21300,21300,21300,21300,0
|
|
20240118,182000,4969952450,21300,21300,21300,21300,0
|
|
20240118,181900,4969952450,21300,21300,21300,21300,0
|
|
20240118,181800,4969952450,21300,21300,21300,21300,0
|
|
20240118,181700,4969952450,21300,21300,21300,21300,0
|
|
20240118,181600,4969952450,21300,21300,21300,21300,0
|
|
20240118,181500,4969952450,21300,21300,21300,21300,0
|
|
20240118,181400,4969952450,21300,21300,21300,21300,0
|
|
20240118,181300,4969952450,21300,21300,21300,21300,0
|
|
20240118,181200,4969952450,21300,21300,21300,21300,0
|
|
20240118,181100,4969952450,21300,21300,21300,21300,0
|
|
20240118,181000,4969952450,21300,21300,21300,21300,0
|
|
20240118,180900,4969952450,21300,21300,21300,21300,0
|
|
20240118,180800,4969952450,21300,21300,21300,21300,0
|
|
20240118,180700,4969952450,21300,21300,21300,21300,0
|
|
20240118,180600,4969952450,21300,21300,21300,21300,0
|
|
20240118,180500,4969952450,21300,21300,21300,21300,0
|
|
20240118,180400,4969952450,21300,21300,21300,21300,0
|
|
20240118,180300,4969952450,21300,21300,21300,21300,0
|
|
20240118,180200,4969952450,21300,21300,21300,21300,0
|
|
20240118,180100,4969952450,21300,21300,21300,21300,0
|
|
20240118,180000,4969952450,21300,21300,21300,21300,0
|
|
20240118,175900,4969952450,21300,21300,21300,21300,0
|
|
20240118,175800,4969952450,21300,21300,21300,21300,0
|
|
20240118,175700,4969952450,21300,21300,21300,21300,0
|
|
20240118,175600,4969952450,21300,21300,21300,21300,0
|
|
20240118,175500,4969952450,21300,21300,21300,21300,0
|
|
20240118,175400,4969952450,21300,21300,21300,21300,0
|
|
20240118,175300,4969952450,21300,21300,21300,21300,0
|
|
20240118,175200,4969952450,21300,21300,21300,21300,7981
|
|
20240118,175100,4969952450,21300,21300,21300,21300,0
|
|
20240118,175000,4969952450,21300,21300,21300,21300,0
|
|
20240118,174900,4969952450,21300,21300,21300,21300,0
|
|
20240118,174800,4969952450,21300,21300,21300,21300,0
|
|
20240118,174700,4969952450,21300,21300,21300,21300,0
|
|
20240118,174600,4969952450,21300,21300,21300,21300,0
|
|
20240118,174500,4969952450,21300,21300,21300,21300,0
|
|
20240118,174400,4969952450,21300,21300,21300,21300,0
|
|
20240118,174300,4969952450,21300,21300,21300,21300,0
|
|
20240118,174200,4969952450,21300,21300,21300,21300,0
|
|
20240118,174100,4969952450,21300,21300,21300,21300,0
|
|
20240118,174000,4969952450,21300,21300,21300,21300,0
|
|
20240118,173900,4969952450,21300,21300,21300,21300,0
|
|
20240118,173800,4969952450,21300,21300,21300,21300,0
|
|
20240118,173700,4969952450,21300,21300,21300,21300,0
|
|
20240118,173600,4969952450,21300,21300,21300,21300,0
|
|
20240118,173500,4969952450,21300,21300,21300,21300,0
|
|
20240118,173400,4969952450,21300,21300,21300,21300,0
|
|
20240118,173300,4969952450,21300,21300,21300,21300,0
|
|
20240118,173200,4969952450,21300,21300,21300,21300,0
|
|
20240118,173100,4969952450,21300,21300,21300,21300,0
|
|
20240118,173000,4969952450,21300,21300,21300,21300,0
|
|
20240118,172900,4969952450,21300,21300,21300,21300,0
|
|
20240118,172800,4969952450,21300,21300,21300,21300,0
|
|
20240118,172700,4969952450,21300,21300,21300,21300,0
|
|
20240118,172600,4969952450,21300,21300,21300,21300,0
|
|
20240118,172500,4969952450,21300,21300,21300,21300,0
|
|
20240118,172400,4969952450,21300,21300,21300,21300,0
|
|
20240118,172300,4969952450,21300,21300,21300,21300,0
|
|
20240118,172200,4969952450,21300,21300,21300,21300,7981
|
|
20240118,172100,4969952450,21300,21300,21300,21300,0
|
|
20240118,172000,4969952450,21300,21300,21300,21300,0
|
|
20240118,171900,4969952450,21300,21300,21300,21300,0
|
|
20240118,171800,4969952450,21300,21300,21300,21300,0
|
|
20240118,171700,4969952450,21300,21300,21300,21300,0
|
|
20240118,171600,4969952450,21300,21300,21300,21300,0
|
|
20240118,171500,4969952450,21300,21300,21300,21300,0
|
|
20240118,171400,4969952450,21300,21300,21300,21300,0
|
|
20240118,171300,4969952450,21300,21300,21300,21300,0
|
|
20240118,171200,4969952450,21300,21300,21300,21300,0
|
|
20240118,171100,4969952450,21300,21300,21300,21300,0
|
|
20240118,171000,4969952450,21300,21300,21300,21300,0
|
|
20240118,170900,4969952450,21300,21300,21300,21300,0
|
|
20240118,170800,4969952450,21300,21300,21300,21300,0
|
|
20240118,170700,4969952450,21300,21300,21300,21300,0
|
|
20240118,170600,4969952450,21300,21300,21300,21300,0
|
|
20240118,170500,4969952450,21300,21300,21300,21300,0
|
|
20240118,170400,4969952450,21300,21300,21300,21300,0
|
|
20240118,170300,4969952450,21300,21300,21300,21300,0
|
|
20240118,170200,4969952450,21300,21300,21300,21300,0
|
|
20240118,170100,4969952450,21300,21300,21300,21300,0
|
|
20240118,170000,4969952450,21300,21300,21300,21300,0
|
|
20240118,165900,4969952450,21300,21300,21300,21300,0
|
|
20240118,165800,4969952450,21300,21300,21300,21300,0
|
|
20240118,165700,4969952450,21300,21300,21300,21300,0
|
|
20240118,165600,4969952450,21300,21300,21300,21300,0
|
|
20240118,165500,4969952450,21300,21300,21300,21300,0
|
|
20240118,165400,4969952450,21300,21300,21300,21300,0
|
|
20240118,165300,4969952450,21300,21300,21300,21300,0
|
|
20240118,165200,4969952450,21300,21300,21300,21300,7981
|
|
20240118,165100,4969952450,21300,21300,21300,21300,0
|
|
20240118,165000,4969952450,21300,21300,21300,21300,0
|
|
20240118,164900,4969952450,21300,21300,21300,21300,0
|
|
20240118,164800,4969952450,21300,21300,21300,21300,0
|
|
20240118,164700,4969952450,21300,21300,21300,21300,0
|
|
20240118,164600,4969952450,21300,21300,21300,21300,0
|
|
20240118,164500,4969952450,21300,21300,21300,21300,0
|
|
20240118,164400,4969952450,21300,21300,21300,21300,0
|
|
20240118,164300,4969952450,21300,21300,21300,21300,0
|
|
20240118,164200,4969952450,21300,21300,21300,21300,0
|
|
20240118,164100,4969952450,21300,21300,21300,21300,0
|
|
20240118,164000,4969952450,21300,21300,21300,21300,0
|
|
20240118,163900,4969952450,21300,21300,21300,21300,0
|
|
20240118,163800,4969952450,21300,21300,21300,21300,0
|
|
20240118,163700,4969952450,21300,21300,21300,21300,0
|
|
20240118,163600,4969952450,21300,21300,21300,21300,0
|
|
20240118,163500,4969952450,21300,21300,21300,21300,0
|
|
20240118,163400,4969952450,21300,21300,21300,21300,0
|
|
20240118,163300,4969952450,21300,21300,21300,21300,0
|
|
20240118,163200,4969952450,21300,21300,21300,21300,0
|
|
20240118,163100,4969952450,21300,21300,21300,21300,0
|
|
20240118,163000,4969952450,21300,21300,21300,21300,0
|
|
20240118,162900,4969952450,21300,21300,21300,21300,0
|
|
20240118,162800,4969952450,21300,21300,21300,21300,0
|
|
20240118,162700,4969952450,21300,21300,21300,21300,0
|
|
20240118,162600,4969952450,21300,21300,21300,21300,0
|
|
20240118,162500,4969952450,21300,21300,21300,21300,0
|
|
20240118,162400,4969952450,21300,21300,21300,21300,0
|
|
20240118,162300,4969952450,21300,21300,21300,21300,0
|
|
20240118,162200,4969952450,21300,21300,21300,21300,7981
|
|
20240118,162100,4969952450,21300,21300,21300,21300,0
|
|
20240118,162000,4969952450,21300,21300,21300,21300,0
|
|
20240118,161900,4969952450,21300,21300,21300,21300,0
|
|
20240118,161800,4969952450,21300,21300,21300,21300,0
|
|
20240118,161700,4969952450,21300,21300,21300,21300,0
|
|
20240118,161600,4969952450,21300,21300,21300,21300,0
|
|
20240118,161500,4969952450,21300,21300,21300,21300,0
|
|
20240118,161400,4969952450,21300,21300,21300,21300,0
|
|
20240118,161300,4969952450,21300,21300,21300,21300,0
|
|
20240118,161200,4969952450,21300,21300,21300,21300,0
|
|
20240118,161100,4969952450,21300,21300,21300,21300,0
|
|
20240118,161000,4969952450,21300,21300,21300,21300,0
|
|
20240118,160900,4969952450,21300,21300,21300,21300,0
|
|
20240118,160800,4969952450,21300,21300,21300,21300,0
|
|
20240118,160700,4969952450,21300,21300,21300,21300,0
|
|
20240118,160600,4969952450,21300,21300,21300,21300,0
|
|
20240118,160500,4969952450,21300,21300,21300,21300,0
|
|
20240118,160400,4969952450,21300,21300,21300,21300,0
|
|
20240118,160300,4969952450,21300,21300,21300,21300,0
|
|
20240118,160200,4969952450,21300,21300,21300,21300,0
|
|
20240118,160100,4969952450,21300,21300,21300,21300,0
|
|
20240118,160000,4969952450,21300,21300,21300,21300,0
|
|
20240118,155900,4969952450,21300,21300,21300,21300,0
|
|
20240118,155800,4969952450,21300,21300,21300,21300,0
|
|
20240118,155700,4969952450,21300,21300,21300,21300,0
|
|
20240118,155600,4969952450,21300,21300,21300,21300,0
|
|
20240118,155500,4969952450,21300,21300,21300,21300,0
|
|
20240118,155400,4969952450,21300,21300,21300,21300,0
|
|
20240118,155300,4969952450,21300,21300,21300,21300,0
|
|
20240118,155200,4969952450,21300,21300,21300,21300,7981
|
|
20240118,155100,4969952450,21300,21300,21300,21300,0
|
|
20240118,155000,4969952450,21300,21300,21300,21300,0
|
|
20240118,154900,4969952450,21300,21300,21300,21300,0
|
|
20240118,154800,4969952450,21300,21300,21300,21300,0
|
|
20240118,154700,4969952450,21300,21300,21300,21300,0
|
|
20240118,154600,4969952450,21300,21300,21300,21300,0
|
|
20240118,154500,4969952450,21300,21300,21300,21300,0
|
|
20240118,154400,4969952450,21300,21300,21300,21300,0
|
|
20240118,154300,4969952450,21300,21300,21300,21300,0
|
|
20240118,154200,4969952450,21300,21300,21300,21300,0
|
|
20240118,154100,4969952450,21300,21300,21300,21300,0
|
|
20240118,154000,4969952450,21300,21300,21300,21300,0
|
|
20240118,153900,4969952450,21300,21300,21300,21300,0
|
|
20240118,153800,4969952450,21300,21300,21300,21300,0
|
|
20240118,153700,4969952450,21300,21300,21300,21300,0
|
|
20240118,153600,4969952450,21300,21300,21300,21300,0
|
|
20240118,153500,4969952450,21300,21300,21300,21300,0
|
|
20240118,153400,4969952450,21300,21300,21300,21300,0
|
|
20240118,153300,4969952450,21300,21300,21300,21300,0
|
|
20240118,153200,4969952450,21300,21300,21300,21300,0
|
|
20240118,153100,4969952450,21300,21300,21300,21300,0
|
|
20240118,153000,4969952450,21300,21300,21300,21300,7981
|
|
20240118,152900,4799957150,21350,21350,21350,21350,0
|
|
20240118,152800,4799957150,21350,21350,21350,21350,0
|
|
20240118,152700,4799957150,21350,21350,21350,21350,0
|
|
20240118,152600,4799957150,21350,21350,21350,21350,0
|
|
20240118,152500,4799957150,21350,21350,21350,21350,0
|
|
20240118,152400,4799957150,21350,21350,21350,21350,0
|
|
20240118,152300,4799957150,21350,21350,21350,21350,0
|
|
20240118,152200,4799957150,21350,21350,21350,21350,0
|
|
20240118,152100,4799957150,21350,21350,21350,21350,0
|
|
20240118,152000,4799957150,21350,21350,21350,21350,0
|
|
20240118,151900,4799957150,21350,21400,21400,21350,2201
|
|
20240118,151800,4752893600,21400,21300,21400,21300,896
|
|
20240118,151700,4733751400,21350,21350,21400,21350,411
|
|
20240118,151600,4724976350,21350,21400,21400,21350,169
|
|
20240118,151500,4721360300,21350,21350,21450,21300,213
|
|
20240118,151400,4716811000,21300,21400,21400,21300,560
|
|
20240118,151300,4704830200,21400,21300,21400,21300,100
|
|
20240118,151200,4702690600,21400,21350,21400,21350,503
|
|
20240118,151100,4691926450,21350,21350,21350,21200,2492
|
|
20240118,151000,4638933150,21300,21350,21350,21300,1404
|
|
20240118,150900,4608991900,21450,21350,21450,21350,350
|
|
20240118,150800,4601519300,21350,21400,21450,21350,682
|
|
20240118,150700,4586931750,21450,21450,21500,21450,250
|
|
20240118,150600,4581565300,21500,21500,21500,21500,63
|
|
20240118,150500,4580210800,21450,21450,21450,21400,497
|
|
20240118,150400,4569566800,21450,21450,21450,21450,5
|
|
20240118,150300,4569459550,21450,21450,21450,21450,0
|
|
20240118,150200,4569459550,21450,21400,21450,21400,25
|
|
20240118,150100,4568923400,21350,21350,21350,21350,256
|
|
20240118,150000,4563457800,21450,21450,21450,21450,2
|
|
20240118,145900,4563414900,21400,21350,21450,21350,707
|
|
20240118,145800,4548278750,21450,21450,21450,21350,225
|
|
20240118,145700,4543472100,21400,21400,21450,21400,286
|
|
20240118,145600,4537341250,21400,21400,21400,21400,100
|
|
20240118,145500,4535201250,21400,21450,21450,21400,810
|
|
20240118,145400,4517829800,21450,21450,21450,21400,600
|
|
20240118,145300,4504964400,21400,21400,21400,21400,273
|
|
20240118,145200,4499122200,21450,21450,21450,21450,0
|
|
20240118,145100,4499122200,21450,21400,21450,21400,114
|
|
20240118,145000,4496677900,21350,21350,21350,21350,520
|
|
20240118,144900,4485575900,21350,21350,21350,21350,23
|
|
20240118,144800,4485084850,21400,21400,21400,21350,35
|
|
20240118,144700,4484337500,21400,21400,21400,21400,100
|
|
20240118,144600,4482197500,21400,21450,21450,21400,324
|
|
20240118,144500,4475260400,21450,21450,21450,21450,0
|
|
20240118,144400,4475260400,21450,21400,21450,21350,178
|
|
20240118,144300,4471459900,21350,21400,21450,21350,383
|
|
20240118,144200,4463255050,21450,21450,21450,21450,50
|
|
20240118,144100,4462182550,21350,21350,21350,21350,88
|
|
20240118,144000,4460303750,21350,21400,21400,21350,316
|
|
20240118,143900,4453554850,21400,21400,21400,21400,0
|
|
20240118,143800,4453554850,21400,21400,21400,21300,176
|
|
20240118,143700,4449795750,21300,21300,21300,21300,292
|
|
20240118,143600,4443576150,21300,21400,21400,21300,52
|
|
20240118,143500,4442467100,21350,21350,21350,21350,8
|
|
20240118,143400,4442296300,21400,21350,21400,21350,10
|
|
20240118,143300,4442082350,21300,21300,21300,21300,1
|
|
20240118,143200,4442061050,21300,21300,21300,21300,78
|
|
20240118,143100,4440399650,21200,21250,21250,21200,933
|
|
20240118,143000,4420576150,21250,21300,21300,21250,1299
|
|
20240118,142900,4392948600,21300,21300,21300,21300,60
|
|
20240118,142800,4391670600,21400,21300,21400,21300,606
|
|
20240118,142700,4378757800,21300,21350,21400,21300,358
|
|
20240118,142600,4371129250,21350,21300,21350,21300,613
|
|
20240118,142500,4358064800,21350,21400,21400,21350,304
|
|
20240118,142400,4351574350,21350,21350,21400,21300,35
|
|
20240118,142300,4350826900,21350,21350,21350,21350,188
|
|
20240118,142200,4346813100,21350,21350,21350,21300,43
|
|
20240118,142100,4345895300,21350,21400,21400,21350,105
|
|
20240118,142000,4343653300,21350,21350,21400,21350,191
|
|
20240118,141900,4339575400,21350,21350,21350,21350,140
|
|
20240118,141800,4336586400,21400,21400,21400,21400,180
|
|
20240118,141700,4332734400,21400,21450,21450,21400,23
|
|
20240118,141600,4332242050,21450,21450,21450,21450,19
|
|
20240118,141500,4331834500,21450,21450,21500,21450,25
|
|
20240118,141400,4331298200,21450,21450,21450,21450,26
|
|
20240118,141300,4330740500,21450,21500,21500,21450,22
|
|
20240118,141200,4330268550,21400,21400,21400,21400,0
|
|
20240118,141100,4330268550,21400,21400,21400,21400,0
|
|
20240118,141000,4330268550,21400,21500,21550,21400,190
|
|
20240118,140900,4326177300,21550,21450,21550,21450,1161
|
|
20240118,140800,4301216350,21450,21450,21450,21400,308
|
|
20240118,140700,4294613350,21450,21400,21450,21400,261
|
|
20240118,140600,4289019900,21450,21450,21450,21400,269
|
|
20240118,140500,4283250100,21450,21400,21450,21400,2716
|
|
20240118,140400,4225105350,21400,21350,21400,21300,301
|
|
20240118,140300,4218678650,21400,21350,21400,21350,16
|
|
20240118,140200,4218337000,21300,21350,21350,21300,284
|
|
20240118,140100,4212278700,21250,21250,21350,21250,168
|
|
20240118,140000,4208693500,21250,21250,21250,21250,68
|
|
20240118,135900,4207248500,21350,21300,21350,21300,788
|
|
20240118,135800,4190428350,21350,21150,21350,21150,765
|
|
20240118,135700,4174114200,21150,21150,21300,21150,207
|
|
20240118,135600,4169712450,21200,21200,21300,21150,560
|
|
20240118,135500,4157811650,21150,21250,21250,21150,1142
|
|
20240118,135400,4133619050,21250,21250,21300,21250,39
|
|
20240118,135300,4132788800,21300,21250,21300,21100,1186
|
|
20240118,135200,4107658450,21250,21300,21300,21250,516
|
|
20240118,135100,4096675150,21300,21200,21350,21200,609
|
|
20240118,135000,4083730350,21200,21300,21350,21100,3138
|
|
20240118,134900,4017178050,21300,21350,21450,21250,4534
|
|
20240118,134800,3920662650,21350,21400,21400,21350,3470
|
|
20240118,134700,3846539100,21400,21450,21450,21400,1108
|
|
20240118,134600,3822818700,21450,21450,21500,21400,1043
|
|
20240118,134500,3800457300,21450,21500,21500,21450,32
|
|
20240118,134400,3799770850,21450,21450,21500,21400,772
|
|
20240118,134300,3783243950,21450,21450,21500,21450,957
|
|
20240118,134200,3762704450,21450,21450,21550,21450,895
|
|
20240118,134100,3743495100,21500,21500,21550,21500,2683
|
|
20240118,134000,3685805350,21500,21500,21600,21500,1687
|
|
20240118,133900,3649534050,21500,21550,21600,21500,614
|
|
20240118,133800,3636331900,21550,21550,21550,21500,124
|
|
20240118,133700,3633664450,21550,21550,21550,21550,30
|
|
20240118,133600,3633017950,21500,21600,21600,21500,358
|
|
20240118,133500,3625305450,21550,21550,21550,21550,189
|
|
20240118,133400,3621232500,21600,21550,21600,21550,427
|
|
20240118,133300,3612028150,21500,21550,21550,21500,5007
|
|
20240118,133200,3504301300,21550,21600,21600,21550,256
|
|
20240118,133100,3498782000,21600,21650,21650,21600,163
|
|
20240118,133000,3495261100,21550,21600,21600,21550,858
|
|
20240118,132900,3476749050,21650,21650,21650,21650,20
|
|
20240118,132800,3476316050,21650,21600,21650,21600,94
|
|
20240118,132700,3474281000,21600,21600,21600,21600,114
|
|
20240118,132600,3471818600,21600,21600,21650,21600,984
|
|
20240118,132500,3450564150,21650,21650,21650,21650,61
|
|
20240118,132400,3449243500,21650,21650,21700,21650,253
|
|
20240118,132300,3443765900,21700,21700,21700,21700,100
|
|
20240118,132200,3441595900,21650,21650,21650,21650,0
|
|
20240118,132100,3441595900,21650,21650,21650,21650,242
|
|
20240118,132000,3436356600,21600,21600,21650,21600,922
|
|
20240118,131900,3416440450,21600,21650,21650,21600,677
|
|
20240118,131800,3401811700,21650,21650,21650,21650,61
|
|
20240118,131700,3400491050,21650,21650,21700,21650,346
|
|
20240118,131600,3392997850,21650,21700,21700,21650,2
|
|
20240118,131500,3392954500,21700,21750,21750,21700,128
|
|
20240118,131400,3390176850,21750,21750,21750,21750,0
|
|
20240118,131300,3390176850,21750,21750,21750,21750,0
|
|
20240118,131200,3390176850,21750,21750,21750,21750,0
|
|
20240118,131100,3390176850,21750,21700,21750,21650,109
|
|
20240118,131000,3387811900,21700,21700,21700,21700,65
|
|
20240118,130900,3386401400,21700,21700,21700,21700,129
|
|
20240118,130800,3383602100,21700,21700,21700,21700,0
|
|
20240118,130700,3383602100,21700,21700,21700,21700,204
|
|
20240118,130600,3379175300,21700,21700,21700,21700,6
|
|
20240118,130500,3379045100,21750,21750,21750,21750,13
|
|
20240118,130400,3378762350,21750,21750,21750,21700,17
|
|
20240118,130300,3378392750,21750,21700,21750,21700,67
|
|
20240118,130200,3376935700,21750,21750,21750,21750,15
|
|
20240118,130100,3376609450,21750,21700,21750,21700,249
|
|
20240118,130000,3371205000,21750,21750,21750,21750,87
|
|
20240118,125900,3369312750,21800,21800,21800,21800,0
|
|
20240118,125800,3369312750,21800,21700,21800,21700,129
|
|
20240118,125700,3366511550,21700,21700,21700,21700,0
|
|
20240118,125600,3366511550,21700,21700,21700,21700,8
|
|
20240118,125500,3366337950,21750,21750,21750,21700,114
|
|
20240118,125400,3363860700,21750,21750,21750,21750,100
|
|
20240118,125300,3361685700,21800,21750,21800,21750,2
|
|
20240118,125200,3361642150,21800,21800,21800,21800,0
|
|
20240118,125100,3361642150,21800,21800,21800,21800,0
|
|
20240118,125000,3361642150,21800,21800,21800,21800,21
|
|
20240118,124900,3361184350,21750,21750,21750,21750,17
|
|
20240118,124800,3360814600,21750,21750,21750,21750,24
|
|
20240118,124700,3360292600,21750,21750,21750,21750,9
|
|
20240118,124600,3360096850,21750,21750,21750,21750,268
|
|
20240118,124500,3354267850,21750,21800,21800,21750,420
|
|
20240118,124400,3345132750,21800,21800,21800,21800,102
|
|
20240118,124300,3342909150,21800,21800,21800,21800,49
|
|
20240118,124200,3341840950,21850,21850,21850,21850,17
|
|
20240118,124100,3341469500,21850,21800,21850,21800,639
|
|
20240118,124000,3327533250,21750,21800,21800,21750,200
|
|
20240118,123900,3323183200,21800,21800,21800,21800,96
|
|
20240118,123800,3321090400,21750,21750,21800,21750,405
|
|
20240118,123700,3312281600,21750,21750,21800,21750,160
|
|
20240118,123600,3308801450,21750,21750,21750,21750,222
|
|
20240118,123500,3303972950,21750,21750,21750,21750,10
|
|
20240118,123400,3303755450,21800,21700,21800,21650,717
|
|
20240118,123300,3288206200,21650,21750,21750,21650,97
|
|
20240118,123200,3286101400,21750,21750,21750,21750,165
|
|
20240118,123100,3282512650,21750,21750,21750,21750,208
|
|
20240118,123000,3277988650,21750,21700,21750,21700,21
|
|
20240118,122900,3277532900,21700,21650,21700,21650,173
|
|
20240118,122800,3273779050,21650,21650,21650,21650,167
|
|
20240118,122700,3270163500,21650,21750,21750,21650,342
|
|
20240118,122600,3262748050,21800,21800,21800,21700,50
|
|
20240118,122500,3261662850,21800,21800,21800,21750,12
|
|
20240118,122400,3261401750,21750,21750,21750,21700,570
|
|
20240118,122300,3249026250,21700,21750,21750,21700,547
|
|
20240118,122200,3237129050,21750,21750,21750,21750,60
|
|
20240118,122100,3235824050,21750,21750,21750,21750,0
|
|
20240118,122000,3235824050,21750,21750,21750,21750,475
|
|
20240118,121900,3225492800,21750,21750,21750,21750,32
|
|
20240118,121800,3224796800,21750,21700,21750,21700,96
|
|
20240118,121700,3222710100,21700,21700,21700,21700,201
|
|
20240118,121600,3218348400,21700,21650,21700,21650,416
|
|
20240118,121500,3209341900,21700,21700,21700,21700,75
|
|
20240118,121400,3207714400,21700,21650,21700,21650,5
|
|
20240118,121300,3207606100,21650,21650,21700,21650,402
|
|
20240118,121200,3198900300,21650,21650,21650,21650,126
|
|
20240118,121100,3196172400,21650,21650,21700,21650,356
|
|
20240118,121000,3188457800,21700,21700,21700,21700,250
|
|
20240118,120900,3183032800,21700,21650,21700,21650,19
|
|
20240118,120800,3182621400,21650,21700,21700,21650,120
|
|
20240118,120700,3180021950,21700,21700,21700,21650,362
|
|
20240118,120600,3172169600,21650,21750,21750,21650,33
|
|
20240118,120500,3171455050,21700,21650,21750,21650,635
|
|
20240118,120400,3157681400,21650,21650,21700,21600,694
|
|
20240118,120300,3142663350,21650,21700,21700,21650,365
|
|
20240118,120200,3134761050,21650,21550,21700,21550,431
|
|
20240118,120100,3125443300,21500,21650,21650,21500,1788
|
|
20240118,120000,3086942050,21600,21600,21650,21550,1966
|
|
20240118,115900,3044522400,21600,21700,21700,21600,1571
|
|
20240118,115800,3010535500,21650,21750,21750,21650,1943
|
|
20240118,115700,2968362100,21750,21800,21800,21700,332
|
|
20240118,115600,2961137800,21700,21700,21700,21700,386
|
|
20240118,115500,2952761600,21700,21800,21850,21700,3718
|
|
20240118,115400,2871852250,21800,21850,21850,21800,197
|
|
20240118,115300,2867549050,21850,21850,21850,21850,153
|
|
20240118,115200,2864206000,21850,21850,21900,21800,115
|
|
20240118,115100,2861693350,21850,21850,21850,21800,2412
|
|
20240118,115000,2809105100,21800,21900,21900,21800,705
|
|
20240118,114900,2793701600,21900,21900,21900,21900,15
|
|
20240118,114800,2793373100,21900,21850,21900,21850,344
|
|
20240118,114700,2785854550,21850,21950,21950,21850,1007
|
|
20240118,114600,2763806850,22000,22000,22000,22000,1000
|
|
20240118,114500,2741806850,22000,21950,22000,21900,918
|
|
20240118,114400,2721683400,21900,22050,22050,21900,3630
|
|
20240118,114300,2641932800,22050,22100,22100,22000,2536
|
|
20240118,114200,2586016850,22150,22050,22150,22050,280
|
|
20240118,114100,2579841750,22050,22150,22150,22050,2154
|
|
20240118,114000,2532248800,22150,22150,22200,22100,291
|
|
20240118,113900,2525803300,22100,22050,22150,22050,779
|
|
20240118,113800,2508595450,22100,22150,22150,22100,1775
|
|
20240118,113700,2469351400,22150,22200,22250,22100,2624
|
|
20240118,113600,2411198900,22350,22300,22350,22150,2095
|
|
20240118,113500,2364583950,22300,22450,22550,22300,3465
|
|
20240118,113400,2286878150,22350,22300,22450,22300,5800
|
|
20240118,113300,2157049000,22300,22250,22350,22200,1041
|
|
20240118,113200,2133879550,22200,22200,22400,22200,2730
|
|
20240118,113100,2073052200,22200,22700,22700,22200,4907
|
|
20240118,113000,1963449000,22700,22350,22700,22250,13362
|
|
20240118,112900,1662984450,22300,22300,22450,22250,10273
|
|
20240118,112800,1433219400,22300,22100,22300,22100,4538
|
|
20240118,112700,1332472950,22100,22000,22100,22000,1361
|
|
20240118,112600,1302477750,22000,22000,22000,22000,4
|
|
20240118,112500,1302389750,22000,22000,22000,22000,1
|
|
20240118,112400,1302367750,22000,22000,22000,22000,0
|
|
20240118,112300,1302367750,22000,22000,22000,22000,0
|
|
20240118,112200,1302367750,22000,22000,22000,22000,204
|
|
20240118,112100,1297879750,22000,22000,22000,22000,95
|
|
20240118,112000,1295789750,21950,21950,21950,21950,0
|
|
20240118,111900,1295789750,21950,21950,21950,21950,442
|
|
20240118,111800,1286087850,21950,21950,21950,21950,0
|
|
20240118,111700,1286087850,21950,21950,21950,21950,47
|
|
20240118,111600,1285056200,21900,21900,21900,21900,0
|
|
20240118,111500,1285056200,21900,21950,21950,21900,260
|
|
20240118,111400,1279350800,21900,21900,21900,21900,0
|
|
20240118,111300,1279350800,21900,21900,21900,21900,1
|
|
20240118,111200,1279328900,21950,21950,21950,21950,1
|
|
20240118,111100,1279306950,21950,21900,21950,21900,350
|
|
20240118,111000,1271639450,21900,21900,21900,21900,0
|
|
20240118,110900,1271639450,21900,21950,21950,21900,303
|
|
20240118,110800,1264996200,21950,22050,22050,21950,89
|
|
20240118,110700,1263036250,22050,22000,22050,22000,642
|
|
20240118,110600,1248910250,22000,21900,22000,21850,91
|
|
20240118,110500,1246913400,21900,21950,21950,21900,335
|
|
20240118,110400,1239573900,21900,21900,21900,21900,27
|
|
20240118,110300,1238982600,22000,22000,22000,22000,0
|
|
20240118,110200,1238982600,22000,22000,22000,22000,1
|
|
20240118,110100,1238960600,22000,22000,22000,21900,1295
|
|
20240118,110000,1210562900,22000,22000,22000,22000,1
|
|
20240118,105900,1210540900,21950,21950,21950,21950,144
|
|
20240118,105800,1207380100,22000,22000,22000,22000,295
|
|
20240118,105700,1200890100,22050,22050,22050,22050,266
|
|
20240118,105600,1195024800,22050,22050,22050,22050,0
|
|
20240118,105500,1195024800,22050,22000,22050,22000,112
|
|
20240118,105400,1192558650,22050,22050,22050,22050,10
|
|
20240118,105300,1192338150,22050,22000,22050,22000,167
|
|
20240118,105200,1188663950,22000,21950,22000,21950,138
|
|
20240118,105100,1185628050,22000,22000,22000,22000,0
|
|
20240118,105000,1185628050,22000,22000,22000,22000,20
|
|
20240118,104900,1185188050,22000,22000,22000,22000,1
|
|
20240118,104800,1185166050,22000,21900,22000,21900,17
|
|
20240118,104700,1184793650,21900,22000,22000,21900,565
|
|
20240118,104600,1172380150,22000,22000,22000,22000,11
|
|
20240118,104500,1172138150,22000,22000,22000,22000,234
|
|
20240118,104400,1166990150,22000,22000,22000,22000,0
|
|
20240118,104300,1166990150,22000,21950,22000,21950,247
|
|
20240118,104200,1161558650,21950,22000,22000,21950,573
|
|
20240118,104100,1148972500,22000,22000,22050,22000,703
|
|
20240118,104000,1133504200,22000,22050,22050,22000,32
|
|
20240118,103900,1132798650,22050,22000,22050,22000,641
|
|
20240118,103800,1118688400,21950,21950,21950,21950,156
|
|
20240118,103700,1115264200,21950,21950,21950,21950,8
|
|
20240118,103600,1115088600,21950,22000,22000,21950,5
|
|
20240118,103500,1114978650,22000,21950,22000,21950,443
|
|
20240118,103400,1105252650,22000,22000,22000,22000,7
|
|
20240118,103300,1105098650,21950,22050,22050,21950,20
|
|
20240118,103200,1104658400,21950,21950,21950,21950,0
|
|
20240118,103100,1104658400,21950,21950,21950,21950,0
|
|
20240118,103000,1104658400,21950,22000,22050,21950,216
|
|
20240118,102900,1099906400,21950,21950,21950,21900,1928
|
|
20240118,102800,1057587050,21900,21900,21900,21900,467
|
|
20240118,102700,1047359750,21950,21900,22000,21900,221
|
|
20240118,102600,1042505000,21900,21900,21900,21900,81
|
|
20240118,102500,1040731100,21900,21850,21900,21850,235
|
|
20240118,102400,1035585000,21850,21850,21850,21850,0
|
|
20240118,102300,1035585000,21850,21900,21900,21850,1038
|
|
20240118,102200,1012891050,21900,21950,21950,21900,466
|
|
20240118,102100,1002663350,21950,22000,22000,21950,103
|
|
20240118,102000,1000402400,22000,22050,22050,22000,986
|
|
20240118,101900,978697900,22050,22100,22100,22050,804
|
|
20240118,101800,960964950,22150,22050,22150,22050,185
|
|
20240118,101700,956868100,22050,22100,22150,22050,263
|
|
20240118,101600,951058350,22050,22050,22050,22050,51
|
|
20240118,101500,949933800,22100,22050,22100,22050,246
|
|
20240118,101400,944504300,22050,22050,22200,22050,260
|
|
20240118,101300,938753250,22150,22050,22150,22050,308
|
|
20240118,101200,931947750,22100,22050,22100,22050,50
|
|
20240118,101100,930845200,22100,22150,22150,22100,151
|
|
20240118,101000,927507600,22100,22100,22100,22100,17
|
|
20240118,100900,927131900,22050,22150,22150,22050,139
|
|
20240118,100800,924064250,22150,22150,22150,22150,252
|
|
20240118,100700,918482450,22150,22100,22150,22050,172
|
|
20240118,100600,914680850,22100,22100,22200,22050,875
|
|
20240118,100500,895328750,22050,22100,22100,22050,94
|
|
20240118,100400,893251500,22100,22050,22100,22050,584
|
|
20240118,100300,880351750,22050,22000,22050,22000,561
|
|
20240118,100200,868008750,21950,21950,21950,21950,2065
|
|
20240118,100100,822682000,22000,22000,22000,22000,2
|
|
20240118,100000,822638000,22000,22000,22000,22000,0
|
|
20240118,095900,822638000,22000,21950,22000,21950,645
|
|
20240118,095800,808471550,22000,21950,22000,21950,230
|
|
20240118,095700,803422550,21950,22000,22000,21950,559
|
|
20240118,095600,791124750,22050,22000,22050,22000,106
|
|
20240118,095500,788792700,22000,21900,22000,21900,115
|
|
20240118,095400,786274100,21900,21950,22000,21900,2394
|
|
20240118,095300,733726550,21950,22050,22050,21950,556
|
|
20240118,095200,721480850,22050,22050,22050,22000,369
|
|
20240118,095100,713344950,22050,22000,22050,22000,147
|
|
20240118,095000,710108850,22000,21950,22000,21950,829
|
|
20240118,094900,691912050,22000,22000,22000,21950,229
|
|
20240118,094800,686875450,21950,22000,22000,21950,230
|
|
20240118,094700,681816150,22000,22000,22000,22000,18
|
|
20240118,094600,681420150,22000,22000,22000,21950,248
|
|
20240118,094500,675964850,22000,21950,22000,21950,480
|
|
20240118,094400,665415300,21950,21950,21950,21900,438
|
|
20240118,094300,655801700,21900,21900,21950,21900,446
|
|
20240118,094200,646029250,21950,21950,21950,21950,467
|
|
20240118,094100,635778600,21950,21900,21950,21900,1180
|
|
20240118,094000,609936550,21900,21900,21900,21900,12
|
|
20240118,093900,609673750,21900,21850,21900,21850,213
|
|
20240118,093800,605014050,21850,21850,21850,21850,252
|
|
20240118,093700,599507850,21850,21900,21900,21850,440
|
|
20240118,093600,589883600,21900,21900,21900,21850,94
|
|
20240118,093500,587825900,21850,21850,21850,21850,198
|
|
20240118,093400,583499600,21850,21850,21850,21850,63
|
|
20240118,093300,582123050,21850,21850,21850,21850,220
|
|
20240118,093200,577316050,21900,21850,21900,21850,882
|
|
20240118,093100,558002100,21900,21850,21900,21850,175
|
|
20240118,093000,554175850,21900,21900,21900,21900,106
|
|
20240118,092900,551854450,21900,21850,21900,21850,186
|
|
20240118,092800,547782850,21800,21800,21800,21800,40
|
|
20240118,092700,546910850,21800,21800,21800,21800,121
|
|
20240118,092600,544273050,21850,21850,21850,21850,0
|
|
20240118,092500,544273050,21850,21850,21850,21850,278
|
|
20240118,092400,538198750,21900,21750,21900,21750,463
|
|
20240118,092300,528091000,21700,21750,21750,21700,452
|
|
20240118,092200,518277500,21750,21700,21750,21700,223
|
|
20240118,092100,513438150,21700,21700,21700,21700,83
|
|
20240118,092000,511637050,21800,21750,21800,21750,58
|
|
20240118,091900,510374450,21750,21750,21750,21750,219
|
|
20240118,091800,505611200,21800,21800,21800,21800,105
|
|
20240118,091700,503322200,21800,21750,21800,21750,362
|
|
20240118,091600,495445600,21850,21850,21850,21850,5
|
|
20240118,091500,495336350,21700,21750,21750,21700,364
|
|
20240118,091400,487427300,21700,21750,21750,21700,246
|
|
20240118,091300,482084850,21750,21800,21800,21750,12
|
|
20240118,091200,481823800,21800,21750,21850,21750,371
|
|
20240118,091100,473737950,21800,21700,21800,21700,323
|
|
20240118,091000,466712400,21700,21500,21700,21500,1017
|
|
20240118,090900,444766800,21500,21550,21550,21500,2772
|
|
20240118,090800,385092000,21550,21600,21700,21550,433
|
|
20240118,090700,375739700,21700,21700,21800,21550,1019
|
|
20240118,090600,353655550,21700,21650,21750,21500,4239
|
|
20240118,090500,262120250,21700,21800,21800,21700,1425
|
|
20240118,090400,231188700,21800,21700,21850,21700,754
|
|
20240118,090300,214732100,21850,22000,22000,21700,1681
|
|
20240118,090200,178026550,22000,21950,22050,21950,1336
|
|
20240118,090100,148654950,21900,21900,21950,21800,704
|
|
20240118,090000,133240500,21850,21700,21900,21650,6103
|