649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194600,34313742350,27100,27100,27100,27100,31330
|
|
20240118,194500,34313742350,27100,27100,27100,27100,0
|
|
20240118,194400,34313742350,27100,27100,27100,27100,0
|
|
20240118,194300,34313742350,27100,27100,27100,27100,0
|
|
20240118,194200,34313742350,27100,27100,27100,27100,0
|
|
20240118,194100,34313742350,27100,27100,27100,27100,0
|
|
20240118,194000,34313742350,27100,27100,27100,27100,0
|
|
20240118,193900,34313742350,27100,27100,27100,27100,0
|
|
20240118,193800,34313742350,27100,27100,27100,27100,0
|
|
20240118,193700,34313742350,27100,27100,27100,27100,0
|
|
20240118,193600,34313742350,27100,27100,27100,27100,0
|
|
20240118,193500,34313742350,27100,27100,27100,27100,0
|
|
20240118,193400,34313742350,27100,27100,27100,27100,0
|
|
20240118,193300,34313742350,27100,27100,27100,27100,0
|
|
20240118,193200,34313742350,27100,27100,27100,27100,0
|
|
20240118,193100,34313742350,27100,27100,27100,27100,0
|
|
20240118,193000,34313742350,27100,27100,27100,27100,0
|
|
20240118,192900,34313742350,27100,27100,27100,27100,0
|
|
20240118,192800,34313742350,27100,27100,27100,27100,0
|
|
20240118,192700,34313742350,27100,27100,27100,27100,0
|
|
20240118,192600,34313742350,27100,27100,27100,27100,0
|
|
20240118,192500,34313742350,27100,27100,27100,27100,0
|
|
20240118,192400,34313742350,27100,27100,27100,27100,0
|
|
20240118,192300,34313742350,27100,27100,27100,27100,0
|
|
20240118,192200,34313742350,27100,27100,27100,27100,0
|
|
20240118,192100,34313742350,27100,27100,27100,27100,0
|
|
20240118,192000,34313742350,27100,27100,27100,27100,0
|
|
20240118,191900,34313742350,27100,27100,27100,27100,0
|
|
20240118,191800,34313742350,27100,27100,27100,27100,0
|
|
20240118,191700,34313742350,27100,27100,27100,27100,0
|
|
20240118,191600,34313742350,27100,27100,27100,27100,31330
|
|
20240118,191500,34313742350,27100,27100,27100,27100,0
|
|
20240118,191400,34313742350,27100,27100,27100,27100,0
|
|
20240118,191300,34313742350,27100,27100,27100,27100,0
|
|
20240118,191200,34313742350,27100,27100,27100,27100,0
|
|
20240118,191100,34313742350,27100,27100,27100,27100,0
|
|
20240118,191000,34313742350,27100,27100,27100,27100,0
|
|
20240118,190900,34313742350,27100,27100,27100,27100,0
|
|
20240118,190800,34313742350,27100,27100,27100,27100,0
|
|
20240118,190700,34313742350,27100,27100,27100,27100,0
|
|
20240118,190600,34313742350,27100,27100,27100,27100,0
|
|
20240118,190500,34313742350,27100,27100,27100,27100,0
|
|
20240118,190400,34313742350,27100,27100,27100,27100,0
|
|
20240118,190300,34313742350,27100,27100,27100,27100,0
|
|
20240118,190200,34313742350,27100,27100,27100,27100,0
|
|
20240118,190100,34313742350,27100,27100,27100,27100,0
|
|
20240118,190000,34313742350,27100,27100,27100,27100,0
|
|
20240118,185900,34313742350,27100,27100,27100,27100,0
|
|
20240118,185800,34313742350,27100,27100,27100,27100,0
|
|
20240118,185700,34313742350,27100,27100,27100,27100,0
|
|
20240118,185600,34313742350,27100,27100,27100,27100,0
|
|
20240118,185500,34313742350,27100,27100,27100,27100,0
|
|
20240118,185400,34313742350,27100,27100,27100,27100,0
|
|
20240118,185300,34313742350,27100,27100,27100,27100,0
|
|
20240118,185200,34313742350,27100,27100,27100,27100,0
|
|
20240118,185100,34313742350,27100,27100,27100,27100,0
|
|
20240118,185000,34313742350,27100,27100,27100,27100,0
|
|
20240118,184900,34313742350,27100,27100,27100,27100,0
|
|
20240118,184800,34313742350,27100,27100,27100,27100,0
|
|
20240118,184700,34313742350,27100,27100,27100,27100,0
|
|
20240118,184600,34313742350,27100,27100,27100,27100,31330
|
|
20240118,184500,34313742350,27100,27100,27100,27100,0
|
|
20240118,184400,34313742350,27100,27100,27100,27100,0
|
|
20240118,184300,34313742350,27100,27100,27100,27100,0
|
|
20240118,184200,34313742350,27100,27100,27100,27100,0
|
|
20240118,184100,34313742350,27100,27100,27100,27100,0
|
|
20240118,184000,34313742350,27100,27100,27100,27100,0
|
|
20240118,183900,34313742350,27100,27100,27100,27100,0
|
|
20240118,183800,34313742350,27100,27100,27100,27100,0
|
|
20240118,183700,34313742350,27100,27100,27100,27100,0
|
|
20240118,183600,34313742350,27100,27100,27100,27100,0
|
|
20240118,183500,34313742350,27100,27100,27100,27100,0
|
|
20240118,183400,34313742350,27100,27100,27100,27100,0
|
|
20240118,183300,34313742350,27100,27100,27100,27100,0
|
|
20240118,183200,34313742350,27100,27100,27100,27100,0
|
|
20240118,183100,34313742350,27100,27100,27100,27100,0
|
|
20240118,183000,34313742350,27100,27100,27100,27100,0
|
|
20240118,182900,34313742350,27100,27100,27100,27100,0
|
|
20240118,182800,34313742350,27100,27100,27100,27100,0
|
|
20240118,182700,34313742350,27100,27100,27100,27100,0
|
|
20240118,182600,34313742350,27100,27100,27100,27100,0
|
|
20240118,182500,34313742350,27100,27100,27100,27100,0
|
|
20240118,182400,34313742350,27100,27100,27100,27100,0
|
|
20240118,182300,34313742350,27100,27100,27100,27100,0
|
|
20240118,182200,34313742350,27100,27100,27100,27100,0
|
|
20240118,182100,34313742350,27100,27100,27100,27100,0
|
|
20240118,182000,34313742350,27100,27100,27100,27100,0
|
|
20240118,181900,34313742350,27100,27100,27100,27100,0
|
|
20240118,181800,34313742350,27100,27100,27100,27100,0
|
|
20240118,181700,34313742350,27100,27100,27100,27100,0
|
|
20240118,181600,34313742350,27100,27100,27100,27100,31330
|
|
20240118,181500,34313742350,27100,27100,27100,27100,0
|
|
20240118,181400,34313742350,27100,27100,27100,27100,0
|
|
20240118,181300,34313742350,27100,27100,27100,27100,0
|
|
20240118,181200,34313742350,27100,27100,27100,27100,0
|
|
20240118,181100,34313742350,27100,27100,27100,27100,0
|
|
20240118,181000,34313742350,27100,27100,27100,27100,0
|
|
20240118,180900,34313742350,27100,27100,27100,27100,0
|
|
20240118,180800,34313742350,27100,27100,27100,27100,0
|
|
20240118,180700,34313742350,27100,27100,27100,27100,0
|
|
20240118,180600,34313742350,27100,27100,27100,27100,0
|
|
20240118,180500,34313742350,27100,27100,27100,27100,0
|
|
20240118,180400,34313742350,27100,27100,27100,27100,0
|
|
20240118,180300,34313742350,27100,27100,27100,27100,0
|
|
20240118,180200,34313742350,27100,27100,27100,27100,0
|
|
20240118,180100,34313742350,27100,27100,27100,27100,0
|
|
20240118,180000,34313742350,27100,27100,27100,27100,0
|
|
20240118,175900,34313742350,27100,27100,27100,27100,0
|
|
20240118,175800,34313742350,27100,27100,27100,27100,0
|
|
20240118,175700,34313742350,27100,27100,27100,27100,0
|
|
20240118,175600,34313742350,27100,27100,27100,27100,0
|
|
20240118,175500,34313742350,27100,27100,27100,27100,0
|
|
20240118,175400,34313742350,27100,27100,27100,27100,0
|
|
20240118,175300,34313742350,27100,27100,27100,27100,0
|
|
20240118,175200,34313742350,27100,27100,27100,27100,0
|
|
20240118,175100,34313742350,27100,27100,27100,27100,0
|
|
20240118,175000,34313742350,27100,27100,27100,27100,0
|
|
20240118,174900,34313742350,27100,27100,27100,27100,0
|
|
20240118,174800,34313742350,27100,27100,27100,27100,0
|
|
20240118,174700,34313742350,27100,27100,27100,27100,0
|
|
20240118,174600,34313742350,27100,27100,27100,27100,31330
|
|
20240118,174500,34313742350,27100,27100,27100,27100,0
|
|
20240118,174400,34313742350,27100,27100,27100,27100,0
|
|
20240118,174300,34313742350,27100,27100,27100,27100,0
|
|
20240118,174200,34313742350,27100,27100,27100,27100,0
|
|
20240118,174100,34313742350,27100,27100,27100,27100,0
|
|
20240118,174000,34313742350,27100,27100,27100,27100,0
|
|
20240118,173900,34313742350,27100,27100,27100,27100,0
|
|
20240118,173800,34313742350,27100,27100,27100,27100,0
|
|
20240118,173700,34313742350,27100,27100,27100,27100,0
|
|
20240118,173600,34313742350,27100,27100,27100,27100,0
|
|
20240118,173500,34313742350,27100,27100,27100,27100,0
|
|
20240118,173400,34313742350,27100,27100,27100,27100,0
|
|
20240118,173300,34313742350,27100,27100,27100,27100,0
|
|
20240118,173200,34313742350,27100,27100,27100,27100,0
|
|
20240118,173100,34313742350,27100,27100,27100,27100,0
|
|
20240118,173000,34313742350,27100,27100,27100,27100,0
|
|
20240118,172900,34313742350,27100,27100,27100,27100,0
|
|
20240118,172800,34313742350,27100,27100,27100,27100,0
|
|
20240118,172700,34313742350,27100,27100,27100,27100,0
|
|
20240118,172600,34313742350,27100,27100,27100,27100,0
|
|
20240118,172500,34313742350,27100,27100,27100,27100,0
|
|
20240118,172400,34313742350,27100,27100,27100,27100,0
|
|
20240118,172300,34313742350,27100,27100,27100,27100,0
|
|
20240118,172200,34313742350,27100,27100,27100,27100,0
|
|
20240118,172100,34313742350,27100,27100,27100,27100,0
|
|
20240118,172000,34313742350,27100,27100,27100,27100,0
|
|
20240118,171900,34313742350,27100,27100,27100,27100,0
|
|
20240118,171800,34313742350,27100,27100,27100,27100,0
|
|
20240118,171700,34313742350,27100,27100,27100,27100,0
|
|
20240118,171600,34313742350,27100,27100,27100,27100,31330
|
|
20240118,171500,34313742350,27100,27100,27100,27100,0
|
|
20240118,171400,34313742350,27100,27100,27100,27100,0
|
|
20240118,171300,34313742350,27100,27100,27100,27100,0
|
|
20240118,171200,34313742350,27100,27100,27100,27100,0
|
|
20240118,171100,34313742350,27100,27100,27100,27100,0
|
|
20240118,171000,34313742350,27100,27100,27100,27100,0
|
|
20240118,170900,34313742350,27100,27100,27100,27100,0
|
|
20240118,170800,34313742350,27100,27100,27100,27100,0
|
|
20240118,170700,34313742350,27100,27100,27100,27100,0
|
|
20240118,170600,34313742350,27100,27100,27100,27100,0
|
|
20240118,170500,34313742350,27100,27100,27100,27100,0
|
|
20240118,170400,34313742350,27100,27100,27100,27100,0
|
|
20240118,170300,34313742350,27100,27100,27100,27100,0
|
|
20240118,170200,34313742350,27100,27100,27100,27100,0
|
|
20240118,170100,34313742350,27100,27100,27100,27100,0
|
|
20240118,170000,34313742350,27100,27100,27100,27100,0
|
|
20240118,165900,34313742350,27100,27100,27100,27100,0
|
|
20240118,165800,34313742350,27100,27100,27100,27100,0
|
|
20240118,165700,34313742350,27100,27100,27100,27100,0
|
|
20240118,165600,34313742350,27100,27100,27100,27100,0
|
|
20240118,165500,34313742350,27100,27100,27100,27100,0
|
|
20240118,165400,34313742350,27100,27100,27100,27100,0
|
|
20240118,165300,34313742350,27100,27100,27100,27100,0
|
|
20240118,165200,34313742350,27100,27100,27100,27100,0
|
|
20240118,165100,34313742350,27100,27100,27100,27100,0
|
|
20240118,165000,34313742350,27100,27100,27100,27100,0
|
|
20240118,164900,34313742350,27100,27100,27100,27100,0
|
|
20240118,164800,34313742350,27100,27100,27100,27100,0
|
|
20240118,164700,34313742350,27100,27100,27100,27100,0
|
|
20240118,164600,34313742350,27100,27100,27100,27100,31330
|
|
20240118,164500,34313742350,27100,27100,27100,27100,0
|
|
20240118,164400,34313742350,27100,27100,27100,27100,0
|
|
20240118,164300,34313742350,27100,27100,27100,27100,0
|
|
20240118,164200,34313742350,27100,27100,27100,27100,0
|
|
20240118,164100,34313742350,27100,27100,27100,27100,0
|
|
20240118,164000,34313742350,27100,27100,27100,27100,0
|
|
20240118,163900,34313742350,27100,27100,27100,27100,0
|
|
20240118,163800,34313742350,27100,27100,27100,27100,0
|
|
20240118,163700,34313742350,27100,27100,27100,27100,0
|
|
20240118,163600,34313742350,27100,27100,27100,27100,0
|
|
20240118,163500,34313742350,27100,27100,27100,27100,0
|
|
20240118,163400,34313742350,27100,27100,27100,27100,0
|
|
20240118,163300,34313742350,27100,27100,27100,27100,0
|
|
20240118,163200,34313742350,27100,27100,27100,27100,0
|
|
20240118,163100,34313742350,27100,27100,27100,27100,0
|
|
20240118,163000,34313742350,27100,27100,27100,27100,0
|
|
20240118,162900,34313742350,27100,27100,27100,27100,0
|
|
20240118,162800,34313742350,27100,27100,27100,27100,0
|
|
20240118,162700,34313742350,27100,27100,27100,27100,0
|
|
20240118,162600,34313742350,27100,27100,27100,27100,0
|
|
20240118,162500,34313742350,27100,27100,27100,27100,0
|
|
20240118,162400,34313742350,27100,27100,27100,27100,0
|
|
20240118,162300,34313742350,27100,27100,27100,27100,0
|
|
20240118,162200,34313742350,27100,27100,27100,27100,0
|
|
20240118,162100,34313742350,27100,27100,27100,27100,0
|
|
20240118,162000,34313742350,27100,27100,27100,27100,0
|
|
20240118,161900,34313742350,27100,27100,27100,27100,0
|
|
20240118,161800,34313742350,27100,27100,27100,27100,0
|
|
20240118,161700,34313742350,27100,27100,27100,27100,0
|
|
20240118,161600,34313742350,27100,27100,27100,27100,31330
|
|
20240118,161500,34313742350,27100,27100,27100,27100,0
|
|
20240118,161400,34313742350,27100,27100,27100,27100,0
|
|
20240118,161300,34313742350,27100,27100,27100,27100,0
|
|
20240118,161200,34313742350,27100,27100,27100,27100,0
|
|
20240118,161100,34313742350,27100,27100,27100,27100,0
|
|
20240118,161000,34313742350,27100,27100,27100,27100,0
|
|
20240118,160900,34313742350,27100,27100,27100,27100,0
|
|
20240118,160800,34313742350,27100,27100,27100,27100,0
|
|
20240118,160700,34313742350,27100,27100,27100,27100,0
|
|
20240118,160600,34313742350,27100,27100,27100,27100,0
|
|
20240118,160500,34313742350,27100,27100,27100,27100,0
|
|
20240118,160400,34313742350,27100,27100,27100,27100,0
|
|
20240118,160300,34313742350,27100,27100,27100,27100,0
|
|
20240118,160200,34313742350,27100,27100,27100,27100,0
|
|
20240118,160100,34313742350,27100,27100,27100,27100,0
|
|
20240118,160000,34313742350,27100,27100,27100,27100,0
|
|
20240118,155900,34313742350,27100,27100,27100,27100,0
|
|
20240118,155800,34313742350,27100,27100,27100,27100,0
|
|
20240118,155700,34313742350,27100,27100,27100,27100,0
|
|
20240118,155600,34313742350,27100,27100,27100,27100,0
|
|
20240118,155500,34313742350,27100,27100,27100,27100,0
|
|
20240118,155400,34313742350,27100,27100,27100,27100,0
|
|
20240118,155300,34313742350,27100,27100,27100,27100,0
|
|
20240118,155200,34313742350,27100,27100,27100,27100,0
|
|
20240118,155100,34313742350,27100,27100,27100,27100,0
|
|
20240118,155000,34313742350,27100,27100,27100,27100,0
|
|
20240118,154900,34313742350,27100,27100,27100,27100,0
|
|
20240118,154800,34313742350,27100,27100,27100,27100,0
|
|
20240118,154700,34313742350,27100,27100,27100,27100,0
|
|
20240118,154600,34313742350,27100,27100,27100,27100,31330
|
|
20240118,154500,34313742350,27100,27100,27100,27100,0
|
|
20240118,154400,34313742350,27100,27100,27100,27100,0
|
|
20240118,154300,34313742350,27100,27100,27100,27100,0
|
|
20240118,154200,34313742350,27100,27100,27100,27100,0
|
|
20240118,154100,34313742350,27100,27100,27100,27100,0
|
|
20240118,154000,34313742350,27100,27100,27100,27100,0
|
|
20240118,153900,34313742350,27100,27100,27100,27100,0
|
|
20240118,153800,34313742350,27100,27100,27100,27100,0
|
|
20240118,153700,34313742350,27100,27100,27100,27100,0
|
|
20240118,153600,34313742350,27100,27100,27100,27100,0
|
|
20240118,153500,34313742350,27100,27100,27100,27100,0
|
|
20240118,153400,34313742350,27100,27100,27100,27100,0
|
|
20240118,153300,34313742350,27100,27100,27100,27100,0
|
|
20240118,153200,34313742350,27100,27100,27100,27100,0
|
|
20240118,153100,34313742350,27100,27100,27100,27100,0
|
|
20240118,153000,34313742350,27100,27100,27100,27100,31330
|
|
20240118,152900,33464699350,27100,27100,27100,27100,0
|
|
20240118,152800,33464699350,27100,27100,27100,27100,0
|
|
20240118,152700,33464699350,27100,27100,27100,27100,0
|
|
20240118,152600,33464699350,27100,27100,27100,27100,0
|
|
20240118,152500,33464699350,27100,27100,27100,27100,0
|
|
20240118,152400,33464699350,27100,27100,27100,27100,0
|
|
20240118,152300,33464699350,27100,27100,27100,27100,0
|
|
20240118,152200,33464699350,27100,27100,27100,27100,0
|
|
20240118,152100,33464699350,27100,27100,27100,27100,0
|
|
20240118,152000,33464699350,27100,27100,27100,27100,0
|
|
20240118,151900,33464699350,27100,27150,27150,27000,5605
|
|
20240118,151800,33312981600,27100,27100,27200,27050,33634
|
|
20240118,151700,32400414450,27100,27000,27100,27000,10197
|
|
20240118,151600,32124304900,27000,26900,27050,26900,6933
|
|
20240118,151500,31937165700,26900,26900,26950,26900,3213
|
|
20240118,151400,31850667800,26900,26950,27000,26900,1470
|
|
20240118,151300,31811067900,26900,26900,27000,26850,3417
|
|
20240118,151200,31719108400,26850,26900,26950,26850,3652
|
|
20240118,151100,31620891000,26900,27000,27050,26900,11361
|
|
20240118,151000,31314605400,27000,27050,27050,26950,5947
|
|
20240118,150900,31154022050,27050,27000,27100,27000,11574
|
|
20240118,150800,30840847350,27000,26950,27050,26900,19246
|
|
20240118,150700,30321292000,26950,26850,26950,26850,9822
|
|
20240118,150600,30056818200,26850,26850,26900,26800,4734
|
|
20240118,150500,29929659350,26900,26700,26900,26700,13717
|
|
20240118,150400,29561862750,26750,26750,26800,26700,2619
|
|
20240118,150300,29491786200,26750,26850,26900,26750,2758
|
|
20240118,150200,29417815900,26850,26850,26900,26800,3892
|
|
20240118,150100,29313343400,26850,26950,26950,26850,5875
|
|
20240118,150000,29155361950,26900,26950,26950,26900,6352
|
|
20240118,145900,28984260550,26900,26900,26950,26850,7330
|
|
20240118,145800,28787076450,26850,26900,26950,26800,5466
|
|
20240118,145700,28640052900,26900,26850,26950,26850,9652
|
|
20240118,145600,28380305900,26850,26950,26950,26850,8346
|
|
20240118,145500,28155714750,26950,26800,27000,26800,21042
|
|
20240118,145400,27589224650,26850,26850,26900,26800,10095
|
|
20240118,145300,27318066550,26850,26750,26900,26750,13455
|
|
20240118,145200,26957110100,26750,26650,26800,26650,22542
|
|
20240118,145100,26354208650,26650,26600,26650,26550,29069
|
|
20240118,145000,25580289250,26600,26500,26600,26500,6201
|
|
20240118,144900,25415662200,26500,26500,26550,26450,5197
|
|
20240118,144800,25277971000,26450,26500,26500,26450,1669
|
|
20240118,144700,25233766050,26450,26500,26500,26450,1111
|
|
20240118,144600,25204337700,26500,26500,26550,26450,6267
|
|
20240118,144500,25038190300,26550,26450,26550,26450,10545
|
|
20240118,144400,24758789700,26500,26400,26500,26400,4163
|
|
20240118,144300,24648617850,26400,26400,26450,26400,3351
|
|
20240118,144200,24560018600,26400,26450,26450,26400,1599
|
|
20240118,144100,24517759550,26400,26400,26450,26350,4894
|
|
20240118,144000,24388504700,26400,26350,26450,26350,3831
|
|
20240118,143900,24287369850,26350,26350,26400,26300,3531
|
|
20240118,143800,24194352050,26300,26300,26350,26250,4684
|
|
20240118,143700,24071173200,26300,26200,26300,26200,2336
|
|
20240118,143600,24009796300,26200,26200,26250,26150,3083
|
|
20240118,143500,23929097250,26150,26200,26200,26150,328
|
|
20240118,143400,23920510600,26200,26100,26200,26100,4401
|
|
20240118,143300,23805284150,26100,26150,26200,26100,1813
|
|
20240118,143200,23757847600,26150,26150,26150,26100,4905
|
|
20240118,143100,23629611600,26150,26150,26150,26100,1140
|
|
20240118,143000,23599837700,26100,26100,26150,26100,706
|
|
20240118,142900,23581386550,26100,26100,26150,26100,859
|
|
20240118,142800,23558939950,26100,26100,26150,26100,429
|
|
20240118,142700,23547736900,26100,26050,26150,26050,1136
|
|
20240118,142600,23518067450,26050,26050,26100,26050,1014
|
|
20240118,142500,23491618650,26050,26050,26100,26050,621
|
|
20240118,142400,23475422000,26050,26050,26100,26050,478
|
|
20240118,142300,23462952450,26050,26050,26100,26050,830
|
|
20240118,142200,23441303050,26100,26100,26150,26050,766
|
|
20240118,142100,23421314850,26100,26050,26150,26050,1609
|
|
20240118,142000,23379322050,26050,26100,26100,26050,1190
|
|
20240118,141900,23348299250,26100,26100,26150,26050,3375
|
|
20240118,141800,23260203850,26150,26100,26150,26100,1014
|
|
20240118,141700,23233715050,26100,26100,26200,26100,1132
|
|
20240118,141600,23204140250,26100,26100,26200,26100,1726
|
|
20240118,141500,23159041800,26100,26150,26200,26100,4471
|
|
20240118,141400,23041988200,26100,26100,26150,26100,807
|
|
20240118,141300,23020896200,26100,26150,26200,26100,969
|
|
20240118,141200,22995561500,26050,26100,26150,26050,827
|
|
20240118,141100,22973964700,26100,26050,26150,26000,386
|
|
20240118,141000,22963888800,26100,26000,26150,26000,2134
|
|
20240118,140900,22908281650,25950,25950,26000,25950,1445
|
|
20240118,140800,22870742050,25950,26000,26000,25950,763
|
|
20240118,140700,22850908650,26000,26050,26050,25950,795
|
|
20240118,140600,22830222550,26000,25950,26050,25950,895
|
|
20240118,140500,22806952400,25950,26000,26050,25950,2799
|
|
20240118,140400,22734171150,26000,25950,26050,25950,3450
|
|
20240118,140300,22644434100,25950,26050,26100,25950,9272
|
|
20240118,140200,22402905150,26050,26000,26100,26000,897
|
|
20240118,140100,22379544200,25950,26000,26100,25950,2461
|
|
20240118,140000,22315463800,26050,25950,26050,25900,10469
|
|
20240118,135900,22043756550,25900,25950,25950,25900,1985
|
|
20240118,135800,21992254400,25900,25900,25950,25900,1856
|
|
20240118,135700,21944167800,25900,25900,25950,25900,1537
|
|
20240118,135600,21904344700,25950,26000,26000,25900,2985
|
|
20240118,135500,21826881350,25950,25950,26000,25900,1267
|
|
20240118,135400,21794000450,25950,25900,25950,25850,1874
|
|
20240118,135300,21745447900,25850,25900,25950,25850,7625
|
|
20240118,135200,21547938500,25900,25950,26050,25900,6872
|
|
20240118,135100,21369587900,25950,26000,26050,25950,1253
|
|
20240118,135000,21337030200,26000,26000,26050,26000,925
|
|
20240118,134900,21312954600,26050,26000,26150,26000,5229
|
|
20240118,134800,21176753500,26000,26000,26100,26000,1123
|
|
20240118,134700,21147524900,26000,26000,26050,26000,4589
|
|
20240118,134600,21028184600,26050,26100,26150,26000,2839
|
|
20240118,134500,20954153750,26100,26050,26150,26050,2113
|
|
20240118,134400,20899005400,26100,26150,26200,26050,1766
|
|
20240118,134300,20852929550,26100,26150,26250,26050,3956
|
|
20240118,134200,20749657550,26150,26100,26150,26050,4641
|
|
20240118,134100,20628613950,26100,26150,26200,26050,1679
|
|
20240118,134000,20584763650,26100,26200,26300,26050,14653
|
|
20240118,133900,20201901550,26200,26200,26250,26150,1327
|
|
20240118,133800,20167119350,26200,26250,26300,26150,8257
|
|
20240118,133700,19950704750,26250,26300,26300,26250,2088
|
|
20240118,133600,19895873050,26250,26300,26350,26250,2081
|
|
20240118,133500,19841133300,26300,26300,26400,26300,1737
|
|
20240118,133400,19795319800,26300,26400,26400,26300,1178
|
|
20240118,133300,19764265750,26400,26350,26400,26300,686
|
|
20240118,133200,19746186300,26350,26400,26400,26350,1967
|
|
20240118,133100,19694308900,26400,26350,26400,26300,5887
|
|
20240118,133000,19539184350,26350,26400,26400,26350,699
|
|
20240118,132900,19520751750,26350,26400,26450,26350,843
|
|
20240118,132800,19498493400,26400,26400,26450,26350,3571
|
|
20240118,132700,19404302100,26400,26400,26450,26350,1917
|
|
20240118,132600,19353697600,26350,26450,26500,26350,10929
|
|
20240118,132500,19064939050,26450,26500,26500,26450,4350
|
|
20240118,132400,18949816600,26500,26450,26500,26450,1786
|
|
20240118,132300,18902532400,26450,26500,26500,26450,4190
|
|
20240118,132200,18791521700,26500,26450,26500,26450,2048
|
|
20240118,132100,18737265700,26450,26450,26500,26450,2499
|
|
20240118,132000,18671082450,26450,26450,26500,26450,2375
|
|
20240118,131900,18608188900,26450,26500,26500,26450,1334
|
|
20240118,131800,18572869550,26450,26450,26500,26450,2459
|
|
20240118,131700,18507719000,26500,26450,26500,26450,1710
|
|
20240118,131600,18462422750,26450,26500,26550,26450,3999
|
|
20240118,131500,18356417450,26450,26500,26550,26450,9601
|
|
20240118,131400,18101995350,26500,26400,26500,26400,3587
|
|
20240118,131300,18007116350,26400,26400,26450,26400,2765
|
|
20240118,131200,17933997650,26400,26300,26400,26250,12285
|
|
20240118,131100,17609959800,26300,26250,26300,26250,862
|
|
20240118,131000,17587306300,26250,26250,26300,26250,630
|
|
20240118,130900,17570748150,26250,26250,26350,26250,892
|
|
20240118,130800,17547290900,26300,26300,26300,26250,584
|
|
20240118,130700,17531942800,26250,26300,26300,26250,771
|
|
20240118,130600,17511677800,26250,26250,26350,26250,692
|
|
20240118,130500,17493484050,26250,26250,26350,26250,785
|
|
20240118,130400,17472842550,26300,26200,26300,26200,243
|
|
20240118,130300,17466465900,26200,26250,26350,26200,1940
|
|
20240118,130200,17415530000,26250,26300,26300,26250,1051
|
|
20240118,130100,17387918600,26300,26300,26350,26250,3214
|
|
20240118,130000,17303394150,26300,26250,26300,26250,866
|
|
20240118,125900,17280634050,26250,26250,26300,26200,760
|
|
20240118,125800,17260682400,26250,26250,26300,26250,487
|
|
20240118,125700,17247891200,26250,26200,26300,26200,1131
|
|
20240118,125600,17218199250,26250,26200,26250,26200,1140
|
|
20240118,125500,17188288800,26200,26150,26250,26150,376
|
|
20240118,125400,17178430350,26150,26200,26250,26150,1083
|
|
20240118,125300,17150056200,26250,26200,26250,26200,1747
|
|
20240118,125200,17104281750,26200,26250,26250,26200,609
|
|
20240118,125100,17088313950,26250,26200,26250,26200,500
|
|
20240118,125000,17075198250,26250,26250,26300,26200,5440
|
|
20240118,124900,16932396100,26300,26250,26300,26250,577
|
|
20240118,124800,16917245800,26250,26300,26300,26250,368
|
|
20240118,124700,16907579200,26250,26250,26300,26250,548
|
|
20240118,124600,16893186800,26250,26250,26300,26200,2282
|
|
20240118,124500,16833282800,26250,26300,26350,26250,290
|
|
20240118,124400,16825662500,26300,26250,26350,26250,2255
|
|
20240118,124300,16766365700,26250,26250,26300,26250,558
|
|
20240118,124200,16751706250,26250,26250,26350,26250,532
|
|
20240118,124100,16737716650,26300,26350,26350,26250,1213
|
|
20240118,124000,16705812250,26300,26350,26350,26300,302
|
|
20240118,123900,16697867750,26350,26300,26350,26250,718
|
|
20240118,123800,16678969700,26300,26300,26350,26250,558
|
|
20240118,123700,16664302050,26300,26300,26300,26250,416
|
|
20240118,123600,16653368350,26300,26300,26350,26250,728
|
|
20240118,123500,16634212400,26300,26200,26300,26200,504
|
|
20240118,123400,16620970450,26300,26300,26350,26200,1157
|
|
20240118,123300,16590558900,26300,26250,26350,26250,387
|
|
20240118,123200,16580381850,26350,26300,26350,26200,3473
|
|
20240118,123100,16488941700,26350,26350,26400,26300,1269
|
|
20240118,123000,16455514300,26350,26450,26450,26350,3532
|
|
20240118,122900,16362197500,26450,26350,26450,26300,7275
|
|
20240118,122800,16170197600,26350,26250,26350,26200,2308
|
|
20240118,122700,16109528450,26250,26150,26300,26150,2047
|
|
20240118,122600,16055784500,26250,26150,26250,26150,2792
|
|
20240118,122500,15982595000,26150,26200,26250,26150,2320
|
|
20240118,122400,15921820900,26200,26150,26200,26100,866
|
|
20240118,122300,15899156600,26100,26100,26150,26100,638
|
|
20240118,122200,15882485550,26150,26100,26150,26100,2920
|
|
20240118,122100,15806177500,26100,26100,26150,26100,1051
|
|
20240118,122000,15778728000,26100,26100,26200,26100,1338
|
|
20240118,121900,15743723850,26100,26150,26150,26100,1767
|
|
20240118,121800,15697521650,26150,26150,26200,26150,1223
|
|
20240118,121700,15665514450,26200,26150,26200,26150,507
|
|
20240118,121600,15652249700,26200,26200,26250,26100,692
|
|
20240118,121500,15634135600,26200,26150,26250,26100,3617
|
|
20240118,121400,15539324650,26150,26000,26200,26000,4498
|
|
20240118,121300,15421983750,26000,26000,26050,26000,656
|
|
20240118,121200,15404913650,26050,26000,26050,26000,1000
|
|
20240118,121100,15378903550,26000,26000,26050,25950,1552
|
|
20240118,121000,15338580850,26000,25950,26000,25950,539
|
|
20240118,120900,15324576650,25950,25950,26000,25950,1731
|
|
20240118,120800,15279597900,25950,25950,26000,25950,1354
|
|
20240118,120700,15244428500,25950,25950,26000,25950,1154
|
|
20240118,120600,15214438250,25950,25950,26000,25950,2391
|
|
20240118,120500,15152355950,25950,26000,26000,25950,313
|
|
20240118,120400,15144222800,26000,26050,26050,25950,654
|
|
20240118,120300,15127209150,26050,26000,26050,25950,1394
|
|
20240118,120200,15090952900,26000,25950,26000,25950,1519
|
|
20240118,120100,15051490850,25950,26000,26000,25950,820
|
|
20240118,120000,15030201600,26000,25950,26000,25950,3406
|
|
20240118,115900,14941727000,25950,26000,26000,25950,2965
|
|
20240118,115800,14864725700,25950,25950,26000,25950,437
|
|
20240118,115700,14853382100,25950,26000,26000,25950,7464
|
|
20240118,115600,14659466050,26000,26050,26050,26000,13818
|
|
20240118,115500,14299732850,26050,26100,26150,26050,1868
|
|
20240118,115400,14250987850,26100,26100,26150,26050,3784
|
|
20240118,115300,14152224300,26100,26100,26150,26100,6381
|
|
20240118,115200,13985622150,26100,26100,26150,26100,636
|
|
20240118,115100,13968999650,26200,26100,26200,26100,1804
|
|
20240118,115000,13921814650,26100,26100,26150,26100,1910
|
|
20240118,114900,13871881700,26100,26150,26150,26100,3099
|
|
20240118,114800,13790858800,26150,26200,26200,26150,3212
|
|
20240118,114700,13706749200,26250,26200,26250,26200,647
|
|
20240118,114600,13689791100,26200,26200,26250,26200,426
|
|
20240118,114500,13678626500,26200,26250,26300,26200,687
|
|
20240118,114400,13660603100,26250,26300,26300,26250,2327
|
|
20240118,114300,13599413500,26300,26250,26300,26200,2913
|
|
20240118,114200,13522887650,26200,26250,26250,26200,1222
|
|
20240118,114100,13490834300,26200,26250,26250,26200,691
|
|
20240118,114000,13472708300,26250,26250,26300,26250,2378
|
|
20240118,113900,13410237500,26250,26200,26300,26200,914
|
|
20240118,113800,13386240500,26200,26200,26250,26200,864
|
|
20240118,113700,13363571200,26250,26250,26250,26200,2038
|
|
20240118,113600,13310109750,26250,26200,26300,26200,801
|
|
20240118,113500,13289085400,26200,26150,26250,26150,1601
|
|
20240118,113400,13247158400,26150,26200,26200,26150,2896
|
|
20240118,113300,13171332400,26200,26250,26300,26200,5280
|
|
20240118,113200,13032889800,26250,26250,26300,26250,768
|
|
20240118,113100,13012716150,26250,26250,26300,26250,854
|
|
20240118,113000,12990294400,26300,26300,26350,26250,1002
|
|
20240118,112900,12963943700,26300,26250,26400,26250,2574
|
|
20240118,112800,12896176800,26250,26250,26300,26250,2601
|
|
20240118,112700,12827874800,26300,26350,26400,26250,7520
|
|
20240118,112600,12630042750,26350,26400,26400,26300,3970
|
|
20240118,112500,12525358100,26400,26300,26400,26300,5144
|
|
20240118,112400,12389592550,26300,26350,26400,26300,3469
|
|
20240118,112300,12298222700,26300,26300,26350,26300,4956
|
|
20240118,112200,12167789300,26300,26250,26350,26150,8153
|
|
20240118,112100,11953925500,26250,26300,26400,26250,6198
|
|
20240118,112000,11790867850,26300,26400,26450,26300,8508
|
|
20240118,111900,11566666100,26400,26550,26650,26350,14645
|
|
20240118,111800,11178742450,26550,26250,26700,26250,42669
|
|
20240118,111700,10046542500,26300,26250,26450,26250,22171
|
|
20240118,111600,9462168350,26300,25900,26300,25850,46262
|
|
20240118,111500,8255147000,25900,25700,26000,25700,28197
|
|
20240118,111400,7524704100,25700,25750,25800,25700,3677
|
|
20240118,111300,7429906100,25750,25700,25850,25650,5437
|
|
20240118,111200,7289882250,25700,25750,25750,25700,1492
|
|
20240118,111100,7251531850,25700,25650,25800,25650,6690
|
|
20240118,111000,7079142650,25650,25650,25750,25650,828
|
|
20240118,110900,7057880800,25650,25600,25800,25600,5794
|
|
20240118,110800,6908907850,25600,25600,25650,25600,755
|
|
20240118,110700,6889557700,25600,25650,25700,25600,2058
|
|
20240118,110600,6836772350,25650,25650,25700,25650,440
|
|
20240118,110500,6825484700,25650,25650,25700,25650,1781
|
|
20240118,110400,6779749200,25650,25600,25700,25600,585
|
|
20240118,110300,6764747000,25650,25600,25650,25600,1224
|
|
20240118,110200,6733361500,25600,25600,25650,25600,492
|
|
20240118,110100,6720753200,25600,25600,25700,25600,311
|
|
20240118,110000,6712786850,25600,25650,25700,25600,5206
|
|
20240118,105900,6579117550,25600,25600,25650,25600,500
|
|
20240118,105800,6566306200,25600,25600,25650,25600,524
|
|
20240118,105700,6552875600,25600,25600,25650,25600,1852
|
|
20240118,105600,6505385900,25600,25600,25650,25600,449
|
|
20240118,105500,6493890600,25650,25550,25650,25550,1398
|
|
20240118,105400,6458071450,25600,25550,25600,25550,7547
|
|
20240118,105300,6264991900,25550,25600,25600,25550,3570
|
|
20240118,105200,6173777200,25550,25550,25600,25550,219
|
|
20240118,105100,6168179650,25550,25550,25600,25550,1352
|
|
20240118,105000,6133585600,25550,25600,25600,25550,405
|
|
20240118,104900,6123236500,25550,25650,25650,25550,1339
|
|
20240118,104800,6088962150,25600,25600,25650,25600,621
|
|
20240118,104700,6073061100,25600,25600,25650,25600,594
|
|
20240118,104600,6057847650,25600,25600,25650,25600,963
|
|
20240118,104500,6033190800,25600,25550,25650,25550,587
|
|
20240118,104400,6018159050,25550,25600,25650,25550,7155
|
|
20240118,104300,5834992350,25600,25600,25650,25600,1921
|
|
20240118,104200,5785802400,25600,25600,25650,25600,848
|
|
20240118,104100,5764056300,25600,25600,25650,25600,1345
|
|
20240118,104000,5729577400,25600,25600,25650,25600,366
|
|
20240118,103900,5720206850,25600,25600,25650,25600,1175
|
|
20240118,103800,5690091100,25600,25600,25650,25600,381
|
|
20240118,103700,5680329550,25600,25600,25650,25600,595
|
|
20240118,103600,5665091450,25600,25600,25650,25600,1110
|
|
20240118,103500,5636669150,25650,25600,25650,25600,1598
|
|
20240118,103400,5595756900,25600,25650,25700,25600,1277
|
|
20240118,103300,5563021350,25650,25650,25700,25650,1798
|
|
20240118,103200,5516897400,25650,25650,25700,25650,747
|
|
20240118,103100,5497735350,25650,25650,25700,25600,602
|
|
20240118,103000,5482294950,25600,25650,25700,25600,1091
|
|
20240118,102900,5454307500,25650,25650,25700,25650,303
|
|
20240118,102800,5446533550,25650,25600,25650,25600,1071
|
|
20240118,102700,5419073250,25600,25600,25700,25600,635
|
|
20240118,102600,5402789800,25650,25600,25650,25600,71
|
|
20240118,102500,5400970950,25700,25600,25700,25600,1251
|
|
20240118,102400,5368837650,25650,25650,25650,25600,1416
|
|
20240118,102300,5332523250,25650,25650,25700,25650,360
|
|
20240118,102200,5323278750,25650,25700,25700,25650,359
|
|
20240118,102100,5314065400,25650,25650,25700,25650,227
|
|
20240118,102000,5308238900,25700,25600,25700,25600,530
|
|
20240118,101900,5294647750,25600,25650,25700,25600,3287
|
|
20240118,101800,5210355200,25650,25650,25700,25650,885
|
|
20240118,101700,5187648750,25650,25600,25700,25600,2783
|
|
20240118,101600,5116372800,25600,25650,25650,25600,3438
|
|
20240118,101500,5028344100,25650,25650,25650,25600,913
|
|
20240118,101400,5004956000,25600,25700,25700,25600,3079
|
|
20240118,101300,4925975600,25650,25750,25800,25650,3528
|
|
20240118,101200,4835291400,25750,25750,25800,25750,1002
|
|
20240118,101100,4809485900,25800,25750,25800,25750,408
|
|
20240118,101000,4798964600,25750,25750,25800,25750,1056
|
|
20240118,100900,4771764050,25700,25700,25750,25700,483
|
|
20240118,100800,4759346650,25700,25750,25750,25700,2724
|
|
20240118,100700,4689223350,25800,25750,25800,25750,1364
|
|
20240118,100600,4654069950,25800,25800,25800,25750,1165
|
|
20240118,100500,4624021350,25750,25800,25800,25750,954
|
|
20240118,100400,4599452800,25800,25700,25800,25700,1564
|
|
20240118,100300,4559196900,25700,25700,25750,25700,422
|
|
20240118,100200,4548336300,25700,25750,25750,25700,376
|
|
20240118,100100,4538667250,25700,25750,25750,25700,1454
|
|
20240118,100000,4501239800,25750,25700,25800,25700,1987
|
|
20240118,095900,4450040800,25750,25750,25800,25700,3708
|
|
20240118,095800,4354582150,25750,25800,25800,25750,1252
|
|
20240118,095700,4322295350,25800,25800,25850,25750,684
|
|
20240118,095600,4304655400,25800,25800,25850,25750,4470
|
|
20240118,095500,4189351050,25800,25750,25800,25750,1324
|
|
20240118,095400,4155245450,25800,25800,25800,25750,1983
|
|
20240118,095300,4104100350,25800,25800,25850,25800,1077
|
|
20240118,095200,4076298700,25800,25800,25850,25800,409
|
|
20240118,095100,4065730500,25850,25850,25900,25800,1802
|
|
20240118,095000,4019151850,25900,25850,25900,25850,687
|
|
20240118,094900,4001385600,25900,25800,25900,25800,923
|
|
20240118,094800,3977526500,25800,25800,25850,25800,549
|
|
20240118,094700,3963338100,25800,25850,25850,25750,1153
|
|
20240118,094600,3933580500,25800,25850,25900,25800,1884
|
|
20240118,094500,3884890000,25800,25800,25850,25800,2045
|
|
20240118,094400,3832033600,25850,25800,25850,25750,372
|
|
20240118,094300,3822430300,25750,25800,25850,25750,422
|
|
20240118,094200,3811542850,25800,25850,25850,25750,757
|
|
20240118,094100,3792012100,25850,25800,25850,25750,2319
|
|
20240118,094000,3732220300,25850,25850,25850,25800,138
|
|
20240118,093900,3728656550,25850,25800,25850,25750,2985
|
|
20240118,093800,3651548650,25800,25800,25800,25750,533
|
|
20240118,093700,3637797550,25800,25650,25800,25650,2537
|
|
20240118,093600,3572559800,25700,25650,25700,25650,1100
|
|
20240118,093500,3544334750,25650,25650,25700,25600,4699
|
|
20240118,093400,3423793350,25700,25750,25750,25650,2730
|
|
20240118,093300,3353632200,25750,25800,25800,25700,3196
|
|
20240118,093200,3271303350,25800,25800,25800,25750,2183
|
|
20240118,093100,3214982000,25800,25750,25800,25750,398
|
|
20240118,093000,3204727300,25750,25700,25800,25700,1454
|
|
20240118,092900,3167277450,25700,25700,25700,25700,640
|
|
20240118,092800,3150829450,25700,25700,25700,25650,63
|
|
20240118,092700,3149211000,25700,25700,25700,25650,632
|
|
20240118,092600,3132977000,25700,25700,25750,25700,1857
|
|
20240118,092500,3085251250,25700,25600,25700,25600,2289
|
|
20240118,092400,3026539850,25600,25600,25650,25600,378
|
|
20240118,092300,3016858500,25600,25550,25650,25550,579
|
|
20240118,092200,3002051750,25600,25650,25650,25550,1515
|
|
20240118,092100,2963258650,25600,25650,25650,25600,1408
|
|
20240118,092000,2927198850,25650,25650,25700,25600,2704
|
|
20240118,091900,2857833900,25650,25700,25700,25650,1429
|
|
20240118,091800,2821129750,25700,25750,25750,25650,2367
|
|
20240118,091700,2760312400,25750,25850,25850,25750,10398
|
|
20240118,091600,2491976150,25800,25800,25850,25800,3859
|
|
20240118,091500,2392370150,25800,25750,25800,25700,4786
|
|
20240118,091400,2269109050,25750,25700,25750,25650,2244
|
|
20240118,091300,2211433700,25700,25650,25750,25650,4923
|
|
20240118,091200,2084906300,25700,25650,25700,25600,5985
|
|
20240118,091100,1931392050,25650,25550,25650,25550,4460
|
|
20240118,091000,1817084450,25550,25500,25550,25450,869
|
|
20240118,090900,1794940150,25450,25500,25550,25450,1764
|
|
20240118,090800,1750000300,25450,25450,25550,25400,4422
|
|
20240118,090700,1637368650,25450,25500,25550,25450,13364
|
|
20240118,090600,1296577450,25550,25600,25600,25500,1840
|
|
20240118,090500,1249537150,25550,25600,25650,25550,7919
|
|
20240118,090400,1047063150,25650,25600,25700,25600,2222
|
|
20240118,090300,990111050,25600,25700,25700,25550,4365
|
|
20240118,090200,878193850,25750,25850,25900,25700,6288
|
|
20240118,090100,715976900,25850,25600,25850,25550,11098
|
|
20240118,090000,430520900,25650,25550,25700,25500,16583
|