671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,200800,1506064950,28800,28800,28800,28800,931
|
|
20240118,200700,1506064950,28800,28800,28800,28800,0
|
|
20240118,200600,1506064950,28800,28800,28800,28800,0
|
|
20240118,200500,1506064950,28800,28800,28800,28800,0
|
|
20240118,200400,1506064950,28800,28800,28800,28800,0
|
|
20240118,200300,1506064950,28800,28800,28800,28800,0
|
|
20240118,200200,1506064950,28800,28800,28800,28800,0
|
|
20240118,200100,1506064950,28800,28800,28800,28800,0
|
|
20240118,200000,1506064950,28800,28800,28800,28800,0
|
|
20240118,195900,1506064950,28800,28800,28800,28800,0
|
|
20240118,195800,1506064950,28800,28800,28800,28800,0
|
|
20240118,195700,1506064950,28800,28800,28800,28800,0
|
|
20240118,195600,1506064950,28800,28800,28800,28800,0
|
|
20240118,195500,1506064950,28800,28800,28800,28800,0
|
|
20240118,195400,1506064950,28800,28800,28800,28800,0
|
|
20240118,195300,1506064950,28800,28800,28800,28800,0
|
|
20240118,195200,1506064950,28800,28800,28800,28800,0
|
|
20240118,195100,1506064950,28800,28800,28800,28800,0
|
|
20240118,195000,1506064950,28800,28800,28800,28800,0
|
|
20240118,194900,1506064950,28800,28800,28800,28800,0
|
|
20240118,194800,1506064950,28800,28800,28800,28800,0
|
|
20240118,194700,1506064950,28800,28800,28800,28800,0
|
|
20240118,194600,1506064950,28800,28800,28800,28800,0
|
|
20240118,194500,1506064950,28800,28800,28800,28800,0
|
|
20240118,194400,1506064950,28800,28800,28800,28800,0
|
|
20240118,194300,1506064950,28800,28800,28800,28800,0
|
|
20240118,194200,1506064950,28800,28800,28800,28800,0
|
|
20240118,194100,1506064950,28800,28800,28800,28800,0
|
|
20240118,194000,1506064950,28800,28800,28800,28800,0
|
|
20240118,193900,1506064950,28800,28800,28800,28800,0
|
|
20240118,193800,1506064950,28800,28800,28800,28800,931
|
|
20240118,193700,1506064950,28800,28800,28800,28800,0
|
|
20240118,193600,1506064950,28800,28800,28800,28800,0
|
|
20240118,193500,1506064950,28800,28800,28800,28800,0
|
|
20240118,193400,1506064950,28800,28800,28800,28800,0
|
|
20240118,193300,1506064950,28800,28800,28800,28800,0
|
|
20240118,193200,1506064950,28800,28800,28800,28800,0
|
|
20240118,193100,1506064950,28800,28800,28800,28800,0
|
|
20240118,193000,1506064950,28800,28800,28800,28800,0
|
|
20240118,192900,1506064950,28800,28800,28800,28800,0
|
|
20240118,192800,1506064950,28800,28800,28800,28800,0
|
|
20240118,192700,1506064950,28800,28800,28800,28800,0
|
|
20240118,192600,1506064950,28800,28800,28800,28800,0
|
|
20240118,192500,1506064950,28800,28800,28800,28800,0
|
|
20240118,192400,1506064950,28800,28800,28800,28800,0
|
|
20240118,192300,1506064950,28800,28800,28800,28800,0
|
|
20240118,192200,1506064950,28800,28800,28800,28800,0
|
|
20240118,192100,1506064950,28800,28800,28800,28800,0
|
|
20240118,192000,1506064950,28800,28800,28800,28800,0
|
|
20240118,191900,1506064950,28800,28800,28800,28800,0
|
|
20240118,191800,1506064950,28800,28800,28800,28800,0
|
|
20240118,191700,1506064950,28800,28800,28800,28800,0
|
|
20240118,191600,1506064950,28800,28800,28800,28800,0
|
|
20240118,191500,1506064950,28800,28800,28800,28800,0
|
|
20240118,191400,1506064950,28800,28800,28800,28800,0
|
|
20240118,191300,1506064950,28800,28800,28800,28800,0
|
|
20240118,191200,1506064950,28800,28800,28800,28800,0
|
|
20240118,191100,1506064950,28800,28800,28800,28800,0
|
|
20240118,191000,1506064950,28800,28800,28800,28800,0
|
|
20240118,190900,1506064950,28800,28800,28800,28800,0
|
|
20240118,190800,1506064950,28800,28800,28800,28800,931
|
|
20240118,190700,1506064950,28800,28800,28800,28800,0
|
|
20240118,190600,1506064950,28800,28800,28800,28800,0
|
|
20240118,190500,1506064950,28800,28800,28800,28800,0
|
|
20240118,190400,1506064950,28800,28800,28800,28800,0
|
|
20240118,190300,1506064950,28800,28800,28800,28800,0
|
|
20240118,190200,1506064950,28800,28800,28800,28800,0
|
|
20240118,190100,1506064950,28800,28800,28800,28800,0
|
|
20240118,190000,1506064950,28800,28800,28800,28800,0
|
|
20240118,185900,1506064950,28800,28800,28800,28800,0
|
|
20240118,185800,1506064950,28800,28800,28800,28800,0
|
|
20240118,185700,1506064950,28800,28800,28800,28800,0
|
|
20240118,185600,1506064950,28800,28800,28800,28800,0
|
|
20240118,185500,1506064950,28800,28800,28800,28800,0
|
|
20240118,185400,1506064950,28800,28800,28800,28800,0
|
|
20240118,185300,1506064950,28800,28800,28800,28800,0
|
|
20240118,185200,1506064950,28800,28800,28800,28800,0
|
|
20240118,185100,1506064950,28800,28800,28800,28800,0
|
|
20240118,185000,1506064950,28800,28800,28800,28800,0
|
|
20240118,184900,1506064950,28800,28800,28800,28800,0
|
|
20240118,184800,1506064950,28800,28800,28800,28800,0
|
|
20240118,184700,1506064950,28800,28800,28800,28800,0
|
|
20240118,184600,1506064950,28800,28800,28800,28800,0
|
|
20240118,184500,1506064950,28800,28800,28800,28800,0
|
|
20240118,184400,1506064950,28800,28800,28800,28800,0
|
|
20240118,184300,1506064950,28800,28800,28800,28800,0
|
|
20240118,184200,1506064950,28800,28800,28800,28800,0
|
|
20240118,184100,1506064950,28800,28800,28800,28800,0
|
|
20240118,184000,1506064950,28800,28800,28800,28800,0
|
|
20240118,183900,1506064950,28800,28800,28800,28800,0
|
|
20240118,183800,1506064950,28800,28800,28800,28800,931
|
|
20240118,183700,1506064950,28800,28800,28800,28800,0
|
|
20240118,183600,1506064950,28800,28800,28800,28800,0
|
|
20240118,183500,1506064950,28800,28800,28800,28800,0
|
|
20240118,183400,1506064950,28800,28800,28800,28800,0
|
|
20240118,183300,1506064950,28800,28800,28800,28800,0
|
|
20240118,183200,1506064950,28800,28800,28800,28800,0
|
|
20240118,183100,1506064950,28800,28800,28800,28800,0
|
|
20240118,183000,1506064950,28800,28800,28800,28800,0
|
|
20240118,182900,1506064950,28800,28800,28800,28800,0
|
|
20240118,182800,1506064950,28800,28800,28800,28800,0
|
|
20240118,182700,1506064950,28800,28800,28800,28800,0
|
|
20240118,182600,1506064950,28800,28800,28800,28800,0
|
|
20240118,182500,1506064950,28800,28800,28800,28800,0
|
|
20240118,182400,1506064950,28800,28800,28800,28800,0
|
|
20240118,182300,1506064950,28800,28800,28800,28800,0
|
|
20240118,182200,1506064950,28800,28800,28800,28800,0
|
|
20240118,182100,1506064950,28800,28800,28800,28800,0
|
|
20240118,182000,1506064950,28800,28800,28800,28800,0
|
|
20240118,181900,1506064950,28800,28800,28800,28800,0
|
|
20240118,181800,1506064950,28800,28800,28800,28800,0
|
|
20240118,181700,1506064950,28800,28800,28800,28800,0
|
|
20240118,181600,1506064950,28800,28800,28800,28800,0
|
|
20240118,181500,1506064950,28800,28800,28800,28800,0
|
|
20240118,181400,1506064950,28800,28800,28800,28800,0
|
|
20240118,181300,1506064950,28800,28800,28800,28800,0
|
|
20240118,181200,1506064950,28800,28800,28800,28800,0
|
|
20240118,181100,1506064950,28800,28800,28800,28800,0
|
|
20240118,181000,1506064950,28800,28800,28800,28800,0
|
|
20240118,180900,1506064950,28800,28800,28800,28800,0
|
|
20240118,180800,1506064950,28800,28800,28800,28800,931
|
|
20240118,180700,1506064950,28800,28800,28800,28800,0
|
|
20240118,180600,1506064950,28800,28800,28800,28800,0
|
|
20240118,180500,1506064950,28800,28800,28800,28800,0
|
|
20240118,180400,1506064950,28800,28800,28800,28800,0
|
|
20240118,180300,1506064950,28800,28800,28800,28800,0
|
|
20240118,180200,1506064950,28800,28800,28800,28800,0
|
|
20240118,180100,1506064950,28800,28800,28800,28800,0
|
|
20240118,180000,1506064950,28800,28800,28800,28800,0
|
|
20240118,175900,1506064950,28800,28800,28800,28800,0
|
|
20240118,175800,1506064950,28800,28800,28800,28800,0
|
|
20240118,175700,1506064950,28800,28800,28800,28800,0
|
|
20240118,175600,1506064950,28800,28800,28800,28800,0
|
|
20240118,175500,1506064950,28800,28800,28800,28800,0
|
|
20240118,175400,1506064950,28800,28800,28800,28800,0
|
|
20240118,175300,1506064950,28800,28800,28800,28800,0
|
|
20240118,175200,1506064950,28800,28800,28800,28800,0
|
|
20240118,175100,1506064950,28800,28800,28800,28800,0
|
|
20240118,175000,1506064950,28800,28800,28800,28800,0
|
|
20240118,174900,1506064950,28800,28800,28800,28800,0
|
|
20240118,174800,1506064950,28800,28800,28800,28800,0
|
|
20240118,174700,1506064950,28800,28800,28800,28800,0
|
|
20240118,174600,1506064950,28800,28800,28800,28800,0
|
|
20240118,174500,1506064950,28800,28800,28800,28800,0
|
|
20240118,174400,1506064950,28800,28800,28800,28800,0
|
|
20240118,174300,1506064950,28800,28800,28800,28800,0
|
|
20240118,174200,1506064950,28800,28800,28800,28800,0
|
|
20240118,174100,1506064950,28800,28800,28800,28800,0
|
|
20240118,174000,1506064950,28800,28800,28800,28800,0
|
|
20240118,173900,1506064950,28800,28800,28800,28800,0
|
|
20240118,173800,1506064950,28800,28800,28800,28800,931
|
|
20240118,173700,1506064950,28800,28800,28800,28800,0
|
|
20240118,173600,1506064950,28800,28800,28800,28800,0
|
|
20240118,173500,1506064950,28800,28800,28800,28800,0
|
|
20240118,173400,1506064950,28800,28800,28800,28800,0
|
|
20240118,173300,1506064950,28800,28800,28800,28800,0
|
|
20240118,173200,1506064950,28800,28800,28800,28800,0
|
|
20240118,173100,1506064950,28800,28800,28800,28800,0
|
|
20240118,173000,1506064950,28800,28800,28800,28800,0
|
|
20240118,172900,1506064950,28800,28800,28800,28800,0
|
|
20240118,172800,1506064950,28800,28800,28800,28800,0
|
|
20240118,172700,1506064950,28800,28800,28800,28800,0
|
|
20240118,172600,1506064950,28800,28800,28800,28800,0
|
|
20240118,172500,1506064950,28800,28800,28800,28800,0
|
|
20240118,172400,1506064950,28800,28800,28800,28800,0
|
|
20240118,172300,1506064950,28800,28800,28800,28800,0
|
|
20240118,172200,1506064950,28800,28800,28800,28800,0
|
|
20240118,172100,1506064950,28800,28800,28800,28800,0
|
|
20240118,172000,1506064950,28800,28800,28800,28800,0
|
|
20240118,171900,1506064950,28800,28800,28800,28800,0
|
|
20240118,171800,1506064950,28800,28800,28800,28800,0
|
|
20240118,171700,1506064950,28800,28800,28800,28800,0
|
|
20240118,171600,1506064950,28800,28800,28800,28800,0
|
|
20240118,171500,1506064950,28800,28800,28800,28800,0
|
|
20240118,171400,1506064950,28800,28800,28800,28800,0
|
|
20240118,171300,1506064950,28800,28800,28800,28800,0
|
|
20240118,171200,1506064950,28800,28800,28800,28800,0
|
|
20240118,171100,1506064950,28800,28800,28800,28800,0
|
|
20240118,171000,1506064950,28800,28800,28800,28800,0
|
|
20240118,170900,1506064950,28800,28800,28800,28800,0
|
|
20240118,170800,1506064950,28800,28800,28800,28800,931
|
|
20240118,170700,1506064950,28800,28800,28800,28800,0
|
|
20240118,170600,1506064950,28800,28800,28800,28800,0
|
|
20240118,170500,1506064950,28800,28800,28800,28800,0
|
|
20240118,170400,1506064950,28800,28800,28800,28800,0
|
|
20240118,170300,1506064950,28800,28800,28800,28800,0
|
|
20240118,170200,1506064950,28800,28800,28800,28800,0
|
|
20240118,170100,1506064950,28800,28800,28800,28800,0
|
|
20240118,170000,1506064950,28800,28800,28800,28800,0
|
|
20240118,165900,1506064950,28800,28800,28800,28800,0
|
|
20240118,165800,1506064950,28800,28800,28800,28800,0
|
|
20240118,165700,1506064950,28800,28800,28800,28800,0
|
|
20240118,165600,1506064950,28800,28800,28800,28800,0
|
|
20240118,165500,1506064950,28800,28800,28800,28800,0
|
|
20240118,165400,1506064950,28800,28800,28800,28800,0
|
|
20240118,165300,1506064950,28800,28800,28800,28800,0
|
|
20240118,165200,1506064950,28800,28800,28800,28800,0
|
|
20240118,165100,1506064950,28800,28800,28800,28800,0
|
|
20240118,165000,1506064950,28800,28800,28800,28800,0
|
|
20240118,164900,1506064950,28800,28800,28800,28800,0
|
|
20240118,164800,1506064950,28800,28800,28800,28800,0
|
|
20240118,164700,1506064950,28800,28800,28800,28800,0
|
|
20240118,164600,1506064950,28800,28800,28800,28800,0
|
|
20240118,164500,1506064950,28800,28800,28800,28800,0
|
|
20240118,164400,1506064950,28800,28800,28800,28800,0
|
|
20240118,164300,1506064950,28800,28800,28800,28800,0
|
|
20240118,164200,1506064950,28800,28800,28800,28800,0
|
|
20240118,164100,1506064950,28800,28800,28800,28800,0
|
|
20240118,164000,1506064950,28800,28800,28800,28800,0
|
|
20240118,163900,1506064950,28800,28800,28800,28800,0
|
|
20240118,163800,1506064950,28800,28800,28800,28800,931
|
|
20240118,163700,1506064950,28800,28800,28800,28800,0
|
|
20240118,163600,1506064950,28800,28800,28800,28800,0
|
|
20240118,163500,1506064950,28800,28800,28800,28800,0
|
|
20240118,163400,1506064950,28800,28800,28800,28800,0
|
|
20240118,163300,1506064950,28800,28800,28800,28800,0
|
|
20240118,163200,1506064950,28800,28800,28800,28800,0
|
|
20240118,163100,1506064950,28800,28800,28800,28800,0
|
|
20240118,163000,1506064950,28800,28800,28800,28800,0
|
|
20240118,162900,1506064950,28800,28800,28800,28800,0
|
|
20240118,162800,1506064950,28800,28800,28800,28800,0
|
|
20240118,162700,1506064950,28800,28800,28800,28800,0
|
|
20240118,162600,1506064950,28800,28800,28800,28800,0
|
|
20240118,162500,1506064950,28800,28800,28800,28800,0
|
|
20240118,162400,1506064950,28800,28800,28800,28800,0
|
|
20240118,162300,1506064950,28800,28800,28800,28800,0
|
|
20240118,162200,1506064950,28800,28800,28800,28800,0
|
|
20240118,162100,1506064950,28800,28800,28800,28800,0
|
|
20240118,162000,1506064950,28800,28800,28800,28800,0
|
|
20240118,161900,1506064950,28800,28800,28800,28800,0
|
|
20240118,161800,1506064950,28800,28800,28800,28800,0
|
|
20240118,161700,1506064950,28800,28800,28800,28800,0
|
|
20240118,161600,1506064950,28800,28800,28800,28800,0
|
|
20240118,161500,1506064950,28800,28800,28800,28800,0
|
|
20240118,161400,1506064950,28800,28800,28800,28800,0
|
|
20240118,161300,1506064950,28800,28800,28800,28800,0
|
|
20240118,161200,1506064950,28800,28800,28800,28800,0
|
|
20240118,161100,1506064950,28800,28800,28800,28800,0
|
|
20240118,161000,1506064950,28800,28800,28800,28800,0
|
|
20240118,160900,1506064950,28800,28800,28800,28800,0
|
|
20240118,160800,1506064950,28800,28800,28800,28800,931
|
|
20240118,160700,1506064950,28800,28800,28800,28800,0
|
|
20240118,160600,1506064950,28800,28800,28800,28800,0
|
|
20240118,160500,1506064950,28800,28800,28800,28800,0
|
|
20240118,160400,1506064950,28800,28800,28800,28800,0
|
|
20240118,160300,1506064950,28800,28800,28800,28800,0
|
|
20240118,160200,1506064950,28800,28800,28800,28800,0
|
|
20240118,160100,1506064950,28800,28800,28800,28800,0
|
|
20240118,160000,1506064950,28800,28800,28800,28800,0
|
|
20240118,155900,1506064950,28800,28800,28800,28800,0
|
|
20240118,155800,1506064950,28800,28800,28800,28800,0
|
|
20240118,155700,1506064950,28800,28800,28800,28800,0
|
|
20240118,155600,1506064950,28800,28800,28800,28800,0
|
|
20240118,155500,1506064950,28800,28800,28800,28800,0
|
|
20240118,155400,1506064950,28800,28800,28800,28800,0
|
|
20240118,155300,1506064950,28800,28800,28800,28800,0
|
|
20240118,155200,1506064950,28800,28800,28800,28800,0
|
|
20240118,155100,1506064950,28800,28800,28800,28800,0
|
|
20240118,155000,1506064950,28800,28800,28800,28800,0
|
|
20240118,154900,1506064950,28800,28800,28800,28800,0
|
|
20240118,154800,1506064950,28800,28800,28800,28800,0
|
|
20240118,154700,1506064950,28800,28800,28800,28800,0
|
|
20240118,154600,1506064950,28800,28800,28800,28800,0
|
|
20240118,154500,1506064950,28800,28800,28800,28800,0
|
|
20240118,154400,1506064950,28800,28800,28800,28800,0
|
|
20240118,154300,1506064950,28800,28800,28800,28800,0
|
|
20240118,154200,1506064950,28800,28800,28800,28800,0
|
|
20240118,154100,1506064950,28800,28800,28800,28800,0
|
|
20240118,154000,1506064950,28800,28800,28800,28800,0
|
|
20240118,153900,1506064950,28800,28800,28800,28800,0
|
|
20240118,153800,1506064950,28800,28800,28800,28800,931
|
|
20240118,153700,1506064950,28800,28800,28800,28800,0
|
|
20240118,153600,1506064950,28800,28800,28800,28800,0
|
|
20240118,153500,1506064950,28800,28800,28800,28800,0
|
|
20240118,153400,1506064950,28800,28800,28800,28800,0
|
|
20240118,153300,1506064950,28800,28800,28800,28800,0
|
|
20240118,153200,1506064950,28800,28800,28800,28800,0
|
|
20240118,153100,1506064950,28800,28800,28800,28800,0
|
|
20240118,153000,1506064950,28800,28800,28800,28800,931
|
|
20240118,152900,1479252150,28800,28800,28800,28800,0
|
|
20240118,152800,1479252150,28800,28800,28800,28800,0
|
|
20240118,152700,1479252150,28800,28800,28800,28800,0
|
|
20240118,152600,1479252150,28800,28800,28800,28800,0
|
|
20240118,152500,1479252150,28800,28800,28800,28800,0
|
|
20240118,152400,1479252150,28800,28800,28800,28800,0
|
|
20240118,152300,1479252150,28800,28800,28800,28800,0
|
|
20240118,152200,1479252150,28800,28800,28800,28800,0
|
|
20240118,152100,1479252150,28800,28800,28800,28800,0
|
|
20240118,152000,1479252150,28800,28800,28800,28800,0
|
|
20240118,151900,1479252150,28800,28700,28800,28700,51
|
|
20240118,151800,1477785750,28700,28750,28900,28700,2442
|
|
20240118,151700,1407441350,28700,28700,28750,28700,266
|
|
20240118,151600,1399795100,28750,28750,28750,28750,481
|
|
20240118,151500,1385966350,28750,28750,28750,28700,75
|
|
20240118,151400,1383810150,28750,28750,28750,28700,105
|
|
20240118,151300,1380792000,28750,28750,28750,28750,64
|
|
20240118,151200,1378952000,28750,28750,28750,28650,58
|
|
20240118,151100,1377284800,28650,28750,28750,28650,55
|
|
20240118,151000,1375705400,28700,28700,28700,28700,58
|
|
20240118,150900,1374040800,28700,28700,28700,28700,0
|
|
20240118,150800,1374040800,28700,28700,28700,28700,77
|
|
20240118,150700,1371830900,28700,28700,28700,28700,0
|
|
20240118,150600,1371830900,28700,28700,28700,28700,11
|
|
20240118,150500,1371515200,28700,28700,28700,28700,4
|
|
20240118,150400,1371400400,28650,28750,28750,28650,320
|
|
20240118,150300,1362232100,28700,28700,28700,28650,235
|
|
20240118,150200,1355492600,28700,28750,28750,28700,37
|
|
20240118,150100,1354428950,28700,28750,28750,28700,33
|
|
20240118,150000,1353480450,28750,28700,28750,28700,374
|
|
20240118,145900,1342745250,28700,28700,28700,28700,22
|
|
20240118,145800,1342113850,28700,28650,28700,28650,24
|
|
20240118,145700,1341425100,28700,28700,28700,28700,69
|
|
20240118,145600,1339444800,28750,28750,28750,28750,312
|
|
20240118,145500,1330474800,28700,28650,28700,28650,1441
|
|
20240118,145400,1289143200,28650,28600,28650,28600,24
|
|
20240118,145300,1288455650,28650,28650,28650,28650,42
|
|
20240118,145200,1287252350,28650,28650,28650,28650,132
|
|
20240118,145100,1283470550,28650,28650,28650,28650,20
|
|
20240118,145000,1282897550,28650,28650,28650,28650,39
|
|
20240118,144900,1281780200,28650,28650,28650,28650,27
|
|
20240118,144800,1281006650,28650,28650,28650,28650,41
|
|
20240118,144700,1279832000,28650,28650,28650,28650,38
|
|
20240118,144600,1278743300,28600,28600,28600,28600,29
|
|
20240118,144500,1277913900,28600,28600,28600,28600,56
|
|
20240118,144400,1276312300,28600,28600,28600,28600,41
|
|
20240118,144300,1275139700,28600,28600,28600,28600,26
|
|
20240118,144200,1274396100,28600,28600,28600,28600,47
|
|
20240118,144100,1273051900,28600,28600,28600,28600,1
|
|
20240118,144000,1273023300,28600,28600,28600,28600,4
|
|
20240118,143900,1272908900,28550,28550,28600,28550,202
|
|
20240118,143800,1267141200,28600,28600,28600,28600,38
|
|
20240118,143700,1266054400,28600,28600,28600,28600,3
|
|
20240118,143600,1265968600,28600,28600,28600,28600,0
|
|
20240118,143500,1265968600,28600,28600,28600,28600,12
|
|
20240118,143400,1265625400,28700,28700,28700,28700,24
|
|
20240118,143300,1264936600,28700,28700,28700,28700,37
|
|
20240118,143200,1263874700,28650,28700,28700,28650,36
|
|
20240118,143100,1262842000,28650,28600,28700,28600,490
|
|
20240118,143000,1248795500,28600,28600,28600,28600,49
|
|
20240118,142900,1247394100,28600,28600,28600,28600,17
|
|
20240118,142800,1246907900,28600,28600,28600,28600,64
|
|
20240118,142700,1245077500,28600,28600,28600,28550,58
|
|
20240118,142600,1243418950,28600,28650,28650,28600,416
|
|
20240118,142500,1231519600,28650,28600,28650,28600,249
|
|
20240118,142400,1224391600,28600,28600,28600,28600,798
|
|
20240118,142300,1201568800,28600,28600,28600,28600,20
|
|
20240118,142200,1200996800,28600,28550,28600,28550,41
|
|
20240118,142100,1199824250,28550,28550,28550,28550,103
|
|
20240118,142000,1196883600,28600,28550,28600,28550,144
|
|
20240118,141900,1192765250,28550,28600,28600,28550,261
|
|
20240118,141800,1185312400,28550,28550,28550,28550,108
|
|
20240118,141700,1182229000,28550,28600,28600,28550,119
|
|
20240118,141600,1178828100,28600,28600,28600,28600,39
|
|
20240118,141500,1177712700,28600,28550,28600,28550,77
|
|
20240118,141400,1175512250,28550,28550,28550,28550,46
|
|
20240118,141300,1174198950,28550,28500,28550,28500,70
|
|
20240118,141200,1172203400,28500,28500,28500,28500,50
|
|
20240118,141100,1170778400,28450,28500,28500,28450,53
|
|
20240118,141000,1169267950,28450,28500,28500,28450,282
|
|
20240118,140900,1161244000,28500,28500,28500,28500,41
|
|
20240118,140800,1160075500,28500,28500,28500,28450,157
|
|
20240118,140700,1155606000,28500,28450,28500,28450,139
|
|
20240118,140600,1151649550,28500,28450,28500,28450,103
|
|
20240118,140500,1148716550,28450,28450,28500,28450,101
|
|
20240118,140400,1145842750,28500,28500,28500,28500,58
|
|
20240118,140300,1144189750,28500,28500,28500,28500,18
|
|
20240118,140200,1143676750,28500,28500,28500,28450,69
|
|
20240118,140100,1141710450,28400,28500,28500,28400,92
|
|
20240118,140000,1139093200,28400,28400,28400,28400,487
|
|
20240118,135900,1125262400,28400,28450,28450,28400,33
|
|
20240118,135800,1124324400,28400,28500,28500,28400,271
|
|
20240118,135700,1116626850,28500,28550,28550,28450,1221
|
|
20240118,135600,1081851000,28550,28600,28600,28550,233
|
|
20240118,135500,1075197950,28600,28600,28600,28600,33
|
|
20240118,135400,1074254150,28600,28600,28600,28600,16
|
|
20240118,135300,1073796550,28600,28600,28600,28600,37
|
|
20240118,135200,1072738350,28600,28600,28600,28600,174
|
|
20240118,135100,1067761950,28600,28700,28700,28600,98
|
|
20240118,135000,1064955100,28700,28600,28700,28600,88
|
|
20240118,134900,1062434500,28700,28600,28700,28600,563
|
|
20240118,134800,1046313750,28550,28550,28550,28550,2
|
|
20240118,134700,1046256650,28550,28550,28550,28550,52
|
|
20240118,134600,1044772050,28550,28550,28550,28550,10
|
|
20240118,134500,1044486550,28550,28550,28550,28550,10
|
|
20240118,134400,1044201050,28550,28500,28550,28500,119
|
|
20240118,134300,1040804700,28500,28500,28500,28500,70
|
|
20240118,134200,1038809700,28500,28600,28600,28500,1350
|
|
20240118,134100,1000330700,28600,28550,28600,28500,570
|
|
20240118,134000,984076100,28550,28600,28600,28550,146
|
|
20240118,133900,979906900,28600,28550,28600,28550,519
|
|
20240118,133800,965088500,28600,28600,28600,28600,268
|
|
20240118,133700,957423700,28650,28650,28650,28650,370
|
|
20240118,133600,946823200,28650,28700,28700,28650,183
|
|
20240118,133500,941571200,28750,28750,28750,28750,22
|
|
20240118,133400,940938700,28750,28750,28750,28750,23
|
|
20240118,133300,940277450,28750,28750,28750,28750,46
|
|
20240118,133200,938954950,28750,28750,28750,28750,32
|
|
20240118,133100,938034950,28700,28750,28750,28700,103
|
|
20240118,133000,935076750,28750,28750,28750,28750,134
|
|
20240118,132900,931224250,28750,28750,28750,28750,13
|
|
20240118,132800,930850500,28750,28750,28750,28750,20
|
|
20240118,132700,930275500,28750,28750,28750,28750,18
|
|
20240118,132600,929758000,28700,28750,28750,28700,95
|
|
20240118,132500,927030750,28750,28750,28750,28750,30
|
|
20240118,132400,926168250,28750,28700,28750,28700,351
|
|
20240118,132300,916089600,28650,28700,28700,28650,99
|
|
20240118,132200,913248350,28700,28700,28700,28700,23
|
|
20240118,132100,912588250,28650,28650,28700,28650,34
|
|
20240118,132000,911613550,28650,28650,28700,28650,81
|
|
20240118,131900,909291850,28700,28700,28700,28700,33
|
|
20240118,131800,908344750,28700,28700,28700,28700,101
|
|
20240118,131700,905446050,28750,28750,28750,28750,23
|
|
20240118,131600,904784800,28750,28700,28750,28700,477
|
|
20240118,131500,891092400,28700,28700,28700,28700,42
|
|
20240118,131400,889887000,28700,28700,28700,28700,12
|
|
20240118,131300,889542600,28700,28750,28750,28700,177
|
|
20240118,131200,884458150,28750,28700,28750,28700,1341
|
|
20240118,131100,845963850,28650,28700,28700,28650,22
|
|
20240118,131000,845332500,28650,28650,28700,28650,145
|
|
20240118,130900,841176350,28700,28700,28700,28650,88
|
|
20240118,130800,838651250,28650,28700,28700,28650,59
|
|
20240118,130700,836958000,28700,28600,28700,28600,20
|
|
20240118,130600,836384300,28650,28650,28650,28650,114
|
|
20240118,130500,833118200,28500,28500,28500,28500,35
|
|
20240118,130400,832120700,28500,28650,28650,28500,282
|
|
20240118,130300,824060900,28650,28700,28700,28650,204
|
|
20240118,130200,818209600,28700,28700,28700,28700,5
|
|
20240118,130100,818066100,28650,28650,28650,28650,1
|
|
20240118,130000,818037450,28650,28650,28700,28650,17
|
|
20240118,125900,817549750,28650,28700,28700,28650,25
|
|
20240118,125800,816832700,28700,28700,28700,28700,48
|
|
20240118,125700,815455100,28700,28700,28700,28700,44
|
|
20240118,125600,814192300,28700,28750,28750,28700,101
|
|
20240118,125500,811291400,28750,28750,28750,28750,80
|
|
20240118,125400,808991400,28700,28700,28700,28700,0
|
|
20240118,125300,808991400,28700,28700,28700,28700,20
|
|
20240118,125200,808417400,28650,28650,28650,28650,1
|
|
20240118,125100,808388750,28700,28700,28700,28700,96
|
|
20240118,125000,805633550,28700,28750,28750,28700,226
|
|
20240118,124900,799145850,28750,28700,28750,28700,63
|
|
20240118,124800,797336450,28700,28700,28700,28700,11
|
|
20240118,124700,797020750,28700,28700,28750,28700,49
|
|
20240118,124600,795612150,28700,28750,28750,28700,5
|
|
20240118,124500,795468600,28750,28750,28750,28700,180
|
|
20240118,124400,790293650,28750,28750,28750,28750,85
|
|
20240118,124300,787849900,28700,28750,28750,28700,19
|
|
20240118,124200,787303800,28750,28750,28750,28750,87
|
|
20240118,124100,784802550,28750,28750,28750,28750,1
|
|
20240118,124000,784773800,28700,28700,28750,28700,111
|
|
20240118,123900,781584600,28700,28700,28700,28700,12
|
|
20240118,123800,781240200,28750,28750,28750,28750,71
|
|
20240118,123700,779198950,28750,28700,28750,28700,116
|
|
20240118,123600,775869500,28650,28750,28750,28650,34
|
|
20240118,123500,774894400,28750,28700,28750,28700,126
|
|
20240118,123400,771276850,28650,28700,28700,28650,39
|
|
20240118,123300,770158050,28700,28700,28700,28700,94
|
|
20240118,123200,767460250,28700,28700,28700,28700,12
|
|
20240118,123100,767115850,28700,28650,28700,28650,46
|
|
20240118,123000,765795750,28700,28650,28700,28650,555
|
|
20240118,122900,749889050,28700,28700,28700,28700,46
|
|
20240118,122800,748568850,28700,28650,28700,28650,60
|
|
20240118,122700,746847500,28700,28700,28700,28700,49
|
|
20240118,122600,745441200,28650,28700,28700,28650,70
|
|
20240118,122500,743432650,28700,28700,28700,28700,40
|
|
20240118,122400,742284650,28650,28650,28700,28650,153
|
|
20240118,122300,737899000,28650,28650,28650,28650,148
|
|
20240118,122200,733658800,28650,28650,28650,28600,144
|
|
20240118,122100,729536200,28650,28650,28650,28650,45
|
|
20240118,122000,728246950,28650,28700,28700,28650,54
|
|
20240118,121900,726697250,28650,28650,28650,28650,150
|
|
20240118,121800,722399750,28700,28700,28700,28650,61
|
|
20240118,121700,720649250,28650,28700,28700,28650,42
|
|
20240118,121600,719444100,28700,28700,28700,28700,106
|
|
20240118,121500,716401900,28700,28700,28750,28700,115
|
|
20240118,121400,713100750,28750,28650,28750,28650,85
|
|
20240118,121300,710662000,28650,28650,28750,28650,825
|
|
20240118,121200,687008000,28600,28650,28650,28600,242
|
|
20240118,121100,680074950,28700,28650,28700,28650,267
|
|
20240118,121000,672422350,28650,28650,28650,28650,18
|
|
20240118,120900,671906650,28650,28600,28650,28600,59
|
|
20240118,120800,670216450,28650,28650,28650,28650,84
|
|
20240118,120700,667809850,28650,28600,28700,28600,121
|
|
20240118,120600,664343200,28700,28700,28700,28650,29
|
|
20240118,120500,663511000,28700,28700,28700,28650,75
|
|
20240118,120400,661360950,28700,28600,28700,28550,821
|
|
20240118,120300,637857500,28600,28550,28600,28550,1238
|
|
20240118,120200,602489100,28550,28500,28550,28500,244
|
|
20240118,120100,595529350,28500,28500,28500,28500,242
|
|
20240118,120000,588632350,28500,28550,28550,28500,74
|
|
20240118,115900,586522150,28500,28500,28500,28500,76
|
|
20240118,115800,584356150,28500,28500,28500,28500,114
|
|
20240118,115700,581107150,28500,28500,28500,28500,50
|
|
20240118,115600,579682150,28500,28550,28550,28500,241
|
|
20240118,115500,572810900,28550,28550,28550,28550,53
|
|
20240118,115400,571297750,28550,28550,28550,28550,14
|
|
20240118,115300,570898050,28550,28450,28550,28450,639
|
|
20240118,115200,552679350,28500,28450,28500,28450,480
|
|
20240118,115100,539015750,28500,28500,28500,28500,59
|
|
20240118,115000,537334250,28500,28500,28500,28500,107
|
|
20240118,114900,534284750,28500,28500,28500,28500,47
|
|
20240118,114800,532945250,28500,28500,28500,28500,16
|
|
20240118,114700,532489250,28500,28450,28500,28450,110
|
|
20240118,114600,529356750,28450,28500,28500,28450,281
|
|
20240118,114500,521358250,28500,28500,28500,28500,176
|
|
20240118,114400,516342250,28500,28550,28550,28500,313
|
|
20240118,114300,507420650,28500,28550,28550,28500,200
|
|
20240118,114200,501710800,28550,28550,28550,28550,90
|
|
20240118,114100,499141300,28550,28600,28600,28550,158
|
|
20240118,114000,494629550,28600,28600,28600,28550,142
|
|
20240118,113900,490571750,28550,28550,28550,28550,0
|
|
20240118,113800,490571750,28550,28550,28550,28550,22
|
|
20240118,113700,489943650,28550,28550,28600,28500,954
|
|
20240118,113600,462698400,28550,28550,28550,28550,26
|
|
20240118,113500,461956100,28500,28550,28550,28500,67
|
|
20240118,113400,460043300,28500,28500,28500,28500,0
|
|
20240118,113300,460043300,28500,28550,28550,28500,52
|
|
20240118,113200,458559000,28500,28500,28550,28500,187
|
|
20240118,113100,453226900,28500,28500,28500,28500,98
|
|
20240118,113000,450433900,28450,28450,28450,28450,10
|
|
20240118,112900,450149400,28500,28500,28500,28500,59
|
|
20240118,112800,448467900,28500,28450,28500,28450,44
|
|
20240118,112700,447215900,28500,28500,28550,28500,315
|
|
20240118,112600,438237150,28500,28500,28500,28500,3
|
|
20240118,112500,438151650,28550,28550,28550,28550,5
|
|
20240118,112400,438008900,28500,28500,28500,28500,65
|
|
20240118,112300,436156400,28500,28500,28500,28500,36
|
|
20240118,112200,435130400,28500,28500,28500,28500,163
|
|
20240118,112100,430484900,28550,28500,28550,28500,58
|
|
20240118,112000,428830700,28500,28500,28500,28500,1
|
|
20240118,111900,428802200,28600,28500,28600,28500,1212
|
|
20240118,111800,394235600,28500,28450,28500,28450,112
|
|
20240118,111700,391049100,28500,28450,28500,28450,262
|
|
20240118,111600,383591750,28450,28500,28500,28450,186
|
|
20240118,111500,378299450,28500,28400,28500,28400,1376
|
|
20240118,111400,339181200,28400,28350,28400,28300,305
|
|
20240118,111300,330538150,28350,28400,28400,28300,132
|
|
20240118,111200,326795200,28350,28400,28400,28350,79
|
|
20240118,111100,324555200,28350,28400,28400,28350,403
|
|
20240118,111000,313112850,28400,28400,28400,28350,206
|
|
20240118,110900,307267700,28400,28450,28450,28400,63
|
|
20240118,110800,305478450,28450,28300,28450,28300,610
|
|
20240118,110700,288159650,28250,28250,28350,28250,458
|
|
20240118,110600,275199600,28250,28250,28250,28250,108
|
|
20240118,110500,272148600,28250,28250,28250,28250,51
|
|
20240118,110400,270707850,28250,28200,28250,28200,58
|
|
20240118,110300,269070400,28250,28250,28250,28200,240
|
|
20240118,110200,262298000,28250,28200,28250,28200,212
|
|
20240118,110100,256313000,28200,28200,28200,28200,4
|
|
20240118,110000,256200200,28200,28100,28200,28100,2273
|
|
20240118,105900,192207300,28100,28100,28100,28100,99
|
|
20240118,105800,189425400,28050,28150,28150,28050,325
|
|
20240118,105700,180281650,28150,28000,28150,28000,890
|
|
20240118,105600,155272900,28050,28050,28050,28050,0
|
|
20240118,105500,155272900,28050,28050,28050,28050,0
|
|
20240118,105400,155272900,28050,28050,28050,28050,53
|
|
20240118,105300,153786250,28000,28000,28000,28000,1
|
|
20240118,105200,153758250,28050,28050,28050,28050,1
|
|
20240118,105100,153730200,28000,28000,28000,28000,1
|
|
20240118,105000,153702200,28050,28050,28050,28000,180
|
|
20240118,104900,148661350,28000,28000,28000,28000,50
|
|
20240118,104800,147261350,28000,28000,28000,28000,46
|
|
20240118,104700,145973350,28000,28000,28000,28000,0
|
|
20240118,104600,145973350,28000,28000,28000,28000,0
|
|
20240118,104500,145973350,28000,28000,28000,28000,0
|
|
20240118,104400,145973350,28000,28000,28000,28000,52
|
|
20240118,104300,144517350,28000,28000,28000,28000,0
|
|
20240118,104200,144517350,28000,28000,28000,28000,24
|
|
20240118,104100,143845350,28000,28000,28000,28000,1
|
|
20240118,104000,143817350,28100,28100,28100,28100,0
|
|
20240118,103900,143817350,28100,28100,28100,28100,0
|
|
20240118,103800,143817350,28100,28000,28100,28000,240
|
|
20240118,103700,137093850,28050,28050,28050,28050,0
|
|
20240118,103600,137093850,28050,28050,28050,28050,0
|
|
20240118,103500,137093850,28050,28050,28050,28050,0
|
|
20240118,103400,137093850,28050,28050,28050,28050,2
|
|
20240118,103300,137037750,28000,28000,28000,28000,0
|
|
20240118,103200,137037750,28000,28000,28000,28000,5
|
|
20240118,103100,136897750,28000,28000,28000,28000,1
|
|
20240118,103000,136869750,28050,28050,28050,28050,245
|
|
20240118,102900,129997500,28050,28050,28100,28050,42
|
|
20240118,102800,128817550,28050,28000,28050,28000,22
|
|
20240118,102700,128200550,28050,28050,28050,28050,0
|
|
20240118,102600,128200550,28050,28050,28050,28050,0
|
|
20240118,102500,128200550,28050,28000,28050,28000,5
|
|
20240118,102400,128060350,27950,28050,28050,27950,5
|
|
20240118,102300,127920200,27950,27950,27950,27950,0
|
|
20240118,102200,127920200,27950,27950,27950,27950,0
|
|
20240118,102100,127920200,27950,27950,27950,27950,0
|
|
20240118,102000,127920200,27950,27950,27950,27950,18
|
|
20240118,101900,127417100,27950,27950,27950,27950,0
|
|
20240118,101800,127417100,27950,27950,27950,27950,0
|
|
20240118,101700,127417100,27950,27950,27950,27950,0
|
|
20240118,101600,127417100,27950,27950,27950,27950,0
|
|
20240118,101500,127417100,27950,27950,27950,27950,9
|
|
20240118,101400,127165550,27950,27950,27950,27950,0
|
|
20240118,101300,127165550,27950,27950,27950,27950,0
|
|
20240118,101200,127165550,27950,27950,27950,27950,46
|
|
20240118,101100,125879850,27900,27900,27900,27900,0
|
|
20240118,101000,125879850,27900,27900,27900,27900,0
|
|
20240118,100900,125879850,27900,28000,28000,27900,56
|
|
20240118,100800,124315350,28000,28000,28000,28000,23
|
|
20240118,100700,123671350,28050,28050,28050,28050,0
|
|
20240118,100600,123671350,28050,28050,28050,28050,0
|
|
20240118,100500,123671350,28050,28050,28050,28050,451
|
|
20240118,100400,111020800,28100,28100,28100,28100,1
|
|
20240118,100300,110992700,28100,28100,28100,28100,2
|
|
20240118,100200,110936500,28050,28100,28150,28050,306
|
|
20240118,100100,102335450,28100,28050,28100,28050,39
|
|
20240118,100000,101240700,28050,28050,28050,28050,201
|
|
20240118,095900,95602650,28000,27950,28000,27950,214
|
|
20240118,095800,89615650,27950,27900,27950,27900,72
|
|
20240118,095700,87603300,27900,27900,27900,27900,100
|
|
20240118,095600,84813300,27900,27900,27900,27900,25
|
|
20240118,095500,84115800,27950,27950,27950,27950,0
|
|
20240118,095400,84115800,27950,27950,27950,27950,0
|
|
20240118,095300,84115800,27950,27950,27950,27950,0
|
|
20240118,095200,84115800,27950,27950,27950,27950,0
|
|
20240118,095100,84115800,27950,27950,27950,27950,29
|
|
20240118,095000,83305250,27950,27950,27950,27950,11
|
|
20240118,094900,82997800,27900,27900,27900,27900,0
|
|
20240118,094800,82997800,27900,27900,27900,27900,3
|
|
20240118,094700,82914100,27950,27950,27950,27950,0
|
|
20240118,094600,82914100,27950,27950,27950,27950,0
|
|
20240118,094500,82914100,27950,27950,27950,27950,2
|
|
20240118,094400,82858200,27900,27900,27900,27900,45
|
|
20240118,094300,81602700,27900,27900,27900,27900,1
|
|
20240118,094200,81574800,27950,27950,27950,27950,0
|
|
20240118,094100,81574800,27950,27950,27950,27950,3
|
|
20240118,094000,81490950,27850,27850,27850,27850,0
|
|
20240118,093900,81490950,27850,28000,28000,27850,155
|
|
20240118,093800,77173450,28000,28000,28000,28000,1
|
|
20240118,093700,77145450,28000,28000,28000,28000,21
|
|
20240118,093600,76557450,28000,28000,28000,28000,0
|
|
20240118,093500,76557450,28000,28000,28000,28000,1
|
|
20240118,093400,76529450,27800,27800,27800,27800,0
|
|
20240118,093300,76529450,27800,27800,27800,27800,0
|
|
20240118,093200,76529450,27800,27800,27800,27800,0
|
|
20240118,093100,76529450,27800,27800,27800,27800,0
|
|
20240118,093000,76529450,27800,27800,27800,27800,0
|
|
20240118,092900,76529450,27800,27950,28000,27800,128
|
|
20240118,092800,72953800,27950,27900,27950,27900,141
|
|
20240118,092700,69018950,27900,27750,27900,27750,478
|
|
20240118,092600,55742500,27750,27750,27750,27750,5
|
|
20240118,092500,55603750,27750,27750,27750,27750,40
|
|
20240118,092400,54493750,27750,27750,27750,27750,0
|
|
20240118,092300,54493750,27750,27750,27750,27750,15
|
|
20240118,092200,54077500,27750,27750,27750,27750,1
|
|
20240118,092100,54049750,27750,27750,27750,27750,57
|
|
20240118,092000,52468000,27750,27750,27750,27750,14
|
|
20240118,091900,52079500,27850,27850,27850,27850,0
|
|
20240118,091800,52079500,27850,27800,27850,27800,172
|
|
20240118,091700,47292900,27850,27850,27850,27850,6
|
|
20240118,091600,47125800,27600,27600,27600,27600,0
|
|
20240118,091500,47125800,27600,27600,27600,27600,0
|
|
20240118,091400,47125800,27600,27600,27600,27600,0
|
|
20240118,091300,47125800,27600,27600,27600,27600,0
|
|
20240118,091200,47125800,27600,27600,27600,27600,22
|
|
20240118,091100,46518600,27900,27850,27900,27850,31
|
|
20240118,091000,45655000,27800,27600,27900,27500,1163
|
|
20240118,090900,13550950,27600,27600,27600,27600,7
|
|
20240118,090800,13357750,27600,27600,27600,27600,14
|
|
20240118,090700,12971350,27800,27800,27800,27800,1
|
|
20240118,090600,12943550,27850,27850,27850,27850,0
|
|
20240118,090500,12943550,27850,27850,27850,27850,1
|
|
20240118,090400,12915700,27500,27500,27500,27500,100
|
|
20240118,090300,10165700,27500,27550,27550,27500,303
|
|
20240118,090200,1828450,27550,27600,27600,27550,5
|
|
20240118,090100,1690650,27600,27600,27600,27600,0
|
|
20240118,090000,1690650,27600,27750,27750,27600,61
|