620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191700,8229065800,25450,25450,25450,25450,6237
|
|
20240116,191600,8229065800,25450,25450,25450,25450,0
|
|
20240116,191500,8229065800,25450,25450,25450,25450,0
|
|
20240116,191400,8229065800,25450,25450,25450,25450,0
|
|
20240116,191300,8229065800,25450,25450,25450,25450,0
|
|
20240116,191200,8229065800,25450,25450,25450,25450,0
|
|
20240116,191100,8229065800,25450,25450,25450,25450,0
|
|
20240116,191000,8229065800,25450,25450,25450,25450,0
|
|
20240116,190900,8229065800,25450,25450,25450,25450,0
|
|
20240116,190800,8229065800,25450,25450,25450,25450,0
|
|
20240116,190700,8229065800,25450,25450,25450,25450,0
|
|
20240116,190600,8229065800,25450,25450,25450,25450,0
|
|
20240116,190500,8229065800,25450,25450,25450,25450,0
|
|
20240116,190400,8229065800,25450,25450,25450,25450,0
|
|
20240116,190300,8229065800,25450,25450,25450,25450,0
|
|
20240116,190200,8229065800,25450,25450,25450,25450,0
|
|
20240116,190100,8229065800,25450,25450,25450,25450,0
|
|
20240116,190000,8229065800,25450,25450,25450,25450,0
|
|
20240116,185900,8229065800,25450,25450,25450,25450,0
|
|
20240116,185800,8229065800,25450,25450,25450,25450,0
|
|
20240116,185700,8229065800,25450,25450,25450,25450,0
|
|
20240116,185600,8229065800,25450,25450,25450,25450,0
|
|
20240116,185500,8229065800,25450,25450,25450,25450,0
|
|
20240116,185400,8229065800,25450,25450,25450,25450,0
|
|
20240116,185300,8229065800,25450,25450,25450,25450,0
|
|
20240116,185200,8229065800,25450,25450,25450,25450,0
|
|
20240116,185100,8229065800,25450,25450,25450,25450,0
|
|
20240116,185000,8229065800,25450,25450,25450,25450,0
|
|
20240116,184900,8229065800,25450,25450,25450,25450,0
|
|
20240116,184800,8229065800,25450,25450,25450,25450,0
|
|
20240116,184700,8229065800,25450,25450,25450,25450,6237
|
|
20240116,184600,8229065800,25450,25450,25450,25450,0
|
|
20240116,184500,8229065800,25450,25450,25450,25450,0
|
|
20240116,184400,8229065800,25450,25450,25450,25450,0
|
|
20240116,184300,8229065800,25450,25450,25450,25450,0
|
|
20240116,184200,8229065800,25450,25450,25450,25450,0
|
|
20240116,184100,8229065800,25450,25450,25450,25450,0
|
|
20240116,184000,8229065800,25450,25450,25450,25450,0
|
|
20240116,183900,8229065800,25450,25450,25450,25450,0
|
|
20240116,183800,8229065800,25450,25450,25450,25450,0
|
|
20240116,183700,8229065800,25450,25450,25450,25450,0
|
|
20240116,183600,8229065800,25450,25450,25450,25450,0
|
|
20240116,183500,8229065800,25450,25450,25450,25450,0
|
|
20240116,183400,8229065800,25450,25450,25450,25450,0
|
|
20240116,183300,8229065800,25450,25450,25450,25450,0
|
|
20240116,183200,8229065800,25450,25450,25450,25450,0
|
|
20240116,183100,8229065800,25450,25450,25450,25450,0
|
|
20240116,183000,8229065800,25450,25450,25450,25450,0
|
|
20240116,182900,8229065800,25450,25450,25450,25450,0
|
|
20240116,182800,8229065800,25450,25450,25450,25450,0
|
|
20240116,182700,8229065800,25450,25450,25450,25450,0
|
|
20240116,182600,8229065800,25450,25450,25450,25450,0
|
|
20240116,182500,8229065800,25450,25450,25450,25450,0
|
|
20240116,182400,8229065800,25450,25450,25450,25450,0
|
|
20240116,182300,8229065800,25450,25450,25450,25450,0
|
|
20240116,182200,8229065800,25450,25450,25450,25450,0
|
|
20240116,182100,8229065800,25450,25450,25450,25450,0
|
|
20240116,182000,8229065800,25450,25450,25450,25450,0
|
|
20240116,181900,8229065800,25450,25450,25450,25450,0
|
|
20240116,181800,8229065800,25450,25450,25450,25450,0
|
|
20240116,181700,8229065800,25450,25450,25450,25450,6237
|
|
20240116,181600,8229065800,25450,25450,25450,25450,0
|
|
20240116,181500,8229065800,25450,25450,25450,25450,0
|
|
20240116,181400,8229065800,25450,25450,25450,25450,0
|
|
20240116,181300,8229065800,25450,25450,25450,25450,0
|
|
20240116,181200,8229065800,25450,25450,25450,25450,0
|
|
20240116,181100,8229065800,25450,25450,25450,25450,0
|
|
20240116,181000,8229065800,25450,25450,25450,25450,0
|
|
20240116,180900,8229065800,25450,25450,25450,25450,0
|
|
20240116,180800,8229065800,25450,25450,25450,25450,0
|
|
20240116,180700,8229065800,25450,25450,25450,25450,0
|
|
20240116,180600,8229065800,25450,25450,25450,25450,0
|
|
20240116,180500,8229065800,25450,25450,25450,25450,0
|
|
20240116,180400,8229065800,25450,25450,25450,25450,0
|
|
20240116,180300,8229065800,25450,25450,25450,25450,0
|
|
20240116,180200,8229065800,25450,25450,25450,25450,0
|
|
20240116,180100,8229065800,25450,25450,25450,25450,0
|
|
20240116,180000,8229065800,25450,25450,25450,25450,0
|
|
20240116,175900,8229065800,25450,25450,25450,25450,0
|
|
20240116,175800,8229065800,25450,25450,25450,25450,0
|
|
20240116,175700,8229065800,25450,25450,25450,25450,0
|
|
20240116,175600,8229065800,25450,25450,25450,25450,0
|
|
20240116,175500,8229065800,25450,25450,25450,25450,0
|
|
20240116,175400,8229065800,25450,25450,25450,25450,0
|
|
20240116,175300,8229065800,25450,25450,25450,25450,0
|
|
20240116,175200,8229065800,25450,25450,25450,25450,0
|
|
20240116,175100,8229065800,25450,25450,25450,25450,0
|
|
20240116,175000,8229065800,25450,25450,25450,25450,0
|
|
20240116,174900,8229065800,25450,25450,25450,25450,0
|
|
20240116,174800,8229065800,25450,25450,25450,25450,0
|
|
20240116,174700,8229065800,25450,25450,25450,25450,6237
|
|
20240116,174600,8229065800,25450,25450,25450,25450,0
|
|
20240116,174500,8229065800,25450,25450,25450,25450,0
|
|
20240116,174400,8229065800,25450,25450,25450,25450,0
|
|
20240116,174300,8229065800,25450,25450,25450,25450,0
|
|
20240116,174200,8229065800,25450,25450,25450,25450,0
|
|
20240116,174100,8229065800,25450,25450,25450,25450,0
|
|
20240116,174000,8229065800,25450,25450,25450,25450,0
|
|
20240116,173900,8229065800,25450,25450,25450,25450,0
|
|
20240116,173800,8229065800,25450,25450,25450,25450,0
|
|
20240116,173700,8229065800,25450,25450,25450,25450,0
|
|
20240116,173600,8229065800,25450,25450,25450,25450,0
|
|
20240116,173500,8229065800,25450,25450,25450,25450,0
|
|
20240116,173400,8229065800,25450,25450,25450,25450,0
|
|
20240116,173300,8229065800,25450,25450,25450,25450,0
|
|
20240116,173200,8229065800,25450,25450,25450,25450,0
|
|
20240116,173100,8229065800,25450,25450,25450,25450,0
|
|
20240116,173000,8229065800,25450,25450,25450,25450,0
|
|
20240116,172900,8229065800,25450,25450,25450,25450,0
|
|
20240116,172800,8229065800,25450,25450,25450,25450,0
|
|
20240116,172700,8229065800,25450,25450,25450,25450,0
|
|
20240116,172600,8229065800,25450,25450,25450,25450,0
|
|
20240116,172500,8229065800,25450,25450,25450,25450,0
|
|
20240116,172400,8229065800,25450,25450,25450,25450,0
|
|
20240116,172300,8229065800,25450,25450,25450,25450,0
|
|
20240116,172200,8229065800,25450,25450,25450,25450,0
|
|
20240116,172100,8229065800,25450,25450,25450,25450,0
|
|
20240116,172000,8229065800,25450,25450,25450,25450,0
|
|
20240116,171900,8229065800,25450,25450,25450,25450,0
|
|
20240116,171800,8229065800,25450,25450,25450,25450,0
|
|
20240116,171700,8229065800,25450,25450,25450,25450,6237
|
|
20240116,171600,8229065800,25450,25450,25450,25450,0
|
|
20240116,171500,8229065800,25450,25450,25450,25450,0
|
|
20240116,171400,8229065800,25450,25450,25450,25450,0
|
|
20240116,171300,8229065800,25450,25450,25450,25450,0
|
|
20240116,171200,8229065800,25450,25450,25450,25450,0
|
|
20240116,171100,8229065800,25450,25450,25450,25450,0
|
|
20240116,171000,8229065800,25450,25450,25450,25450,0
|
|
20240116,170900,8229065800,25450,25450,25450,25450,0
|
|
20240116,170800,8229065800,25450,25450,25450,25450,0
|
|
20240116,170700,8229065800,25450,25450,25450,25450,0
|
|
20240116,170600,8229065800,25450,25450,25450,25450,0
|
|
20240116,170500,8229065800,25450,25450,25450,25450,0
|
|
20240116,170400,8229065800,25450,25450,25450,25450,0
|
|
20240116,170300,8229065800,25450,25450,25450,25450,0
|
|
20240116,170200,8229065800,25450,25450,25450,25450,0
|
|
20240116,170100,8229065800,25450,25450,25450,25450,0
|
|
20240116,170000,8229065800,25450,25450,25450,25450,0
|
|
20240116,165900,8229065800,25450,25450,25450,25450,0
|
|
20240116,165800,8229065800,25450,25450,25450,25450,0
|
|
20240116,165700,8229065800,25450,25450,25450,25450,0
|
|
20240116,165600,8229065800,25450,25450,25450,25450,0
|
|
20240116,165500,8229065800,25450,25450,25450,25450,0
|
|
20240116,165400,8229065800,25450,25450,25450,25450,0
|
|
20240116,165300,8229065800,25450,25450,25450,25450,0
|
|
20240116,165200,8229065800,25450,25450,25450,25450,0
|
|
20240116,165100,8229065800,25450,25450,25450,25450,0
|
|
20240116,165000,8229065800,25450,25450,25450,25450,0
|
|
20240116,164900,8229065800,25450,25450,25450,25450,0
|
|
20240116,164800,8229065800,25450,25450,25450,25450,0
|
|
20240116,164700,8229065800,25450,25450,25450,25450,6237
|
|
20240116,164600,8229065800,25450,25450,25450,25450,0
|
|
20240116,164500,8229065800,25450,25450,25450,25450,0
|
|
20240116,164400,8229065800,25450,25450,25450,25450,0
|
|
20240116,164300,8229065800,25450,25450,25450,25450,0
|
|
20240116,164200,8229065800,25450,25450,25450,25450,0
|
|
20240116,164100,8229065800,25450,25450,25450,25450,0
|
|
20240116,164000,8229065800,25450,25450,25450,25450,0
|
|
20240116,163900,8229065800,25450,25450,25450,25450,0
|
|
20240116,163800,8229065800,25450,25450,25450,25450,0
|
|
20240116,163700,8229065800,25450,25450,25450,25450,0
|
|
20240116,163600,8229065800,25450,25450,25450,25450,0
|
|
20240116,163500,8229065800,25450,25450,25450,25450,0
|
|
20240116,163400,8229065800,25450,25450,25450,25450,0
|
|
20240116,163300,8229065800,25450,25450,25450,25450,0
|
|
20240116,163200,8229065800,25450,25450,25450,25450,0
|
|
20240116,163100,8229065800,25450,25450,25450,25450,0
|
|
20240116,163000,8229065800,25450,25450,25450,25450,0
|
|
20240116,162900,8229065800,25450,25450,25450,25450,0
|
|
20240116,162800,8229065800,25450,25450,25450,25450,0
|
|
20240116,162700,8229065800,25450,25450,25450,25450,0
|
|
20240116,162600,8229065800,25450,25450,25450,25450,0
|
|
20240116,162500,8229065800,25450,25450,25450,25450,0
|
|
20240116,162400,8229065800,25450,25450,25450,25450,0
|
|
20240116,162300,8229065800,25450,25450,25450,25450,0
|
|
20240116,162200,8229065800,25450,25450,25450,25450,0
|
|
20240116,162100,8229065800,25450,25450,25450,25450,0
|
|
20240116,162000,8229065800,25450,25450,25450,25450,0
|
|
20240116,161900,8229065800,25450,25450,25450,25450,0
|
|
20240116,161800,8229065800,25450,25450,25450,25450,0
|
|
20240116,161700,8229065800,25450,25450,25450,25450,6237
|
|
20240116,161600,8229065800,25450,25450,25450,25450,0
|
|
20240116,161500,8229065800,25450,25450,25450,25450,0
|
|
20240116,161400,8229065800,25450,25450,25450,25450,0
|
|
20240116,161300,8229065800,25450,25450,25450,25450,0
|
|
20240116,161200,8229065800,25450,25450,25450,25450,0
|
|
20240116,161100,8229065800,25450,25450,25450,25450,0
|
|
20240116,161000,8229065800,25450,25450,25450,25450,0
|
|
20240116,160900,8229065800,25450,25450,25450,25450,0
|
|
20240116,160800,8229065800,25450,25450,25450,25450,0
|
|
20240116,160700,8229065800,25450,25450,25450,25450,0
|
|
20240116,160600,8229065800,25450,25450,25450,25450,0
|
|
20240116,160500,8229065800,25450,25450,25450,25450,0
|
|
20240116,160400,8229065800,25450,25450,25450,25450,0
|
|
20240116,160300,8229065800,25450,25450,25450,25450,0
|
|
20240116,160200,8229065800,25450,25450,25450,25450,0
|
|
20240116,160100,8229065800,25450,25450,25450,25450,0
|
|
20240116,160000,8229065800,25450,25450,25450,25450,0
|
|
20240116,155900,8229065800,25450,25450,25450,25450,0
|
|
20240116,155800,8229065800,25450,25450,25450,25450,0
|
|
20240116,155700,8229065800,25450,25450,25450,25450,0
|
|
20240116,155600,8229065800,25450,25450,25450,25450,0
|
|
20240116,155500,8229065800,25450,25450,25450,25450,0
|
|
20240116,155400,8229065800,25450,25450,25450,25450,0
|
|
20240116,155300,8229065800,25450,25450,25450,25450,0
|
|
20240116,155200,8229065800,25450,25450,25450,25450,0
|
|
20240116,155100,8229065800,25450,25450,25450,25450,0
|
|
20240116,155000,8229065800,25450,25450,25450,25450,0
|
|
20240116,154900,8229065800,25450,25450,25450,25450,0
|
|
20240116,154800,8229065800,25450,25450,25450,25450,0
|
|
20240116,154700,8229065800,25450,25450,25450,25450,6237
|
|
20240116,154600,8229065800,25450,25450,25450,25450,0
|
|
20240116,154500,8229065800,25450,25450,25450,25450,0
|
|
20240116,154400,8229065800,25450,25450,25450,25450,0
|
|
20240116,154300,8229065800,25450,25450,25450,25450,0
|
|
20240116,154200,8229065800,25450,25450,25450,25450,0
|
|
20240116,154100,8229065800,25450,25450,25450,25450,0
|
|
20240116,154000,8229065800,25450,25450,25450,25450,0
|
|
20240116,153900,8229065800,25450,25450,25450,25450,0
|
|
20240116,153800,8229065800,25450,25450,25450,25450,0
|
|
20240116,153700,8229065800,25450,25450,25450,25450,0
|
|
20240116,153600,8229065800,25450,25450,25450,25450,0
|
|
20240116,153500,8229065800,25450,25450,25450,25450,0
|
|
20240116,153400,8229065800,25450,25450,25450,25450,0
|
|
20240116,153300,8229065800,25450,25450,25450,25450,0
|
|
20240116,153200,8229065800,25450,25450,25450,25450,0
|
|
20240116,153100,8229065800,25450,25450,25450,25450,0
|
|
20240116,153000,8229065800,25450,25450,25450,25450,6237
|
|
20240116,152900,8070334150,25450,25450,25450,25450,0
|
|
20240116,152800,8070334150,25450,25450,25450,25450,0
|
|
20240116,152700,8070334150,25450,25450,25450,25450,0
|
|
20240116,152600,8070334150,25450,25450,25450,25450,0
|
|
20240116,152500,8070334150,25450,25450,25450,25450,0
|
|
20240116,152400,8070334150,25450,25450,25450,25450,0
|
|
20240116,152300,8070334150,25450,25450,25450,25450,0
|
|
20240116,152200,8070334150,25450,25450,25450,25450,0
|
|
20240116,152100,8070334150,25450,25450,25450,25450,0
|
|
20240116,152000,8070334150,25450,25450,25450,25450,0
|
|
20240116,151900,8070334150,25450,25450,25500,25450,1581
|
|
20240116,151800,8030046200,25500,25500,25500,25450,2755
|
|
20240116,151700,7959910350,25500,25500,25500,25500,1335
|
|
20240116,151600,7925867850,25550,25550,25550,25550,65
|
|
20240116,151500,7924207100,25550,25550,25550,25550,220
|
|
20240116,151400,7918586100,25550,25550,25550,25550,43
|
|
20240116,151300,7917487450,25500,25550,25550,25500,1031
|
|
20240116,151200,7891170400,25600,25550,25600,25550,129
|
|
20240116,151100,7887872050,25550,25550,25550,25550,103
|
|
20240116,151000,7885240400,25550,25450,25550,25450,577
|
|
20240116,150900,7870526850,25450,25500,25500,25450,766
|
|
20240116,150800,7851006100,25450,25450,25500,25450,354
|
|
20240116,150700,7841989650,25450,25500,25500,25450,336
|
|
20240116,150600,7833423850,25500,25500,25500,25450,777
|
|
20240116,150500,7813626100,25450,25450,25500,25450,207
|
|
20240116,150400,7808353750,25500,25500,25550,25450,2644
|
|
20240116,150300,7740956650,25500,25500,25500,25500,25
|
|
20240116,150200,7740319150,25500,25550,25600,25500,511
|
|
20240116,150100,7727273400,25550,25550,25600,25550,1310
|
|
20240116,150000,7693800750,25500,25550,25550,25500,95
|
|
20240116,145900,7691375600,25500,25500,25550,25500,757
|
|
20240116,145800,7672069950,25500,25500,25500,25500,361
|
|
20240116,145700,7662864450,25550,25500,25550,25500,384
|
|
20240116,145600,7653070200,25500,25550,25550,25500,180
|
|
20240116,145500,7648477750,25500,25500,25550,25500,2837
|
|
20240116,145400,7576131650,25500,25500,25550,25500,3130
|
|
20240116,145300,7496314400,25550,25550,25550,25500,273
|
|
20240116,145200,7489343750,25550,25550,25550,25500,155
|
|
20240116,145100,7485388550,25550,25550,25550,25500,424
|
|
20240116,145000,7474574400,25500,25500,25550,25500,372
|
|
20240116,144900,7465086350,25500,25550,25600,25500,801
|
|
20240116,144800,7444629400,25550,25600,25600,25550,141
|
|
20240116,144700,7441025850,25600,25600,25600,25500,543
|
|
20240116,144600,7427156500,25600,25550,25600,25550,862
|
|
20240116,144500,7405130050,25550,25600,25600,25550,189
|
|
20240116,144400,7400293600,25600,25550,25600,25550,136
|
|
20240116,144300,7396815850,25600,25600,25600,25600,40
|
|
20240116,144200,7395791850,25600,25550,25600,25550,86
|
|
20240116,144100,7393592450,25600,25550,25600,25550,91
|
|
20240116,144000,7391265000,25600,25600,25600,25600,237
|
|
20240116,143900,7385197800,25550,25650,25650,25550,344
|
|
20240116,143800,7376390150,25600,25650,25650,25600,128
|
|
20240116,143700,7373110800,25600,25600,25650,25600,95
|
|
20240116,143600,7370678750,25600,25650,25650,25600,236
|
|
20240116,143500,7364634900,25650,25550,25650,25550,621
|
|
20240116,143400,7348736950,25550,25600,25600,25550,197
|
|
20240116,143300,7343697950,25600,25600,25600,25600,123
|
|
20240116,143200,7340549150,25550,25600,25600,25550,526
|
|
20240116,143100,7327109750,25600,25550,25600,25550,134
|
|
20240116,143000,7323683300,25600,25600,25600,25600,226
|
|
20240116,142900,7317897700,25600,25500,25600,25500,1242
|
|
20240116,142800,7286166850,25500,25550,25550,25500,90
|
|
20240116,142700,7283869600,25550,25550,25550,25500,345
|
|
20240116,142600,7275065950,25550,25500,25550,25500,225
|
|
20240116,142500,7269323750,25550,25550,25550,25500,241
|
|
20240116,142400,7263171100,25500,25500,25550,25500,318
|
|
20240116,142300,7255055900,25550,25550,25550,25500,375
|
|
20240116,142200,7245477450,25550,25500,25550,25500,75
|
|
20240116,142100,7243564850,25550,25550,25550,25500,92
|
|
20240116,142000,7241216650,25550,25550,25550,25500,220
|
|
20240116,141900,7235596400,25500,25500,25550,25500,554
|
|
20240116,141800,7221462250,25550,25500,25550,25500,99
|
|
20240116,141700,7218935500,25550,25550,25550,25500,233
|
|
20240116,141600,7212991950,25550,25500,25550,25500,376
|
|
20240116,141500,7203395500,25500,25550,25550,25500,642
|
|
20240116,141400,7187002250,25500,25500,25550,25500,284
|
|
20240116,141300,7179753050,25500,25500,25550,25500,523
|
|
20240116,141200,7166406900,25550,25550,25550,25500,66
|
|
20240116,141100,7164723200,25550,25500,25550,25500,579
|
|
20240116,141000,7149955850,25550,25500,25550,25500,183
|
|
20240116,140900,7145287150,25500,25500,25550,25500,194
|
|
20240116,140800,7140338050,25500,25550,25550,25500,1121
|
|
20240116,140700,7111741600,25500,25550,25550,25500,272
|
|
20240116,140600,7104802800,25500,25500,25550,25500,117
|
|
20240116,140500,7101819050,25550,25500,25550,25500,126
|
|
20240116,140400,7098602450,25500,25550,25550,25500,231
|
|
20240116,140300,7092707950,25550,25550,25550,25500,460
|
|
20240116,140200,7080973550,25550,25550,25550,25500,508
|
|
20240116,140100,7068003800,25500,25550,25550,25500,750
|
|
20240116,140000,7048871500,25500,25550,25550,25500,269
|
|
20240116,135900,7042002200,25500,25500,25550,25500,318
|
|
20240116,135800,7033891050,25500,25550,25550,25500,476
|
|
20240116,135700,7021750800,25550,25550,25550,25500,264
|
|
20240116,135600,7015010650,25500,25500,25550,25500,558
|
|
20240116,135500,7000767250,25550,25500,25550,25500,330
|
|
20240116,135400,6992342400,25500,25550,25550,25500,484
|
|
20240116,135300,6979980900,25550,25550,25600,25550,173
|
|
20240116,135200,6975558600,25550,25600,25600,25550,96
|
|
20240116,135100,6973103700,25550,25550,25600,25550,144
|
|
20240116,135000,6969424250,25600,25600,25600,25550,116
|
|
20240116,134900,6966457500,25550,25550,25600,25550,76
|
|
20240116,134800,6964513500,25600,25550,25600,25550,175
|
|
20240116,134700,6960038300,25550,25550,25600,25550,242
|
|
20240116,134600,6953852850,25550,25550,25600,25550,1069
|
|
20240116,134500,6926538400,25550,25500,25550,25500,165
|
|
20240116,134400,6922328800,25500,25500,25550,25500,259
|
|
20240116,134300,6915722200,25500,25450,25500,25450,379
|
|
20240116,134200,6906061050,25450,25450,25500,25450,131
|
|
20240116,134100,6902725150,25400,25450,25500,25400,1200
|
|
20240116,134000,6872226200,25500,25500,25500,25350,2188
|
|
20240116,133900,6816689650,25400,25500,25500,25400,2164
|
|
20240116,133800,6761711150,25400,25500,25550,25400,2166
|
|
20240116,133700,6706671050,25450,25500,25500,25450,721
|
|
20240116,133600,6688312450,25500,25500,25500,25500,344
|
|
20240116,133500,6679540450,25550,25500,25550,25500,323
|
|
20240116,133400,6671298400,25500,25500,25500,25500,134
|
|
20240116,133300,6667881400,25450,25450,25500,25450,277
|
|
20240116,133200,6660824450,25500,25500,25550,25450,397
|
|
20240116,133100,6650709100,25450,25500,25550,25450,605
|
|
20240116,133000,6635283100,25500,25500,25500,25500,299
|
|
20240116,132900,6627658600,25500,25500,25550,25450,729
|
|
20240116,132800,6609065550,25450,25500,25550,25450,503
|
|
20240116,132700,6596240200,25500,25500,25550,25500,285
|
|
20240116,132600,6588970600,25500,25550,25550,25450,422
|
|
20240116,132500,6578214650,25500,25500,25500,25450,231
|
|
20240116,132400,6572328200,25500,25500,25500,25450,465
|
|
20240116,132300,6560476800,25500,25500,25500,25450,227
|
|
20240116,132200,6554690450,25450,25500,25500,25450,559
|
|
20240116,132100,6540453400,25500,25500,25500,25450,362
|
|
20240116,132000,6531225950,25450,25500,25500,25450,171
|
|
20240116,131900,6526869550,25500,25500,25500,25500,163
|
|
20240116,131800,6522713050,25500,25450,25500,25450,182
|
|
20240116,131700,6518078000,25500,25450,25500,25450,304
|
|
20240116,131600,6510338300,25450,25500,25500,25450,135
|
|
20240116,131500,6506900350,25450,25550,25550,25450,567
|
|
20240116,131400,6492465650,25550,25500,25550,25500,476
|
|
20240116,131300,6480325550,25500,25500,25550,25500,144
|
|
20240116,131200,6476651500,25550,25550,25550,25500,94
|
|
20240116,131100,6474250700,25500,25550,25550,25500,76
|
|
20240116,131000,6472310600,25500,25500,25550,25500,410
|
|
20240116,130900,6461855550,25550,25550,25550,25500,1603
|
|
20240116,130800,6420976950,25550,25550,25550,25550,45
|
|
20240116,130700,6419827200,25500,25550,25550,25500,162
|
|
20240116,130600,6415693000,25550,25550,25550,25550,70
|
|
20240116,130500,6413904500,25550,25500,25550,25500,372
|
|
20240116,130400,6404408600,25550,25500,25550,25500,1508
|
|
20240116,130300,6365949400,25500,25550,25550,25500,204
|
|
20240116,130200,6360745150,25550,25500,25550,25500,359
|
|
20240116,130100,6351587750,25550,25550,25550,25500,97
|
|
20240116,130000,6349111600,25550,25550,25550,25500,130
|
|
20240116,125900,6345793500,25550,25550,25550,25550,56
|
|
20240116,125800,6344362700,25550,25500,25550,25500,230
|
|
20240116,125700,6338494350,25550,25550,25550,25550,44
|
|
20240116,125600,6337370150,25550,25550,25550,25500,1176
|
|
20240116,125500,6307325250,25500,25550,25550,25500,172
|
|
20240116,125400,6302937200,25500,25550,25550,25500,205
|
|
20240116,125300,6297703400,25550,25550,25550,25550,43
|
|
20240116,125200,6296604750,25550,25550,25550,25500,187
|
|
20240116,125100,6291830500,25550,25500,25600,25500,212
|
|
20240116,125000,6286413800,25550,25550,25550,25550,443
|
|
20240116,124900,6275095150,25550,25550,25550,25500,90
|
|
20240116,124800,6272797500,25500,25550,25550,25500,111
|
|
20240116,124700,6269963650,25500,25550,25600,25500,201
|
|
20240116,124600,6264828550,25600,25600,25600,25600,56
|
|
20240116,124500,6263394950,25550,25550,25550,25550,81
|
|
20240116,124400,6261325400,25600,25550,25600,25550,338
|
|
20240116,124300,6252689300,25550,25600,25600,25550,186
|
|
20240116,124200,6247934600,25600,25550,25600,25550,102
|
|
20240116,124100,6245326550,25550,25600,25600,25550,694
|
|
20240116,124000,6227562150,25550,25600,25600,25550,87
|
|
20240116,123900,6225339050,25550,25600,25600,25550,291
|
|
20240116,123800,6217903950,25550,25550,25600,25550,128
|
|
20240116,123700,6214629300,25550,25600,25600,25550,95
|
|
20240116,123600,6212198050,25550,25550,25550,25550,80
|
|
20240116,123500,6210154050,25600,25600,25600,25600,5
|
|
20240116,123400,6210026050,25550,25550,25550,25550,86
|
|
20240116,123300,6207828750,25550,25500,25550,25500,559
|
|
20240116,123200,6193548500,25550,25550,25550,25450,295
|
|
20240116,123100,6186029550,25550,25550,25550,25500,145
|
|
20240116,123000,6182325350,25550,25500,25550,25500,1131
|
|
20240116,122900,6153484800,25500,25500,25500,25500,7
|
|
20240116,122800,6153306300,25500,25450,25500,25450,175
|
|
20240116,122700,6148846450,25450,25450,25500,25450,122
|
|
20240116,122600,6145741500,25450,25450,25500,25450,72
|
|
20240116,122500,6143907800,25500,25450,25500,25450,235
|
|
20240116,122400,6137926700,25500,25500,25500,25450,284
|
|
20240116,122300,6130688650,25450,25500,25500,25450,115
|
|
20240116,122200,6127760400,25500,25450,25500,25450,2
|
|
20240116,122100,6127709450,25450,25450,25450,25450,341
|
|
20240116,122000,6119031000,25450,25500,25500,25450,54
|
|
20240116,121900,6117656200,25450,25500,25500,25450,61
|
|
20240116,121800,6116103450,25500,25450,25500,25450,405
|
|
20240116,121700,6105794950,25450,25450,25450,25400,755
|
|
20240116,121600,6086592150,25450,25400,25450,25400,134
|
|
20240116,121500,6083185400,25400,25400,25400,25350,1190
|
|
20240116,121400,6052964400,25400,25400,25450,25400,684
|
|
20240116,121300,6035590700,25400,25400,25450,25400,578
|
|
20240116,121200,6020908500,25450,25400,25450,25400,141
|
|
20240116,121100,6017325550,25450,25400,25450,25400,151
|
|
20240116,121000,6013485100,25400,25450,25450,25400,229
|
|
20240116,120900,6007667900,25400,25450,25450,25400,81
|
|
20240116,120800,6005610450,25400,25400,25400,25400,323
|
|
20240116,120700,5997406250,25400,25450,25450,25400,608
|
|
20240116,120600,5981962650,25400,25400,25400,25400,40
|
|
20240116,120500,5980946650,25450,25400,25450,25400,396
|
|
20240116,120400,5970888150,25400,25400,25400,25400,132
|
|
20240116,120300,5967535350,25400,25400,25400,25400,499
|
|
20240116,120200,5954860750,25400,25400,25450,25400,312
|
|
20240116,120100,5946935850,25400,25450,25450,25400,654
|
|
20240116,120000,5930324050,25400,25350,25400,25350,1109
|
|
20240116,115900,5902190650,25350,25400,25400,25350,1014
|
|
20240116,115800,5876440050,25450,25450,25450,25400,373
|
|
20240116,115700,5866963900,25450,25450,25450,25400,1115
|
|
20240116,115600,5838632700,25400,25500,25500,25400,1455
|
|
20240116,115500,5801669850,25450,25450,25450,25450,915
|
|
20240116,115400,5778383100,25450,25550,25550,25450,296
|
|
20240116,115300,5770841150,25500,25450,25600,25450,593
|
|
20240116,115200,5755706000,25500,25450,25500,25450,657
|
|
20240116,115100,5738965200,25450,25450,25500,25450,805
|
|
20240116,115000,5718477550,25450,25400,25450,25400,211
|
|
20240116,114900,5713115600,25400,25400,25450,25400,333
|
|
20240116,114800,5704656850,25400,25400,25450,25400,571
|
|
20240116,114700,5690145450,25450,25450,25450,25400,451
|
|
20240116,114600,5678677450,25450,25450,25500,25450,3010
|
|
20240116,114500,5602071900,25450,25500,25500,25450,193
|
|
20240116,114400,5597155450,25500,25500,25500,25450,262
|
|
20240116,114300,5590484350,25500,25500,25500,25450,278
|
|
20240116,114200,5583409100,25500,25450,25500,25450,225
|
|
20240116,114100,5577677350,25450,25450,25550,25450,586
|
|
20240116,114000,5562736950,25500,25550,25550,25450,799
|
|
20240116,113900,5542366450,25550,25500,25550,25500,468
|
|
20240116,113800,5530431750,25500,25550,25550,25500,388
|
|
20240116,113700,5520537250,25500,25550,25550,25500,258
|
|
20240116,113600,5513957750,25550,25600,25600,25500,289
|
|
20240116,113500,5506580100,25550,25550,25600,25550,624
|
|
20240116,113400,5490636750,25600,25600,25600,25550,220
|
|
20240116,113300,5485013050,25550,25550,25600,25550,167
|
|
20240116,113200,5480746150,25550,25500,25600,25500,828
|
|
20240116,113100,5459582200,25550,25500,25550,25500,490
|
|
20240116,113000,5447070150,25500,25500,25500,25500,234
|
|
20240116,112900,5441103150,25500,25500,25550,25500,849
|
|
20240116,112800,5419453600,25550,25550,25550,25500,98
|
|
20240116,112700,5416953550,25550,25500,25550,25500,668
|
|
20240116,112600,5399899250,25550,25550,25550,25500,612
|
|
20240116,112500,5384287050,25550,25500,25550,25500,379
|
|
20240116,112400,5374621900,25500,25550,25550,25500,1422
|
|
20240116,112300,5338358000,25500,25550,25550,25500,267
|
|
20240116,112200,5331543450,25550,25550,25550,25500,262
|
|
20240116,112100,5324861350,25550,25550,25550,25500,388
|
|
20240116,112000,5314962200,25550,25550,25550,25500,236
|
|
20240116,111900,5308941950,25500,25550,25550,25500,813
|
|
20240116,111800,5288192450,25550,25600,25600,25550,346
|
|
20240116,111700,5279351850,25550,25600,25600,25550,376
|
|
20240116,111600,5269744550,25600,25600,25600,25550,397
|
|
20240116,111500,5259584600,25600,25650,25650,25550,349
|
|
20240116,111400,5250656700,25600,25600,25600,25600,179
|
|
20240116,111300,5246074300,25600,25600,25650,25550,270
|
|
20240116,111200,5239166700,25600,25600,25600,25550,235
|
|
20240116,111100,5233152950,25600,25650,25650,25550,236
|
|
20240116,111000,5227114100,25600,25650,25650,25600,798
|
|
20240116,110900,5206661050,25650,25700,25700,25650,331
|
|
20240116,110800,5198170750,25700,25700,25750,25700,253
|
|
20240116,110700,5191667700,25700,25650,25700,25650,437
|
|
20240116,110600,5180443050,25700,25650,25700,25650,227
|
|
20240116,110500,5174616000,25700,25700,25700,25650,175
|
|
20240116,110400,5170126800,25700,25650,25700,25650,1266
|
|
20240116,110300,5137627500,25600,25650,25650,25600,268
|
|
20240116,110200,5130762800,25650,25650,25700,25650,420
|
|
20240116,110100,5119983500,25650,25700,25700,25650,553
|
|
20240116,110000,5105783000,25650,25650,25650,25650,484
|
|
20240116,105900,5093368400,25600,25650,25650,25600,287
|
|
20240116,105800,5086015450,25600,25650,25650,25600,112
|
|
20240116,105700,5083148150,25600,25650,25700,25600,1458
|
|
20240116,105600,5045714250,25600,25600,25650,25550,595
|
|
20240116,105500,5030483750,25550,25550,25600,25550,312
|
|
20240116,105400,5022511650,25550,25550,25600,25550,294
|
|
20240116,105300,5014999400,25600,25600,25600,25550,1263
|
|
20240116,105200,4982726400,25600,25600,25600,25550,147
|
|
20240116,105100,4978970100,25650,25650,25650,25650,842
|
|
20240116,105000,4957372800,25600,25600,25650,25550,440
|
|
20240116,104900,4946109500,25600,25600,25600,25550,1245
|
|
20240116,104800,4914255600,25600,25600,25600,25550,553
|
|
20240116,104700,4900109250,25550,25550,25600,25550,287
|
|
20240116,104600,4892776300,25600,25600,25600,25550,341
|
|
20240116,104500,4884052900,25600,25500,25600,25500,992
|
|
20240116,104400,4858679900,25500,25500,25550,25500,958
|
|
20240116,104300,4834248300,25500,25500,25550,25500,889
|
|
20240116,104200,4811566250,25500,25550,25550,25500,804
|
|
20240116,104100,4791037300,25500,25500,25500,25500,230
|
|
20240116,104000,4785172300,25500,25500,25500,25500,266
|
|
20240116,103900,4778389300,25500,25500,25550,25500,533
|
|
20240116,103800,4764797350,25500,25500,25550,25500,263
|
|
20240116,103700,4758090800,25500,25550,25550,25500,608
|
|
20240116,103600,4742586700,25550,25450,25550,25450,647
|
|
20240116,103500,4726096150,25450,25500,25500,25450,1260
|
|
20240116,103400,4694021300,25450,25500,25500,25450,324
|
|
20240116,103300,4685765300,25500,25450,25550,25450,664
|
|
20240116,103200,4668839350,25450,25450,25500,25450,340
|
|
20240116,103100,4660186300,25450,25450,25450,25450,854
|
|
20240116,103000,4638452000,25500,25500,25500,25450,516
|
|
20240116,102900,4625314800,25500,25450,25500,25450,502
|
|
20240116,102800,4612532250,25450,25450,25500,25450,320
|
|
20240116,102700,4604385750,25500,25500,25550,25500,1323
|
|
20240116,102600,4570635350,25450,25500,25500,25450,674
|
|
20240116,102500,4553467350,25500,25550,25550,25500,547
|
|
20240116,102400,4539513400,25550,25550,25550,25450,1640
|
|
20240116,102300,4497699900,25550,25550,25550,25450,653
|
|
20240116,102200,4481049900,25500,25550,25600,25500,396
|
|
20240116,102100,4470933400,25550,25550,25550,25500,694
|
|
20240116,102000,4453213150,25550,25550,25550,25550,374
|
|
20240116,101900,4443657450,25550,25550,25600,25550,473
|
|
20240116,101800,4431571850,25600,25550,25600,25550,654
|
|
20240116,101700,4414854650,25550,25600,25600,25550,461
|
|
20240116,101600,4403075950,25600,25550,25600,25500,936
|
|
20240116,101500,4379130000,25550,25600,25600,25550,1047
|
|
20240116,101400,4352352850,25600,25550,25650,25550,1141
|
|
20240116,101300,4323130450,25550,25550,25550,25500,1022
|
|
20240116,101200,4297039650,25500,25500,25500,25450,1445
|
|
20240116,101100,4260227600,25450,25450,25500,25400,902
|
|
20240116,101000,4237267100,25450,25400,25450,25350,2876
|
|
20240116,100900,4164213050,25350,25350,25400,25300,1745
|
|
20240116,100800,4119980250,25350,25250,25350,25250,2762
|
|
20240116,100700,4050128650,25300,25350,25400,25250,2017
|
|
20240116,100600,3999091300,25350,25350,25350,25300,859
|
|
20240116,100500,3977332900,25350,25300,25350,25300,448
|
|
20240116,100400,3965990750,25300,25350,25400,25300,1778
|
|
20240116,100300,3920940350,25400,25350,25400,25300,1084
|
|
20240116,100200,3893469250,25350,25350,25400,25300,7181
|
|
20240116,100100,3711691650,25400,25400,25450,25350,746
|
|
20240116,100000,3692762950,25350,25400,25450,25350,3209
|
|
20240116,095900,3611342150,25400,25450,25450,25400,2363
|
|
20240116,095800,3551282300,25450,25450,25450,25400,1425
|
|
20240116,095700,3515036250,25500,25400,25500,25400,1777
|
|
20240116,095600,3469822400,25400,25400,25450,25350,1952
|
|
20240116,095500,3420280150,25400,25400,25450,25300,6090
|
|
20240116,095400,3265744700,25450,25550,25550,25400,7220
|
|
20240116,095300,3081909200,25500,25550,25600,25500,2929
|
|
20240116,095200,3007129700,25600,25600,25650,25550,2788
|
|
20240116,095100,2935862750,25600,25700,25700,25600,3739
|
|
20240116,095000,2840001900,25700,25700,25750,25700,585
|
|
20240116,094900,2824959300,25700,25700,25750,25650,1226
|
|
20240116,094800,2793467050,25700,25700,25750,25650,1066
|
|
20240116,094700,2766092650,25700,25750,25750,25700,601
|
|
20240116,094600,2750642300,25800,25750,25800,25650,1893
|
|
20240116,094500,2701968850,25750,25750,25800,25700,461
|
|
20240116,094400,2690101700,25750,25750,25750,25700,1412
|
|
20240116,094300,2653746200,25750,25650,25800,25650,2108
|
|
20240116,094200,2599566750,25650,25650,25650,25500,12099
|
|
20240116,094100,2290263650,25650,25750,25800,25550,11851
|
|
20240116,094000,1986280900,25800,25900,25900,25750,8781
|
|
20240116,093900,1759580250,25850,25950,25950,25850,3822
|
|
20240116,093800,1660530900,25950,26050,26100,25900,8979
|
|
20240116,093700,1427255350,26050,26050,26100,26050,4493
|
|
20240116,093600,1310212550,26050,26100,26100,26050,2433
|
|
20240116,093500,1246827800,26100,26250,26250,26100,4262
|
|
20240116,093400,1135520000,26200,26200,26250,26150,669
|
|
20240116,093300,1117994050,26200,26200,26250,26150,190
|
|
20240116,093200,1113015450,26250,26250,26250,26150,192
|
|
20240116,093100,1107991100,26250,26150,26250,26150,551
|
|
20240116,093000,1093580000,26150,26300,26300,26100,4305
|
|
20240116,092900,980802300,26250,26300,26300,26250,289
|
|
20240116,092800,973203350,26300,26250,26300,26250,384
|
|
20240116,092700,963120450,26300,26300,26350,26250,1215
|
|
20240116,092600,931170900,26350,26350,26350,26300,479
|
|
20240116,092500,918565250,26300,26350,26350,26300,1465
|
|
20240116,092400,880021950,26350,26450,26450,26300,2033
|
|
20240116,092300,826442200,26400,26450,26500,26400,253
|
|
20240116,092200,819755350,26450,26450,26450,26450,136
|
|
20240116,092100,816158150,26450,26450,26450,26400,349
|
|
20240116,092000,806928800,26400,26450,26450,26400,321
|
|
20240116,091900,798446750,26450,26300,26450,26300,1045
|
|
20240116,091800,770921950,26300,26350,26350,26300,2627
|
|
20240116,091700,701720250,26350,26350,26400,26350,2397
|
|
20240116,091600,638529250,26400,26400,26400,26300,372
|
|
20240116,091500,628727700,26400,26400,26400,26350,37
|
|
20240116,091400,627752250,26300,26450,26450,26300,2130
|
|
20240116,091300,571680650,26350,26400,26450,26350,552
|
|
20240116,091200,557104300,26400,26400,26450,26400,190
|
|
20240116,091100,552087650,26400,26350,26450,26350,70
|
|
20240116,091000,550242000,26400,26350,26400,26350,812
|
|
20240116,090900,528813200,26300,26200,26300,26150,704
|
|
20240116,090800,510352950,26200,26300,26350,26200,3094
|
|
20240116,090700,429192050,26300,26400,26400,26300,940
|
|
20240116,090600,404435200,26400,26250,26400,26250,1985
|
|
20240116,090500,352296700,26250,26300,26300,26250,864
|
|
20240116,090400,329605300,26250,26350,26400,26250,3132
|
|
20240116,090300,247188800,26400,26450,26450,26350,894
|
|
20240116,090200,223595700,26400,26400,26450,26400,813
|
|
20240116,090100,202131800,26400,26450,26500,26400,1291
|
|
20240116,090000,168020300,26450,26500,26500,26450,6342
|