620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191700,2221645650,25400,25400,25400,25400,668
|
|
20240119,191600,2221645650,25400,25400,25400,25400,0
|
|
20240119,191500,2221645650,25400,25400,25400,25400,0
|
|
20240119,191400,2221645650,25400,25400,25400,25400,0
|
|
20240119,191300,2221645650,25400,25400,25400,25400,0
|
|
20240119,191200,2221645650,25400,25400,25400,25400,0
|
|
20240119,191100,2221645650,25400,25400,25400,25400,0
|
|
20240119,191000,2221645650,25400,25400,25400,25400,0
|
|
20240119,190900,2221645650,25400,25400,25400,25400,0
|
|
20240119,190800,2221645650,25400,25400,25400,25400,0
|
|
20240119,190700,2221645650,25400,25400,25400,25400,0
|
|
20240119,190600,2221645650,25400,25400,25400,25400,0
|
|
20240119,190500,2221645650,25400,25400,25400,25400,0
|
|
20240119,190400,2221645650,25400,25400,25400,25400,0
|
|
20240119,190300,2221645650,25400,25400,25400,25400,0
|
|
20240119,190200,2221645650,25400,25400,25400,25400,0
|
|
20240119,190100,2221645650,25400,25400,25400,25400,0
|
|
20240119,190000,2221645650,25400,25400,25400,25400,0
|
|
20240119,185900,2221645650,25400,25400,25400,25400,0
|
|
20240119,185800,2221645650,25400,25400,25400,25400,0
|
|
20240119,185700,2221645650,25400,25400,25400,25400,0
|
|
20240119,185600,2221645650,25400,25400,25400,25400,0
|
|
20240119,185500,2221645650,25400,25400,25400,25400,0
|
|
20240119,185400,2221645650,25400,25400,25400,25400,0
|
|
20240119,185300,2221645650,25400,25400,25400,25400,0
|
|
20240119,185200,2221645650,25400,25400,25400,25400,0
|
|
20240119,185100,2221645650,25400,25400,25400,25400,0
|
|
20240119,185000,2221645650,25400,25400,25400,25400,0
|
|
20240119,184900,2221645650,25400,25400,25400,25400,0
|
|
20240119,184800,2221645650,25400,25400,25400,25400,0
|
|
20240119,184700,2221645650,25400,25400,25400,25400,668
|
|
20240119,184600,2221645650,25400,25400,25400,25400,0
|
|
20240119,184500,2221645650,25400,25400,25400,25400,0
|
|
20240119,184400,2221645650,25400,25400,25400,25400,0
|
|
20240119,184300,2221645650,25400,25400,25400,25400,0
|
|
20240119,184200,2221645650,25400,25400,25400,25400,0
|
|
20240119,184100,2221645650,25400,25400,25400,25400,0
|
|
20240119,184000,2221645650,25400,25400,25400,25400,0
|
|
20240119,183900,2221645650,25400,25400,25400,25400,0
|
|
20240119,183800,2221645650,25400,25400,25400,25400,0
|
|
20240119,183700,2221645650,25400,25400,25400,25400,0
|
|
20240119,183600,2221645650,25400,25400,25400,25400,0
|
|
20240119,183500,2221645650,25400,25400,25400,25400,0
|
|
20240119,183400,2221645650,25400,25400,25400,25400,0
|
|
20240119,183300,2221645650,25400,25400,25400,25400,0
|
|
20240119,183200,2221645650,25400,25400,25400,25400,0
|
|
20240119,183100,2221645650,25400,25400,25400,25400,0
|
|
20240119,183000,2221645650,25400,25400,25400,25400,0
|
|
20240119,182900,2221645650,25400,25400,25400,25400,0
|
|
20240119,182800,2221645650,25400,25400,25400,25400,0
|
|
20240119,182700,2221645650,25400,25400,25400,25400,0
|
|
20240119,182600,2221645650,25400,25400,25400,25400,0
|
|
20240119,182500,2221645650,25400,25400,25400,25400,0
|
|
20240119,182400,2221645650,25400,25400,25400,25400,0
|
|
20240119,182300,2221645650,25400,25400,25400,25400,0
|
|
20240119,182200,2221645650,25400,25400,25400,25400,0
|
|
20240119,182100,2221645650,25400,25400,25400,25400,0
|
|
20240119,182000,2221645650,25400,25400,25400,25400,0
|
|
20240119,181900,2221645650,25400,25400,25400,25400,0
|
|
20240119,181800,2221645650,25400,25400,25400,25400,0
|
|
20240119,181700,2221645650,25400,25400,25400,25400,668
|
|
20240119,181600,2221645650,25400,25400,25400,25400,0
|
|
20240119,181500,2221645650,25400,25400,25400,25400,0
|
|
20240119,181400,2221645650,25400,25400,25400,25400,0
|
|
20240119,181300,2221645650,25400,25400,25400,25400,0
|
|
20240119,181200,2221645650,25400,25400,25400,25400,0
|
|
20240119,181100,2221645650,25400,25400,25400,25400,0
|
|
20240119,181000,2221645650,25400,25400,25400,25400,0
|
|
20240119,180900,2221645650,25400,25400,25400,25400,0
|
|
20240119,180800,2221645650,25400,25400,25400,25400,0
|
|
20240119,180700,2221645650,25400,25400,25400,25400,0
|
|
20240119,180600,2221645650,25400,25400,25400,25400,0
|
|
20240119,180500,2221645650,25400,25400,25400,25400,0
|
|
20240119,180400,2221645650,25400,25400,25400,25400,0
|
|
20240119,180300,2221645650,25400,25400,25400,25400,0
|
|
20240119,180200,2221645650,25400,25400,25400,25400,0
|
|
20240119,180100,2221645650,25400,25400,25400,25400,0
|
|
20240119,180000,2221645650,25400,25400,25400,25400,0
|
|
20240119,175900,2221645650,25400,25400,25400,25400,0
|
|
20240119,175800,2221645650,25400,25400,25400,25400,0
|
|
20240119,175700,2221645650,25400,25400,25400,25400,0
|
|
20240119,175600,2221645650,25400,25400,25400,25400,0
|
|
20240119,175500,2221645650,25400,25400,25400,25400,0
|
|
20240119,175400,2221645650,25400,25400,25400,25400,0
|
|
20240119,175300,2221645650,25400,25400,25400,25400,0
|
|
20240119,175200,2221645650,25400,25400,25400,25400,0
|
|
20240119,175100,2221645650,25400,25400,25400,25400,0
|
|
20240119,175000,2221645650,25400,25400,25400,25400,0
|
|
20240119,174900,2221645650,25400,25400,25400,25400,0
|
|
20240119,174800,2221645650,25400,25400,25400,25400,0
|
|
20240119,174700,2221645650,25400,25400,25400,25400,668
|
|
20240119,174600,2221645650,25400,25400,25400,25400,0
|
|
20240119,174500,2221645650,25400,25400,25400,25400,0
|
|
20240119,174400,2221645650,25400,25400,25400,25400,0
|
|
20240119,174300,2221645650,25400,25400,25400,25400,0
|
|
20240119,174200,2221645650,25400,25400,25400,25400,0
|
|
20240119,174100,2221645650,25400,25400,25400,25400,0
|
|
20240119,174000,2221645650,25400,25400,25400,25400,0
|
|
20240119,173900,2221645650,25400,25400,25400,25400,0
|
|
20240119,173800,2221645650,25400,25400,25400,25400,0
|
|
20240119,173700,2221645650,25400,25400,25400,25400,0
|
|
20240119,173600,2221645650,25400,25400,25400,25400,0
|
|
20240119,173500,2221645650,25400,25400,25400,25400,0
|
|
20240119,173400,2221645650,25400,25400,25400,25400,0
|
|
20240119,173300,2221645650,25400,25400,25400,25400,0
|
|
20240119,173200,2221645650,25400,25400,25400,25400,0
|
|
20240119,173100,2221645650,25400,25400,25400,25400,0
|
|
20240119,173000,2221645650,25400,25400,25400,25400,0
|
|
20240119,172900,2221645650,25400,25400,25400,25400,0
|
|
20240119,172800,2221645650,25400,25400,25400,25400,0
|
|
20240119,172700,2221645650,25400,25400,25400,25400,0
|
|
20240119,172600,2221645650,25400,25400,25400,25400,0
|
|
20240119,172500,2221645650,25400,25400,25400,25400,0
|
|
20240119,172400,2221645650,25400,25400,25400,25400,0
|
|
20240119,172300,2221645650,25400,25400,25400,25400,0
|
|
20240119,172200,2221645650,25400,25400,25400,25400,0
|
|
20240119,172100,2221645650,25400,25400,25400,25400,0
|
|
20240119,172000,2221645650,25400,25400,25400,25400,0
|
|
20240119,171900,2221645650,25400,25400,25400,25400,0
|
|
20240119,171800,2221645650,25400,25400,25400,25400,0
|
|
20240119,171700,2221645650,25400,25400,25400,25400,668
|
|
20240119,171600,2221645650,25400,25400,25400,25400,0
|
|
20240119,171500,2221645650,25400,25400,25400,25400,0
|
|
20240119,171400,2221645650,25400,25400,25400,25400,0
|
|
20240119,171300,2221645650,25400,25400,25400,25400,0
|
|
20240119,171200,2221645650,25400,25400,25400,25400,0
|
|
20240119,171100,2221645650,25400,25400,25400,25400,0
|
|
20240119,171000,2221645650,25400,25400,25400,25400,0
|
|
20240119,170900,2221645650,25400,25400,25400,25400,0
|
|
20240119,170800,2221645650,25400,25400,25400,25400,0
|
|
20240119,170700,2221645650,25400,25400,25400,25400,0
|
|
20240119,170600,2221645650,25400,25400,25400,25400,0
|
|
20240119,170500,2221645650,25400,25400,25400,25400,0
|
|
20240119,170400,2221645650,25400,25400,25400,25400,0
|
|
20240119,170300,2221645650,25400,25400,25400,25400,0
|
|
20240119,170200,2221645650,25400,25400,25400,25400,0
|
|
20240119,170100,2221645650,25400,25400,25400,25400,0
|
|
20240119,170000,2221645650,25400,25400,25400,25400,0
|
|
20240119,165900,2221645650,25400,25400,25400,25400,0
|
|
20240119,165800,2221645650,25400,25400,25400,25400,0
|
|
20240119,165700,2221645650,25400,25400,25400,25400,0
|
|
20240119,165600,2221645650,25400,25400,25400,25400,0
|
|
20240119,165500,2221645650,25400,25400,25400,25400,0
|
|
20240119,165400,2221645650,25400,25400,25400,25400,0
|
|
20240119,165300,2221645650,25400,25400,25400,25400,0
|
|
20240119,165200,2221645650,25400,25400,25400,25400,0
|
|
20240119,165100,2221645650,25400,25400,25400,25400,0
|
|
20240119,165000,2221645650,25400,25400,25400,25400,0
|
|
20240119,164900,2221645650,25400,25400,25400,25400,0
|
|
20240119,164800,2221645650,25400,25400,25400,25400,0
|
|
20240119,164700,2221645650,25400,25400,25400,25400,668
|
|
20240119,164600,2221645650,25400,25400,25400,25400,0
|
|
20240119,164500,2221645650,25400,25400,25400,25400,0
|
|
20240119,164400,2221645650,25400,25400,25400,25400,0
|
|
20240119,164300,2221645650,25400,25400,25400,25400,0
|
|
20240119,164200,2221645650,25400,25400,25400,25400,0
|
|
20240119,164100,2221645650,25400,25400,25400,25400,0
|
|
20240119,164000,2221645650,25400,25400,25400,25400,0
|
|
20240119,163900,2221645650,25400,25400,25400,25400,0
|
|
20240119,163800,2221645650,25400,25400,25400,25400,0
|
|
20240119,163700,2221645650,25400,25400,25400,25400,0
|
|
20240119,163600,2221645650,25400,25400,25400,25400,0
|
|
20240119,163500,2221645650,25400,25400,25400,25400,0
|
|
20240119,163400,2221645650,25400,25400,25400,25400,0
|
|
20240119,163300,2221645650,25400,25400,25400,25400,0
|
|
20240119,163200,2221645650,25400,25400,25400,25400,0
|
|
20240119,163100,2221645650,25400,25400,25400,25400,0
|
|
20240119,163000,2221645650,25400,25400,25400,25400,0
|
|
20240119,162900,2221645650,25400,25400,25400,25400,0
|
|
20240119,162800,2221645650,25400,25400,25400,25400,0
|
|
20240119,162700,2221645650,25400,25400,25400,25400,0
|
|
20240119,162600,2221645650,25400,25400,25400,25400,0
|
|
20240119,162500,2221645650,25400,25400,25400,25400,0
|
|
20240119,162400,2221645650,25400,25400,25400,25400,0
|
|
20240119,162300,2221645650,25400,25400,25400,25400,0
|
|
20240119,162200,2221645650,25400,25400,25400,25400,0
|
|
20240119,162100,2221645650,25400,25400,25400,25400,0
|
|
20240119,162000,2221645650,25400,25400,25400,25400,0
|
|
20240119,161900,2221645650,25400,25400,25400,25400,0
|
|
20240119,161800,2221645650,25400,25400,25400,25400,0
|
|
20240119,161700,2221645650,25400,25400,25400,25400,668
|
|
20240119,161600,2221645650,25400,25400,25400,25400,0
|
|
20240119,161500,2221645650,25400,25400,25400,25400,0
|
|
20240119,161400,2221645650,25400,25400,25400,25400,0
|
|
20240119,161300,2221645650,25400,25400,25400,25400,0
|
|
20240119,161200,2221645650,25400,25400,25400,25400,0
|
|
20240119,161100,2221645650,25400,25400,25400,25400,0
|
|
20240119,161000,2221645650,25400,25400,25400,25400,0
|
|
20240119,160900,2221645650,25400,25400,25400,25400,0
|
|
20240119,160800,2221645650,25400,25400,25400,25400,0
|
|
20240119,160700,2221645650,25400,25400,25400,25400,0
|
|
20240119,160600,2221645650,25400,25400,25400,25400,0
|
|
20240119,160500,2221645650,25400,25400,25400,25400,0
|
|
20240119,160400,2221645650,25400,25400,25400,25400,0
|
|
20240119,160300,2221645650,25400,25400,25400,25400,0
|
|
20240119,160200,2221645650,25400,25400,25400,25400,0
|
|
20240119,160100,2221645650,25400,25400,25400,25400,0
|
|
20240119,160000,2221645650,25400,25400,25400,25400,0
|
|
20240119,155900,2221645650,25400,25400,25400,25400,0
|
|
20240119,155800,2221645650,25400,25400,25400,25400,0
|
|
20240119,155700,2221645650,25400,25400,25400,25400,0
|
|
20240119,155600,2221645650,25400,25400,25400,25400,0
|
|
20240119,155500,2221645650,25400,25400,25400,25400,0
|
|
20240119,155400,2221645650,25400,25400,25400,25400,0
|
|
20240119,155300,2221645650,25400,25400,25400,25400,0
|
|
20240119,155200,2221645650,25400,25400,25400,25400,0
|
|
20240119,155100,2221645650,25400,25400,25400,25400,0
|
|
20240119,155000,2221645650,25400,25400,25400,25400,0
|
|
20240119,154900,2221645650,25400,25400,25400,25400,0
|
|
20240119,154800,2221645650,25400,25400,25400,25400,0
|
|
20240119,154700,2221645650,25400,25400,25400,25400,668
|
|
20240119,154600,2221645650,25400,25400,25400,25400,0
|
|
20240119,154500,2221645650,25400,25400,25400,25400,0
|
|
20240119,154400,2221645650,25400,25400,25400,25400,0
|
|
20240119,154300,2221645650,25400,25400,25400,25400,0
|
|
20240119,154200,2221645650,25400,25400,25400,25400,0
|
|
20240119,154100,2221645650,25400,25400,25400,25400,0
|
|
20240119,154000,2221645650,25400,25400,25400,25400,0
|
|
20240119,153900,2221645650,25400,25400,25400,25400,0
|
|
20240119,153800,2221645650,25400,25400,25400,25400,0
|
|
20240119,153700,2221645650,25400,25400,25400,25400,0
|
|
20240119,153600,2221645650,25400,25400,25400,25400,0
|
|
20240119,153500,2221645650,25400,25400,25400,25400,0
|
|
20240119,153400,2221645650,25400,25400,25400,25400,0
|
|
20240119,153300,2221645650,25400,25400,25400,25400,0
|
|
20240119,153200,2221645650,25400,25400,25400,25400,0
|
|
20240119,153100,2221645650,25400,25400,25400,25400,0
|
|
20240119,153000,2221645650,25400,25400,25400,25400,668
|
|
20240119,152900,2204678450,25350,25350,25350,25350,0
|
|
20240119,152800,2204678450,25350,25350,25350,25350,0
|
|
20240119,152700,2204678450,25350,25350,25350,25350,0
|
|
20240119,152600,2204678450,25350,25350,25350,25350,0
|
|
20240119,152500,2204678450,25350,25350,25350,25350,0
|
|
20240119,152400,2204678450,25350,25350,25350,25350,0
|
|
20240119,152300,2204678450,25350,25350,25350,25350,0
|
|
20240119,152200,2204678450,25350,25350,25350,25350,0
|
|
20240119,152100,2204678450,25350,25350,25350,25350,0
|
|
20240119,152000,2204678450,25350,25350,25350,25350,0
|
|
20240119,151900,2204678450,25350,25350,25350,25300,589
|
|
20240119,151800,2189769400,25300,25350,25350,25300,1841
|
|
20240119,151700,2143183650,25300,25350,25400,25300,1110
|
|
20240119,151600,2115037550,25350,25350,25350,25300,216
|
|
20240119,151500,2109569050,25350,25400,25400,25350,104
|
|
20240119,151400,2106931550,25400,25350,25400,25350,55
|
|
20240119,151300,2105534650,25400,25350,25400,25350,80
|
|
20240119,151200,2103503700,25400,25400,25400,25400,74
|
|
20240119,151100,2101624100,25350,25300,25400,25300,118
|
|
20240119,151000,2098634200,25350,25350,25350,25300,1730
|
|
20240119,150900,2054859200,25350,25300,25400,25300,597
|
|
20240119,150800,2039722750,25350,25350,25350,25300,1600
|
|
20240119,150700,1999163750,25350,25300,25350,25300,109
|
|
20240119,150600,1996401900,25350,25350,25350,25300,119
|
|
20240119,150500,1993386750,25350,25300,25350,25300,68
|
|
20240119,150400,1991663850,25350,25350,25350,25300,110
|
|
20240119,150300,1988876600,25300,25350,25350,25300,286
|
|
20240119,150200,1981630950,25350,25350,25350,25300,371
|
|
20240119,150100,1972241850,25350,25400,25400,25300,1532
|
|
20240119,150000,1933407750,25350,25300,25350,25300,840
|
|
20240119,145900,1912118100,25350,25300,25350,25300,202
|
|
20240119,145800,1906998900,25300,25300,25350,25300,31
|
|
20240119,145700,1906214550,25300,25300,25300,25300,133
|
|
20240119,145600,1902849650,25300,25300,25350,25300,39
|
|
20240119,145500,1901862750,25300,25300,25350,25300,374
|
|
20240119,145400,1892400450,25300,25300,25300,25300,38
|
|
20240119,145300,1891439050,25300,25300,25300,25300,108
|
|
20240119,145200,1888706650,25300,25300,25300,25250,760
|
|
20240119,145100,1869479150,25300,25300,25300,25300,35
|
|
20240119,145000,1868593650,25300,25300,25300,25300,1412
|
|
20240119,144900,1832870050,25300,25300,25300,25300,155
|
|
20240119,144800,1828948550,25300,25300,25300,25300,35
|
|
20240119,144700,1828063050,25350,25300,25350,25300,28
|
|
20240119,144600,1827354550,25300,25300,25350,25300,48
|
|
20240119,144500,1826139950,25300,25300,25350,25300,214
|
|
20240119,144400,1820715900,25300,25300,25350,25300,22
|
|
20240119,144300,1820159150,25300,25300,25350,25300,341
|
|
20240119,144200,1811521850,25300,25300,25300,25300,41
|
|
20240119,144100,1810484550,25300,25300,25300,25300,32
|
|
20240119,144000,1809674950,25300,25300,25300,25300,43
|
|
20240119,143900,1808587050,25300,25300,25350,25300,127
|
|
20240119,143800,1805373900,25300,25300,25350,25300,33
|
|
20240119,143700,1804538600,25300,25300,25300,25300,840
|
|
20240119,143600,1783286600,25300,25300,25300,25300,45
|
|
20240119,143500,1782148100,25300,25300,25300,25300,36
|
|
20240119,143400,1781237300,25300,25350,25350,25300,22
|
|
20240119,143300,1780680100,25300,25300,25300,25300,44
|
|
20240119,143200,1779566900,25300,25300,25350,25300,23
|
|
20240119,143100,1778984800,25300,25300,25350,25300,119
|
|
20240119,143000,1775968300,25300,25400,25400,25300,89
|
|
20240119,142900,1773711750,25350,25350,25350,25350,1127
|
|
20240119,142800,1745142300,25350,25350,25350,25350,681
|
|
20240119,142700,1727878950,25350,25350,25350,25350,177
|
|
20240119,142600,1723392000,25350,25350,25350,25350,820
|
|
20240119,142500,1702605000,25350,25350,25350,25350,83
|
|
20240119,142400,1700500950,25350,25400,25400,25350,82
|
|
20240119,142300,1698419600,25400,25400,25400,25350,467
|
|
20240119,142200,1686558650,25350,25400,25400,25350,41
|
|
20240119,142100,1685519150,25350,25350,25400,25350,154
|
|
20240119,142000,1681614050,25350,25350,25400,25350,32
|
|
20240119,141900,1680802600,25350,25350,25400,25350,234
|
|
20240119,141800,1674870600,25350,25350,25400,25350,47
|
|
20240119,141700,1673678150,25350,25350,25350,25350,245
|
|
20240119,141600,1667467400,25350,25350,25350,25350,53
|
|
20240119,141500,1666123850,25350,25350,25400,25350,127
|
|
20240119,141400,1662904250,25400,25350,25400,25350,231
|
|
20240119,141300,1657038400,25350,25350,25350,25350,46
|
|
20240119,141200,1655872300,25350,25350,25350,25350,55
|
|
20240119,141100,1654478050,25350,25350,25350,25350,27
|
|
20240119,141000,1653793600,25350,25350,25350,25350,46
|
|
20240119,140900,1652627500,25350,25350,25350,25350,128
|
|
20240119,140800,1649382700,25350,25350,25350,25350,116
|
|
20240119,140700,1646442100,25350,25350,25400,25350,608
|
|
20240119,140600,1631029250,25350,25350,25400,25350,33
|
|
20240119,140500,1630192650,25400,25400,25400,25350,51
|
|
20240119,140400,1628897900,25350,25350,25350,25350,25
|
|
20240119,140300,1628264150,25350,25400,25400,25350,1174
|
|
20240119,140200,1598447050,25400,25400,25400,25400,26
|
|
20240119,140100,1597786650,25400,25400,25400,25400,55
|
|
20240119,140000,1596389650,25450,25400,25450,25400,52
|
|
20240119,135900,1595068800,25400,25400,25400,25400,69
|
|
20240119,135800,1593316200,25450,25400,25450,25400,37
|
|
20240119,135700,1592375750,25400,25450,25450,25400,104
|
|
20240119,135600,1589731400,25400,25400,25450,25400,20
|
|
20240119,135500,1589223300,25450,25400,25450,25400,222
|
|
20240119,135400,1583584200,25400,25400,25450,25400,40
|
|
20240119,135300,1582568050,25400,25400,25400,25400,32
|
|
20240119,135200,1581755250,25400,25450,25450,25400,39
|
|
20240119,135100,1580764000,25400,25400,25400,25400,26
|
|
20240119,135000,1580103600,25400,25400,25400,25400,44
|
|
20240119,134900,1578986000,25400,25400,25400,25400,23
|
|
20240119,134800,1578401800,25450,25400,25450,25400,44
|
|
20240119,134700,1577283500,25400,25400,25450,25400,52
|
|
20240119,134600,1575962300,25400,25400,25450,25400,24
|
|
20240119,134500,1575352150,25400,25400,25400,25400,27
|
|
20240119,134400,1574666350,25400,25400,25400,25400,63
|
|
20240119,134300,1573066150,25400,25400,25400,25400,25
|
|
20240119,134200,1572431150,25450,25450,25450,25450,256
|
|
20240119,134100,1565915950,25450,25450,25450,25450,29
|
|
20240119,134000,1565177900,25450,25450,25450,25450,40
|
|
20240119,133900,1564159900,25450,25450,25450,25450,95
|
|
20240119,133800,1561742150,25450,25500,25500,25450,288
|
|
20240119,133700,1554410050,25450,25450,25450,25450,131
|
|
20240119,133600,1551076100,25450,25450,25450,25450,41
|
|
20240119,133500,1550032650,25450,25450,25500,25450,103
|
|
20240119,133400,1547411150,25500,25500,25500,25450,50
|
|
20240119,133300,1546138300,25450,25400,25450,25400,183
|
|
20240119,133200,1541481350,25400,25400,25450,25400,523
|
|
20240119,133100,1528197100,25400,25400,25400,25400,39
|
|
20240119,133000,1527206500,25400,25400,25400,25400,126
|
|
20240119,132900,1524006100,25400,25400,25400,25400,22
|
|
20240119,132800,1523447300,25450,25500,25500,25450,135
|
|
20240119,132700,1520011350,25450,25450,25500,25450,37
|
|
20240119,132600,1519069650,25450,25450,25450,25450,39
|
|
20240119,132500,1518077100,25450,25400,25450,25400,160
|
|
20240119,132400,1514006350,25400,25450,25450,25400,40
|
|
20240119,132300,1512989700,25400,25500,25500,25400,9
|
|
20240119,132200,1512761000,25500,25400,25500,25350,191
|
|
20240119,132100,1507899700,25400,25350,25400,25350,334
|
|
20240119,132000,1499417300,25350,25350,25350,25350,65
|
|
20240119,131900,1497769550,25400,25400,25400,25400,2
|
|
20240119,131800,1497718750,25400,25400,25400,25350,369
|
|
20240119,131700,1488363700,25400,25400,25400,25400,18
|
|
20240119,131600,1487906500,25400,25400,25400,25400,47
|
|
20240119,131500,1486712700,25400,25450,25450,25400,47
|
|
20240119,131400,1485516900,25400,25400,25400,25400,530
|
|
20240119,131300,1472054900,25400,25450,25450,25400,2
|
|
20240119,131200,1472004050,25400,25450,25450,25400,29
|
|
20240119,131100,1471267400,25400,25400,25400,25400,14
|
|
20240119,131000,1470911800,25400,25400,25400,25400,1
|
|
20240119,130900,1470886400,25400,25400,25400,25400,6
|
|
20240119,130800,1470734000,25400,25400,25450,25400,115
|
|
20240119,130700,1467812900,25400,25400,25400,25400,1
|
|
20240119,130600,1467787500,25400,25350,25400,25350,43
|
|
20240119,130500,1466695600,25400,25350,25400,25350,702
|
|
20240119,130400,1448864900,25350,25350,25350,25350,14
|
|
20240119,130300,1448510000,25350,25350,25350,25350,13
|
|
20240119,130200,1448180450,25400,25350,25400,25350,36
|
|
20240119,130100,1447266850,25350,25400,25400,25350,162
|
|
20240119,130000,1443155250,25350,25400,25400,25350,7
|
|
20240119,125900,1442977750,25400,25350,25400,25350,19
|
|
20240119,125800,1442495550,25400,25350,25400,25350,15
|
|
20240119,125700,1442115250,25350,25350,25350,25350,6
|
|
20240119,125600,1441963150,25400,25400,25400,25350,796
|
|
20240119,125500,1421745050,25350,25400,25400,25350,26
|
|
20240119,125400,1421084950,25400,25350,25400,25350,886
|
|
20240119,125300,1398619350,25350,25350,25400,25350,208
|
|
20240119,125200,1393340400,25400,25350,25400,25350,129
|
|
20240119,125100,1390070100,25400,25400,25400,25350,20
|
|
20240119,125000,1389562800,25350,25450,25450,25350,1119
|
|
20240119,124900,1361138100,25450,25450,25450,25450,7
|
|
20240119,124800,1360959950,25500,25450,25500,25450,684
|
|
20240119,124700,1343518650,25500,25450,25500,25450,399
|
|
20240119,124600,1333344500,25450,25450,25450,25450,91
|
|
20240119,124500,1331028550,25500,25450,25500,25450,25
|
|
20240119,124400,1330392150,25450,25400,25450,25400,48
|
|
20240119,124300,1329170600,25400,25400,25400,25400,6
|
|
20240119,124200,1329018200,25400,25400,25400,25400,2
|
|
20240119,124100,1328967400,25500,25400,25500,25400,57
|
|
20240119,124000,1327515500,25400,25400,25400,25400,6
|
|
20240119,123900,1327363100,25400,25500,25500,25400,56
|
|
20240119,123800,1325940050,25450,25400,25450,25400,22
|
|
20240119,123700,1325380850,25400,25400,25400,25400,13
|
|
20240119,123600,1325050650,25450,25400,25450,25400,2
|
|
20240119,123500,1324999800,25450,25400,25450,25400,23
|
|
20240119,123400,1324415100,25450,25400,25450,25400,29
|
|
20240119,123300,1323677400,25400,25400,25400,25400,0
|
|
20240119,123200,1323677400,25400,25450,25450,25400,226
|
|
20240119,123100,1317926050,25400,25450,25450,25400,133
|
|
20240119,123000,1314542250,25450,25450,25450,25450,30
|
|
20240119,122900,1313778750,25400,25400,25450,25400,13
|
|
20240119,122800,1313448250,25400,25400,25400,25400,23
|
|
20240119,122700,1312864050,25400,25450,25450,25400,40
|
|
20240119,122600,1311846100,25450,25450,25450,25400,105
|
|
20240119,122500,1309178200,25450,25400,25450,25400,19
|
|
20240119,122400,1308695350,25450,25450,25450,25400,46
|
|
20240119,122300,1307525000,25400,25400,25450,25400,112
|
|
20240119,122200,1304677700,25450,25450,25450,25450,100
|
|
20240119,122100,1302132700,25400,25400,25400,25400,24
|
|
20240119,122000,1301523100,25400,25450,25450,25400,11
|
|
20240119,121900,1301243650,25400,25350,25400,25350,507
|
|
20240119,121800,1288390950,25350,25350,25350,25350,31
|
|
20240119,121700,1287605100,25400,25350,25400,25350,7
|
|
20240119,121600,1287427350,25400,25400,25450,25400,203
|
|
20240119,121500,1282271000,25400,25450,25450,25400,21
|
|
20240119,121400,1281737550,25400,25400,25400,25400,63
|
|
20240119,121300,1280137350,25450,25500,25500,25450,415
|
|
20240119,121200,1269575550,25500,25450,25500,25450,26
|
|
20240119,121100,1268913800,25450,25450,25450,25450,301
|
|
20240119,121000,1261253350,25450,25450,25450,25450,150
|
|
20240119,120900,1257435850,25450,25450,25450,25450,7
|
|
20240119,120800,1257257700,25450,25450,25450,25450,53
|
|
20240119,120700,1255908850,25450,25450,25450,25450,0
|
|
20240119,120600,1255908850,25450,25450,25450,25450,8
|
|
20240119,120500,1255705250,25450,25450,25500,25450,22
|
|
20240119,120400,1255145300,25500,25500,25500,25500,10
|
|
20240119,120300,1254890300,25450,25450,25450,25450,201
|
|
20240119,120200,1249774850,25450,25500,25500,25450,28
|
|
20240119,120100,1249062100,25450,25500,25500,25450,2
|
|
20240119,120000,1249011150,25450,25450,25450,25450,217
|
|
20240119,115900,1243488500,25450,25450,25450,25450,12
|
|
20240119,115800,1243183100,25450,25450,25450,25450,16
|
|
20240119,115700,1242775900,25450,25450,25450,25450,2
|
|
20240119,115600,1242725000,25450,25450,25450,25450,14
|
|
20240119,115500,1242368700,25450,25450,25450,25450,19
|
|
20240119,115400,1241885150,25500,25500,25500,25500,2
|
|
20240119,115300,1241834150,25450,25450,25450,25450,14
|
|
20240119,115200,1241477850,25450,25450,25450,25450,20
|
|
20240119,115100,1240968850,25450,25450,25450,25450,202
|
|
20240119,115000,1235827950,25450,25450,25450,25450,3
|
|
20240119,114900,1235751600,25450,25450,25450,25450,227
|
|
20240119,114800,1229974450,25450,25450,25450,25450,51
|
|
20240119,114700,1228676500,25450,25450,25450,25450,1
|
|
20240119,114600,1228651050,25400,25400,25500,25400,44
|
|
20240119,114500,1227531650,25400,25400,25450,25400,218
|
|
20240119,114400,1221984450,25400,25400,25400,25400,1
|
|
20240119,114300,1221959050,25400,25400,25400,25400,69
|
|
20240119,114200,1220206450,25450,25400,25450,25400,21
|
|
20240119,114100,1219673000,25400,25450,25450,25400,12
|
|
20240119,114000,1219368050,25400,25400,25450,25400,23
|
|
20240119,113900,1218783800,25400,25400,25400,25400,16
|
|
20240119,113800,1218377400,25400,25450,25450,25400,64
|
|
20240119,113700,1216750600,25450,25450,25450,25450,14
|
|
20240119,113600,1216394300,25450,25450,25450,25450,10
|
|
20240119,113500,1216139800,25450,25450,25450,25450,51
|
|
20240119,113400,1214841850,25450,25450,25450,25450,2
|
|
20240119,113300,1214790950,25450,25450,25450,25450,469
|
|
20240119,113200,1202854900,25450,25450,25500,25450,103
|
|
20240119,113100,1200229400,25500,25450,25500,25450,52
|
|
20240119,113000,1198903500,25450,25500,25500,25450,47
|
|
20240119,112900,1197705800,25450,25450,25500,25450,38
|
|
20240119,112800,1196738650,25450,25450,25450,25450,3
|
|
20240119,112700,1196662300,25450,25450,25500,25450,10
|
|
20240119,112600,1196407750,25450,25450,25450,25450,32
|
|
20240119,112500,1195593350,25450,25450,25450,25450,18
|
|
20240119,112400,1195135250,25450,25400,25450,25400,388
|
|
20240119,112300,1185261000,25400,25400,25400,25400,1
|
|
20240119,112200,1185235600,25400,25400,25400,25400,21
|
|
20240119,112100,1184702200,25400,25400,25400,25400,8
|
|
20240119,112000,1184499000,25400,25450,25450,25400,572
|
|
20240119,111900,1169941700,25450,25450,25450,25450,15
|
|
20240119,111800,1169559950,25450,25500,25500,25450,12
|
|
20240119,111700,1169254500,25450,25500,25500,25450,29
|
|
20240119,111600,1168515700,25500,25450,25500,25450,17
|
|
20240119,111500,1168083000,25450,25450,25450,25450,2
|
|
20240119,111400,1168032100,25450,25450,25450,25450,16
|
|
20240119,111300,1167624900,25450,25450,25500,25450,75
|
|
20240119,111200,1165714100,25450,25450,25450,25450,516
|
|
20240119,111100,1152581900,25450,25500,25500,25450,498
|
|
20240119,111000,1139907700,25450,25450,25450,25450,2
|
|
20240119,110900,1139856800,25450,25350,25450,25350,17
|
|
20240119,110800,1139424450,25350,25350,25500,25350,13
|
|
20240119,110700,1139094150,25400,25400,25400,25400,7
|
|
20240119,110600,1138916350,25350,25400,25400,25350,91
|
|
20240119,110500,1136606950,25350,25400,25400,25350,156
|
|
20240119,110400,1132644600,25400,25400,25400,25400,3
|
|
20240119,110300,1132568400,25400,25350,25400,25350,23
|
|
20240119,110200,1131984900,25400,25350,25400,25350,89
|
|
20240119,110100,1129728250,25350,25350,25400,25350,1002
|
|
20240119,110000,1104325600,25350,25450,25500,25350,4561
|
|
20240119,105900,988629050,25400,25400,25400,25400,16
|
|
20240119,105800,988222650,25400,25450,25450,25400,307
|
|
20240119,105700,980424600,25450,25450,25450,25400,32
|
|
20240119,105600,979610300,25400,25400,25450,25400,151
|
|
20240119,105500,975771750,25400,25450,25450,25400,265
|
|
20240119,105400,969027900,25450,25450,25450,25450,108
|
|
20240119,105300,966279300,25500,25450,25500,25450,16
|
|
20240119,105200,965872000,25450,25500,25500,25450,242
|
|
20240119,105100,959701350,25500,25500,25500,25500,684
|
|
20240119,105000,942259350,25500,25500,25500,25500,0
|
|
20240119,104900,942259350,25500,25500,25500,25500,31
|
|
20240119,104800,941468850,25500,25500,25550,25500,258
|
|
20240119,104700,934877350,25500,25500,25500,25500,371
|
|
20240119,104600,925416850,25500,25500,25500,25500,1475
|
|
20240119,104500,887804350,25550,25500,25550,25500,53
|
|
20240119,104400,886452800,25500,25500,25550,25500,24
|
|
20240119,104300,885840050,25500,25500,25500,25500,82
|
|
20240119,104200,883749050,25500,25500,25550,25500,10
|
|
20240119,104100,883493950,25500,25500,25500,25500,49
|
|
20240119,104000,882244450,25550,25550,25550,25500,136
|
|
20240119,103900,878772900,25500,25500,25500,25500,49
|
|
20240119,103800,877523400,25550,25500,25550,25500,13
|
|
20240119,103700,877191600,25500,25500,25550,25500,1226
|
|
20240119,103600,845927600,25550,25550,25550,25500,155
|
|
20240119,103500,841968500,25500,25500,25500,25500,206
|
|
20240119,103400,836715500,25500,25500,25550,25500,325
|
|
20240119,103300,828427800,25500,25500,25550,25500,109
|
|
20240119,103200,825648050,25550,25500,25550,25500,260
|
|
20240119,103100,819007950,25500,25500,25500,25500,34
|
|
20240119,103000,818140950,25500,25500,25500,25500,238
|
|
20240119,102900,812071950,25500,25550,25550,25500,82
|
|
20240119,102800,809976950,25550,25550,25550,25550,103
|
|
20240119,102700,807345300,25550,25500,25600,25500,442
|
|
20240119,102600,796045350,25500,25550,25550,25500,296
|
|
20240119,102500,788483850,25550,25550,25550,25500,10
|
|
20240119,102400,788228400,25500,25500,25500,25500,103
|
|
20240119,102300,785601900,25500,25500,25550,25500,32
|
|
20240119,102200,784785750,25500,25500,25550,25500,845
|
|
20240119,102100,763233400,25500,25500,25500,25500,5
|
|
20240119,102000,763105900,25500,25550,25550,25500,401
|
|
20240119,101900,752867400,25550,25550,25550,25550,7
|
|
20240119,101800,752688550,25550,25550,25550,25550,9
|
|
20240119,101700,752458600,25550,25550,25550,25550,34
|
|
20240119,101600,751589900,25550,25550,25600,25550,10
|
|
20240119,101500,751334050,25600,25550,25600,25550,25
|
|
20240119,101400,750694150,25600,25600,25600,25550,586
|
|
20240119,101300,735708150,25600,25550,25600,25550,266
|
|
20240119,101200,728902900,25550,25550,25550,25550,10
|
|
20240119,101100,728647400,25550,25550,25650,25550,545
|
|
20240119,101000,714701150,25650,25500,25650,25500,1068
|
|
20240119,100900,687361900,25550,25500,25550,25500,466
|
|
20240119,100800,675458650,25500,25450,25500,25450,61
|
|
20240119,100700,673905000,25450,25450,25500,25450,251
|
|
20240119,100600,667506850,25450,25500,25500,25450,6
|
|
20240119,100500,667354000,25450,25450,25450,25450,36
|
|
20240119,100400,666437800,25450,25450,25450,25450,7
|
|
20240119,100300,666259650,25450,25450,25450,25450,15
|
|
20240119,100200,665877900,25450,25450,25450,25450,4
|
|
20240119,100100,665776100,25500,25400,25500,25400,535
|
|
20240119,100000,652185900,25500,25400,25500,25400,176
|
|
20240119,095900,647715300,25400,25350,25400,25350,51
|
|
20240119,095800,646420950,25400,25400,25400,25350,474
|
|
20240119,095700,634381400,25400,25450,25500,25400,331
|
|
20240119,095600,625966050,25500,25500,25500,25450,15
|
|
20240119,095500,625584050,25500,25450,25500,25450,708
|
|
20240119,095400,607539900,25450,25500,25500,25450,247
|
|
20240119,095300,601251850,25450,25450,25500,25450,52
|
|
20240119,095200,599928300,25450,25500,25500,25450,258
|
|
20240119,095100,593362100,25450,25450,25500,25450,114
|
|
20240119,095000,590455850,25450,25450,25450,25400,1009
|
|
20240119,094900,564787600,25450,25450,25450,25400,5
|
|
20240119,094800,564660450,25400,25400,25450,25400,130
|
|
20240119,094700,561357000,25450,25350,25450,25350,584
|
|
20240119,094600,546518500,25350,25400,25400,25350,592
|
|
20240119,094500,531494200,25400,25400,25400,25350,329
|
|
20240119,094400,523153850,25350,25400,25400,25350,82
|
|
20240119,094300,521075000,25400,25450,25450,25350,81
|
|
20240119,094200,519015450,25400,25400,25400,25350,500
|
|
20240119,094100,506323000,25400,25400,25450,25400,677
|
|
20240119,094000,489127100,25500,25450,25500,25400,1064
|
|
20240119,093900,462100400,25450,25500,25500,25450,14
|
|
20240119,093800,461743800,25450,25450,25450,25450,112
|
|
20240119,093700,458893400,25450,25450,25500,25300,3803
|
|
20240119,093600,362257400,25500,25500,25500,25450,18
|
|
20240119,093500,361798500,25450,25450,25500,25450,182
|
|
20240119,093400,357164950,25450,25450,25500,25450,338
|
|
20240119,093300,348560050,25500,25500,25500,25450,9
|
|
20240119,093200,348330650,25450,25500,25500,25450,225
|
|
20240119,093100,342603300,25500,25450,25500,25450,715
|
|
20240119,093000,324373650,25500,25550,25550,25500,374
|
|
20240119,092900,314836600,25550,25500,25550,25500,192
|
|
20240119,092800,309940550,25500,25500,25500,25450,206
|
|
20240119,092700,304687800,25450,25450,25500,25400,851
|
|
20240119,092600,283030200,25450,25450,25500,25400,826
|
|
20240119,092500,262001600,25500,25500,25500,25450,52
|
|
20240119,092400,260676000,25500,25500,25500,25500,243
|
|
20240119,092300,254479500,25550,25600,25600,25550,1155
|
|
20240119,092200,224967850,25600,25600,25650,25600,753
|
|
20240119,092100,205678450,25600,25700,25700,25600,277
|
|
20240119,092000,198565500,25650,25650,25650,25650,358
|
|
20240119,091900,189382800,25600,25650,25650,25600,27
|
|
20240119,091800,188690900,25650,25600,25650,25600,104
|
|
20240119,091700,186023350,25650,25600,25650,25600,80
|
|
20240119,091600,183971600,25600,25550,25600,25550,32
|
|
20240119,091500,183152900,25550,25600,25650,25550,301
|
|
20240119,091400,175437350,25600,25550,25600,25500,314
|
|
20240119,091300,167414200,25550,25500,25550,25500,13
|
|
20240119,091200,167082150,25500,25450,25500,25450,189
|
|
20240119,091100,162270750,25500,25450,25500,25450,37
|
|
20240119,091000,161328850,25450,25500,25500,25450,1310
|
|
20240119,090900,127928900,25500,25500,25500,25500,133
|
|
20240119,090800,124537400,25500,25400,25500,25400,509
|
|
20240119,090700,111575750,25450,25400,25450,25400,84
|
|
20240119,090600,109441050,25400,25500,25600,25400,572
|
|
20240119,090500,94866500,25500,25600,25600,25500,58
|
|
20240119,090400,93384600,25550,25600,25650,25550,255
|
|
20240119,090300,86861400,25700,25550,25700,25550,630
|
|
20240119,090200,70686350,25550,25500,25600,25500,495
|
|
20240119,090100,58061250,25500,25550,25550,25500,268
|
|
20240119,090000,51225250,25600,25700,25700,25500,1995
|