629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192600,12515313150,22400,22400,22400,22400,38495
|
|
20240119,192500,12515313150,22400,22400,22400,22400,0
|
|
20240119,192400,12515313150,22400,22400,22400,22400,0
|
|
20240119,192300,12515313150,22400,22400,22400,22400,0
|
|
20240119,192200,12515313150,22400,22400,22400,22400,0
|
|
20240119,192100,12515313150,22400,22400,22400,22400,0
|
|
20240119,192000,12515313150,22400,22400,22400,22400,0
|
|
20240119,191900,12515313150,22400,22400,22400,22400,0
|
|
20240119,191800,12515313150,22400,22400,22400,22400,0
|
|
20240119,191700,12515313150,22400,22400,22400,22400,0
|
|
20240119,191600,12515313150,22400,22400,22400,22400,0
|
|
20240119,191500,12515313150,22400,22400,22400,22400,0
|
|
20240119,191400,12515313150,22400,22400,22400,22400,0
|
|
20240119,191300,12515313150,22400,22400,22400,22400,0
|
|
20240119,191200,12515313150,22400,22400,22400,22400,0
|
|
20240119,191100,12515313150,22400,22400,22400,22400,0
|
|
20240119,191000,12515313150,22400,22400,22400,22400,0
|
|
20240119,190900,12515313150,22400,22400,22400,22400,0
|
|
20240119,190800,12515313150,22400,22400,22400,22400,0
|
|
20240119,190700,12515313150,22400,22400,22400,22400,0
|
|
20240119,190600,12515313150,22400,22400,22400,22400,0
|
|
20240119,190500,12515313150,22400,22400,22400,22400,0
|
|
20240119,190400,12515313150,22400,22400,22400,22400,0
|
|
20240119,190300,12515313150,22400,22400,22400,22400,0
|
|
20240119,190200,12515313150,22400,22400,22400,22400,0
|
|
20240119,190100,12515313150,22400,22400,22400,22400,0
|
|
20240119,190000,12515313150,22400,22400,22400,22400,0
|
|
20240119,185900,12515313150,22400,22400,22400,22400,0
|
|
20240119,185800,12515313150,22400,22400,22400,22400,0
|
|
20240119,185700,12515313150,22400,22400,22400,22400,0
|
|
20240119,185600,12515313150,22400,22400,22400,22400,38495
|
|
20240119,185500,12515313150,22400,22400,22400,22400,0
|
|
20240119,185400,12515313150,22400,22400,22400,22400,0
|
|
20240119,185300,12515313150,22400,22400,22400,22400,0
|
|
20240119,185200,12515313150,22400,22400,22400,22400,0
|
|
20240119,185100,12515313150,22400,22400,22400,22400,0
|
|
20240119,185000,12515313150,22400,22400,22400,22400,0
|
|
20240119,184900,12515313150,22400,22400,22400,22400,0
|
|
20240119,184800,12515313150,22400,22400,22400,22400,0
|
|
20240119,184700,12515313150,22400,22400,22400,22400,0
|
|
20240119,184600,12515313150,22400,22400,22400,22400,0
|
|
20240119,184500,12515313150,22400,22400,22400,22400,0
|
|
20240119,184400,12515313150,22400,22400,22400,22400,0
|
|
20240119,184300,12515313150,22400,22400,22400,22400,0
|
|
20240119,184200,12515313150,22400,22400,22400,22400,0
|
|
20240119,184100,12515313150,22400,22400,22400,22400,0
|
|
20240119,184000,12515313150,22400,22400,22400,22400,0
|
|
20240119,183900,12515313150,22400,22400,22400,22400,0
|
|
20240119,183800,12515313150,22400,22400,22400,22400,0
|
|
20240119,183700,12515313150,22400,22400,22400,22400,0
|
|
20240119,183600,12515313150,22400,22400,22400,22400,0
|
|
20240119,183500,12515313150,22400,22400,22400,22400,0
|
|
20240119,183400,12515313150,22400,22400,22400,22400,0
|
|
20240119,183300,12515313150,22400,22400,22400,22400,0
|
|
20240119,183200,12515313150,22400,22400,22400,22400,0
|
|
20240119,183100,12515313150,22400,22400,22400,22400,0
|
|
20240119,183000,12515313150,22400,22400,22400,22400,0
|
|
20240119,182900,12515313150,22400,22400,22400,22400,0
|
|
20240119,182800,12515313150,22400,22400,22400,22400,0
|
|
20240119,182700,12515313150,22400,22400,22400,22400,0
|
|
20240119,182600,12515313150,22400,22400,22400,22400,38495
|
|
20240119,182500,12515313150,22400,22400,22400,22400,0
|
|
20240119,182400,12515313150,22400,22400,22400,22400,0
|
|
20240119,182300,12515313150,22400,22400,22400,22400,0
|
|
20240119,182200,12515313150,22400,22400,22400,22400,0
|
|
20240119,182100,12515313150,22400,22400,22400,22400,0
|
|
20240119,182000,12515313150,22400,22400,22400,22400,0
|
|
20240119,181900,12515313150,22400,22400,22400,22400,0
|
|
20240119,181800,12515313150,22400,22400,22400,22400,0
|
|
20240119,181700,12515313150,22400,22400,22400,22400,0
|
|
20240119,181600,12515313150,22400,22400,22400,22400,0
|
|
20240119,181500,12515313150,22400,22400,22400,22400,0
|
|
20240119,181400,12515313150,22400,22400,22400,22400,0
|
|
20240119,181300,12515313150,22400,22400,22400,22400,0
|
|
20240119,181200,12515313150,22400,22400,22400,22400,0
|
|
20240119,181100,12515313150,22400,22400,22400,22400,0
|
|
20240119,181000,12515313150,22400,22400,22400,22400,0
|
|
20240119,180900,12515313150,22400,22400,22400,22400,0
|
|
20240119,180800,12515313150,22400,22400,22400,22400,0
|
|
20240119,180700,12515313150,22400,22400,22400,22400,0
|
|
20240119,180600,12515313150,22400,22400,22400,22400,0
|
|
20240119,180500,12515313150,22400,22400,22400,22400,0
|
|
20240119,180400,12515313150,22400,22400,22400,22400,0
|
|
20240119,180300,12515313150,22400,22400,22400,22400,0
|
|
20240119,180200,12515313150,22400,22400,22400,22400,0
|
|
20240119,180100,12515313150,22400,22400,22400,22400,0
|
|
20240119,180000,12515313150,22400,22400,22400,22400,0
|
|
20240119,175900,12515313150,22400,22400,22400,22400,0
|
|
20240119,175800,12515313150,22400,22400,22400,22400,0
|
|
20240119,175700,12515313150,22400,22400,22400,22400,0
|
|
20240119,175600,12515313150,22400,22400,22400,22400,38495
|
|
20240119,175500,12515313150,22400,22400,22400,22400,0
|
|
20240119,175400,12515313150,22400,22400,22400,22400,0
|
|
20240119,175300,12515313150,22400,22400,22400,22400,0
|
|
20240119,175200,12515313150,22400,22400,22400,22400,0
|
|
20240119,175100,12515313150,22400,22400,22400,22400,0
|
|
20240119,175000,12515313150,22400,22400,22400,22400,0
|
|
20240119,174900,12515313150,22400,22400,22400,22400,0
|
|
20240119,174800,12515313150,22400,22400,22400,22400,0
|
|
20240119,174700,12515313150,22400,22400,22400,22400,0
|
|
20240119,174600,12515313150,22400,22400,22400,22400,0
|
|
20240119,174500,12515313150,22400,22400,22400,22400,0
|
|
20240119,174400,12515313150,22400,22400,22400,22400,0
|
|
20240119,174300,12515313150,22400,22400,22400,22400,0
|
|
20240119,174200,12515313150,22400,22400,22400,22400,0
|
|
20240119,174100,12515313150,22400,22400,22400,22400,0
|
|
20240119,174000,12515313150,22400,22400,22400,22400,0
|
|
20240119,173900,12515313150,22400,22400,22400,22400,0
|
|
20240119,173800,12515313150,22400,22400,22400,22400,0
|
|
20240119,173700,12515313150,22400,22400,22400,22400,0
|
|
20240119,173600,12515313150,22400,22400,22400,22400,0
|
|
20240119,173500,12515313150,22400,22400,22400,22400,0
|
|
20240119,173400,12515313150,22400,22400,22400,22400,0
|
|
20240119,173300,12515313150,22400,22400,22400,22400,0
|
|
20240119,173200,12515313150,22400,22400,22400,22400,0
|
|
20240119,173100,12515313150,22400,22400,22400,22400,0
|
|
20240119,173000,12515313150,22400,22400,22400,22400,0
|
|
20240119,172900,12515313150,22400,22400,22400,22400,0
|
|
20240119,172800,12515313150,22400,22400,22400,22400,0
|
|
20240119,172700,12515313150,22400,22400,22400,22400,0
|
|
20240119,172600,12515313150,22400,22400,22400,22400,38495
|
|
20240119,172500,12515313150,22400,22400,22400,22400,0
|
|
20240119,172400,12515313150,22400,22400,22400,22400,0
|
|
20240119,172300,12515313150,22400,22400,22400,22400,0
|
|
20240119,172200,12515313150,22400,22400,22400,22400,0
|
|
20240119,172100,12515313150,22400,22400,22400,22400,0
|
|
20240119,172000,12515313150,22400,22400,22400,22400,0
|
|
20240119,171900,12515313150,22400,22400,22400,22400,0
|
|
20240119,171800,12515313150,22400,22400,22400,22400,0
|
|
20240119,171700,12515313150,22400,22400,22400,22400,0
|
|
20240119,171600,12515313150,22400,22400,22400,22400,0
|
|
20240119,171500,12515313150,22400,22400,22400,22400,0
|
|
20240119,171400,12515313150,22400,22400,22400,22400,0
|
|
20240119,171300,12515313150,22400,22400,22400,22400,0
|
|
20240119,171200,12515313150,22400,22400,22400,22400,0
|
|
20240119,171100,12515313150,22400,22400,22400,22400,0
|
|
20240119,171000,12515313150,22400,22400,22400,22400,0
|
|
20240119,170900,12515313150,22400,22400,22400,22400,0
|
|
20240119,170800,12515313150,22400,22400,22400,22400,0
|
|
20240119,170700,12515313150,22400,22400,22400,22400,0
|
|
20240119,170600,12515313150,22400,22400,22400,22400,0
|
|
20240119,170500,12515313150,22400,22400,22400,22400,0
|
|
20240119,170400,12515313150,22400,22400,22400,22400,0
|
|
20240119,170300,12515313150,22400,22400,22400,22400,0
|
|
20240119,170200,12515313150,22400,22400,22400,22400,0
|
|
20240119,170100,12515313150,22400,22400,22400,22400,0
|
|
20240119,170000,12515313150,22400,22400,22400,22400,0
|
|
20240119,165900,12515313150,22400,22400,22400,22400,0
|
|
20240119,165800,12515313150,22400,22400,22400,22400,0
|
|
20240119,165700,12515313150,22400,22400,22400,22400,0
|
|
20240119,165600,12515313150,22400,22400,22400,22400,38495
|
|
20240119,165500,12515313150,22400,22400,22400,22400,0
|
|
20240119,165400,12515313150,22400,22400,22400,22400,0
|
|
20240119,165300,12515313150,22400,22400,22400,22400,0
|
|
20240119,165200,12515313150,22400,22400,22400,22400,0
|
|
20240119,165100,12515313150,22400,22400,22400,22400,0
|
|
20240119,165000,12515313150,22400,22400,22400,22400,0
|
|
20240119,164900,12515313150,22400,22400,22400,22400,0
|
|
20240119,164800,12515313150,22400,22400,22400,22400,0
|
|
20240119,164700,12515313150,22400,22400,22400,22400,0
|
|
20240119,164600,12515313150,22400,22400,22400,22400,0
|
|
20240119,164500,12515313150,22400,22400,22400,22400,0
|
|
20240119,164400,12515313150,22400,22400,22400,22400,0
|
|
20240119,164300,12515313150,22400,22400,22400,22400,0
|
|
20240119,164200,12515313150,22400,22400,22400,22400,0
|
|
20240119,164100,12515313150,22400,22400,22400,22400,0
|
|
20240119,164000,12515313150,22400,22400,22400,22400,0
|
|
20240119,163900,12515313150,22400,22400,22400,22400,0
|
|
20240119,163800,12515313150,22400,22400,22400,22400,0
|
|
20240119,163700,12515313150,22400,22400,22400,22400,0
|
|
20240119,163600,12515313150,22400,22400,22400,22400,0
|
|
20240119,163500,12515313150,22400,22400,22400,22400,0
|
|
20240119,163400,12515313150,22400,22400,22400,22400,0
|
|
20240119,163300,12515313150,22400,22400,22400,22400,0
|
|
20240119,163200,12515313150,22400,22400,22400,22400,0
|
|
20240119,163100,12515313150,22400,22400,22400,22400,0
|
|
20240119,163000,12515313150,22400,22400,22400,22400,0
|
|
20240119,162900,12515313150,22400,22400,22400,22400,0
|
|
20240119,162800,12515313150,22400,22400,22400,22400,0
|
|
20240119,162700,12515313150,22400,22400,22400,22400,0
|
|
20240119,162600,12515313150,22400,22400,22400,22400,38495
|
|
20240119,162500,12515313150,22400,22400,22400,22400,0
|
|
20240119,162400,12515313150,22400,22400,22400,22400,0
|
|
20240119,162300,12515313150,22400,22400,22400,22400,0
|
|
20240119,162200,12515313150,22400,22400,22400,22400,0
|
|
20240119,162100,12515313150,22400,22400,22400,22400,0
|
|
20240119,162000,12515313150,22400,22400,22400,22400,0
|
|
20240119,161900,12515313150,22400,22400,22400,22400,0
|
|
20240119,161800,12515313150,22400,22400,22400,22400,0
|
|
20240119,161700,12515313150,22400,22400,22400,22400,0
|
|
20240119,161600,12515313150,22400,22400,22400,22400,0
|
|
20240119,161500,12515313150,22400,22400,22400,22400,0
|
|
20240119,161400,12515313150,22400,22400,22400,22400,0
|
|
20240119,161300,12515313150,22400,22400,22400,22400,0
|
|
20240119,161200,12515313150,22400,22400,22400,22400,0
|
|
20240119,161100,12515313150,22400,22400,22400,22400,0
|
|
20240119,161000,12515313150,22400,22400,22400,22400,0
|
|
20240119,160900,12515313150,22400,22400,22400,22400,0
|
|
20240119,160800,12515313150,22400,22400,22400,22400,0
|
|
20240119,160700,12515313150,22400,22400,22400,22400,0
|
|
20240119,160600,12515313150,22400,22400,22400,22400,0
|
|
20240119,160500,12515313150,22400,22400,22400,22400,0
|
|
20240119,160400,12515313150,22400,22400,22400,22400,0
|
|
20240119,160300,12515313150,22400,22400,22400,22400,0
|
|
20240119,160200,12515313150,22400,22400,22400,22400,0
|
|
20240119,160100,12515313150,22400,22400,22400,22400,0
|
|
20240119,160000,12515313150,22400,22400,22400,22400,0
|
|
20240119,155900,12515313150,22400,22400,22400,22400,0
|
|
20240119,155800,12515313150,22400,22400,22400,22400,0
|
|
20240119,155700,12515313150,22400,22400,22400,22400,0
|
|
20240119,155600,12515313150,22400,22400,22400,22400,38495
|
|
20240119,155500,12515313150,22400,22400,22400,22400,0
|
|
20240119,155400,12515313150,22400,22400,22400,22400,0
|
|
20240119,155300,12515313150,22400,22400,22400,22400,0
|
|
20240119,155200,12515313150,22400,22400,22400,22400,0
|
|
20240119,155100,12515313150,22400,22400,22400,22400,0
|
|
20240119,155000,12515313150,22400,22400,22400,22400,0
|
|
20240119,154900,12515313150,22400,22400,22400,22400,0
|
|
20240119,154800,12515313150,22400,22400,22400,22400,0
|
|
20240119,154700,12515313150,22400,22400,22400,22400,0
|
|
20240119,154600,12515313150,22400,22400,22400,22400,0
|
|
20240119,154500,12515313150,22400,22400,22400,22400,0
|
|
20240119,154400,12515313150,22400,22400,22400,22400,0
|
|
20240119,154300,12515313150,22400,22400,22400,22400,0
|
|
20240119,154200,12515313150,22400,22400,22400,22400,0
|
|
20240119,154100,12515313150,22400,22400,22400,22400,0
|
|
20240119,154000,12515313150,22400,22400,22400,22400,0
|
|
20240119,153900,12515313150,22400,22400,22400,22400,0
|
|
20240119,153800,12515313150,22400,22400,22400,22400,0
|
|
20240119,153700,12515313150,22400,22400,22400,22400,0
|
|
20240119,153600,12515313150,22400,22400,22400,22400,0
|
|
20240119,153500,12515313150,22400,22400,22400,22400,0
|
|
20240119,153400,12515313150,22400,22400,22400,22400,0
|
|
20240119,153300,12515313150,22400,22400,22400,22400,0
|
|
20240119,153200,12515313150,22400,22400,22400,22400,0
|
|
20240119,153100,12515313150,22400,22400,22400,22400,0
|
|
20240119,153000,12515313150,22400,22400,22400,22400,38495
|
|
20240119,152900,11653025150,22450,22450,22450,22450,0
|
|
20240119,152800,11653025150,22450,22450,22450,22450,0
|
|
20240119,152700,11653025150,22450,22450,22450,22450,0
|
|
20240119,152600,11653025150,22450,22450,22450,22450,0
|
|
20240119,152500,11653025150,22450,22450,22450,22450,0
|
|
20240119,152400,11653025150,22450,22450,22450,22450,0
|
|
20240119,152300,11653025150,22450,22450,22450,22450,0
|
|
20240119,152200,11653025150,22450,22450,22450,22450,0
|
|
20240119,152100,11653025150,22450,22450,22450,22450,0
|
|
20240119,152000,11653025150,22450,22450,22450,22450,0
|
|
20240119,151900,11653025150,22450,22450,22500,22450,2262
|
|
20240119,151800,11602199450,22500,22500,22500,22450,2362
|
|
20240119,151700,11549093850,22500,22500,22500,22450,1533
|
|
20240119,151600,11514623100,22500,22500,22500,22450,1859
|
|
20240119,151500,11472867450,22500,22450,22550,22450,3951
|
|
20240119,151400,11383961700,22500,22500,22500,22450,1381
|
|
20240119,151300,11352889300,22500,22450,22550,22450,3189
|
|
20240119,151200,11281136300,22500,22450,22500,22450,1536
|
|
20240119,151100,11246605350,22500,22450,22500,22450,3505
|
|
20240119,151000,11167764750,22450,22450,22500,22450,799
|
|
20240119,150900,11149789500,22500,22400,22500,22400,3038
|
|
20240119,150800,11081560450,22450,22450,22450,22400,727
|
|
20240119,150700,11065239450,22450,22400,22450,22400,511
|
|
20240119,150600,11053768300,22450,22450,22450,22400,745
|
|
20240119,150500,11037043250,22450,22500,22500,22400,1639
|
|
20240119,150400,11000244300,22500,22350,22500,22350,3015
|
|
20240119,150300,10932661000,22350,22450,22450,22350,5470
|
|
20240119,150200,10810092700,22450,22400,22450,22400,579
|
|
20240119,150100,10797098350,22400,22400,22450,22400,1661
|
|
20240119,150000,10759817200,22450,22450,22450,22400,2406
|
|
20240119,145900,10705835000,22450,22400,22450,22400,1427
|
|
20240119,145800,10673812700,22400,22450,22450,22400,416
|
|
20240119,145700,10664476750,22450,22450,22450,22400,483
|
|
20240119,145600,10653637900,22450,22450,22450,22400,469
|
|
20240119,145500,10643110150,22450,22400,22450,22400,755
|
|
20240119,145400,10626163300,22450,22450,22450,22400,1299
|
|
20240119,145300,10597004700,22450,22400,22450,22400,1142
|
|
20240119,145200,10571397200,22400,22400,22450,22400,1354
|
|
20240119,145100,10541037800,22450,22400,22450,22400,559
|
|
20240119,145000,10528490150,22400,22400,22450,22400,3560
|
|
20240119,144900,10448737400,22400,22350,22400,22350,1370
|
|
20240119,144800,10418071400,22400,22400,22400,22350,903
|
|
20240119,144700,10397851900,22400,22350,22400,22350,976
|
|
20240119,144600,10376006300,22400,22400,22400,22350,517
|
|
20240119,144500,10364425900,22350,22400,22400,22350,641
|
|
20240119,144400,10350073650,22400,22350,22400,22350,2524
|
|
20240119,144300,10293636350,22350,22300,22350,22300,701
|
|
20240119,144200,10277986500,22350,22300,22350,22300,1518
|
|
20240119,144100,10244083850,22300,22350,22400,22300,1282
|
|
20240119,144000,10215429100,22400,22400,22400,22350,4870
|
|
20240119,143900,10106571250,22350,22400,22400,22350,961
|
|
20240119,143800,10085057300,22400,22350,22400,22350,1687
|
|
20240119,143700,10047326900,22350,22400,22400,22350,1021
|
|
20240119,143600,10024464250,22400,22400,22400,22350,696
|
|
20240119,143500,10008893050,22400,22350,22400,22350,335
|
|
20240119,143400,10001397000,22350,22350,22400,22350,218
|
|
20240119,143300,9996519900,22350,22350,22400,22350,298
|
|
20240119,143200,9989855050,22400,22350,22400,22350,1395
|
|
20240119,143100,9958665400,22350,22400,22400,22350,234
|
|
20240119,143000,9953431050,22400,22350,22400,22350,429
|
|
20240119,142900,9943833200,22400,22350,22400,22350,2623
|
|
20240119,142800,9885204600,22350,22400,22400,22350,1210
|
|
20240119,142700,9858151350,22400,22450,22450,22350,3508
|
|
20240119,142600,9779559350,22450,22450,22450,22400,1525
|
|
20240119,142500,9745327850,22450,22400,22450,22350,3338
|
|
20240119,142400,9670546200,22400,22400,22400,22350,1072
|
|
20240119,142300,9646542250,22400,22350,22400,22350,580
|
|
20240119,142200,9633559000,22400,22400,22400,22350,284
|
|
20240119,142100,9627201900,22350,22350,22400,22350,359
|
|
20240119,142000,9619169450,22350,22400,22400,22350,1236
|
|
20240119,141900,9591524800,22350,22350,22400,22350,697
|
|
20240119,141800,9575938750,22400,22400,22400,22350,1064
|
|
20240119,141700,9552126450,22400,22350,22400,22350,408
|
|
20240119,141600,9543003050,22350,22350,22400,22350,2676
|
|
20240119,141500,9483135050,22400,22350,22400,22350,671
|
|
20240119,141400,9468138050,22350,22350,22350,22300,389
|
|
20240119,141300,9459448950,22350,22300,22350,22300,1006
|
|
20240119,141200,9436976700,22350,22300,22400,22300,617
|
|
20240119,141100,9423191900,22400,22400,22400,22350,657
|
|
20240119,141000,9408502850,22350,22350,22400,22350,1144
|
|
20240119,140900,9382914200,22350,22400,22400,22350,908
|
|
20240119,140800,9362608350,22400,22350,22400,22350,1057
|
|
20240119,140700,9338967800,22350,22450,22450,22350,372
|
|
20240119,140600,9330644150,22450,22350,22450,22350,3599
|
|
20240119,140500,9250029550,22400,22300,22400,22300,6058
|
|
20240119,140400,9114496950,22300,22300,22350,22300,370
|
|
20240119,140300,9106241200,22300,22300,22350,22300,846
|
|
20240119,140200,9087358950,22350,22350,22350,22300,1072
|
|
20240119,140100,9063442850,22350,22400,22400,22300,5603
|
|
20240119,140000,8938235950,22400,22400,22400,22350,489
|
|
20240119,135900,8927294900,22350,22350,22400,22350,364
|
|
20240119,135800,8919151700,22400,22400,22400,22350,306
|
|
20240119,135700,8912298150,22400,22350,22400,22350,455
|
|
20240119,135600,8902112300,22350,22400,22400,22350,488
|
|
20240119,135500,8891193850,22450,22450,22450,22350,1725
|
|
20240119,135400,8852547050,22450,22450,22450,22400,571
|
|
20240119,135300,8839742050,22400,22450,22450,22400,218
|
|
20240119,135200,8834854600,22400,22400,22450,22400,448
|
|
20240119,135100,8824803250,22450,22400,22450,22400,2657
|
|
20240119,135000,8765169450,22400,22400,22450,22400,217
|
|
20240119,134900,8760305200,22400,22450,22450,22400,587
|
|
20240119,134800,8747127100,22450,22450,22450,22400,174
|
|
20240119,134700,8743221300,22450,22500,22500,22450,1187
|
|
20240119,134600,8716573050,22500,22500,22500,22400,500
|
|
20240119,134500,8705329800,22400,22450,22500,22400,6104
|
|
20240119,134400,8568303950,22450,22400,22450,22400,542
|
|
20240119,134300,8556140050,22400,22450,22450,22350,778
|
|
20240119,134200,8538715400,22350,22450,22450,22350,876
|
|
20240119,134100,8519082600,22400,22450,22450,22400,887
|
|
20240119,134000,8499212050,22450,22400,22450,22400,672
|
|
20240119,133900,8484147000,22400,22400,22450,22400,963
|
|
20240119,133800,8462558600,22450,22450,22450,22400,716
|
|
20240119,133700,8446507000,22450,22450,22500,22400,1508
|
|
20240119,133600,8412650450,22450,22500,22500,22450,531
|
|
20240119,133500,8400720950,22500,22500,22500,22450,358
|
|
20240119,133400,8392671250,22500,22450,22550,22450,653
|
|
20240119,133300,8377969700,22500,22500,22550,22450,966
|
|
20240119,133200,8356216700,22500,22550,22550,22450,333
|
|
20240119,133100,8348724300,22500,22500,22550,22500,1907
|
|
20240119,133000,8305812700,22450,22500,22550,22450,1662
|
|
20240119,132900,8268395000,22550,22550,22600,22500,1498
|
|
20240119,132800,8234611550,22600,22600,22600,22550,2020
|
|
20240119,132700,8188993900,22550,22550,22600,22550,1430
|
|
20240119,132600,8156739300,22550,22550,22600,22550,3190
|
|
20240119,132500,8084794000,22550,22550,22550,22500,3960
|
|
20240119,132400,7995503250,22500,22550,22550,22500,441
|
|
20240119,132300,7985573450,22550,22550,22550,22500,750
|
|
20240119,132200,7968663700,22550,22500,22550,22500,275
|
|
20240119,132100,7962466400,22500,22550,22550,22500,400
|
|
20240119,132000,7953455900,22550,22500,22550,22500,1486
|
|
20240119,131900,7919963850,22550,22500,22550,22500,269
|
|
20240119,131800,7913906550,22550,22550,22550,22500,831
|
|
20240119,131700,7895200350,22550,22550,22550,22500,1855
|
|
20240119,131600,7853441150,22550,22500,22550,22500,2870
|
|
20240119,131500,7788809700,22550,22500,22550,22500,2401
|
|
20240119,131400,7734690900,22500,22450,22500,22450,8160
|
|
20240119,131300,7551099850,22450,22450,22500,22450,594
|
|
20240119,131200,7537746250,22450,22350,22450,22350,9495
|
|
20240119,131100,7324806500,22400,22400,22400,22350,732
|
|
20240119,131000,7308438750,22350,22450,22450,22350,1275
|
|
20240119,130900,7279876450,22450,22350,22450,22300,11460
|
|
20240119,130800,7023506650,22350,22350,22350,22300,344
|
|
20240119,130700,7015822800,22350,22300,22350,22300,7417
|
|
20240119,130600,6850231900,22300,22350,22350,22300,742
|
|
20240119,130500,6833677500,22350,22350,22350,22300,1214
|
|
20240119,130400,6806576400,22350,22300,22350,22250,2875
|
|
20240119,130300,6742447750,22300,22300,22300,22250,290
|
|
20240119,130200,6735980800,22300,22250,22300,22250,217
|
|
20240119,130100,6731142900,22300,22300,22300,22250,489
|
|
20240119,130000,6720249300,22250,22300,22300,22250,247
|
|
20240119,125900,6714753250,22300,22300,22300,22250,1464
|
|
20240119,125800,6682114500,22300,22250,22300,22250,218
|
|
20240119,125700,6677263850,22250,22250,22300,22250,503
|
|
20240119,125600,6666064450,22250,22300,22300,22250,404
|
|
20240119,125500,6657067450,22250,22250,22300,22250,174
|
|
20240119,125400,6653188700,22250,22300,22300,22250,336
|
|
20240119,125300,6645704450,22300,22250,22300,22250,144
|
|
20240119,125200,6642494550,22300,22300,22300,22250,803
|
|
20240119,125100,6624592150,22300,22200,22300,22200,2238
|
|
20240119,125000,6574759850,22200,22250,22250,22200,627
|
|
20240119,124900,6560815750,22250,22200,22250,22200,452
|
|
20240119,124800,6550774300,22250,22250,22250,22200,1529
|
|
20240119,124700,6516765250,22250,22200,22250,22200,346
|
|
20240119,124600,6509073500,22250,22250,22250,22200,210
|
|
20240119,124500,6504401400,22250,22250,22250,22200,350
|
|
20240119,124400,6496623950,22250,22250,22250,22250,331
|
|
20240119,124300,6489259200,22250,22200,22250,22200,233
|
|
20240119,124200,6484081950,22250,22250,22250,22200,197
|
|
20240119,124100,6479707400,22250,22300,22300,22200,316
|
|
20240119,124000,6472687450,22300,22300,22300,22200,323
|
|
20240119,123900,6465503850,22250,22250,22250,22200,2167
|
|
20240119,123800,6417293050,22250,22200,22250,22200,1046
|
|
20240119,123700,6394056750,22200,22200,22200,22150,266
|
|
20240119,123600,6388164450,22200,22200,22200,22150,636
|
|
20240119,123500,6374050900,22200,22150,22200,22150,441
|
|
20240119,123400,6364281700,22100,22150,22150,22100,137
|
|
20240119,123300,6361249600,22150,22100,22200,22100,480
|
|
20240119,123200,6350629750,22200,22200,22200,22150,728
|
|
20240119,123100,6334499200,22150,22150,22200,22150,349
|
|
20240119,123000,6326764750,22150,22200,22200,22150,391
|
|
20240119,122900,6318084700,22200,22250,22250,22200,1184
|
|
20240119,122800,6291786750,22250,22250,22250,22200,231
|
|
20240119,122700,6286652000,22250,22250,22250,22200,305
|
|
20240119,122600,6279870750,22250,22200,22250,22200,1319
|
|
20240119,122500,6250588850,22200,22150,22200,22150,314
|
|
20240119,122400,6243629200,22200,22200,22200,22200,225
|
|
20240119,122300,6238634200,22200,22150,22200,22150,350
|
|
20240119,122200,6230875800,22150,22200,22200,22150,92
|
|
20240119,122100,6228833900,22150,22200,22200,22150,229
|
|
20240119,122000,6223761150,22150,22200,22200,22150,352
|
|
20240119,121900,6215957700,22150,22200,22200,22150,166
|
|
20240119,121800,6212280050,22200,22100,22200,22100,193
|
|
20240119,121700,6208003500,22200,22100,22200,22100,1813
|
|
20240119,121600,6167926400,22100,22050,22100,22050,2156
|
|
20240119,121500,6120382150,22100,22100,22100,22100,363
|
|
20240119,121400,6112359850,22050,22050,22100,22050,67
|
|
20240119,121300,6110881800,22100,22050,22100,22050,434
|
|
20240119,121200,6101300650,22050,22100,22100,22050,122
|
|
20240119,121100,6098609450,22100,22100,22100,22050,220
|
|
20240119,121000,6093751250,22100,22050,22100,22050,271
|
|
20240119,120900,6087774800,22100,22050,22100,22050,534
|
|
20240119,120800,6075990500,22050,22100,22100,22050,155
|
|
20240119,120700,6072572550,22100,22150,22150,22050,2169
|
|
20240119,120600,6024629350,22150,22150,22150,22100,621
|
|
20240119,120500,6010881250,22100,22150,22150,22100,108
|
|
20240119,120400,6008489550,22150,22150,22200,22150,1131
|
|
20240119,120300,5983437800,22150,22150,22150,22100,284
|
|
20240119,120200,5977156150,22150,22100,22150,22100,522
|
|
20240119,120100,5965605600,22150,22100,22150,22100,270
|
|
20240119,120000,5959631750,22150,22150,22150,22100,224
|
|
20240119,115900,5954671250,22150,22150,22150,22100,228
|
|
20240119,115800,5949627650,22100,22150,22150,22100,255
|
|
20240119,115700,5943986150,22100,22150,22150,22100,398
|
|
20240119,115600,5935179550,22150,22200,22200,22150,3079
|
|
20240119,115500,5866979400,22200,22150,22200,22150,262
|
|
20240119,115400,5861166850,22200,22150,22200,22150,413
|
|
20240119,115300,5852011000,22150,22200,22200,22150,561
|
|
20240119,115200,5839556900,22200,22200,22200,22150,4503
|
|
20240119,115100,5739590850,22250,22250,22250,22200,363
|
|
20240119,115000,5731514250,22250,22250,22250,22200,2437
|
|
20240119,114900,5677296050,22250,22200,22250,22200,176
|
|
20240119,114800,5673385700,22250,22250,22250,22200,773
|
|
20240119,114700,5656191600,22250,22200,22250,22200,419
|
|
20240119,114600,5646879850,22200,22200,22250,22200,407
|
|
20240119,114500,5637837500,22200,22250,22250,22200,85
|
|
20240119,114400,5635947850,22250,22250,22250,22200,284
|
|
20240119,114300,5629636050,22250,22250,22250,22200,140
|
|
20240119,114200,5626521100,22250,22200,22250,22200,1129
|
|
20240119,114100,5601452100,22150,22150,22200,22150,294
|
|
20240119,114000,5594926450,22200,22150,22200,22150,203
|
|
20240119,113900,5590426450,22200,22250,22250,22200,1296
|
|
20240119,113800,5561649350,22250,22200,22250,22150,548
|
|
20240119,113700,5549482150,22200,22150,22200,22150,373
|
|
20240119,113600,5541201650,22200,22200,22200,22200,476
|
|
20240119,113500,5530634450,22200,22200,22200,22150,464
|
|
20240119,113400,5520334700,22150,22200,22250,22150,1761
|
|
20240119,113300,5481251450,22150,22200,22200,22150,107
|
|
20240119,113200,5478876150,22150,22200,22200,22150,735
|
|
20240119,113100,5462566200,22200,22150,22200,22150,325
|
|
20240119,113000,5455357600,22200,22150,22200,22150,575
|
|
20240119,112900,5442619050,22100,22150,22150,22100,531
|
|
20240119,112800,5430857750,22200,22150,22200,22100,1017
|
|
20240119,112700,5408325850,22150,22100,22150,22100,350
|
|
20240119,112600,5400578100,22150,22100,22150,22100,232
|
|
20240119,112500,5395446450,22150,22150,22150,22100,98
|
|
20240119,112400,5393275800,22100,22150,22150,22100,364
|
|
20240119,112300,5385213300,22150,22150,22150,22050,954
|
|
20240119,112200,5364117450,22150,22100,22150,22100,1174
|
|
20240119,112100,5338170500,22100,22100,22100,22050,717
|
|
20240119,112000,5322328100,22100,22150,22150,22050,514
|
|
20240119,111900,5310969000,22100,22050,22100,22050,1457
|
|
20240119,111800,5278790400,22050,22100,22100,22050,148
|
|
20240119,111700,5275519650,22050,22100,22100,22050,214
|
|
20240119,111600,5270798900,22100,22050,22100,22050,425
|
|
20240119,111500,5261413000,22100,22050,22100,22050,429
|
|
20240119,111400,5251949300,22050,22000,22100,22000,335
|
|
20240119,111300,5244571050,22000,22100,22100,22000,6726
|
|
20240119,111200,5096382050,22100,22100,22100,22050,811
|
|
20240119,111100,5078459000,22100,22100,22100,22050,380
|
|
20240119,111000,5070072200,22100,22150,22150,22100,523
|
|
20240119,110900,5058509600,22150,22150,22150,22100,247
|
|
20240119,110800,5053038650,22150,22100,22150,22100,290
|
|
20240119,110700,5046629250,22150,22150,22150,22100,215
|
|
20240119,110600,5041871850,22100,22100,22150,22100,371
|
|
20240119,110500,5033672450,22100,22100,22150,22100,368
|
|
20240119,110400,5025535450,22100,22150,22150,22050,1079
|
|
20240119,110300,5001660950,22100,22200,22200,22100,2392
|
|
20240119,110200,4948785050,22200,22100,22200,22100,135
|
|
20240119,110100,4945801450,22200,22200,22200,22150,792
|
|
20240119,110000,4928236750,22200,22150,22200,22150,2233
|
|
20240119,105900,4878696050,22100,22150,22150,22100,2113
|
|
20240119,105800,4831898750,22150,22050,22150,22050,3072
|
|
20240119,105700,4764011500,22100,22100,22100,22050,181
|
|
20240119,105600,4760011500,22100,22050,22100,22050,386
|
|
20240119,105500,4751495450,22050,22050,22100,22050,52
|
|
20240119,105400,4750348800,22050,22050,22100,22050,861
|
|
20240119,105300,4731352800,22050,22100,22150,22050,3566
|
|
20240119,105200,4652541650,22100,22200,22200,22100,7478
|
|
20240119,105100,4486932300,22200,22150,22200,22150,127
|
|
20240119,105000,4484112950,22150,22150,22200,22150,93
|
|
20240119,104900,4482052150,22150,22200,22200,22150,299
|
|
20240119,104800,4475419450,22200,22200,22250,22150,297
|
|
20240119,104700,4468831400,22200,22250,22250,22200,1466
|
|
20240119,104600,4436280150,22250,22250,22250,22200,494
|
|
20240119,104500,4425304000,22250,22200,22250,22200,111
|
|
20240119,104400,4422834650,22250,22200,22250,22200,433
|
|
20240119,104300,4413207050,22200,22250,22250,22200,150
|
|
20240119,104200,4409876250,22200,22200,22250,22200,97
|
|
20240119,104100,4407718650,22200,22250,22250,22200,172
|
|
20240119,104000,4403898800,22250,22250,22250,22200,325
|
|
20240119,103900,4396670150,22200,22200,22250,22200,213
|
|
20240119,103800,4391933850,22200,22200,22200,22200,990
|
|
20240119,103700,4369955850,22150,22150,22200,22150,385
|
|
20240119,103600,4361415500,22200,22150,22200,22150,137
|
|
20240119,103500,4358375600,22200,22150,22200,22150,626
|
|
20240119,103400,4344489350,22150,22150,22150,22100,175
|
|
20240119,103300,4340614150,22150,22100,22150,22100,1177
|
|
20240119,103200,4314549450,22100,22150,22150,22100,865
|
|
20240119,103100,4295432800,22100,22150,22150,22100,434
|
|
20240119,103000,4285826350,22150,22150,22150,22100,27
|
|
20240119,102900,4285228400,22100,22150,22150,22100,895
|
|
20240119,102800,4265430800,22150,22150,22150,22100,334
|
|
20240119,102700,4258045050,22150,22200,22250,22100,2230
|
|
20240119,102600,4208549100,22200,22300,22300,22200,2937
|
|
20240119,102500,4143226450,22300,22250,22300,22250,131
|
|
20240119,102400,4140309050,22300,22250,22300,22250,453
|
|
20240119,102300,4130225300,22250,22300,22300,22250,1221
|
|
20240119,102200,4102997600,22300,22350,22350,22250,1591
|
|
20240119,102100,4067536700,22300,22350,22350,22300,742
|
|
20240119,102000,4050984150,22350,22300,22350,22300,544
|
|
20240119,101900,4038842050,22300,22300,22350,22300,334
|
|
20240119,101800,4031388950,22300,22350,22350,22300,154
|
|
20240119,101700,4027953000,22300,22350,22350,22300,1204
|
|
20240119,101600,4001046550,22300,22400,22450,22300,6650
|
|
20240119,101500,3852255400,22450,22400,22450,22350,4742
|
|
20240119,101400,3746036550,22350,22350,22400,22300,2005
|
|
20240119,101300,3701229800,22350,22300,22350,22300,5973
|
|
20240119,101200,3567821200,22300,22300,22350,22250,4671
|
|
20240119,101100,3463645700,22300,22250,22300,22250,2159
|
|
20240119,101000,3415515350,22300,22300,22350,22300,4628
|
|
20240119,100900,3312298500,22350,22350,22350,22300,563
|
|
20240119,100800,3299715700,22300,22350,22350,22300,345
|
|
20240119,100700,3292015650,22350,22300,22350,22300,8867
|
|
20240119,100600,3094280000,22300,22250,22300,22250,8801
|
|
20240119,100500,2898066100,22250,22200,22300,22200,528
|
|
20240119,100400,2886313100,22300,22200,22300,22200,1824
|
|
20240119,100300,2845738600,22250,22300,22300,22200,3274
|
|
20240119,100200,2772843850,22300,22250,22300,22200,5040
|
|
20240119,100100,2660708300,22250,22250,22250,22200,1057
|
|
20240119,100000,2637226250,22250,22200,22250,22200,1082
|
|
20240119,095900,2613153300,22200,22150,22250,22150,1154
|
|
20240119,095800,2587527900,22200,22150,22200,22100,525
|
|
20240119,095700,2575899550,22100,22150,22150,22100,1165
|
|
20240119,095600,2550124300,22150,22100,22150,22100,440
|
|
20240119,095500,2540400100,22150,22100,22150,22100,1008
|
|
20240119,095400,2518116850,22100,22150,22150,22100,2192
|
|
20240119,095300,2469664450,22100,22100,22150,22100,786
|
|
20240119,095200,2452288800,22100,22100,22150,22100,653
|
|
20240119,095100,2437839600,22100,22100,22150,22100,101
|
|
20240119,095000,2435606750,22150,22200,22250,22100,3346
|
|
20240119,094900,2361480800,22200,22250,22250,22200,660
|
|
20240119,094800,2346824950,22250,22200,22250,22200,691
|
|
20240119,094700,2331475100,22200,22200,22250,22200,479
|
|
20240119,094600,2320830700,22250,22200,22250,22200,762
|
|
20240119,094500,2303911100,22200,22200,22250,22200,1569
|
|
20240119,094400,2269049500,22250,22250,22250,22200,4484
|
|
20240119,094300,2169381050,22250,22300,22300,22250,1988
|
|
20240119,094200,2125136000,22300,22300,22300,22250,295
|
|
20240119,094100,2118558600,22300,22250,22300,22250,1820
|
|
20240119,094000,2077996350,22250,22150,22300,22150,6213
|
|
20240119,093900,1939940200,22150,22150,22200,22150,1797
|
|
20240119,093800,1900129750,22150,22200,22200,22150,625
|
|
20240119,093700,1886258450,22150,22100,22200,22100,11466
|
|
20240119,093600,1632709800,22100,22050,22100,22050,1868
|
|
20240119,093500,1591492650,22050,22050,22100,22050,280
|
|
20240119,093400,1585314700,22100,22100,22150,22050,1413
|
|
20240119,093300,1554123050,22100,22100,22150,22050,1847
|
|
20240119,093200,1513299350,22100,22100,22150,22050,5668
|
|
20240119,093100,1388028550,22100,22100,22100,22050,1848
|
|
20240119,093000,1347205400,22100,22000,22100,22000,2702
|
|
20240119,092900,1287611800,22050,21950,22050,21950,3802
|
|
20240119,092800,1203961200,22000,22000,22000,21950,116
|
|
20240119,092700,1201413600,22000,21950,22000,21950,328
|
|
20240119,092600,1194208600,21950,21950,22000,21950,433
|
|
20240119,092500,1184698150,22000,21900,22000,21900,3922
|
|
20240119,092400,1098577800,21950,21900,21950,21900,358
|
|
20240119,092300,1090737200,21900,21950,21950,21900,3271
|
|
20240119,092200,1018939650,21900,21950,22000,21900,2929
|
|
20240119,092100,954650000,21950,21900,21950,21900,708
|
|
20240119,092000,939121950,21900,21800,21900,21800,1229
|
|
20240119,091900,912222950,21850,21800,21900,21800,1470
|
|
20240119,091800,880104850,21850,21800,21850,21800,548
|
|
20240119,091700,868157850,21800,21800,21850,21800,966
|
|
20240119,091600,847077650,21800,21850,21850,21800,425
|
|
20240119,091500,837801300,21850,21800,21850,21800,798
|
|
20240119,091400,820387500,21800,21750,21850,21750,761
|
|
20240119,091300,803772700,21800,21850,21850,21750,1231
|
|
20240119,091200,776936050,21800,21800,21850,21800,823
|
|
20240119,091100,758989050,21800,21850,21850,21750,5449
|
|
20240119,091000,640059750,21900,21950,22050,21850,8732
|
|
20240119,090900,448463200,22000,21950,22000,21950,2538
|
|
20240119,090800,392650600,21950,21950,22050,21900,1112
|
|
20240119,090700,368196200,21950,21900,21950,21900,1991
|
|
20240119,090600,324513700,21900,21900,21950,21900,1375
|
|
20240119,090500,294390650,21900,21950,22000,21850,2007
|
|
20240119,090400,250408150,21950,21900,21950,21900,1797
|
|
20240119,090300,210984900,21900,21950,22000,21900,1937
|
|
20240119,090200,168485400,21950,21900,21950,21850,1270
|
|
20240119,090100,140692500,21900,21900,22050,21850,2342
|
|
20240119,090000,89299500,22050,21900,22050,21900,4067
|