662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,195900,8202869450,30250,30250,30250,30250,3261
|
|
20240118,195800,8202869450,30250,30250,30250,30250,0
|
|
20240118,195700,8202869450,30250,30250,30250,30250,0
|
|
20240118,195600,8202869450,30250,30250,30250,30250,0
|
|
20240118,195500,8202869450,30250,30250,30250,30250,0
|
|
20240118,195400,8202869450,30250,30250,30250,30250,0
|
|
20240118,195300,8202869450,30250,30250,30250,30250,0
|
|
20240118,195200,8202869450,30250,30250,30250,30250,0
|
|
20240118,195100,8202869450,30250,30250,30250,30250,0
|
|
20240118,195000,8202869450,30250,30250,30250,30250,0
|
|
20240118,194900,8202869450,30250,30250,30250,30250,0
|
|
20240118,194800,8202869450,30250,30250,30250,30250,0
|
|
20240118,194700,8202869450,30250,30250,30250,30250,0
|
|
20240118,194600,8202869450,30250,30250,30250,30250,0
|
|
20240118,194500,8202869450,30250,30250,30250,30250,0
|
|
20240118,194400,8202869450,30250,30250,30250,30250,0
|
|
20240118,194300,8202869450,30250,30250,30250,30250,0
|
|
20240118,194200,8202869450,30250,30250,30250,30250,0
|
|
20240118,194100,8202869450,30250,30250,30250,30250,0
|
|
20240118,194000,8202869450,30250,30250,30250,30250,0
|
|
20240118,193900,8202869450,30250,30250,30250,30250,0
|
|
20240118,193800,8202869450,30250,30250,30250,30250,0
|
|
20240118,193700,8202869450,30250,30250,30250,30250,0
|
|
20240118,193600,8202869450,30250,30250,30250,30250,0
|
|
20240118,193500,8202869450,30250,30250,30250,30250,0
|
|
20240118,193400,8202869450,30250,30250,30250,30250,0
|
|
20240118,193300,8202869450,30250,30250,30250,30250,0
|
|
20240118,193200,8202869450,30250,30250,30250,30250,0
|
|
20240118,193100,8202869450,30250,30250,30250,30250,0
|
|
20240118,193000,8202869450,30250,30250,30250,30250,0
|
|
20240118,192900,8202869450,30250,30250,30250,30250,3261
|
|
20240118,192800,8202869450,30250,30250,30250,30250,0
|
|
20240118,192700,8202869450,30250,30250,30250,30250,0
|
|
20240118,192600,8202869450,30250,30250,30250,30250,0
|
|
20240118,192500,8202869450,30250,30250,30250,30250,0
|
|
20240118,192400,8202869450,30250,30250,30250,30250,0
|
|
20240118,192300,8202869450,30250,30250,30250,30250,0
|
|
20240118,192200,8202869450,30250,30250,30250,30250,0
|
|
20240118,192100,8202869450,30250,30250,30250,30250,0
|
|
20240118,192000,8202869450,30250,30250,30250,30250,0
|
|
20240118,191900,8202869450,30250,30250,30250,30250,0
|
|
20240118,191800,8202869450,30250,30250,30250,30250,0
|
|
20240118,191700,8202869450,30250,30250,30250,30250,0
|
|
20240118,191600,8202869450,30250,30250,30250,30250,0
|
|
20240118,191500,8202869450,30250,30250,30250,30250,0
|
|
20240118,191400,8202869450,30250,30250,30250,30250,0
|
|
20240118,191300,8202869450,30250,30250,30250,30250,0
|
|
20240118,191200,8202869450,30250,30250,30250,30250,0
|
|
20240118,191100,8202869450,30250,30250,30250,30250,0
|
|
20240118,191000,8202869450,30250,30250,30250,30250,0
|
|
20240118,190900,8202869450,30250,30250,30250,30250,0
|
|
20240118,190800,8202869450,30250,30250,30250,30250,0
|
|
20240118,190700,8202869450,30250,30250,30250,30250,0
|
|
20240118,190600,8202869450,30250,30250,30250,30250,0
|
|
20240118,190500,8202869450,30250,30250,30250,30250,0
|
|
20240118,190400,8202869450,30250,30250,30250,30250,0
|
|
20240118,190300,8202869450,30250,30250,30250,30250,0
|
|
20240118,190200,8202869450,30250,30250,30250,30250,0
|
|
20240118,190100,8202869450,30250,30250,30250,30250,0
|
|
20240118,190000,8202869450,30250,30250,30250,30250,0
|
|
20240118,185900,8202869450,30250,30250,30250,30250,3261
|
|
20240118,185800,8202869450,30250,30250,30250,30250,0
|
|
20240118,185700,8202869450,30250,30250,30250,30250,0
|
|
20240118,185600,8202869450,30250,30250,30250,30250,0
|
|
20240118,185500,8202869450,30250,30250,30250,30250,0
|
|
20240118,185400,8202869450,30250,30250,30250,30250,0
|
|
20240118,185300,8202869450,30250,30250,30250,30250,0
|
|
20240118,185200,8202869450,30250,30250,30250,30250,0
|
|
20240118,185100,8202869450,30250,30250,30250,30250,0
|
|
20240118,185000,8202869450,30250,30250,30250,30250,0
|
|
20240118,184900,8202869450,30250,30250,30250,30250,0
|
|
20240118,184800,8202869450,30250,30250,30250,30250,0
|
|
20240118,184700,8202869450,30250,30250,30250,30250,0
|
|
20240118,184600,8202869450,30250,30250,30250,30250,0
|
|
20240118,184500,8202869450,30250,30250,30250,30250,0
|
|
20240118,184400,8202869450,30250,30250,30250,30250,0
|
|
20240118,184300,8202869450,30250,30250,30250,30250,0
|
|
20240118,184200,8202869450,30250,30250,30250,30250,0
|
|
20240118,184100,8202869450,30250,30250,30250,30250,0
|
|
20240118,184000,8202869450,30250,30250,30250,30250,0
|
|
20240118,183900,8202869450,30250,30250,30250,30250,0
|
|
20240118,183800,8202869450,30250,30250,30250,30250,0
|
|
20240118,183700,8202869450,30250,30250,30250,30250,0
|
|
20240118,183600,8202869450,30250,30250,30250,30250,0
|
|
20240118,183500,8202869450,30250,30250,30250,30250,0
|
|
20240118,183400,8202869450,30250,30250,30250,30250,0
|
|
20240118,183300,8202869450,30250,30250,30250,30250,0
|
|
20240118,183200,8202869450,30250,30250,30250,30250,0
|
|
20240118,183100,8202869450,30250,30250,30250,30250,0
|
|
20240118,183000,8202869450,30250,30250,30250,30250,0
|
|
20240118,182900,8202869450,30250,30250,30250,30250,3261
|
|
20240118,182800,8202869450,30250,30250,30250,30250,0
|
|
20240118,182700,8202869450,30250,30250,30250,30250,0
|
|
20240118,182600,8202869450,30250,30250,30250,30250,0
|
|
20240118,182500,8202869450,30250,30250,30250,30250,0
|
|
20240118,182400,8202869450,30250,30250,30250,30250,0
|
|
20240118,182300,8202869450,30250,30250,30250,30250,0
|
|
20240118,182200,8202869450,30250,30250,30250,30250,0
|
|
20240118,182100,8202869450,30250,30250,30250,30250,0
|
|
20240118,182000,8202869450,30250,30250,30250,30250,0
|
|
20240118,181900,8202869450,30250,30250,30250,30250,0
|
|
20240118,181800,8202869450,30250,30250,30250,30250,0
|
|
20240118,181700,8202869450,30250,30250,30250,30250,0
|
|
20240118,181600,8202869450,30250,30250,30250,30250,0
|
|
20240118,181500,8202869450,30250,30250,30250,30250,0
|
|
20240118,181400,8202869450,30250,30250,30250,30250,0
|
|
20240118,181300,8202869450,30250,30250,30250,30250,0
|
|
20240118,181200,8202869450,30250,30250,30250,30250,0
|
|
20240118,181100,8202869450,30250,30250,30250,30250,0
|
|
20240118,181000,8202869450,30250,30250,30250,30250,0
|
|
20240118,180900,8202869450,30250,30250,30250,30250,0
|
|
20240118,180800,8202869450,30250,30250,30250,30250,0
|
|
20240118,180700,8202869450,30250,30250,30250,30250,0
|
|
20240118,180600,8202869450,30250,30250,30250,30250,0
|
|
20240118,180500,8202869450,30250,30250,30250,30250,0
|
|
20240118,180400,8202869450,30250,30250,30250,30250,0
|
|
20240118,180300,8202869450,30250,30250,30250,30250,0
|
|
20240118,180200,8202869450,30250,30250,30250,30250,0
|
|
20240118,180100,8202869450,30250,30250,30250,30250,0
|
|
20240118,180000,8202869450,30250,30250,30250,30250,0
|
|
20240118,175900,8202869450,30250,30250,30250,30250,3261
|
|
20240118,175800,8202869450,30250,30250,30250,30250,0
|
|
20240118,175700,8202869450,30250,30250,30250,30250,0
|
|
20240118,175600,8202869450,30250,30250,30250,30250,0
|
|
20240118,175500,8202869450,30250,30250,30250,30250,0
|
|
20240118,175400,8202869450,30250,30250,30250,30250,0
|
|
20240118,175300,8202869450,30250,30250,30250,30250,0
|
|
20240118,175200,8202869450,30250,30250,30250,30250,0
|
|
20240118,175100,8202869450,30250,30250,30250,30250,0
|
|
20240118,175000,8202869450,30250,30250,30250,30250,0
|
|
20240118,174900,8202869450,30250,30250,30250,30250,0
|
|
20240118,174800,8202869450,30250,30250,30250,30250,0
|
|
20240118,174700,8202869450,30250,30250,30250,30250,0
|
|
20240118,174600,8202869450,30250,30250,30250,30250,0
|
|
20240118,174500,8202869450,30250,30250,30250,30250,0
|
|
20240118,174400,8202869450,30250,30250,30250,30250,0
|
|
20240118,174300,8202869450,30250,30250,30250,30250,0
|
|
20240118,174200,8202869450,30250,30250,30250,30250,0
|
|
20240118,174100,8202869450,30250,30250,30250,30250,0
|
|
20240118,174000,8202869450,30250,30250,30250,30250,0
|
|
20240118,173900,8202869450,30250,30250,30250,30250,0
|
|
20240118,173800,8202869450,30250,30250,30250,30250,0
|
|
20240118,173700,8202869450,30250,30250,30250,30250,0
|
|
20240118,173600,8202869450,30250,30250,30250,30250,0
|
|
20240118,173500,8202869450,30250,30250,30250,30250,0
|
|
20240118,173400,8202869450,30250,30250,30250,30250,0
|
|
20240118,173300,8202869450,30250,30250,30250,30250,0
|
|
20240118,173200,8202869450,30250,30250,30250,30250,0
|
|
20240118,173100,8202869450,30250,30250,30250,30250,0
|
|
20240118,173000,8202869450,30250,30250,30250,30250,0
|
|
20240118,172900,8202869450,30250,30250,30250,30250,3261
|
|
20240118,172800,8202869450,30250,30250,30250,30250,0
|
|
20240118,172700,8202869450,30250,30250,30250,30250,0
|
|
20240118,172600,8202869450,30250,30250,30250,30250,0
|
|
20240118,172500,8202869450,30250,30250,30250,30250,0
|
|
20240118,172400,8202869450,30250,30250,30250,30250,0
|
|
20240118,172300,8202869450,30250,30250,30250,30250,0
|
|
20240118,172200,8202869450,30250,30250,30250,30250,0
|
|
20240118,172100,8202869450,30250,30250,30250,30250,0
|
|
20240118,172000,8202869450,30250,30250,30250,30250,0
|
|
20240118,171900,8202869450,30250,30250,30250,30250,0
|
|
20240118,171800,8202869450,30250,30250,30250,30250,0
|
|
20240118,171700,8202869450,30250,30250,30250,30250,0
|
|
20240118,171600,8202869450,30250,30250,30250,30250,0
|
|
20240118,171500,8202869450,30250,30250,30250,30250,0
|
|
20240118,171400,8202869450,30250,30250,30250,30250,0
|
|
20240118,171300,8202869450,30250,30250,30250,30250,0
|
|
20240118,171200,8202869450,30250,30250,30250,30250,0
|
|
20240118,171100,8202869450,30250,30250,30250,30250,0
|
|
20240118,171000,8202869450,30250,30250,30250,30250,0
|
|
20240118,170900,8202869450,30250,30250,30250,30250,0
|
|
20240118,170800,8202869450,30250,30250,30250,30250,0
|
|
20240118,170700,8202869450,30250,30250,30250,30250,0
|
|
20240118,170600,8202869450,30250,30250,30250,30250,0
|
|
20240118,170500,8202869450,30250,30250,30250,30250,0
|
|
20240118,170400,8202869450,30250,30250,30250,30250,0
|
|
20240118,170300,8202869450,30250,30250,30250,30250,0
|
|
20240118,170200,8202869450,30250,30250,30250,30250,0
|
|
20240118,170100,8202869450,30250,30250,30250,30250,0
|
|
20240118,170000,8202869450,30250,30250,30250,30250,0
|
|
20240118,165900,8202869450,30250,30250,30250,30250,3261
|
|
20240118,165800,8202869450,30250,30250,30250,30250,0
|
|
20240118,165700,8202869450,30250,30250,30250,30250,0
|
|
20240118,165600,8202869450,30250,30250,30250,30250,0
|
|
20240118,165500,8202869450,30250,30250,30250,30250,0
|
|
20240118,165400,8202869450,30250,30250,30250,30250,0
|
|
20240118,165300,8202869450,30250,30250,30250,30250,0
|
|
20240118,165200,8202869450,30250,30250,30250,30250,0
|
|
20240118,165100,8202869450,30250,30250,30250,30250,0
|
|
20240118,165000,8202869450,30250,30250,30250,30250,0
|
|
20240118,164900,8202869450,30250,30250,30250,30250,0
|
|
20240118,164800,8202869450,30250,30250,30250,30250,0
|
|
20240118,164700,8202869450,30250,30250,30250,30250,0
|
|
20240118,164600,8202869450,30250,30250,30250,30250,0
|
|
20240118,164500,8202869450,30250,30250,30250,30250,0
|
|
20240118,164400,8202869450,30250,30250,30250,30250,0
|
|
20240118,164300,8202869450,30250,30250,30250,30250,0
|
|
20240118,164200,8202869450,30250,30250,30250,30250,0
|
|
20240118,164100,8202869450,30250,30250,30250,30250,0
|
|
20240118,164000,8202869450,30250,30250,30250,30250,0
|
|
20240118,163900,8202869450,30250,30250,30250,30250,0
|
|
20240118,163800,8202869450,30250,30250,30250,30250,0
|
|
20240118,163700,8202869450,30250,30250,30250,30250,0
|
|
20240118,163600,8202869450,30250,30250,30250,30250,0
|
|
20240118,163500,8202869450,30250,30250,30250,30250,0
|
|
20240118,163400,8202869450,30250,30250,30250,30250,0
|
|
20240118,163300,8202869450,30250,30250,30250,30250,0
|
|
20240118,163200,8202869450,30250,30250,30250,30250,0
|
|
20240118,163100,8202869450,30250,30250,30250,30250,0
|
|
20240118,163000,8202869450,30250,30250,30250,30250,0
|
|
20240118,162900,8202869450,30250,30250,30250,30250,3261
|
|
20240118,162800,8202869450,30250,30250,30250,30250,0
|
|
20240118,162700,8202869450,30250,30250,30250,30250,0
|
|
20240118,162600,8202869450,30250,30250,30250,30250,0
|
|
20240118,162500,8202869450,30250,30250,30250,30250,0
|
|
20240118,162400,8202869450,30250,30250,30250,30250,0
|
|
20240118,162300,8202869450,30250,30250,30250,30250,0
|
|
20240118,162200,8202869450,30250,30250,30250,30250,0
|
|
20240118,162100,8202869450,30250,30250,30250,30250,0
|
|
20240118,162000,8202869450,30250,30250,30250,30250,0
|
|
20240118,161900,8202869450,30250,30250,30250,30250,0
|
|
20240118,161800,8202869450,30250,30250,30250,30250,0
|
|
20240118,161700,8202869450,30250,30250,30250,30250,0
|
|
20240118,161600,8202869450,30250,30250,30250,30250,0
|
|
20240118,161500,8202869450,30250,30250,30250,30250,0
|
|
20240118,161400,8202869450,30250,30250,30250,30250,0
|
|
20240118,161300,8202869450,30250,30250,30250,30250,0
|
|
20240118,161200,8202869450,30250,30250,30250,30250,0
|
|
20240118,161100,8202869450,30250,30250,30250,30250,0
|
|
20240118,161000,8202869450,30250,30250,30250,30250,0
|
|
20240118,160900,8202869450,30250,30250,30250,30250,0
|
|
20240118,160800,8202869450,30250,30250,30250,30250,0
|
|
20240118,160700,8202869450,30250,30250,30250,30250,0
|
|
20240118,160600,8202869450,30250,30250,30250,30250,0
|
|
20240118,160500,8202869450,30250,30250,30250,30250,0
|
|
20240118,160400,8202869450,30250,30250,30250,30250,0
|
|
20240118,160300,8202869450,30250,30250,30250,30250,0
|
|
20240118,160200,8202869450,30250,30250,30250,30250,0
|
|
20240118,160100,8202869450,30250,30250,30250,30250,0
|
|
20240118,160000,8202869450,30250,30250,30250,30250,0
|
|
20240118,155900,8202869450,30250,30250,30250,30250,3261
|
|
20240118,155800,8202869450,30250,30250,30250,30250,0
|
|
20240118,155700,8202869450,30250,30250,30250,30250,0
|
|
20240118,155600,8202869450,30250,30250,30250,30250,0
|
|
20240118,155500,8202869450,30250,30250,30250,30250,0
|
|
20240118,155400,8202869450,30250,30250,30250,30250,0
|
|
20240118,155300,8202869450,30250,30250,30250,30250,0
|
|
20240118,155200,8202869450,30250,30250,30250,30250,0
|
|
20240118,155100,8202869450,30250,30250,30250,30250,0
|
|
20240118,155000,8202869450,30250,30250,30250,30250,0
|
|
20240118,154900,8202869450,30250,30250,30250,30250,0
|
|
20240118,154800,8202869450,30250,30250,30250,30250,0
|
|
20240118,154700,8202869450,30250,30250,30250,30250,0
|
|
20240118,154600,8202869450,30250,30250,30250,30250,0
|
|
20240118,154500,8202869450,30250,30250,30250,30250,0
|
|
20240118,154400,8202869450,30250,30250,30250,30250,0
|
|
20240118,154300,8202869450,30250,30250,30250,30250,0
|
|
20240118,154200,8202869450,30250,30250,30250,30250,0
|
|
20240118,154100,8202869450,30250,30250,30250,30250,0
|
|
20240118,154000,8202869450,30250,30250,30250,30250,0
|
|
20240118,153900,8202869450,30250,30250,30250,30250,0
|
|
20240118,153800,8202869450,30250,30250,30250,30250,0
|
|
20240118,153700,8202869450,30250,30250,30250,30250,0
|
|
20240118,153600,8202869450,30250,30250,30250,30250,0
|
|
20240118,153500,8202869450,30250,30250,30250,30250,0
|
|
20240118,153400,8202869450,30250,30250,30250,30250,0
|
|
20240118,153300,8202869450,30250,30250,30250,30250,0
|
|
20240118,153200,8202869450,30250,30250,30250,30250,0
|
|
20240118,153100,8202869450,30250,30250,30250,30250,0
|
|
20240118,153000,8202869450,30250,30250,30250,30250,3261
|
|
20240118,152900,8104224200,30300,30300,30300,30300,0
|
|
20240118,152800,8104224200,30300,30300,30300,30300,0
|
|
20240118,152700,8104224200,30300,30300,30300,30300,0
|
|
20240118,152600,8104224200,30300,30300,30300,30300,0
|
|
20240118,152500,8104224200,30300,30300,30300,30300,0
|
|
20240118,152400,8104224200,30300,30300,30300,30300,0
|
|
20240118,152300,8104224200,30300,30300,30300,30300,0
|
|
20240118,152200,8104224200,30300,30300,30300,30300,0
|
|
20240118,152100,8104224200,30300,30300,30300,30300,0
|
|
20240118,152000,8104224200,30300,30300,30300,30300,0
|
|
20240118,151900,8104224200,30300,30300,30300,30250,593
|
|
20240118,151800,8086273150,30300,30250,30300,30250,278
|
|
20240118,151700,8077860150,30300,30250,30300,30200,436
|
|
20240118,151600,8064682800,30250,30200,30250,30200,846
|
|
20240118,151500,8039112450,30250,30250,30250,30200,989
|
|
20240118,151400,8009210600,30250,30300,30300,30250,1064
|
|
20240118,151300,7977023800,30300,30300,30300,30250,565
|
|
20240118,151200,7959930500,30250,30300,30300,30250,1789
|
|
20240118,151100,7905813200,30250,30300,30300,30250,1157
|
|
20240118,151000,7870811800,30300,30250,30300,30250,406
|
|
20240118,150900,7858529300,30250,30350,30400,30250,1801
|
|
20240118,150800,7803907250,30350,30350,30400,30350,473
|
|
20240118,150700,7789550500,30400,30400,30400,30300,896
|
|
20240118,150600,7762356800,30350,30350,30400,30300,854
|
|
20240118,150500,7736447450,30350,30450,30500,30350,398
|
|
20240118,150400,7724355150,30500,30400,30550,30350,1916
|
|
20240118,150300,7665977000,30400,30250,30450,30250,1962
|
|
20240118,150200,7606351850,30250,30250,30300,30250,633
|
|
20240118,150100,7587202400,30250,30250,30300,30200,693
|
|
20240118,150000,7566239000,30250,30300,30300,30250,838
|
|
20240118,145900,7540883550,30300,30250,30300,30250,434
|
|
20240118,145800,7527753300,30250,30350,30350,30250,600
|
|
20240118,145700,7509564850,30300,30400,30400,30300,493
|
|
20240118,145600,7494609250,30300,30400,30400,30300,1638
|
|
20240118,145500,7444846150,30350,30450,30450,30350,158
|
|
20240118,145400,7440049250,30400,30450,30450,30400,477
|
|
20240118,145300,7425537250,30450,30450,30500,30400,574
|
|
20240118,145200,7408040150,30450,30500,30500,30400,44
|
|
20240118,145100,7406699650,30500,30450,30500,30400,1446
|
|
20240118,145000,7362669350,30400,30350,30400,30350,673
|
|
20240118,144900,7342218600,30350,30400,30400,30350,719
|
|
20240118,144800,7320384300,30400,30400,30450,30400,567
|
|
20240118,144700,7303142700,30400,30350,30450,30350,328
|
|
20240118,144600,7293173050,30400,30300,30400,30300,328
|
|
20240118,144500,7283205000,30400,30250,30450,30250,2048
|
|
20240118,144400,7221072000,30250,30250,30300,30200,159
|
|
20240118,144300,7216267650,30250,30300,30300,30200,476
|
|
20240118,144200,7201889950,30300,30300,30300,30200,107
|
|
20240118,144100,7198652300,30300,30300,30300,30300,38
|
|
20240118,144000,7197500900,30200,30300,30300,30200,1274
|
|
20240118,143900,7158983750,30300,30200,30300,30200,338
|
|
20240118,143800,7148758950,30200,30300,30300,30200,58
|
|
20240118,143700,7147005050,30300,30300,30300,30200,512
|
|
20240118,143600,7131495150,30250,30200,30250,30200,349
|
|
20240118,143500,7120954450,30300,30300,30300,30200,224
|
|
20240118,143400,7114186650,30300,30300,30300,30200,129
|
|
20240118,143300,7110285550,30300,30300,30350,30300,285
|
|
20240118,143200,7101648800,30200,30300,30300,30200,60
|
|
20240118,143100,7099834600,30200,30350,30350,30200,301
|
|
20240118,143000,7090728650,30250,30300,30350,30200,456
|
|
20240118,142900,7076942950,30300,30250,30300,30200,1525
|
|
20240118,142800,7030803000,30200,30250,30250,30150,268
|
|
20240118,142700,7022709350,30250,30250,30250,30150,82
|
|
20240118,142600,7020232850,30250,30250,30250,30200,137
|
|
20240118,142500,7016093250,30250,30300,30300,30250,398
|
|
20240118,142400,7004051300,30300,30200,30300,30200,125
|
|
20240118,142300,7000271300,30200,30200,30250,30150,278
|
|
20240118,142200,6991876550,30250,30200,30250,30100,385
|
|
20240118,142100,6980252400,30100,30200,30200,30100,1671
|
|
20240118,142000,6929904800,30250,30200,30250,30150,77
|
|
20240118,141900,6927581150,30200,30200,30250,30150,179
|
|
20240118,141800,6922175300,30250,30200,30250,30200,85
|
|
20240118,141700,6919606700,30250,30200,30250,30200,54
|
|
20240118,141600,6917974750,30250,30200,30250,30200,567
|
|
20240118,141500,6900846750,30200,30250,30250,30200,61
|
|
20240118,141400,6899003150,30250,30250,30300,30200,332
|
|
20240118,141300,6888949900,30250,30250,30250,30100,1064
|
|
20240118,141200,6856816750,30150,30250,30250,30150,865
|
|
20240118,141100,6830722250,30250,30150,30250,30150,294
|
|
20240118,141000,6821853300,30200,30200,30200,30150,444
|
|
20240118,140900,6808447600,30150,30200,30200,30150,605
|
|
20240118,140800,6790198000,30200,30200,30200,30150,300
|
|
20240118,140700,6781149700,30150,30150,30200,30150,91
|
|
20240118,140600,6778403300,30200,30200,30250,30200,526
|
|
20240118,140500,6762517050,30200,30200,30250,30200,197
|
|
20240118,140400,6756564450,30200,30200,30250,30200,330
|
|
20240118,140300,6746598400,30200,30200,30200,30150,177
|
|
20240118,140200,6741254750,30200,30200,30200,30150,159
|
|
20240118,140100,6736454300,30250,30250,30250,30200,121
|
|
20240118,140000,6732795900,30250,30200,30250,30150,1260
|
|
20240118,135900,6694745250,30150,30150,30200,30100,1270
|
|
20240118,135800,6656462450,30150,30200,30200,30150,470
|
|
20240118,135700,6642289400,30150,30150,30200,30150,1139
|
|
20240118,135600,6607947400,30200,30200,30200,30150,273
|
|
20240118,135500,6599704500,30250,30150,30250,30150,94
|
|
20240118,135400,6596868000,30150,30250,30250,30150,235
|
|
20240118,135300,6589765400,30250,30200,30250,30200,578
|
|
20240118,135200,6572297950,30250,30250,30250,30150,171
|
|
20240118,135100,6567129400,30250,30200,30250,30150,144
|
|
20240118,135000,6562780550,30200,30200,30250,30150,326
|
|
20240118,134900,6552935850,30150,30150,30200,30150,486
|
|
20240118,134800,6538260500,30150,30200,30250,30150,398
|
|
20240118,134700,6526256700,30200,30200,30200,30150,529
|
|
20240118,134600,6510293100,30150,30200,30250,30150,426
|
|
20240118,134500,6497428000,30200,30300,30300,30200,824
|
|
20240118,134400,6472528600,30250,30300,30300,30200,107
|
|
20240118,134300,6469294000,30400,30250,30400,30200,140
|
|
20240118,134200,6465048500,30250,30300,30350,30250,104
|
|
20240118,134100,6461899000,30300,30250,30300,30200,730
|
|
20240118,134000,6439807200,30250,30400,30400,30250,279
|
|
20240118,133900,6431354750,30400,30350,30450,30300,101
|
|
20240118,133800,6428289300,30450,30350,30450,30300,409
|
|
20240118,133700,6415852800,30400,30400,30400,30350,911
|
|
20240118,133600,6388177200,30450,30450,30500,30400,191
|
|
20240118,133500,6382360800,30400,30450,30450,30400,596
|
|
20240118,133400,6364213450,30400,30500,30500,30400,187
|
|
20240118,133300,6358519950,30450,30500,30500,30450,389
|
|
20240118,133200,6346671650,30500,30500,30500,30450,315
|
|
20240118,133100,6337068050,30500,30450,30500,30450,54
|
|
20240118,133000,6335422600,30450,30450,30500,30450,120
|
|
20240118,132900,6331766750,30500,30450,30500,30450,219
|
|
20240118,132800,6325087300,30450,30450,30500,30450,125
|
|
20240118,132700,6321279800,30450,30450,30500,30450,301
|
|
20240118,132600,6312110850,30400,30400,30450,30400,67
|
|
20240118,132500,6310072100,30400,30400,30450,30400,479
|
|
20240118,132400,6295492450,30400,30450,30450,30400,308
|
|
20240118,132300,6286117050,30450,30450,30450,30400,384
|
|
20240118,132200,6274427450,30400,30400,30400,30350,142
|
|
20240118,132100,6270112250,30400,30400,30450,30400,198
|
|
20240118,132000,6264092950,30400,30350,30450,30350,197
|
|
20240118,131900,6258103500,30400,30450,30450,30400,123
|
|
20240118,131800,6254361000,30400,30400,30400,30400,207
|
|
20240118,131700,6248068200,30400,30350,30400,30350,885
|
|
20240118,131600,6221173500,30350,30450,30450,30350,165
|
|
20240118,131500,6216157250,30450,30450,30450,30400,1195
|
|
20240118,131400,6179780550,30400,30450,30450,30400,84
|
|
20240118,131300,6177224850,30400,30400,30400,30350,430
|
|
20240118,131200,6164154700,30400,30350,30400,30350,217
|
|
20240118,131100,6157559200,30350,30350,30400,30350,383
|
|
20240118,131000,6145917950,30350,30400,30400,30250,41
|
|
20240118,130900,6144672600,30250,30250,30350,30250,157
|
|
20240118,130800,6139921050,30250,30250,30300,30250,97
|
|
20240118,130700,6136985900,30300,30350,30400,30200,1346
|
|
20240118,130600,6096241100,30450,30350,30450,30350,184
|
|
20240118,130500,6090648000,30350,30400,30450,30350,357
|
|
20240118,130400,6079807950,30400,30400,30450,30400,61
|
|
20240118,130300,6077952600,30400,30350,30400,30300,526
|
|
20240118,130200,6062000800,30400,30400,30400,30400,463
|
|
20240118,130100,6047925600,30400,30400,30400,30350,98
|
|
20240118,130000,6044946450,30350,30350,30400,30350,31
|
|
20240118,125900,6044005500,30400,30350,30400,30300,141
|
|
20240118,125800,6039724400,30350,30250,30350,30250,124
|
|
20240118,125700,6035971000,30300,30350,30350,30300,56
|
|
20240118,125600,6034273050,30300,30400,30400,30300,220
|
|
20240118,125500,6027603850,30200,30400,30450,30200,322
|
|
20240118,125400,6017858800,30450,30450,30450,30450,28
|
|
20240118,125300,6017006200,30450,30400,30450,30350,639
|
|
20240118,125200,5997581700,30350,30350,30400,30350,21
|
|
20240118,125100,5996944300,30350,30300,30350,30200,3491
|
|
20240118,125000,5891506750,30400,30300,30400,30250,559
|
|
20240118,124900,5874552050,30300,30300,30300,30300,42
|
|
20240118,124800,5873279450,30200,30250,30300,30200,1227
|
|
20240118,124700,5836191750,30300,30300,30300,30300,241
|
|
20240118,124600,5828889450,30300,30250,30300,30250,359
|
|
20240118,124500,5818027000,30300,30400,30400,30300,455
|
|
20240118,124400,5804221150,30350,30400,30400,30350,55
|
|
20240118,124300,5802550550,30450,30400,30450,30350,278
|
|
20240118,124200,5794099850,30450,30400,30450,30400,40
|
|
20240118,124100,5792882750,30350,30250,30450,30250,23
|
|
20240118,124000,5792182700,30200,30350,30350,30200,6785
|
|
20240118,123900,5586913900,30350,30500,30500,30350,183
|
|
20240118,123800,5581351450,30450,30450,30450,30350,3331
|
|
20240118,123700,5480185600,30450,30450,30450,30450,41
|
|
20240118,123600,5478937150,30450,30500,30500,30400,499
|
|
20240118,123500,5463737300,30500,30500,30500,30500,571
|
|
20240118,123400,5446321800,30500,30500,30500,30500,41
|
|
20240118,123300,5445071300,30500,30500,30500,30500,63
|
|
20240118,123200,5443149800,30500,30450,30500,30450,730
|
|
20240118,123100,5420911500,30450,30450,30450,30450,157
|
|
20240118,123000,5416130850,30450,30450,30450,30450,65
|
|
20240118,122900,5414151600,30450,30450,30450,30450,199
|
|
20240118,122800,5408092050,30400,30400,30400,30400,78
|
|
20240118,122700,5405720850,30400,30400,30400,30350,99
|
|
20240118,122600,5402713000,30400,30400,30400,30350,218
|
|
20240118,122500,5396086300,30400,30400,30400,30350,71
|
|
20240118,122400,5393928400,30400,30450,30450,30400,183
|
|
20240118,122300,5388361800,30450,30400,30450,30400,368
|
|
20240118,122200,5377156700,30450,30450,30450,30450,42
|
|
20240118,122100,5375877800,30450,30500,30500,30400,601
|
|
20240118,122000,5357577950,30500,30500,30500,30500,678
|
|
20240118,121900,5336898950,30500,30500,30500,30500,61
|
|
20240118,121800,5335038450,30500,30500,30500,30500,266
|
|
20240118,121700,5326925450,30500,30450,30500,30450,295
|
|
20240118,121600,5317939600,30400,30450,30450,30400,229
|
|
20240118,121500,5310972550,30450,30350,30450,30350,51
|
|
20240118,121400,5309419900,30400,30300,30400,30300,221
|
|
20240118,121300,5302703000,30350,30350,30350,30300,215
|
|
20240118,121200,5296180050,30350,30300,30350,30300,79
|
|
20240118,121100,5293785050,30300,30300,30350,30300,465
|
|
20240118,121000,5279694450,30300,30300,30300,30300,144
|
|
20240118,120900,5275331250,30300,30350,30350,30300,385
|
|
20240118,120800,5263664750,30350,30300,30350,30300,211
|
|
20240118,120700,5257261450,30300,30300,30300,30300,65
|
|
20240118,120600,5255291950,30200,30300,30300,30200,1038
|
|
20240118,120500,5223879650,30250,30300,30300,30250,464
|
|
20240118,120400,5209842450,30300,30300,30300,30250,83
|
|
20240118,120300,5207328250,30250,30300,30300,30250,197
|
|
20240118,120200,5201362400,30300,30250,30300,30250,191
|
|
20240118,120100,5195583050,30250,30200,30300,30200,349
|
|
20240118,120000,5185036950,30200,30250,30250,30200,233
|
|
20240118,115900,5177999050,30150,30150,30250,30150,271
|
|
20240118,115800,5169808550,30150,30250,30300,30150,1057
|
|
20240118,115700,5137888100,30300,30300,30300,30250,95
|
|
20240118,115600,5135010150,30300,30250,30300,30200,1642
|
|
20240118,115500,5085386200,30350,30300,30350,30250,166
|
|
20240118,115400,5080356800,30300,30200,30300,30200,191
|
|
20240118,115300,5074575750,30200,30250,30250,30200,541
|
|
20240118,115200,5058218000,30200,30200,30250,30200,177
|
|
20240118,115100,5052871600,30200,30200,30250,30150,694
|
|
20240118,115000,5031917500,30200,30250,30300,30150,3420
|
|
20240118,114900,4928684450,30300,30300,30300,30250,151
|
|
20240118,114800,4924115150,30300,30350,30350,30300,718
|
|
20240118,114700,4902359100,30400,30350,30400,30300,731
|
|
20240118,114600,4880194250,30350,30400,30400,30300,281
|
|
20240118,114500,4871658850,30400,30400,30400,30350,1633
|
|
20240118,114400,4822057100,30450,30450,30450,30400,868
|
|
20240118,114300,4795661050,30450,30550,30550,30450,2590
|
|
20240118,114200,4716718400,30550,30600,30600,30550,345
|
|
20240118,114100,4706172800,30550,30550,30600,30550,382
|
|
20240118,114000,4694500450,30550,30550,30550,30550,30
|
|
20240118,113900,4693583950,30550,30550,30550,30500,71
|
|
20240118,113800,4691415050,30550,30500,30550,30500,280
|
|
20240118,113700,4682862600,30550,30550,30550,30550,148
|
|
20240118,113600,4678341200,30550,30550,30550,30550,41
|
|
20240118,113500,4677088650,30550,30550,30550,30500,1254
|
|
20240118,113400,4638779000,30550,30650,30650,30550,663
|
|
20240118,113300,4618521400,30600,30650,30650,30600,39
|
|
20240118,113200,4617326950,30600,30650,30650,30600,866
|
|
20240118,113100,4590818150,30650,30650,30650,30650,20
|
|
20240118,113000,4590205150,30650,30650,30650,30600,133
|
|
20240118,112900,4586132050,30650,30700,30750,30650,509
|
|
20240118,112800,4570519650,30700,30650,30700,30650,266
|
|
20240118,112700,4562365700,30700,30700,30700,30650,214
|
|
20240118,112600,4555802300,30700,30700,30750,30700,373
|
|
20240118,112500,4544350200,30700,30700,30700,30700,185
|
|
20240118,112400,4538670700,30700,30700,30700,30650,428
|
|
20240118,112300,4525538050,30700,30700,30700,30650,231
|
|
20240118,112200,4518447150,30700,30650,30700,30650,323
|
|
20240118,112100,4508544800,30700,30650,30700,30650,193
|
|
20240118,112000,4502621300,30700,30650,30700,30650,352
|
|
20240118,111900,4491825650,30650,30650,30650,30650,397
|
|
20240118,111800,4479657600,30650,30600,30650,30600,3039
|
|
20240118,111700,4386636750,30600,30600,30600,30500,483
|
|
20240118,111600,4371871250,30600,30550,30600,30550,24
|
|
20240118,111500,4371137650,30550,30500,30600,30500,812
|
|
20240118,111400,4346343850,30500,30550,30600,30500,1690
|
|
20240118,111300,4294774250,30550,30600,30600,30550,2310
|
|
20240118,111200,4224116500,30600,30650,30700,30600,361
|
|
20240118,111100,4213049650,30650,30750,30750,30650,3147
|
|
20240118,111000,4116401250,30750,30850,30850,30750,57
|
|
20240118,110900,4114645800,30800,30800,30850,30750,364
|
|
20240118,110800,4103433500,30750,30800,30800,30750,79
|
|
20240118,110700,4101003800,30750,30850,30850,30750,1111
|
|
20240118,110600,4066829050,30800,30800,30800,30750,619
|
|
20240118,110500,4047782850,30800,30800,30800,30750,260
|
|
20240118,110400,4039775850,30800,30850,30850,30800,416
|
|
20240118,110300,4026962200,30800,30850,30850,30800,609
|
|
20240118,110200,4008198200,30850,30850,30900,30800,2897
|
|
20240118,110100,3918804050,30800,30800,30850,30800,136
|
|
20240118,110000,3914613950,30850,30850,30850,30800,390
|
|
20240118,105900,3902599000,30850,30850,30850,30850,222
|
|
20240118,105800,3895750300,30750,30850,30900,30750,606
|
|
20240118,105700,3877081400,30850,30900,30900,30850,58
|
|
20240118,105600,3875290200,30900,30850,30900,30850,288
|
|
20240118,105500,3866404350,30850,30900,30900,30800,108
|
|
20240118,105400,3863071400,30900,30800,30900,30750,762
|
|
20240118,105300,3839567700,30800,30850,30850,30800,242
|
|
20240118,105200,3832110350,30800,30900,30900,30800,302
|
|
20240118,105100,3822795550,30800,30750,30850,30700,1544
|
|
20240118,105000,3775227400,30750,30700,30750,30700,59
|
|
20240118,104900,3773413400,30750,30750,30750,30700,291
|
|
20240118,104800,3764472650,30700,30750,30750,30700,187
|
|
20240118,104700,3758729900,30750,30750,30800,30750,115
|
|
20240118,104600,3755190800,30750,30750,30800,30750,261
|
|
20240118,104500,3747164750,30750,30800,30800,30750,92
|
|
20240118,104400,3744331750,30800,30800,30800,30700,727
|
|
20240118,104300,3721993750,30800,30800,30800,30750,154
|
|
20240118,104200,3717254700,30750,30700,30800,30700,225
|
|
20240118,104100,3710335650,30700,30700,30700,30650,354
|
|
20240118,104000,3699469850,30700,30700,30700,30650,544
|
|
20240118,103900,3682779050,30650,30750,30750,30650,463
|
|
20240118,103800,3668576700,30650,30750,30750,30650,959
|
|
20240118,103700,3639133700,30750,30800,30800,30700,1000
|
|
20240118,103600,3608386300,30800,30800,30800,30750,16
|
|
20240118,103500,3607894000,30800,30850,30850,30800,141
|
|
20240118,103400,3603549700,30750,30900,30900,30750,739
|
|
20240118,103300,3580761400,30850,30850,30900,30850,454
|
|
20240118,103200,3566745550,30850,30850,30900,30850,144
|
|
20240118,103100,3562300100,30800,30850,30900,30800,431
|
|
20240118,103000,3549005600,30850,30900,30950,30850,1714
|
|
20240118,102900,3496040600,30900,30750,30900,30750,1877
|
|
20240118,102800,3438247600,30700,30750,30750,30650,1793
|
|
20240118,102700,3383224600,30700,30700,30750,30700,454
|
|
20240118,102600,3369284400,30750,30850,30850,30700,514
|
|
20240118,102500,3353468500,30850,30750,30850,30700,1160
|
|
20240118,102400,3317740850,30700,30750,30750,30700,618
|
|
20240118,102300,3298763900,30750,30850,30850,30700,1286
|
|
20240118,102200,3259181500,30850,30800,30900,30800,301
|
|
20240118,102100,3249896900,30900,30850,30900,30800,457
|
|
20240118,102000,3235801000,30900,30850,30900,30850,1063
|
|
20240118,101900,3202968150,30850,30900,30900,30850,308
|
|
20240118,101800,3193453200,30900,30850,30900,30850,597
|
|
20240118,101700,3175007100,30850,30850,30900,30850,489
|
|
20240118,101600,3159919400,30800,30850,30900,30800,396
|
|
20240118,101500,3147708200,30850,30850,30900,30800,3943
|
|
20240118,101400,3026064900,30900,30950,30950,30800,499
|
|
20240118,101300,3010681600,30850,30950,30950,30850,948
|
|
20240118,101200,2981408150,30900,30900,30900,30900,105
|
|
20240118,101100,2978163650,30900,30900,30950,30850,824
|
|
20240118,101000,2952690300,30900,30800,30950,30750,3761
|
|
20240118,100900,2836704400,30800,30750,30800,30750,396
|
|
20240118,100800,2824510600,30750,30650,30750,30650,268
|
|
20240118,100700,2816270000,30750,30750,30750,30650,774
|
|
20240118,100600,2792514600,30750,30700,30800,30700,549
|
|
20240118,100500,2775635050,30700,30700,30750,30700,329
|
|
20240118,100400,2765533800,30750,30700,30750,30700,182
|
|
20240118,100300,2759943850,30750,30700,30750,30650,247
|
|
20240118,100200,2752370450,30650,30750,30750,30650,401
|
|
20240118,100100,2740067300,30750,30800,30800,30700,1656
|
|
20240118,100000,2689156250,30800,30750,30800,30700,596
|
|
20240118,095900,2670832600,30750,30750,30750,30700,474
|
|
20240118,095800,2656271100,30750,30650,30750,30650,903
|
|
20240118,095700,2628557450,30650,30600,30650,30600,664
|
|
20240118,095600,2608232800,30600,30500,30650,30500,1733
|
|
20240118,095500,2555257100,30600,30550,30600,30550,379
|
|
20240118,095400,2543668000,30550,30450,30550,30450,1529
|
|
20240118,095300,2496973800,30450,30500,30500,30450,458
|
|
20240118,095200,2483007900,30450,30450,30450,30400,1886
|
|
20240118,095100,2425646800,30450,30500,30550,30450,1027
|
|
20240118,095000,2394318400,30550,30550,30550,30500,461
|
|
20240118,094900,2380251650,30550,30500,30550,30500,602
|
|
20240118,094800,2361869050,30500,30500,30550,30500,441
|
|
20240118,094700,2348418100,30550,30550,30550,30550,264
|
|
20240118,094600,2340352900,30550,30500,30550,30500,125
|
|
20240118,094500,2336539400,30500,30550,30550,30500,143
|
|
20240118,094400,2332177600,30550,30550,30550,30450,304
|
|
20240118,094300,2322906050,30550,30600,30600,30500,290
|
|
20240118,094200,2314051300,30600,30550,30600,30550,333
|
|
20240118,094100,2303876750,30650,30550,30650,30500,338
|
|
20240118,094000,2293537650,30550,30400,30550,30400,737
|
|
20240118,093900,2271104950,30400,30550,30550,30400,883
|
|
20240118,093800,2244202800,30550,30600,30650,30550,395
|
|
20240118,093700,2232118050,30600,30600,30650,30600,536
|
|
20240118,093600,2215701650,30650,30700,30800,30500,1317
|
|
20240118,093500,2175336550,30700,30550,30900,30550,3160
|
|
20240118,093400,2078371950,30550,30450,30550,30450,1635
|
|
20240118,093300,2028442950,30450,30500,30500,30450,704
|
|
20240118,093200,2007002800,30500,30500,30500,30500,1221
|
|
20240118,093100,1969762300,30450,30350,30450,30250,3351
|
|
20240118,093000,1867914700,30300,30300,30300,30200,1172
|
|
20240118,092900,1832444700,30300,30200,30300,30100,221
|
|
20240118,092800,1825777550,30200,30150,30200,30100,504
|
|
20240118,092700,1810591600,30100,30100,30150,30100,238
|
|
20240118,092600,1803427100,30100,30100,30150,30050,560
|
|
20240118,092500,1786558650,30100,30100,30100,30050,678
|
|
20240118,092400,1766183500,30000,30050,30050,30000,560
|
|
20240118,092300,1749359300,30000,30000,30050,29950,2043
|
|
20240118,092200,1688076850,30050,30050,30050,30000,821
|
|
20240118,092100,1663407800,30050,30050,30050,30000,369
|
|
20240118,092000,1652320650,30050,30050,30100,30000,551
|
|
20240118,091900,1635767100,30050,30200,30200,30050,3602
|
|
20240118,091800,1527265000,30200,30250,30250,30200,938
|
|
20240118,091700,1498934950,30250,30300,30300,30200,1026
|
|
20240118,091600,1467905550,30300,30200,30300,30150,373
|
|
20240118,091500,1456622150,30200,30050,30250,30050,2794
|
|
20240118,091400,1372320400,30000,30050,30050,30000,889
|
|
20240118,091300,1345639500,30000,29950,30000,29950,703
|
|
20240118,091200,1324578000,29950,30000,30000,29950,678
|
|
20240118,091100,1304243050,30000,29950,30200,29950,373
|
|
20240118,091000,1293014250,30000,29700,30050,29700,792
|
|
20240118,090900,1269356450,29700,29550,29700,29400,9104
|
|
20240118,090800,1000643350,29550,29800,29850,29550,5366
|
|
20240118,090700,841494850,29800,30150,30150,29800,10444
|
|
20240118,090600,528589200,30100,30050,30150,30050,856
|
|
20240118,090500,502813600,30100,30200,30200,30050,1949
|
|
20240118,090400,444169900,30200,30100,30300,30100,1144
|
|
20240118,090300,409729800,30100,30250,30350,30100,1760
|
|
20240118,090200,356603750,30250,30450,30450,30250,2235
|
|
20240118,090100,288743900,30350,30300,30450,30100,2644
|
|
20240118,090000,208694600,30200,30000,30300,30000,6892
|