577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183400,2585419300,20250,20250,20250,20250,6588
|
|
20240118,183300,2585419300,20250,20250,20250,20250,0
|
|
20240118,183200,2585419300,20250,20250,20250,20250,0
|
|
20240118,183100,2585419300,20250,20250,20250,20250,0
|
|
20240118,183000,2585419300,20250,20250,20250,20250,0
|
|
20240118,182900,2585419300,20250,20250,20250,20250,0
|
|
20240118,182800,2585419300,20250,20250,20250,20250,0
|
|
20240118,182700,2585419300,20250,20250,20250,20250,0
|
|
20240118,182600,2585419300,20250,20250,20250,20250,0
|
|
20240118,182500,2585419300,20250,20250,20250,20250,0
|
|
20240118,182400,2585419300,20250,20250,20250,20250,0
|
|
20240118,182300,2585419300,20250,20250,20250,20250,0
|
|
20240118,182200,2585419300,20250,20250,20250,20250,0
|
|
20240118,182100,2585419300,20250,20250,20250,20250,0
|
|
20240118,182000,2585419300,20250,20250,20250,20250,0
|
|
20240118,181900,2585419300,20250,20250,20250,20250,0
|
|
20240118,181800,2585419300,20250,20250,20250,20250,0
|
|
20240118,181700,2585419300,20250,20250,20250,20250,0
|
|
20240118,181600,2585419300,20250,20250,20250,20250,0
|
|
20240118,181500,2585419300,20250,20250,20250,20250,0
|
|
20240118,181400,2585419300,20250,20250,20250,20250,0
|
|
20240118,181300,2585419300,20250,20250,20250,20250,0
|
|
20240118,181200,2585419300,20250,20250,20250,20250,0
|
|
20240118,181100,2585419300,20250,20250,20250,20250,0
|
|
20240118,181000,2585419300,20250,20250,20250,20250,0
|
|
20240118,180900,2585419300,20250,20250,20250,20250,0
|
|
20240118,180800,2585419300,20250,20250,20250,20250,0
|
|
20240118,180700,2585419300,20250,20250,20250,20250,0
|
|
20240118,180600,2585419300,20250,20250,20250,20250,0
|
|
20240118,180500,2585419300,20250,20250,20250,20250,0
|
|
20240118,180400,2585419300,20250,20250,20250,20250,6588
|
|
20240118,180300,2585419300,20250,20250,20250,20250,0
|
|
20240118,180200,2585419300,20250,20250,20250,20250,0
|
|
20240118,180100,2585419300,20250,20250,20250,20250,0
|
|
20240118,180000,2585419300,20250,20250,20250,20250,0
|
|
20240118,175900,2585419300,20250,20250,20250,20250,0
|
|
20240118,175800,2585419300,20250,20250,20250,20250,0
|
|
20240118,175700,2585419300,20250,20250,20250,20250,0
|
|
20240118,175600,2585419300,20250,20250,20250,20250,0
|
|
20240118,175500,2585419300,20250,20250,20250,20250,0
|
|
20240118,175400,2585419300,20250,20250,20250,20250,0
|
|
20240118,175300,2585419300,20250,20250,20250,20250,0
|
|
20240118,175200,2585419300,20250,20250,20250,20250,0
|
|
20240118,175100,2585419300,20250,20250,20250,20250,0
|
|
20240118,175000,2585419300,20250,20250,20250,20250,0
|
|
20240118,174900,2585419300,20250,20250,20250,20250,0
|
|
20240118,174800,2585419300,20250,20250,20250,20250,0
|
|
20240118,174700,2585419300,20250,20250,20250,20250,0
|
|
20240118,174600,2585419300,20250,20250,20250,20250,0
|
|
20240118,174500,2585419300,20250,20250,20250,20250,0
|
|
20240118,174400,2585419300,20250,20250,20250,20250,0
|
|
20240118,174300,2585419300,20250,20250,20250,20250,0
|
|
20240118,174200,2585419300,20250,20250,20250,20250,0
|
|
20240118,174100,2585419300,20250,20250,20250,20250,0
|
|
20240118,174000,2585419300,20250,20250,20250,20250,0
|
|
20240118,173900,2585419300,20250,20250,20250,20250,0
|
|
20240118,173800,2585419300,20250,20250,20250,20250,0
|
|
20240118,173700,2585419300,20250,20250,20250,20250,0
|
|
20240118,173600,2585419300,20250,20250,20250,20250,0
|
|
20240118,173500,2585419300,20250,20250,20250,20250,0
|
|
20240118,173400,2585419300,20250,20250,20250,20250,6588
|
|
20240118,173300,2585419300,20250,20250,20250,20250,0
|
|
20240118,173200,2585419300,20250,20250,20250,20250,0
|
|
20240118,173100,2585419300,20250,20250,20250,20250,0
|
|
20240118,173000,2585419300,20250,20250,20250,20250,0
|
|
20240118,172900,2585419300,20250,20250,20250,20250,0
|
|
20240118,172800,2585419300,20250,20250,20250,20250,0
|
|
20240118,172700,2585419300,20250,20250,20250,20250,0
|
|
20240118,172600,2585419300,20250,20250,20250,20250,0
|
|
20240118,172500,2585419300,20250,20250,20250,20250,0
|
|
20240118,172400,2585419300,20250,20250,20250,20250,0
|
|
20240118,172300,2585419300,20250,20250,20250,20250,0
|
|
20240118,172200,2585419300,20250,20250,20250,20250,0
|
|
20240118,172100,2585419300,20250,20250,20250,20250,0
|
|
20240118,172000,2585419300,20250,20250,20250,20250,0
|
|
20240118,171900,2585419300,20250,20250,20250,20250,0
|
|
20240118,171800,2585419300,20250,20250,20250,20250,0
|
|
20240118,171700,2585419300,20250,20250,20250,20250,0
|
|
20240118,171600,2585419300,20250,20250,20250,20250,0
|
|
20240118,171500,2585419300,20250,20250,20250,20250,0
|
|
20240118,171400,2585419300,20250,20250,20250,20250,0
|
|
20240118,171300,2585419300,20250,20250,20250,20250,0
|
|
20240118,171200,2585419300,20250,20250,20250,20250,0
|
|
20240118,171100,2585419300,20250,20250,20250,20250,0
|
|
20240118,171000,2585419300,20250,20250,20250,20250,0
|
|
20240118,170900,2585419300,20250,20250,20250,20250,0
|
|
20240118,170800,2585419300,20250,20250,20250,20250,0
|
|
20240118,170700,2585419300,20250,20250,20250,20250,0
|
|
20240118,170600,2585419300,20250,20250,20250,20250,0
|
|
20240118,170500,2585419300,20250,20250,20250,20250,0
|
|
20240118,170400,2585419300,20250,20250,20250,20250,6588
|
|
20240118,170300,2585419300,20250,20250,20250,20250,0
|
|
20240118,170200,2585419300,20250,20250,20250,20250,0
|
|
20240118,170100,2585419300,20250,20250,20250,20250,0
|
|
20240118,170000,2585419300,20250,20250,20250,20250,0
|
|
20240118,165900,2585419300,20250,20250,20250,20250,0
|
|
20240118,165800,2585419300,20250,20250,20250,20250,0
|
|
20240118,165700,2585419300,20250,20250,20250,20250,0
|
|
20240118,165600,2585419300,20250,20250,20250,20250,0
|
|
20240118,165500,2585419300,20250,20250,20250,20250,0
|
|
20240118,165400,2585419300,20250,20250,20250,20250,0
|
|
20240118,165300,2585419300,20250,20250,20250,20250,0
|
|
20240118,165200,2585419300,20250,20250,20250,20250,0
|
|
20240118,165100,2585419300,20250,20250,20250,20250,0
|
|
20240118,165000,2585419300,20250,20250,20250,20250,0
|
|
20240118,164900,2585419300,20250,20250,20250,20250,0
|
|
20240118,164800,2585419300,20250,20250,20250,20250,0
|
|
20240118,164700,2585419300,20250,20250,20250,20250,0
|
|
20240118,164600,2585419300,20250,20250,20250,20250,0
|
|
20240118,164500,2585419300,20250,20250,20250,20250,0
|
|
20240118,164400,2585419300,20250,20250,20250,20250,0
|
|
20240118,164300,2585419300,20250,20250,20250,20250,0
|
|
20240118,164200,2585419300,20250,20250,20250,20250,0
|
|
20240118,164100,2585419300,20250,20250,20250,20250,0
|
|
20240118,164000,2585419300,20250,20250,20250,20250,0
|
|
20240118,163900,2585419300,20250,20250,20250,20250,0
|
|
20240118,163800,2585419300,20250,20250,20250,20250,0
|
|
20240118,163700,2585419300,20250,20250,20250,20250,0
|
|
20240118,163600,2585419300,20250,20250,20250,20250,0
|
|
20240118,163500,2585419300,20250,20250,20250,20250,0
|
|
20240118,163400,2585419300,20250,20250,20250,20250,6588
|
|
20240118,163300,2585419300,20250,20250,20250,20250,0
|
|
20240118,163200,2585419300,20250,20250,20250,20250,0
|
|
20240118,163100,2585419300,20250,20250,20250,20250,0
|
|
20240118,163000,2585419300,20250,20250,20250,20250,0
|
|
20240118,162900,2585419300,20250,20250,20250,20250,0
|
|
20240118,162800,2585419300,20250,20250,20250,20250,0
|
|
20240118,162700,2585419300,20250,20250,20250,20250,0
|
|
20240118,162600,2585419300,20250,20250,20250,20250,0
|
|
20240118,162500,2585419300,20250,20250,20250,20250,0
|
|
20240118,162400,2585419300,20250,20250,20250,20250,0
|
|
20240118,162300,2585419300,20250,20250,20250,20250,0
|
|
20240118,162200,2585419300,20250,20250,20250,20250,0
|
|
20240118,162100,2585419300,20250,20250,20250,20250,0
|
|
20240118,162000,2585419300,20250,20250,20250,20250,0
|
|
20240118,161900,2585419300,20250,20250,20250,20250,0
|
|
20240118,161800,2585419300,20250,20250,20250,20250,0
|
|
20240118,161700,2585419300,20250,20250,20250,20250,0
|
|
20240118,161600,2585419300,20250,20250,20250,20250,0
|
|
20240118,161500,2585419300,20250,20250,20250,20250,0
|
|
20240118,161400,2585419300,20250,20250,20250,20250,0
|
|
20240118,161300,2585419300,20250,20250,20250,20250,0
|
|
20240118,161200,2585419300,20250,20250,20250,20250,0
|
|
20240118,161100,2585419300,20250,20250,20250,20250,0
|
|
20240118,161000,2585419300,20250,20250,20250,20250,0
|
|
20240118,160900,2585419300,20250,20250,20250,20250,0
|
|
20240118,160800,2585419300,20250,20250,20250,20250,0
|
|
20240118,160700,2585419300,20250,20250,20250,20250,0
|
|
20240118,160600,2585419300,20250,20250,20250,20250,0
|
|
20240118,160500,2585419300,20250,20250,20250,20250,0
|
|
20240118,160400,2585419300,20250,20250,20250,20250,6588
|
|
20240118,160300,2585419300,20250,20250,20250,20250,0
|
|
20240118,160200,2585419300,20250,20250,20250,20250,0
|
|
20240118,160100,2585419300,20250,20250,20250,20250,0
|
|
20240118,160000,2585419300,20250,20250,20250,20250,0
|
|
20240118,155900,2585419300,20250,20250,20250,20250,0
|
|
20240118,155800,2585419300,20250,20250,20250,20250,0
|
|
20240118,155700,2585419300,20250,20250,20250,20250,0
|
|
20240118,155600,2585419300,20250,20250,20250,20250,0
|
|
20240118,155500,2585419300,20250,20250,20250,20250,0
|
|
20240118,155400,2585419300,20250,20250,20250,20250,0
|
|
20240118,155300,2585419300,20250,20250,20250,20250,0
|
|
20240118,155200,2585419300,20250,20250,20250,20250,0
|
|
20240118,155100,2585419300,20250,20250,20250,20250,0
|
|
20240118,155000,2585419300,20250,20250,20250,20250,0
|
|
20240118,154900,2585419300,20250,20250,20250,20250,0
|
|
20240118,154800,2585419300,20250,20250,20250,20250,0
|
|
20240118,154700,2585419300,20250,20250,20250,20250,0
|
|
20240118,154600,2585419300,20250,20250,20250,20250,0
|
|
20240118,154500,2585419300,20250,20250,20250,20250,0
|
|
20240118,154400,2585419300,20250,20250,20250,20250,0
|
|
20240118,154300,2585419300,20250,20250,20250,20250,0
|
|
20240118,154200,2585419300,20250,20250,20250,20250,0
|
|
20240118,154100,2585419300,20250,20250,20250,20250,0
|
|
20240118,154000,2585419300,20250,20250,20250,20250,0
|
|
20240118,153900,2585419300,20250,20250,20250,20250,0
|
|
20240118,153800,2585419300,20250,20250,20250,20250,0
|
|
20240118,153700,2585419300,20250,20250,20250,20250,0
|
|
20240118,153600,2585419300,20250,20250,20250,20250,0
|
|
20240118,153500,2585419300,20250,20250,20250,20250,0
|
|
20240118,153400,2585419300,20250,20250,20250,20250,6588
|
|
20240118,153300,2585419300,20250,20250,20250,20250,0
|
|
20240118,153200,2585419300,20250,20250,20250,20250,0
|
|
20240118,153100,2585419300,20250,20250,20250,20250,0
|
|
20240118,153000,2585419300,20250,20250,20250,20250,6588
|
|
20240118,152900,2452012300,20450,20450,20450,20450,0
|
|
20240118,152800,2452012300,20450,20450,20450,20450,0
|
|
20240118,152700,2452012300,20450,20450,20450,20450,0
|
|
20240118,152600,2452012300,20450,20450,20450,20450,0
|
|
20240118,152500,2452012300,20450,20450,20450,20450,0
|
|
20240118,152400,2452012300,20450,20450,20450,20450,0
|
|
20240118,152300,2452012300,20450,20450,20450,20450,0
|
|
20240118,152200,2452012300,20450,20450,20450,20450,0
|
|
20240118,152100,2452012300,20450,20450,20450,20450,0
|
|
20240118,152000,2452012300,20450,20450,20450,20450,0
|
|
20240118,151900,2452012300,20450,20400,20450,20350,287
|
|
20240118,151800,2446155650,20450,20450,20450,20450,24
|
|
20240118,151700,2445664850,20400,20400,20400,20400,60
|
|
20240118,151600,2444440850,20450,20450,20450,20350,138
|
|
20240118,151500,2441627800,20450,20400,20450,20400,220
|
|
20240118,151400,2437139500,20400,20400,20400,20350,109
|
|
20240118,151300,2434918950,20400,20350,20400,20350,163
|
|
20240118,151200,2431597300,20400,20400,20400,20400,227
|
|
20240118,151100,2426966500,20350,20350,20350,20300,878
|
|
20240118,151000,2409102700,20350,20250,20350,20200,403
|
|
20240118,150900,2400940350,20250,20300,20350,20250,2319
|
|
20240118,150800,2353956750,20350,20300,20350,20300,182
|
|
20240118,150700,2350260200,20350,20350,20350,20300,1875
|
|
20240118,150600,2312192700,20350,20300,20350,20300,701
|
|
20240118,150500,2297948550,20350,20400,20400,20300,227
|
|
20240118,150400,2293330050,20400,20400,20400,20300,165
|
|
20240118,150300,2289973900,20400,20350,20400,20350,249
|
|
20240118,150200,2284906700,20350,20350,20350,20350,246
|
|
20240118,150100,2279900600,20400,20350,20400,20300,281
|
|
20240118,150000,2274183500,20400,20350,20400,20300,259
|
|
20240118,145900,2268912850,20400,20350,20400,20350,276
|
|
20240118,145800,2263295200,20400,20400,20450,20400,1028
|
|
20240118,145700,2242323050,20400,20350,20400,20300,367
|
|
20240118,145600,2234857700,20350,20350,20350,20350,135
|
|
20240118,145500,2232110450,20400,20350,20400,20300,553
|
|
20240118,145400,2220853600,20300,20350,20350,20250,433
|
|
20240118,145300,2212068850,20300,20350,20350,20300,323
|
|
20240118,145200,2205508400,20300,20300,20300,20300,314
|
|
20240118,145100,2199134200,20300,20400,20400,20300,195
|
|
20240118,145000,2195170350,20350,20400,20400,20300,154
|
|
20240118,144900,2192038550,20350,20350,20350,20300,539
|
|
20240118,144800,2181073200,20300,20300,20350,20300,183
|
|
20240118,144700,2177354550,20300,20350,20350,20300,308
|
|
20240118,144600,2171102100,20300,20350,20350,20300,295
|
|
20240118,144500,2165107200,20300,20300,20400,20300,258
|
|
20240118,144400,2159864350,20350,20350,20350,20350,387
|
|
20240118,144300,2151988900,20350,20400,20400,20350,163
|
|
20240118,144200,2148671800,20350,20400,20400,20300,367
|
|
20240118,144100,2141205250,20350,20300,20350,20300,231
|
|
20240118,144000,2136507450,20350,20350,20350,20300,328
|
|
20240118,143900,2129844250,20300,20350,20350,20300,192
|
|
20240118,143800,2125944750,20350,20350,20400,20300,239
|
|
20240118,143700,2121079950,20300,20300,20350,20300,711
|
|
20240118,143600,2106620600,20300,20350,20350,20250,422
|
|
20240118,143500,2098063900,20300,20350,20350,20250,368
|
|
20240118,143400,2090603550,20300,20300,20300,20250,209
|
|
20240118,143300,2086363000,20300,20350,20350,20250,564
|
|
20240118,143200,2074916350,20300,20350,20350,20300,321
|
|
20240118,143100,2068393450,20300,20300,20350,20300,181
|
|
20240118,143000,2064718950,20300,20300,20350,20250,530
|
|
20240118,142900,2053965450,20300,20350,20350,20300,321
|
|
20240118,142800,2047449100,20250,20350,20350,20250,374
|
|
20240118,142700,2039859100,20300,20300,20300,20250,725
|
|
20240118,142600,2025150550,20300,20350,20350,20250,977
|
|
20240118,142500,2005295050,20300,20350,20350,20250,341
|
|
20240118,142400,1998380650,20250,20350,20350,20250,460
|
|
20240118,142300,1989055800,20300,20300,20350,20250,484
|
|
20240118,142200,1979234150,20300,20350,20350,20300,527
|
|
20240118,142100,1968536000,20300,20350,20350,20300,341
|
|
20240118,142000,1961613650,20300,20350,20350,20300,508
|
|
20240118,141900,1951301200,20300,20300,20300,20300,441
|
|
20240118,141800,1942348900,20300,20300,20350,20300,602
|
|
20240118,141700,1930128150,20300,20400,20400,20300,356
|
|
20240118,141600,1922894950,20350,20300,20350,20300,1267
|
|
20240118,141500,1897112400,20350,20400,20400,20300,542
|
|
20240118,141400,1886084000,20350,20400,20400,20350,296
|
|
20240118,141300,1880060350,20350,20350,20350,20300,561
|
|
20240118,141200,1868646150,20300,20300,20350,20300,406
|
|
20240118,141100,1860404300,20300,20350,20350,20300,454
|
|
20240118,141000,1851184100,20300,20350,20350,20300,1506
|
|
20240118,140900,1820611250,20300,20300,20350,20300,535
|
|
20240118,140800,1809750650,20300,20400,20400,20300,407
|
|
20240118,140700,1801477600,20350,20350,20350,20300,454
|
|
20240118,140600,1792258300,20350,20350,20350,20300,344
|
|
20240118,140500,1785258050,20350,20300,20400,20300,549
|
|
20240118,140400,1774095500,20350,20350,20350,20350,1149
|
|
20240118,140300,1750713350,20350,20350,20400,20350,464
|
|
20240118,140200,1741268700,20350,20300,20400,20300,1052
|
|
20240118,140100,1719844550,20300,20300,20350,20300,2314
|
|
20240118,140000,1672773100,20300,20300,20350,20300,573
|
|
20240118,135900,1661140750,20300,20300,20300,20300,603
|
|
20240118,135800,1648899850,20300,20300,20300,20250,1941
|
|
20240118,135700,1609502700,20300,20300,20300,20300,487
|
|
20240118,135600,1599616600,20300,20300,20350,20300,518
|
|
20240118,135500,1589101150,20300,20300,20300,20300,339
|
|
20240118,135400,1582219450,20300,20350,20350,20300,869
|
|
20240118,135300,1564543850,20350,20400,20400,20350,1378
|
|
20240118,135200,1536492100,20350,20350,20350,20350,714
|
|
20240118,135100,1521962200,20350,20350,20400,20350,680
|
|
20240118,135000,1508124150,20400,20400,20450,20350,1401
|
|
20240118,134900,1479542350,20400,20450,20450,20400,217
|
|
20240118,134800,1475115100,20400,20400,20400,20400,201
|
|
20240118,134700,1471014700,20400,20400,20400,20400,739
|
|
20240118,134600,1455939100,20400,20400,20400,20400,242
|
|
20240118,134500,1451002300,20450,20400,20450,20400,190
|
|
20240118,134400,1447125300,20400,20400,20450,20400,206
|
|
20240118,134300,1442922800,20400,20400,20400,20400,252
|
|
20240118,134200,1437782000,20400,20400,20450,20400,542
|
|
20240118,134100,1426706650,20400,20400,20400,20400,182
|
|
20240118,134000,1422993850,20450,20450,20450,20400,154
|
|
20240118,133900,1419848900,20450,20450,20450,20450,383
|
|
20240118,133800,1412016550,20450,20450,20500,20450,287
|
|
20240118,133700,1406146800,20450,20450,20450,20450,205
|
|
20240118,133600,1401954550,20450,20450,20450,20450,416
|
|
20240118,133500,1393447350,20450,20450,20450,20450,167
|
|
20240118,133400,1390032200,20450,20450,20450,20450,338
|
|
20240118,133300,1383120100,20450,20500,20500,20450,355
|
|
20240118,133200,1375854100,20500,20450,20500,20450,115
|
|
20240118,133100,1373501850,20400,20450,20500,20400,407
|
|
20240118,133000,1365179150,20450,20450,20450,20450,504
|
|
20240118,132900,1354872350,20450,20450,20500,20450,221
|
|
20240118,132800,1350352150,20450,20450,20450,20450,584
|
|
20240118,132700,1338409350,20450,20400,20450,20400,320
|
|
20240118,132600,1331865400,20450,20450,20450,20400,298
|
|
20240118,132500,1325774200,20450,20500,20500,20450,1055
|
|
20240118,132400,1304199350,20500,20450,20500,20400,1431
|
|
20240118,132300,1274977600,20450,20450,20450,20450,263
|
|
20240118,132200,1269599250,20500,20450,20500,20450,742
|
|
20240118,132100,1254412850,20450,20450,20450,20450,202
|
|
20240118,132000,1250281950,20450,20450,20450,20450,266
|
|
20240118,131900,1244842250,20450,20450,20500,20450,241
|
|
20240118,131800,1239912400,20450,20500,20500,20450,162
|
|
20240118,131700,1236599150,20450,20450,20450,20450,229
|
|
20240118,131600,1231916100,20450,20450,20450,20450,230
|
|
20240118,131500,1227212600,20450,20450,20450,20450,501
|
|
20240118,131400,1216967150,20450,20450,20450,20450,335
|
|
20240118,131300,1210116400,20450,20450,20450,20450,186
|
|
20240118,131200,1206312700,20450,20450,20450,20450,1835
|
|
20240118,131100,1168786950,20450,20450,20450,20450,167
|
|
20240118,131000,1165371800,20450,20450,20500,20450,459
|
|
20240118,130900,1155981750,20500,20550,20550,20500,2043
|
|
20240118,130800,1114099250,20550,20500,20550,20500,94
|
|
20240118,130700,1112171650,20500,20500,20550,20500,309
|
|
20240118,130600,1105837100,20550,20550,20550,20500,1071
|
|
20240118,130500,1083828100,20550,20550,20550,20550,186
|
|
20240118,130400,1080005800,20550,20550,20550,20550,227
|
|
20240118,130300,1075340950,20550,20550,20600,20550,62
|
|
20240118,130200,1074066400,20550,20650,20650,20550,210
|
|
20240118,130100,1069749000,20600,20600,20600,20600,46
|
|
20240118,130000,1068801400,20600,20600,20600,20600,84
|
|
20240118,125900,1067071000,20600,20600,20600,20600,73
|
|
20240118,125800,1065567200,20600,20600,20600,20600,194
|
|
20240118,125700,1061570800,20650,20600,20650,20600,66
|
|
20240118,125600,1060211150,20600,20600,20600,20600,1198
|
|
20240118,125500,1035532350,20600,20600,20600,20600,80
|
|
20240118,125400,1033884350,20600,20600,20600,20600,0
|
|
20240118,125300,1033884350,20600,20600,20600,20600,54
|
|
20240118,125200,1032771950,20600,20600,20650,20600,641
|
|
20240118,125100,1019542200,20600,20600,20600,20550,136
|
|
20240118,125000,1016740700,20600,20600,20600,20550,288
|
|
20240118,124900,1010809450,20600,20600,20600,20600,189
|
|
20240118,124800,1006916050,20600,20600,20600,20600,125
|
|
20240118,124700,1004341050,20600,20600,20600,20600,177
|
|
20240118,124600,1000694850,20600,20600,20600,20600,55
|
|
20240118,124500,999561850,20600,20600,20600,20600,71
|
|
20240118,124400,998099250,20600,20600,20650,20600,87
|
|
20240118,124300,996307000,20600,20600,20600,20600,31
|
|
20240118,124200,995668400,20600,20650,20650,20600,84
|
|
20240118,124100,993936900,20600,20600,20600,20600,108
|
|
20240118,124000,991712100,20600,20600,20600,20600,591
|
|
20240118,123900,979537500,20600,20600,20600,20600,54
|
|
20240118,123800,978425100,20600,20600,20600,20600,0
|
|
20240118,123700,978425100,20600,20600,20600,20600,71
|
|
20240118,123600,976962500,20600,20650,20650,20600,60
|
|
20240118,123500,975726450,20650,20600,20650,20600,94
|
|
20240118,123400,973788950,20600,20600,20600,20600,53
|
|
20240118,123300,972697150,20550,20600,20650,20550,578
|
|
20240118,123200,960799100,20600,20600,20600,20600,2
|
|
20240118,123100,960757900,20650,20600,20650,20600,338
|
|
20240118,123000,953780550,20650,20650,20650,20600,197
|
|
20240118,122900,949716250,20650,20600,20650,20600,79
|
|
20240118,122800,948088250,20650,20600,20650,20600,184
|
|
20240118,122700,944297300,20650,20650,20650,20650,1
|
|
20240118,122600,944276650,20700,20650,20700,20500,4324
|
|
20240118,122500,855411700,20650,20700,20700,20650,216
|
|
20240118,122400,850951200,20700,20650,20700,20650,45
|
|
20240118,122300,850021900,20600,20650,20650,20600,95
|
|
20240118,122200,848061250,20650,20650,20650,20650,50
|
|
20240118,122100,847028750,20650,20650,20650,20650,1590
|
|
20240118,122000,814195250,20600,20600,20600,20600,157
|
|
20240118,121900,810961050,20600,20600,20600,20600,54
|
|
20240118,121800,809848650,20600,20600,20600,20600,76
|
|
20240118,121700,808283050,20600,20600,20600,20600,190
|
|
20240118,121600,804369050,20600,20600,20600,20600,51
|
|
20240118,121500,803318450,20600,20600,20600,20550,205
|
|
20240118,121400,799096800,20600,20600,20600,20600,177
|
|
20240118,121300,795450600,20600,20650,20650,20600,1063
|
|
20240118,121200,773552450,20650,20600,20650,20600,51
|
|
20240118,121100,772501750,20650,20600,20650,20600,855
|
|
20240118,121000,754878600,20600,20600,20600,20600,54
|
|
20240118,120900,753766200,20650,20650,20650,20650,190
|
|
20240118,120800,749842700,20600,20650,20650,20600,127
|
|
20240118,120700,747223450,20600,20650,20650,20600,453
|
|
20240118,120600,737869050,20650,20600,20650,20600,114
|
|
20240118,120500,735518900,20600,20600,20600,20600,5
|
|
20240118,120400,735415900,20650,20650,20650,20600,622
|
|
20240118,120300,722573700,20650,20600,20650,20600,90
|
|
20240118,120200,720719650,20600,20600,20600,20600,53
|
|
20240118,120100,719627850,20600,20650,20650,20600,20
|
|
20240118,120000,719214950,20650,20700,20700,20650,155
|
|
20240118,115900,716013900,20650,20700,20700,20650,7
|
|
20240118,115800,715869200,20650,20650,20650,20650,78
|
|
20240118,115700,714258500,20650,20650,20700,20650,49
|
|
20240118,115600,713246350,20650,20650,20650,20650,88
|
|
20240118,115500,711429150,20650,20650,20650,20650,797
|
|
20240118,115400,694971100,20700,20650,20700,20650,78
|
|
20240118,115300,693357850,20650,20700,20700,20650,116
|
|
20240118,115200,690959650,20700,20700,20700,20650,67
|
|
20240118,115100,689575750,20700,20650,20700,20650,1383
|
|
20240118,115000,661015750,20650,20750,20750,20650,1938
|
|
20240118,114900,620899900,20800,20750,20800,20700,829
|
|
20240118,114800,603701700,20700,20700,20700,20700,4
|
|
20240118,114700,603618900,20700,20750,20750,20700,63
|
|
20240118,114600,602314450,20700,20750,20750,20700,1101
|
|
20240118,114500,579473350,20750,20750,20750,20750,52
|
|
20240118,114400,578394350,20800,20750,20800,20750,73
|
|
20240118,114300,576879300,20750,20750,20750,20750,2
|
|
20240118,114200,576837800,20750,20800,20800,20750,173
|
|
20240118,114100,573244000,20800,20800,20800,20750,68
|
|
20240118,114000,571832650,20800,20750,20800,20750,65
|
|
20240118,113900,570483850,20750,20800,20800,20750,110
|
|
20240118,113800,568200100,20750,20750,20750,20750,54
|
|
20240118,113700,567079600,20800,20750,20800,20750,510
|
|
20240118,113600,556496600,20750,20750,20800,20750,69
|
|
20240118,113500,555064550,20750,20750,20750,20750,74
|
|
20240118,113400,553529050,20750,20800,20800,20750,79
|
|
20240118,113300,551889500,20800,20750,20800,20750,51
|
|
20240118,113200,550831150,20800,20750,20800,20750,33
|
|
20240118,113100,550144850,20750,20800,20800,20750,84
|
|
20240118,113000,548401500,20750,20750,20800,20750,52
|
|
20240118,112900,547322100,20750,20800,20800,20750,100
|
|
20240118,112800,545245850,20800,20750,20800,20750,180
|
|
20240118,112700,541504550,20800,20800,20800,20800,848
|
|
20240118,112600,523866150,20850,20800,20850,20800,31
|
|
20240118,112500,523221050,20800,20800,20800,20800,44
|
|
20240118,112400,522305850,20850,20800,20850,20800,363
|
|
20240118,112300,514755400,20800,20850,20850,20800,463
|
|
20240118,112200,505103300,20850,20900,20900,20850,362
|
|
20240118,112100,497540600,20900,20900,20900,20900,16
|
|
20240118,112000,497206200,20850,20850,20850,20850,59
|
|
20240118,111900,495976050,20850,20850,20850,20800,195
|
|
20240118,111800,491913650,20800,20850,20850,20800,66
|
|
20240118,111700,490540500,20800,20800,20800,20800,70
|
|
20240118,111600,489084500,20850,20800,20850,20800,578
|
|
20240118,111500,477035850,20800,20750,20800,20750,100
|
|
20240118,111400,474955950,20800,20800,20800,20800,15
|
|
20240118,111300,474643950,20850,20800,20850,20800,9
|
|
20240118,111200,474456450,20800,20800,20800,20800,133
|
|
20240118,111100,471690050,20750,20750,20750,20750,5
|
|
20240118,111000,471586300,20750,20800,20800,20750,35
|
|
20240118,110900,470859050,20800,20800,20800,20800,171
|
|
20240118,110800,467302250,20850,20850,20850,20850,46
|
|
20240118,110700,466343150,20850,20850,20850,20850,40
|
|
20240118,110600,465509150,20850,20800,20850,20800,86
|
|
20240118,110500,463719850,20850,20850,20850,20850,5
|
|
20240118,110400,463615600,20850,20800,20850,20800,300
|
|
20240118,110300,457361750,20750,20800,20800,20750,202
|
|
20240118,110200,453160200,20800,20800,20800,20800,11
|
|
20240118,110100,452931400,20750,20800,20800,20750,78
|
|
20240118,110000,451312300,20800,20800,20800,20800,509
|
|
20240118,105900,440725100,20800,20800,20800,20750,131
|
|
20240118,105800,438000350,20800,20750,20800,20750,348
|
|
20240118,105700,430762250,20750,20800,20800,20750,21
|
|
20240118,105600,430326200,20750,20800,20800,20750,130
|
|
20240118,105500,427626200,20800,20800,20850,20800,839
|
|
20240118,105400,410174650,20800,20800,20800,20800,117
|
|
20240118,105300,407741050,20800,20800,20800,20800,811
|
|
20240118,105200,390872250,20850,20850,20850,20800,117
|
|
20240118,105100,388434350,20850,20850,20850,20850,10
|
|
20240118,105000,388225850,20850,20800,20850,20800,102
|
|
20240118,104900,386099250,20850,20850,20850,20850,107
|
|
20240118,104800,383868300,20850,20850,20850,20850,22
|
|
20240118,104700,383409600,20850,20850,20850,20850,26
|
|
20240118,104600,382867500,20800,20800,20800,20800,1
|
|
20240118,104500,382846700,20900,20800,20900,20800,3
|
|
20240118,104400,382784150,20850,20800,20850,20800,857
|
|
20240118,104300,364915800,20800,20850,20850,20800,31
|
|
20240118,104200,364270800,20850,20850,20850,20850,21
|
|
20240118,104100,363832950,20800,20800,20850,20800,66
|
|
20240118,104000,362457650,20800,20850,20850,20800,949
|
|
20240118,103900,342679750,20900,20950,20950,20900,609
|
|
20240118,103800,329951250,20900,20900,20900,20900,0
|
|
20240118,103700,329951250,20900,20900,20900,20900,17
|
|
20240118,103600,329595950,20950,20950,20950,20950,6
|
|
20240118,103500,329470250,20950,20950,20950,20950,0
|
|
20240118,103400,329470250,20950,20950,20950,20950,88
|
|
20240118,103300,327626650,20900,20950,20950,20900,17
|
|
20240118,103200,327271200,20900,20900,20900,20900,13
|
|
20240118,103100,326999500,20950,20900,20950,20900,48
|
|
20240118,103000,325996050,20950,20950,20950,20950,65
|
|
20240118,102900,324634300,20950,20950,20950,20950,194
|
|
20240118,102800,320570000,20950,20950,20950,20950,218
|
|
20240118,102700,316002900,20950,20950,20950,20950,0
|
|
20240118,102600,316002900,20950,20950,20950,20950,6
|
|
20240118,102500,315877200,20900,20900,20900,20900,0
|
|
20240118,102400,315877200,20900,20900,20900,20900,50
|
|
20240118,102300,314832200,20900,20900,20900,20900,632
|
|
20240118,102200,301623400,20900,20900,20900,20900,1
|
|
20240118,102100,301602500,20900,20900,20900,20900,6
|
|
20240118,102000,301477100,20850,20850,20850,20850,0
|
|
20240118,101900,301477100,20850,20850,20850,20850,1
|
|
20240118,101800,301456250,20900,20850,20900,20850,407
|
|
20240118,101700,292970000,20850,20850,20850,20850,10
|
|
20240118,101600,292761500,20850,20850,20850,20800,23
|
|
20240118,101500,292282700,20850,20900,20900,20850,614
|
|
20240118,101400,279480650,20900,20900,20900,20900,323
|
|
20240118,101300,272729950,20900,20950,20950,20900,506
|
|
20240118,101200,262154250,20900,20900,20900,20900,2
|
|
20240118,101100,262112450,20950,20950,20950,20900,17
|
|
20240118,101000,261757050,20950,20950,20950,20900,68
|
|
20240118,100900,260335050,20950,20950,20950,20950,20
|
|
20240118,100800,259916050,20950,20950,20950,20950,5
|
|
20240118,100700,259811300,20950,20950,20950,20950,5
|
|
20240118,100600,259706550,20950,20900,20950,20900,20
|
|
20240118,100500,259288300,20950,20950,20950,20950,6
|
|
20240118,100400,259162600,20900,20900,20900,20900,0
|
|
20240118,100300,259162600,20900,20950,20950,20900,21
|
|
20240118,100200,258723400,20900,20900,20900,20900,1
|
|
20240118,100100,258702500,20950,20950,20950,20950,1
|
|
20240118,100000,258681550,20900,20950,20950,20900,46
|
|
20240118,095900,257718600,20950,20950,20950,20950,1
|
|
20240118,095800,257697650,20950,20950,20950,20950,0
|
|
20240118,095700,257697650,20950,20900,20950,20900,20
|
|
20240118,095600,257279400,20950,20950,20950,20950,0
|
|
20240118,095500,257279400,20950,20950,20950,20950,11
|
|
20240118,095400,257048950,20900,20900,20900,20900,0
|
|
20240118,095300,257048950,20900,20900,20900,20900,15
|
|
20240118,095200,256735450,20950,20950,20950,20950,6
|
|
20240118,095100,256609750,20950,20950,20950,20950,10
|
|
20240118,095000,256400250,20950,21000,21000,20950,615
|
|
20240118,094900,243515700,20950,20950,21000,20900,52
|
|
20240118,094800,242425500,20950,20950,20950,20950,2
|
|
20240118,094700,242383600,21000,21000,21000,21000,1
|
|
20240118,094600,242362600,21000,21000,21000,21000,23
|
|
20240118,094500,241879600,20900,20950,20950,20900,16
|
|
20240118,094400,241545150,20950,21000,21000,20950,12
|
|
20240118,094300,241293650,21000,21000,21000,21000,22
|
|
20240118,094200,240831650,21000,20950,21000,20950,14
|
|
20240118,094100,240538300,20950,20950,21000,20950,1647
|
|
20240118,094000,206027750,20850,20850,20850,20850,15
|
|
20240118,093900,205715000,20900,20900,20950,20900,68
|
|
20240118,093800,204293700,20900,20900,20900,20900,2
|
|
20240118,093700,204251900,20850,20850,20850,20850,0
|
|
20240118,093600,204251900,20850,20850,20850,20850,165
|
|
20240118,093500,200811650,20900,20950,20950,20900,676
|
|
20240118,093400,186676400,21000,21000,21000,20950,439
|
|
20240118,093300,177458350,21000,21000,21000,21000,19
|
|
20240118,093200,177059350,21000,21000,21050,21000,20
|
|
20240118,093100,176638800,21000,21000,21050,21000,28
|
|
20240118,093000,176050450,21000,21000,21050,21000,97
|
|
20240118,092900,174013400,21000,21000,21050,20950,70
|
|
20240118,092800,172544600,21000,21000,21050,21000,14
|
|
20240118,092700,172250550,21000,21000,21050,21000,554
|
|
20240118,092600,160616500,21000,21000,21050,21000,16
|
|
20240118,092500,160280450,21000,21000,21050,21000,269
|
|
20240118,092400,154626350,21000,21000,21000,20950,312
|
|
20240118,092300,148074450,20950,20950,21000,20950,9
|
|
20240118,092200,147885850,20950,20950,21000,20950,320
|
|
20240118,092100,141172300,20950,20950,20950,20950,26
|
|
20240118,092000,140627600,21000,21000,21000,20950,298
|
|
20240118,091900,134380400,21000,21000,21000,21000,5
|
|
20240118,091800,134275400,21000,21000,21000,20900,207
|
|
20240118,091700,129940550,21000,21000,21000,21000,189
|
|
20240118,091600,125971550,21000,21000,21000,21000,27
|
|
20240118,091500,125404550,21000,21000,21000,21000,3
|
|
20240118,091400,125341550,21000,21000,21000,21000,51
|
|
20240118,091300,124270550,21000,20950,21000,20950,874
|
|
20240118,091200,105927750,20900,20900,20900,20900,114
|
|
20240118,091100,103545150,20900,20850,20900,20850,333
|
|
20240118,091000,96601100,20850,20800,20850,20800,58
|
|
20240118,090900,95394400,20850,20800,20850,20800,48
|
|
20240118,090800,94394050,20800,20800,20800,20800,206
|
|
20240118,090700,90109250,20800,20850,20850,20800,2194
|
|
20240118,090600,44452250,20900,20950,21000,20900,530
|
|
20240118,090500,33363350,20950,20950,20950,20950,446
|
|
20240118,090400,24019650,20950,20950,20950,20900,210
|
|
20240118,090300,19630550,20900,20900,20900,20900,188
|
|
20240118,090200,15701350,20950,20950,21000,20950,80
|
|
20240118,090100,14025300,20950,20950,20950,20900,25
|
|
20240118,090000,13501600,21000,21000,21000,21000,636
|