577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183400,3247548400,25900,25900,25900,25900,8205
|
|
20240115,183300,3247548400,25900,25900,25900,25900,0
|
|
20240115,183200,3247548400,25900,25900,25900,25900,0
|
|
20240115,183100,3247548400,25900,25900,25900,25900,0
|
|
20240115,183000,3247548400,25900,25900,25900,25900,0
|
|
20240115,182900,3247548400,25900,25900,25900,25900,0
|
|
20240115,182800,3247548400,25900,25900,25900,25900,0
|
|
20240115,182700,3247548400,25900,25900,25900,25900,0
|
|
20240115,182600,3247548400,25900,25900,25900,25900,0
|
|
20240115,182500,3247548400,25900,25900,25900,25900,0
|
|
20240115,182400,3247548400,25900,25900,25900,25900,0
|
|
20240115,182300,3247548400,25900,25900,25900,25900,0
|
|
20240115,182200,3247548400,25900,25900,25900,25900,0
|
|
20240115,182100,3247548400,25900,25900,25900,25900,0
|
|
20240115,182000,3247548400,25900,25900,25900,25900,0
|
|
20240115,181900,3247548400,25900,25900,25900,25900,0
|
|
20240115,181800,3247548400,25900,25900,25900,25900,0
|
|
20240115,181700,3247548400,25900,25900,25900,25900,0
|
|
20240115,181600,3247548400,25900,25900,25900,25900,0
|
|
20240115,181500,3247548400,25900,25900,25900,25900,0
|
|
20240115,181400,3247548400,25900,25900,25900,25900,0
|
|
20240115,181300,3247548400,25900,25900,25900,25900,0
|
|
20240115,181200,3247548400,25900,25900,25900,25900,0
|
|
20240115,181100,3247548400,25900,25900,25900,25900,0
|
|
20240115,181000,3247548400,25900,25900,25900,25900,0
|
|
20240115,180900,3247548400,25900,25900,25900,25900,0
|
|
20240115,180800,3247548400,25900,25900,25900,25900,0
|
|
20240115,180700,3247548400,25900,25900,25900,25900,0
|
|
20240115,180600,3247548400,25900,25900,25900,25900,0
|
|
20240115,180500,3247548400,25900,25900,25900,25900,0
|
|
20240115,180400,3247548400,25900,25900,25900,25900,8205
|
|
20240115,180300,3247548400,25900,25900,25900,25900,0
|
|
20240115,180200,3247548400,25900,25900,25900,25900,0
|
|
20240115,180100,3247548400,25900,25900,25900,25900,0
|
|
20240115,180000,3247548400,25900,25900,25900,25900,0
|
|
20240115,175900,3247548400,25900,25900,25900,25900,0
|
|
20240115,175800,3247548400,25900,25900,25900,25900,0
|
|
20240115,175700,3247548400,25900,25900,25900,25900,0
|
|
20240115,175600,3247548400,25900,25900,25900,25900,0
|
|
20240115,175500,3247548400,25900,25900,25900,25900,0
|
|
20240115,175400,3247548400,25900,25900,25900,25900,0
|
|
20240115,175300,3247548400,25900,25900,25900,25900,0
|
|
20240115,175200,3247548400,25900,25900,25900,25900,0
|
|
20240115,175100,3247548400,25900,25900,25900,25900,0
|
|
20240115,175000,3247548400,25900,25900,25900,25900,0
|
|
20240115,174900,3247548400,25900,25900,25900,25900,0
|
|
20240115,174800,3247548400,25900,25900,25900,25900,0
|
|
20240115,174700,3247548400,25900,25900,25900,25900,0
|
|
20240115,174600,3247548400,25900,25900,25900,25900,0
|
|
20240115,174500,3247548400,25900,25900,25900,25900,0
|
|
20240115,174400,3247548400,25900,25900,25900,25900,0
|
|
20240115,174300,3247548400,25900,25900,25900,25900,0
|
|
20240115,174200,3247548400,25900,25900,25900,25900,0
|
|
20240115,174100,3247548400,25900,25900,25900,25900,0
|
|
20240115,174000,3247548400,25900,25900,25900,25900,0
|
|
20240115,173900,3247548400,25900,25900,25900,25900,0
|
|
20240115,173800,3247548400,25900,25900,25900,25900,0
|
|
20240115,173700,3247548400,25900,25900,25900,25900,0
|
|
20240115,173600,3247548400,25900,25900,25900,25900,0
|
|
20240115,173500,3247548400,25900,25900,25900,25900,0
|
|
20240115,173400,3247548400,25900,25900,25900,25900,8205
|
|
20240115,173300,3247548400,25900,25900,25900,25900,0
|
|
20240115,173200,3247548400,25900,25900,25900,25900,0
|
|
20240115,173100,3247548400,25900,25900,25900,25900,0
|
|
20240115,173000,3247548400,25900,25900,25900,25900,0
|
|
20240115,172900,3247548400,25900,25900,25900,25900,0
|
|
20240115,172800,3247548400,25900,25900,25900,25900,0
|
|
20240115,172700,3247548400,25900,25900,25900,25900,0
|
|
20240115,172600,3247548400,25900,25900,25900,25900,0
|
|
20240115,172500,3247548400,25900,25900,25900,25900,0
|
|
20240115,172400,3247548400,25900,25900,25900,25900,0
|
|
20240115,172300,3247548400,25900,25900,25900,25900,0
|
|
20240115,172200,3247548400,25900,25900,25900,25900,0
|
|
20240115,172100,3247548400,25900,25900,25900,25900,0
|
|
20240115,172000,3247548400,25900,25900,25900,25900,0
|
|
20240115,171900,3247548400,25900,25900,25900,25900,0
|
|
20240115,171800,3247548400,25900,25900,25900,25900,0
|
|
20240115,171700,3247548400,25900,25900,25900,25900,0
|
|
20240115,171600,3247548400,25900,25900,25900,25900,0
|
|
20240115,171500,3247548400,25900,25900,25900,25900,0
|
|
20240115,171400,3247548400,25900,25900,25900,25900,0
|
|
20240115,171300,3247548400,25900,25900,25900,25900,0
|
|
20240115,171200,3247548400,25900,25900,25900,25900,0
|
|
20240115,171100,3247548400,25900,25900,25900,25900,0
|
|
20240115,171000,3247548400,25900,25900,25900,25900,0
|
|
20240115,170900,3247548400,25900,25900,25900,25900,0
|
|
20240115,170800,3247548400,25900,25900,25900,25900,0
|
|
20240115,170700,3247548400,25900,25900,25900,25900,0
|
|
20240115,170600,3247548400,25900,25900,25900,25900,0
|
|
20240115,170500,3247548400,25900,25900,25900,25900,0
|
|
20240115,170400,3247548400,25900,25900,25900,25900,8205
|
|
20240115,170300,3247548400,25900,25900,25900,25900,0
|
|
20240115,170200,3247548400,25900,25900,25900,25900,0
|
|
20240115,170100,3247548400,25900,25900,25900,25900,0
|
|
20240115,170000,3247548400,25900,25900,25900,25900,0
|
|
20240115,165900,3247548400,25900,25900,25900,25900,0
|
|
20240115,165800,3247548400,25900,25900,25900,25900,0
|
|
20240115,165700,3247548400,25900,25900,25900,25900,0
|
|
20240115,165600,3247548400,25900,25900,25900,25900,0
|
|
20240115,165500,3247548400,25900,25900,25900,25900,0
|
|
20240115,165400,3247548400,25900,25900,25900,25900,0
|
|
20240115,165300,3247548400,25900,25900,25900,25900,0
|
|
20240115,165200,3247548400,25900,25900,25900,25900,0
|
|
20240115,165100,3247548400,25900,25900,25900,25900,0
|
|
20240115,165000,3247548400,25900,25900,25900,25900,0
|
|
20240115,164900,3247548400,25900,25900,25900,25900,0
|
|
20240115,164800,3247548400,25900,25900,25900,25900,0
|
|
20240115,164700,3247548400,25900,25900,25900,25900,0
|
|
20240115,164600,3247548400,25900,25900,25900,25900,0
|
|
20240115,164500,3247548400,25900,25900,25900,25900,0
|
|
20240115,164400,3247548400,25900,25900,25900,25900,0
|
|
20240115,164300,3247548400,25900,25900,25900,25900,0
|
|
20240115,164200,3247548400,25900,25900,25900,25900,0
|
|
20240115,164100,3247548400,25900,25900,25900,25900,0
|
|
20240115,164000,3247548400,25900,25900,25900,25900,0
|
|
20240115,163900,3247548400,25900,25900,25900,25900,0
|
|
20240115,163800,3247548400,25900,25900,25900,25900,0
|
|
20240115,163700,3247548400,25900,25900,25900,25900,0
|
|
20240115,163600,3247548400,25900,25900,25900,25900,0
|
|
20240115,163500,3247548400,25900,25900,25900,25900,0
|
|
20240115,163400,3247548400,25900,25900,25900,25900,8205
|
|
20240115,163300,3247548400,25900,25900,25900,25900,0
|
|
20240115,163200,3247548400,25900,25900,25900,25900,0
|
|
20240115,163100,3247548400,25900,25900,25900,25900,0
|
|
20240115,163000,3247548400,25900,25900,25900,25900,0
|
|
20240115,162900,3247548400,25900,25900,25900,25900,0
|
|
20240115,162800,3247548400,25900,25900,25900,25900,0
|
|
20240115,162700,3247548400,25900,25900,25900,25900,0
|
|
20240115,162600,3247548400,25900,25900,25900,25900,0
|
|
20240115,162500,3247548400,25900,25900,25900,25900,0
|
|
20240115,162400,3247548400,25900,25900,25900,25900,0
|
|
20240115,162300,3247548400,25900,25900,25900,25900,0
|
|
20240115,162200,3247548400,25900,25900,25900,25900,0
|
|
20240115,162100,3247548400,25900,25900,25900,25900,0
|
|
20240115,162000,3247548400,25900,25900,25900,25900,0
|
|
20240115,161900,3247548400,25900,25900,25900,25900,0
|
|
20240115,161800,3247548400,25900,25900,25900,25900,0
|
|
20240115,161700,3247548400,25900,25900,25900,25900,0
|
|
20240115,161600,3247548400,25900,25900,25900,25900,0
|
|
20240115,161500,3247548400,25900,25900,25900,25900,0
|
|
20240115,161400,3247548400,25900,25900,25900,25900,0
|
|
20240115,161300,3247548400,25900,25900,25900,25900,0
|
|
20240115,161200,3247548400,25900,25900,25900,25900,0
|
|
20240115,161100,3247548400,25900,25900,25900,25900,0
|
|
20240115,161000,3247548400,25900,25900,25900,25900,0
|
|
20240115,160900,3247548400,25900,25900,25900,25900,0
|
|
20240115,160800,3247548400,25900,25900,25900,25900,0
|
|
20240115,160700,3247548400,25900,25900,25900,25900,0
|
|
20240115,160600,3247548400,25900,25900,25900,25900,0
|
|
20240115,160500,3247548400,25900,25900,25900,25900,0
|
|
20240115,160400,3247548400,25900,25900,25900,25900,8205
|
|
20240115,160300,3247548400,25900,25900,25900,25900,0
|
|
20240115,160200,3247548400,25900,25900,25900,25900,0
|
|
20240115,160100,3247548400,25900,25900,25900,25900,0
|
|
20240115,160000,3247548400,25900,25900,25900,25900,0
|
|
20240115,155900,3247548400,25900,25900,25900,25900,0
|
|
20240115,155800,3247548400,25900,25900,25900,25900,0
|
|
20240115,155700,3247548400,25900,25900,25900,25900,0
|
|
20240115,155600,3247548400,25900,25900,25900,25900,0
|
|
20240115,155500,3247548400,25900,25900,25900,25900,0
|
|
20240115,155400,3247548400,25900,25900,25900,25900,0
|
|
20240115,155300,3247548400,25900,25900,25900,25900,0
|
|
20240115,155200,3247548400,25900,25900,25900,25900,0
|
|
20240115,155100,3247548400,25900,25900,25900,25900,0
|
|
20240115,155000,3247548400,25900,25900,25900,25900,0
|
|
20240115,154900,3247548400,25900,25900,25900,25900,0
|
|
20240115,154800,3247548400,25900,25900,25900,25900,0
|
|
20240115,154700,3247548400,25900,25900,25900,25900,0
|
|
20240115,154600,3247548400,25900,25900,25900,25900,0
|
|
20240115,154500,3247548400,25900,25900,25900,25900,0
|
|
20240115,154400,3247548400,25900,25900,25900,25900,0
|
|
20240115,154300,3247548400,25900,25900,25900,25900,0
|
|
20240115,154200,3247548400,25900,25900,25900,25900,0
|
|
20240115,154100,3247548400,25900,25900,25900,25900,0
|
|
20240115,154000,3247548400,25900,25900,25900,25900,0
|
|
20240115,153900,3247548400,25900,25900,25900,25900,0
|
|
20240115,153800,3247548400,25900,25900,25900,25900,0
|
|
20240115,153700,3247548400,25900,25900,25900,25900,0
|
|
20240115,153600,3247548400,25900,25900,25900,25900,0
|
|
20240115,153500,3247548400,25900,25900,25900,25900,0
|
|
20240115,153400,3247548400,25900,25900,25900,25900,8205
|
|
20240115,153300,3247548400,25900,25900,25900,25900,0
|
|
20240115,153200,3247548400,25900,25900,25900,25900,0
|
|
20240115,153100,3247548400,25900,25900,25900,25900,0
|
|
20240115,153000,3247548400,25900,25900,25900,25900,8205
|
|
20240115,152900,3035038900,26000,26000,26000,26000,0
|
|
20240115,152800,3035038900,26000,26000,26000,26000,0
|
|
20240115,152700,3035038900,26000,26000,26000,26000,0
|
|
20240115,152600,3035038900,26000,26000,26000,26000,0
|
|
20240115,152500,3035038900,26000,26000,26000,26000,0
|
|
20240115,152400,3035038900,26000,26000,26000,26000,0
|
|
20240115,152300,3035038900,26000,26000,26000,26000,0
|
|
20240115,152200,3035038900,26000,26000,26000,26000,0
|
|
20240115,152100,3035038900,26000,26000,26000,26000,0
|
|
20240115,152000,3035038900,26000,26000,26000,26000,0
|
|
20240115,151900,3035038900,26000,25950,26000,25950,1188
|
|
20240115,151800,3004153700,26000,25950,26050,25950,353
|
|
20240115,151700,2994969900,26000,26050,26050,26000,25
|
|
20240115,151600,2994319850,26050,26000,26050,26000,59
|
|
20240115,151500,2992785700,26000,25950,26050,25950,456
|
|
20240115,151400,2980929700,26000,26000,26000,26000,445
|
|
20240115,151300,2969359700,26000,26000,26000,26000,9
|
|
20240115,151200,2969125700,26000,26000,26000,26000,49
|
|
20240115,151100,2967851700,25950,26000,26050,25950,1365
|
|
20240115,151000,2932361950,26050,26000,26050,26000,30
|
|
20240115,150900,2931580600,26000,26000,26000,26000,0
|
|
20240115,150800,2931580600,26000,26100,26100,26000,484
|
|
20240115,150700,2918987750,26100,26000,26100,26000,1033
|
|
20240115,150600,2892104700,26000,26000,26000,26000,118
|
|
20240115,150500,2889036700,26000,25950,26050,25950,274
|
|
20240115,150400,2881925350,25950,26100,26100,25950,5289
|
|
20240115,150300,2744649050,26000,26100,26100,26000,5072
|
|
20240115,150200,2612765100,26100,26100,26100,26100,8
|
|
20240115,150100,2612556300,26100,26050,26100,26050,203
|
|
20240115,150000,2607258150,26050,26100,26100,26050,368
|
|
20240115,145900,2597662850,26100,26100,26100,26100,3
|
|
20240115,145800,2597584550,26050,26100,26100,26000,5002
|
|
20240115,145700,2467319000,26150,26200,26200,26100,5285
|
|
20240115,145600,2329244350,26200,26200,26200,26200,46
|
|
20240115,145500,2328039150,26200,26200,26200,26200,1041
|
|
20240115,145400,2300764950,26200,26250,26250,26200,182
|
|
20240115,145300,2295990950,26250,26250,26250,26250,4
|
|
20240115,145200,2295885950,26250,26250,26250,26250,10
|
|
20240115,145100,2295623450,26250,26200,26250,26200,51
|
|
20240115,145000,2294286250,26200,26200,26200,26200,0
|
|
20240115,144900,2294286250,26200,26250,26250,26200,5
|
|
20240115,144800,2294155100,26200,26200,26200,26200,0
|
|
20240115,144700,2294155100,26200,26200,26200,26200,29
|
|
20240115,144600,2293395300,26300,26250,26300,26250,115
|
|
20240115,144500,2290373350,26250,26250,26250,26250,3
|
|
20240115,144400,2290294600,26250,26250,26250,26250,77
|
|
20240115,144300,2288273350,26250,26200,26250,26200,47
|
|
20240115,144200,2287041050,26200,26200,26200,26200,0
|
|
20240115,144100,2287041050,26200,26200,26200,26200,96
|
|
20240115,144000,2284525850,26200,26200,26200,26200,13
|
|
20240115,143900,2284185250,26200,26200,26200,26200,29
|
|
20240115,143800,2283425450,26200,26200,26200,26200,52
|
|
20240115,143700,2282063050,26200,26200,26200,26200,1000
|
|
20240115,143600,2255863050,26200,26200,26200,26200,0
|
|
20240115,143500,2255863050,26200,26200,26200,26200,0
|
|
20240115,143400,2255863050,26200,26250,26250,26200,46
|
|
20240115,143300,2254657150,26300,26300,26300,26300,10
|
|
20240115,143200,2254394150,26300,26300,26300,26300,2
|
|
20240115,143100,2254341550,26300,26300,26300,26300,54
|
|
20240115,143000,2252921350,26200,26300,26300,26200,184
|
|
20240115,142900,2248100450,26300,26200,26300,26200,2
|
|
20240115,142800,2248047950,26200,26200,26200,26200,0
|
|
20240115,142700,2248047950,26200,26200,26200,26200,2
|
|
20240115,142600,2247995550,26200,26250,26250,26200,32
|
|
20240115,142500,2247157050,26250,26250,26250,26250,161
|
|
20240115,142400,2242930800,26250,26250,26250,26250,29
|
|
20240115,142300,2242169550,26250,26200,26250,26200,2
|
|
20240115,142200,2242117100,26200,26200,26200,26200,29
|
|
20240115,142100,2241357300,26200,26200,26200,26200,0
|
|
20240115,142000,2241357300,26200,26250,26250,26200,2
|
|
20240115,141900,2241304850,26250,26200,26250,26200,14
|
|
20240115,141800,2240937400,26200,26250,26250,26200,44
|
|
20240115,141700,2239783750,26250,26250,26250,26250,68
|
|
20240115,141600,2237998750,26250,26250,26250,26250,1
|
|
20240115,141500,2237972500,26250,26250,26250,26250,2
|
|
20240115,141400,2237920000,26250,26250,26250,26250,10
|
|
20240115,141300,2237657500,26200,26200,26200,26200,33
|
|
20240115,141200,2236792900,26200,26200,26200,26200,1
|
|
20240115,141100,2236766700,26200,26200,26200,26200,0
|
|
20240115,141000,2236766700,26200,26200,26200,26200,0
|
|
20240115,140900,2236766700,26200,26200,26200,26200,85
|
|
20240115,140800,2234539700,26200,26200,26200,26200,0
|
|
20240115,140700,2234539700,26200,26200,26200,26200,4
|
|
20240115,140600,2234434900,26200,26200,26200,26200,1
|
|
20240115,140500,2234408700,26200,26250,26250,26200,30
|
|
20240115,140400,2233622650,26250,26250,26250,26250,2
|
|
20240115,140300,2233570150,26250,26250,26250,26200,32
|
|
20240115,140200,2232731300,26250,26250,26250,26250,27
|
|
20240115,140100,2232022550,26250,26250,26300,26250,17
|
|
20240115,140000,2231576200,26300,26200,26300,26200,46
|
|
20240115,135900,2230370900,26300,26300,26300,26300,33
|
|
20240115,135800,2229503000,26300,26250,26300,26250,724
|
|
20240115,135700,2210489100,26250,26200,26250,26200,34
|
|
20240115,135600,2209598050,26200,26200,26200,26200,0
|
|
20240115,135500,2209598050,26200,26200,26200,26200,0
|
|
20240115,135400,2209598050,26200,26200,26200,26200,2
|
|
20240115,135300,2209545650,26200,26200,26200,26200,0
|
|
20240115,135200,2209545650,26200,26200,26200,26200,37
|
|
20240115,135100,2208576250,26200,26200,26200,26200,0
|
|
20240115,135000,2208576250,26200,26200,26250,26200,215
|
|
20240115,134900,2202943100,26200,26200,26200,26200,2
|
|
20240115,134800,2202890700,26200,26200,26200,26200,70
|
|
20240115,134700,2201056700,26200,26200,26200,26200,204
|
|
20240115,134600,2195711900,26200,26200,26200,26200,31
|
|
20240115,134500,2194899700,26200,26200,26200,26200,70
|
|
20240115,134400,2193065700,26200,26200,26200,26200,29
|
|
20240115,134300,2192305900,26200,26200,26200,26200,79
|
|
20240115,134200,2190236100,26200,26200,26200,26200,0
|
|
20240115,134100,2190236100,26200,26200,26200,26100,220
|
|
20240115,134000,2184478850,26200,26150,26200,26150,90
|
|
20240115,133900,2182125250,26150,26200,26200,26150,1021
|
|
20240115,133800,2155406050,26200,26150,26200,26150,22
|
|
20240115,133700,2154829700,26200,26150,26200,26150,88
|
|
20240115,133600,2152527950,26150,26150,26150,26150,29
|
|
20240115,133500,2151769600,26150,26150,26150,26150,524
|
|
20240115,133400,2138067000,26100,26100,26100,26100,112
|
|
20240115,133300,2135143800,26150,26150,26150,26150,6
|
|
20240115,133200,2134986900,26150,26100,26200,26100,2339
|
|
20240115,133100,2073930100,26150,26150,26150,26150,80
|
|
20240115,133000,2071838100,26150,26150,26150,26150,0
|
|
20240115,132900,2071838100,26150,26150,26150,26150,475
|
|
20240115,132800,2059416850,26150,26150,26150,26150,0
|
|
20240115,132700,2059416850,26150,26150,26150,26150,32
|
|
20240115,132600,2058580050,26150,26150,26200,26150,1075
|
|
20240115,132500,2030466300,26150,26150,26150,26150,0
|
|
20240115,132400,2030466300,26150,26150,26200,26150,133
|
|
20240115,132300,2026987250,26200,26200,26200,26200,1350
|
|
20240115,132200,1991617250,26200,26200,26200,26200,45
|
|
20240115,132100,1990438250,26250,26200,26250,26200,861
|
|
20240115,132000,1967879050,26250,26250,26250,26200,111
|
|
20240115,131900,1964967800,26250,26200,26250,26200,71
|
|
20240115,131800,1963105500,26200,26250,26250,26200,229
|
|
20240115,131700,1957104250,26250,26250,26250,26250,10
|
|
20240115,131600,1956841750,26250,26250,26300,26250,38
|
|
20240115,131500,1955844150,26250,26250,26250,26250,54
|
|
20240115,131400,1954426650,26300,26250,26300,26250,184
|
|
20240115,131300,1949596550,26250,26250,26300,26250,606
|
|
20240115,131200,1933689000,26300,26300,26300,26250,65
|
|
20240115,131100,1931979600,26250,26250,26250,26250,62
|
|
20240115,131000,1930352100,26250,26250,26250,26250,134
|
|
20240115,130900,1926834600,26250,26250,26250,26250,60
|
|
20240115,130800,1925259600,26250,26300,26300,26250,217
|
|
20240115,130700,1919560000,26300,26300,26300,26300,3
|
|
20240115,130600,1919481100,26250,26250,26250,26250,30
|
|
20240115,130500,1918693600,26250,26300,26300,26250,23
|
|
20240115,130400,1918089650,26300,26300,26300,26300,1
|
|
20240115,130300,1918063350,26300,26300,26300,26300,1
|
|
20240115,130200,1918037050,26300,26250,26300,26250,32
|
|
20240115,130100,1917197000,26250,26250,26250,26250,410
|
|
20240115,130000,1906434500,26250,26300,26300,26250,12
|
|
20240115,125900,1906119400,26300,26300,26300,26300,0
|
|
20240115,125800,1906119400,26300,26250,26300,26250,181
|
|
20240115,125700,1901360600,26250,26250,26250,26250,1
|
|
20240115,125600,1901334350,26250,26300,26300,26250,183
|
|
20240115,125500,1896530100,26300,26300,26300,26300,5
|
|
20240115,125400,1896398600,26250,26250,26250,26250,30
|
|
20240115,125300,1895611100,26250,26250,26250,26250,1
|
|
20240115,125200,1895584850,26250,26250,26250,26250,7
|
|
20240115,125100,1895401100,26250,26250,26250,26250,5
|
|
20240115,125000,1895269850,26250,26250,26250,26250,2
|
|
20240115,124900,1895217350,26250,26300,26300,26250,39
|
|
20240115,124800,1894193150,26250,26300,26300,26250,86
|
|
20240115,124700,1891935600,26300,26300,26300,26300,144
|
|
20240115,124600,1888148400,26300,26300,26300,26300,1
|
|
20240115,124500,1888122100,26300,26300,26350,26300,32
|
|
20240115,124400,1887280450,26300,26300,26300,26300,2
|
|
20240115,124300,1887227850,26350,26350,26350,26300,31
|
|
20240115,124200,1886411050,26350,26300,26350,26300,5
|
|
20240115,124100,1886279400,26300,26350,26350,26300,351
|
|
20240115,124000,1877048050,26350,26350,26350,26350,1
|
|
20240115,123900,1877021700,26300,26300,26300,26300,1
|
|
20240115,123800,1876995400,26300,26300,26300,26300,1
|
|
20240115,123700,1876969100,26300,26300,26300,26300,37
|
|
20240115,123600,1875996000,26300,26300,26300,26300,2
|
|
20240115,123500,1875943400,26300,26300,26300,26300,44
|
|
20240115,123400,1874786200,26300,26350,26350,26300,404
|
|
20240115,123300,1864160800,26300,26300,26300,26300,30
|
|
20240115,123200,1863371800,26300,26300,26300,26300,100
|
|
20240115,123100,1860741800,26300,26300,26300,26300,0
|
|
20240115,123000,1860741800,26300,26300,26300,26300,0
|
|
20240115,122900,1860741800,26300,26300,26300,26300,0
|
|
20240115,122800,1860741800,26300,26350,26350,26300,49
|
|
20240115,122700,1859452100,26350,26350,26350,26350,0
|
|
20240115,122600,1859452100,26350,26350,26350,26350,2
|
|
20240115,122500,1859399400,26350,26350,26350,26350,1
|
|
20240115,122400,1859373050,26300,26300,26300,26250,181
|
|
20240115,122300,1854619000,26300,26250,26300,26250,2
|
|
20240115,122200,1854566450,26300,26300,26300,26300,8
|
|
20240115,122100,1854356050,26300,26300,26300,26300,16
|
|
20240115,122000,1853935250,26300,26300,26300,26300,1823
|
|
20240115,121900,1805990350,26300,26300,26300,26300,1
|
|
20240115,121800,1805964050,26300,26350,26350,26300,11
|
|
20240115,121700,1805674700,26350,26350,26350,26350,112
|
|
20240115,121600,1802723500,26300,26300,26300,26300,31
|
|
20240115,121500,1801908200,26350,26300,26350,26300,28
|
|
20240115,121400,1801171150,26300,26300,26350,26300,8
|
|
20240115,121300,1800960550,26350,26350,26350,26350,177
|
|
20240115,121200,1796296600,26300,26300,26300,26300,36
|
|
20240115,121100,1795349800,26300,26350,26350,26300,8
|
|
20240115,121000,1795139150,26300,26350,26350,26300,67
|
|
20240115,120900,1793374150,26350,26300,26350,26300,28
|
|
20240115,120800,1792636450,26300,26300,26300,26300,0
|
|
20240115,120700,1792636450,26300,26300,26300,26300,32
|
|
20240115,120600,1791794850,26350,26350,26350,26300,46
|
|
20240115,120500,1790583000,26300,26350,26350,26300,120
|
|
20240115,120400,1787426000,26350,26350,26350,26350,122
|
|
20240115,120300,1784211300,26300,26300,26300,26300,33
|
|
20240115,120200,1783343400,26350,26350,26350,26350,20
|
|
20240115,120100,1782816400,26350,26350,26350,26350,10
|
|
20240115,120000,1782552900,26350,26350,26350,26350,16
|
|
20240115,115900,1782131300,26300,26350,26350,26300,31
|
|
20240115,115800,1781315950,26350,26350,26350,26350,52
|
|
20240115,115700,1779945750,26350,26350,26350,26350,0
|
|
20240115,115600,1779945750,26350,26400,26400,26350,128
|
|
20240115,115500,1776572850,26400,26350,26400,26350,33
|
|
20240115,115400,1775703250,26350,26350,26350,26350,1
|
|
20240115,115300,1775676900,26350,26350,26350,26350,1
|
|
20240115,115200,1775650550,26350,26350,26400,26350,5
|
|
20240115,115100,1775518650,26350,26350,26350,26350,33
|
|
20240115,115000,1774649100,26350,26350,26350,26350,1
|
|
20240115,114900,1774622750,26350,26350,26350,26350,9
|
|
20240115,114800,1774385600,26400,26400,26400,26400,6
|
|
20240115,114700,1774227200,26350,26300,26350,26300,42
|
|
20240115,114600,1773121950,26300,26400,26400,26300,10
|
|
20240115,114500,1772858150,26400,26400,26400,26400,16
|
|
20240115,114400,1772435750,26400,26400,26400,26400,30
|
|
20240115,114300,1771643750,26300,26300,26300,26300,0
|
|
20240115,114200,1771643750,26300,26350,26350,26300,42
|
|
20240115,114100,1770538500,26300,26300,26300,26300,0
|
|
20240115,114000,1770538500,26300,26350,26350,26300,52
|
|
20240115,113900,1769169400,26350,26350,26350,26350,62
|
|
20240115,113800,1767535700,26350,26350,26350,26350,41
|
|
20240115,113700,1766455350,26350,26350,26350,26350,1
|
|
20240115,113600,1766429000,26350,26400,26400,26350,171
|
|
20240115,113500,1761914700,26400,26350,26400,26350,43
|
|
20240115,113400,1760779600,26350,26350,26350,26350,111
|
|
20240115,113300,1757854750,26350,26350,26350,26350,1
|
|
20240115,113200,1757828400,26350,26350,26350,26350,10
|
|
20240115,113100,1757564900,26350,26350,26350,26350,101
|
|
20240115,113000,1754903550,26350,26350,26350,26350,30
|
|
20240115,112900,1754113050,26350,26400,26400,26350,21
|
|
20240115,112800,1753558700,26350,26350,26350,26350,394
|
|
20240115,112700,1743176800,26300,26300,26300,26300,0
|
|
20240115,112600,1743176800,26300,26300,26300,26300,1164
|
|
20240115,112500,1712563600,26350,26350,26350,26350,721
|
|
20240115,112400,1693565250,26350,26300,26350,26300,590
|
|
20240115,112300,1678046250,26300,26350,26350,26300,7
|
|
20240115,112200,1677861950,26350,26350,26350,26350,10
|
|
20240115,112100,1677598450,26300,26300,26350,26300,120
|
|
20240115,112000,1674441950,26300,26300,26300,26300,4
|
|
20240115,111900,1674336750,26350,26350,26350,26350,163
|
|
20240115,111800,1670041700,26350,26350,26350,26350,168
|
|
20240115,111700,1665614900,26300,26300,26300,26300,611
|
|
20240115,111600,1649545600,26300,26350,26350,26300,22
|
|
20240115,111500,1648965950,26350,26350,26350,26350,3
|
|
20240115,111400,1648886900,26300,26300,26300,26300,70
|
|
20240115,111300,1647045900,26300,26300,26350,26300,80
|
|
20240115,111200,1644941850,26300,26350,26350,26300,412
|
|
20240115,111100,1634106150,26350,26350,26350,26350,9
|
|
20240115,111000,1633869000,26350,26350,26350,26350,155
|
|
20240115,110900,1629784750,26350,26400,26400,26350,454
|
|
20240115,110800,1617821800,26400,26400,26400,26400,28
|
|
20240115,110700,1617082600,26400,26400,26400,26400,7
|
|
20240115,110600,1616897800,26400,26400,26400,26350,27
|
|
20240115,110500,1616186250,26350,26300,26350,26300,41
|
|
20240115,110400,1615107350,26400,26400,26400,26400,2
|
|
20240115,110300,1615054550,26400,26400,26400,26400,99
|
|
20240115,110200,1612440950,26400,26400,26400,26400,1000
|
|
20240115,110100,1586040950,26350,26200,26350,26200,132
|
|
20240115,110000,1582573000,26200,26250,26250,26200,411
|
|
20240115,105900,1571784500,26250,26200,26250,26150,791
|
|
20240115,105800,1551095950,26150,26250,26300,26150,1357
|
|
20240115,105700,1515522750,26300,26250,26300,26200,152
|
|
20240115,105600,1511538150,26250,26300,26300,26250,49
|
|
20240115,105500,1510250900,26300,26300,26300,26250,220
|
|
20240115,105400,1504472050,26200,26250,26250,26200,570
|
|
20240115,105300,1489512550,26250,26300,26300,26250,729
|
|
20240115,105200,1470346300,26300,26350,26350,26000,14408
|
|
20240115,105100,1094063200,26350,26400,26400,26350,2028
|
|
20240115,105000,1040625150,26400,26400,26400,26400,627
|
|
20240115,104900,1024072350,26400,26400,26400,26350,10
|
|
20240115,104800,1023808550,26400,26400,26400,26350,1571
|
|
20240115,104700,982407150,26400,26400,26400,26400,6
|
|
20240115,104600,982248750,26400,26400,26400,26350,732
|
|
20240115,104500,962959700,26400,26400,26400,26400,349
|
|
20240115,104400,953746100,26400,26350,26400,26350,150
|
|
20240115,104300,949787550,26400,26500,26500,26350,3044
|
|
20240115,104200,869435650,26500,26500,26500,26500,505
|
|
20240115,104100,856053150,26500,26500,26500,26500,24
|
|
20240115,104000,855417150,26500,26550,26550,26500,1758
|
|
20240115,103900,808821200,26550,26550,26550,26550,29
|
|
20240115,103800,808051250,26550,26550,26550,26550,0
|
|
20240115,103700,808051250,26550,26550,26550,26550,92
|
|
20240115,103600,805608650,26550,26500,26550,26500,162
|
|
20240115,103500,801308150,26500,26550,26550,26500,130
|
|
20240115,103400,797863100,26550,26600,26600,26550,29
|
|
20240115,103300,797093100,26600,26550,26600,26550,200
|
|
20240115,103200,791782850,26600,26550,26600,26550,11
|
|
20240115,103100,791490300,26550,26550,26600,26500,5971
|
|
20240115,103000,633144700,26600,26650,26650,26600,1581
|
|
20240115,102900,591037500,26650,26700,26700,26650,163
|
|
20240115,102800,586692900,26700,26700,26700,26650,105
|
|
20240115,102700,583893150,26700,26700,26700,26650,171
|
|
20240115,102600,579331650,26650,26700,26700,26650,270
|
|
20240115,102500,572125350,26700,26700,26700,26700,941
|
|
20240115,102400,547000650,26700,26750,26750,26700,37
|
|
20240115,102300,546012700,26750,26750,26750,26700,191
|
|
20240115,102200,540904900,26750,26800,26800,26750,3222
|
|
20240115,102100,454713750,26800,26800,26800,26800,102
|
|
20240115,102000,451980150,26800,26800,26800,26800,1553
|
|
20240115,101900,410359750,26800,26850,26850,26800,30
|
|
20240115,101800,409555050,26800,26800,26800,26800,45
|
|
20240115,101700,408349050,26850,26850,26850,26850,0
|
|
20240115,101600,408349050,26850,26850,26850,26850,2
|
|
20240115,101500,408295350,26800,26800,26800,26800,6
|
|
20240115,101400,408134550,26800,26850,26850,26800,35
|
|
20240115,101300,407196300,26850,26850,26850,26850,64
|
|
20240115,101200,405477900,26800,26800,26800,26800,0
|
|
20240115,101100,405477900,26800,26850,26850,26800,118
|
|
20240115,101000,402314600,26850,26800,26850,26800,31
|
|
20240115,100900,401483700,26850,26850,26850,26850,27
|
|
20240115,100800,400758750,26850,26850,26850,26850,37
|
|
20240115,100700,399765300,26800,26800,26850,26800,62
|
|
20240115,100600,398103200,26800,26800,26800,26800,40
|
|
20240115,100500,397031200,26850,26850,26850,26850,166
|
|
20240115,100400,392574100,26850,26850,26850,26850,65
|
|
20240115,100300,390828850,26850,26850,26850,26850,105
|
|
20240115,100200,388009600,26850,26800,26850,26800,181
|
|
20240115,100100,383152900,26800,26850,26850,26800,4
|
|
20240115,100000,383045650,26850,26900,26900,26850,1133
|
|
20240115,095900,352604350,26900,26950,26950,26900,2
|
|
20240115,095800,352550500,26950,26950,26950,26950,3
|
|
20240115,095700,352469650,26900,26950,26950,26900,39
|
|
20240115,095600,351420050,26950,26950,26950,26950,3
|
|
20240115,095500,351339200,26950,26950,26950,26950,15
|
|
20240115,095400,350934950,26950,26950,26950,26950,35
|
|
20240115,095300,349991700,26900,26900,26900,26900,97
|
|
20240115,095200,347382400,26900,26900,26900,26900,6
|
|
20240115,095100,347221000,26900,26900,26900,26900,16
|
|
20240115,095000,346790600,26900,26900,26900,26900,60
|
|
20240115,094900,345176600,26900,26950,26950,26900,82
|
|
20240115,094800,342970650,26950,26900,26950,26900,35
|
|
20240115,094700,342028450,26900,26900,26900,26900,35
|
|
20240115,094600,341086950,26900,26900,26900,26900,20
|
|
20240115,094500,340548950,26900,26900,26900,26900,538
|
|
20240115,094400,326076750,26900,26900,26900,26900,50
|
|
20240115,094300,324731750,26900,26900,26900,26900,14
|
|
20240115,094200,324355150,26900,26900,26900,26900,70
|
|
20240115,094100,322472150,26900,26900,26900,26900,226
|
|
20240115,094000,316392750,26900,26900,26900,26900,1013
|
|
20240115,093900,289143050,26850,26900,26900,26850,236
|
|
20240115,093800,282806350,26850,26850,26850,26850,341
|
|
20240115,093700,273650500,26850,26800,26850,26800,61
|
|
20240115,093600,272015500,26800,26800,26800,26800,101
|
|
20240115,093500,269308700,26800,26800,26800,26800,46
|
|
20240115,093400,268075900,26800,26800,26800,26800,64
|
|
20240115,093300,266360700,26800,26800,26900,26800,35
|
|
20240115,093200,265420900,26800,26900,26900,26800,56
|
|
20240115,093100,263918000,26900,26800,26900,26800,22
|
|
20240115,093000,263328300,26750,26850,26900,26750,974
|
|
20240115,092900,237247850,26850,26950,26950,26800,836
|
|
20240115,092800,214811150,26950,26950,26950,26900,48
|
|
20240115,092700,213519050,26950,26950,26950,26950,24
|
|
20240115,092600,212872250,26950,26950,26950,26950,96
|
|
20240115,092500,210285050,26950,26950,26950,26950,16
|
|
20240115,092400,209853850,26950,26950,26950,26950,1
|
|
20240115,092300,209826900,26950,26950,26950,26950,112
|
|
20240115,092200,206808500,26950,26950,26950,26950,188
|
|
20240115,092100,201741900,26950,26950,26950,26950,0
|
|
20240115,092000,201741900,26950,26950,26950,26950,0
|
|
20240115,091900,201741900,26950,26800,26950,26800,255
|
|
20240115,091800,194875950,26850,26900,26900,26850,482
|
|
20240115,091700,181931350,26900,27000,27000,26900,693
|
|
20240115,091600,163278000,27000,26950,27000,26950,338
|
|
20240115,091500,154162000,26950,27000,27000,26950,24
|
|
20240115,091400,153514500,27000,27000,27000,27000,24
|
|
20240115,091300,152866500,27000,27000,27000,27000,1
|
|
20240115,091200,152839500,27000,27000,27000,27000,6
|
|
20240115,091100,152677500,27000,27000,27000,27000,255
|
|
20240115,091000,145792500,26950,26950,26950,26950,0
|
|
20240115,090900,145792500,26950,27000,27050,26950,1245
|
|
20240115,090800,112191550,26950,26950,26950,26950,101
|
|
20240115,090700,109469600,27000,27000,27050,27000,199
|
|
20240115,090600,104096550,27000,27000,27000,27000,50
|
|
20240115,090500,102746550,27000,27050,27050,27000,2070
|
|
20240115,090400,46762150,27050,27050,27050,27000,34
|
|
20240115,090300,45842950,27100,27050,27100,27050,13
|
|
20240115,090200,45491200,27050,27050,27050,27050,27
|
|
20240115,090100,44760850,27050,27000,27050,27000,117
|
|
20240115,090000,41600400,27000,27000,27100,26800,1540
|