627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192400,6815118300,26050,26050,26050,26050,4005
|
|
20240115,192300,6815118300,26050,26050,26050,26050,0
|
|
20240115,192200,6815118300,26050,26050,26050,26050,0
|
|
20240115,192100,6815118300,26050,26050,26050,26050,0
|
|
20240115,192000,6815118300,26050,26050,26050,26050,0
|
|
20240115,191900,6815118300,26050,26050,26050,26050,0
|
|
20240115,191800,6815118300,26050,26050,26050,26050,0
|
|
20240115,191700,6815118300,26050,26050,26050,26050,0
|
|
20240115,191600,6815118300,26050,26050,26050,26050,0
|
|
20240115,191500,6815118300,26050,26050,26050,26050,0
|
|
20240115,191400,6815118300,26050,26050,26050,26050,0
|
|
20240115,191300,6815118300,26050,26050,26050,26050,0
|
|
20240115,191200,6815118300,26050,26050,26050,26050,0
|
|
20240115,191100,6815118300,26050,26050,26050,26050,0
|
|
20240115,191000,6815118300,26050,26050,26050,26050,0
|
|
20240115,190900,6815118300,26050,26050,26050,26050,0
|
|
20240115,190800,6815118300,26050,26050,26050,26050,0
|
|
20240115,190700,6815118300,26050,26050,26050,26050,0
|
|
20240115,190600,6815118300,26050,26050,26050,26050,0
|
|
20240115,190500,6815118300,26050,26050,26050,26050,0
|
|
20240115,190400,6815118300,26050,26050,26050,26050,0
|
|
20240115,190300,6815118300,26050,26050,26050,26050,0
|
|
20240115,190200,6815118300,26050,26050,26050,26050,0
|
|
20240115,190100,6815118300,26050,26050,26050,26050,0
|
|
20240115,190000,6815118300,26050,26050,26050,26050,0
|
|
20240115,185900,6815118300,26050,26050,26050,26050,0
|
|
20240115,185800,6815118300,26050,26050,26050,26050,0
|
|
20240115,185700,6815118300,26050,26050,26050,26050,0
|
|
20240115,185600,6815118300,26050,26050,26050,26050,0
|
|
20240115,185500,6815118300,26050,26050,26050,26050,0
|
|
20240115,185400,6815118300,26050,26050,26050,26050,4005
|
|
20240115,185300,6815118300,26050,26050,26050,26050,0
|
|
20240115,185200,6815118300,26050,26050,26050,26050,0
|
|
20240115,185100,6815118300,26050,26050,26050,26050,0
|
|
20240115,185000,6815118300,26050,26050,26050,26050,0
|
|
20240115,184900,6815118300,26050,26050,26050,26050,0
|
|
20240115,184800,6815118300,26050,26050,26050,26050,0
|
|
20240115,184700,6815118300,26050,26050,26050,26050,0
|
|
20240115,184600,6815118300,26050,26050,26050,26050,0
|
|
20240115,184500,6815118300,26050,26050,26050,26050,0
|
|
20240115,184400,6815118300,26050,26050,26050,26050,0
|
|
20240115,184300,6815118300,26050,26050,26050,26050,0
|
|
20240115,184200,6815118300,26050,26050,26050,26050,0
|
|
20240115,184100,6815118300,26050,26050,26050,26050,0
|
|
20240115,184000,6815118300,26050,26050,26050,26050,0
|
|
20240115,183900,6815118300,26050,26050,26050,26050,0
|
|
20240115,183800,6815118300,26050,26050,26050,26050,0
|
|
20240115,183700,6815118300,26050,26050,26050,26050,0
|
|
20240115,183600,6815118300,26050,26050,26050,26050,0
|
|
20240115,183500,6815118300,26050,26050,26050,26050,0
|
|
20240115,183400,6815118300,26050,26050,26050,26050,0
|
|
20240115,183300,6815118300,26050,26050,26050,26050,0
|
|
20240115,183200,6815118300,26050,26050,26050,26050,0
|
|
20240115,183100,6815118300,26050,26050,26050,26050,0
|
|
20240115,183000,6815118300,26050,26050,26050,26050,0
|
|
20240115,182900,6815118300,26050,26050,26050,26050,0
|
|
20240115,182800,6815118300,26050,26050,26050,26050,0
|
|
20240115,182700,6815118300,26050,26050,26050,26050,0
|
|
20240115,182600,6815118300,26050,26050,26050,26050,0
|
|
20240115,182500,6815118300,26050,26050,26050,26050,0
|
|
20240115,182400,6815118300,26050,26050,26050,26050,4005
|
|
20240115,182300,6815118300,26050,26050,26050,26050,0
|
|
20240115,182200,6815118300,26050,26050,26050,26050,0
|
|
20240115,182100,6815118300,26050,26050,26050,26050,0
|
|
20240115,182000,6815118300,26050,26050,26050,26050,0
|
|
20240115,181900,6815118300,26050,26050,26050,26050,0
|
|
20240115,181800,6815118300,26050,26050,26050,26050,0
|
|
20240115,181700,6815118300,26050,26050,26050,26050,0
|
|
20240115,181600,6815118300,26050,26050,26050,26050,0
|
|
20240115,181500,6815118300,26050,26050,26050,26050,0
|
|
20240115,181400,6815118300,26050,26050,26050,26050,0
|
|
20240115,181300,6815118300,26050,26050,26050,26050,0
|
|
20240115,181200,6815118300,26050,26050,26050,26050,0
|
|
20240115,181100,6815118300,26050,26050,26050,26050,0
|
|
20240115,181000,6815118300,26050,26050,26050,26050,0
|
|
20240115,180900,6815118300,26050,26050,26050,26050,0
|
|
20240115,180800,6815118300,26050,26050,26050,26050,0
|
|
20240115,180700,6815118300,26050,26050,26050,26050,0
|
|
20240115,180600,6815118300,26050,26050,26050,26050,0
|
|
20240115,180500,6815118300,26050,26050,26050,26050,0
|
|
20240115,180400,6815118300,26050,26050,26050,26050,0
|
|
20240115,180300,6815118300,26050,26050,26050,26050,0
|
|
20240115,180200,6815118300,26050,26050,26050,26050,0
|
|
20240115,180100,6815118300,26050,26050,26050,26050,0
|
|
20240115,180000,6815118300,26050,26050,26050,26050,0
|
|
20240115,175900,6815118300,26050,26050,26050,26050,0
|
|
20240115,175800,6815118300,26050,26050,26050,26050,0
|
|
20240115,175700,6815118300,26050,26050,26050,26050,0
|
|
20240115,175600,6815118300,26050,26050,26050,26050,0
|
|
20240115,175500,6815118300,26050,26050,26050,26050,0
|
|
20240115,175400,6815118300,26050,26050,26050,26050,4005
|
|
20240115,175300,6815118300,26050,26050,26050,26050,0
|
|
20240115,175200,6815118300,26050,26050,26050,26050,0
|
|
20240115,175100,6815118300,26050,26050,26050,26050,0
|
|
20240115,175000,6815118300,26050,26050,26050,26050,0
|
|
20240115,174900,6815118300,26050,26050,26050,26050,0
|
|
20240115,174800,6815118300,26050,26050,26050,26050,0
|
|
20240115,174700,6815118300,26050,26050,26050,26050,0
|
|
20240115,174600,6815118300,26050,26050,26050,26050,0
|
|
20240115,174500,6815118300,26050,26050,26050,26050,0
|
|
20240115,174400,6815118300,26050,26050,26050,26050,0
|
|
20240115,174300,6815118300,26050,26050,26050,26050,0
|
|
20240115,174200,6815118300,26050,26050,26050,26050,0
|
|
20240115,174100,6815118300,26050,26050,26050,26050,0
|
|
20240115,174000,6815118300,26050,26050,26050,26050,0
|
|
20240115,173900,6815118300,26050,26050,26050,26050,0
|
|
20240115,173800,6815118300,26050,26050,26050,26050,0
|
|
20240115,173700,6815118300,26050,26050,26050,26050,0
|
|
20240115,173600,6815118300,26050,26050,26050,26050,0
|
|
20240115,173500,6815118300,26050,26050,26050,26050,0
|
|
20240115,173400,6815118300,26050,26050,26050,26050,0
|
|
20240115,173300,6815118300,26050,26050,26050,26050,0
|
|
20240115,173200,6815118300,26050,26050,26050,26050,0
|
|
20240115,173100,6815118300,26050,26050,26050,26050,0
|
|
20240115,173000,6815118300,26050,26050,26050,26050,0
|
|
20240115,172900,6815118300,26050,26050,26050,26050,0
|
|
20240115,172800,6815118300,26050,26050,26050,26050,0
|
|
20240115,172700,6815118300,26050,26050,26050,26050,0
|
|
20240115,172600,6815118300,26050,26050,26050,26050,0
|
|
20240115,172500,6815118300,26050,26050,26050,26050,0
|
|
20240115,172400,6815118300,26050,26050,26050,26050,4005
|
|
20240115,172300,6815118300,26050,26050,26050,26050,0
|
|
20240115,172200,6815118300,26050,26050,26050,26050,0
|
|
20240115,172100,6815118300,26050,26050,26050,26050,0
|
|
20240115,172000,6815118300,26050,26050,26050,26050,0
|
|
20240115,171900,6815118300,26050,26050,26050,26050,0
|
|
20240115,171800,6815118300,26050,26050,26050,26050,0
|
|
20240115,171700,6815118300,26050,26050,26050,26050,0
|
|
20240115,171600,6815118300,26050,26050,26050,26050,0
|
|
20240115,171500,6815118300,26050,26050,26050,26050,0
|
|
20240115,171400,6815118300,26050,26050,26050,26050,0
|
|
20240115,171300,6815118300,26050,26050,26050,26050,0
|
|
20240115,171200,6815118300,26050,26050,26050,26050,0
|
|
20240115,171100,6815118300,26050,26050,26050,26050,0
|
|
20240115,171000,6815118300,26050,26050,26050,26050,0
|
|
20240115,170900,6815118300,26050,26050,26050,26050,0
|
|
20240115,170800,6815118300,26050,26050,26050,26050,0
|
|
20240115,170700,6815118300,26050,26050,26050,26050,0
|
|
20240115,170600,6815118300,26050,26050,26050,26050,0
|
|
20240115,170500,6815118300,26050,26050,26050,26050,0
|
|
20240115,170400,6815118300,26050,26050,26050,26050,0
|
|
20240115,170300,6815118300,26050,26050,26050,26050,0
|
|
20240115,170200,6815118300,26050,26050,26050,26050,0
|
|
20240115,170100,6815118300,26050,26050,26050,26050,0
|
|
20240115,170000,6815118300,26050,26050,26050,26050,0
|
|
20240115,165900,6815118300,26050,26050,26050,26050,0
|
|
20240115,165800,6815118300,26050,26050,26050,26050,0
|
|
20240115,165700,6815118300,26050,26050,26050,26050,0
|
|
20240115,165600,6815118300,26050,26050,26050,26050,0
|
|
20240115,165500,6815118300,26050,26050,26050,26050,0
|
|
20240115,165400,6815118300,26050,26050,26050,26050,4005
|
|
20240115,165300,6815118300,26050,26050,26050,26050,0
|
|
20240115,165200,6815118300,26050,26050,26050,26050,0
|
|
20240115,165100,6815118300,26050,26050,26050,26050,0
|
|
20240115,165000,6815118300,26050,26050,26050,26050,0
|
|
20240115,164900,6815118300,26050,26050,26050,26050,0
|
|
20240115,164800,6815118300,26050,26050,26050,26050,0
|
|
20240115,164700,6815118300,26050,26050,26050,26050,0
|
|
20240115,164600,6815118300,26050,26050,26050,26050,0
|
|
20240115,164500,6815118300,26050,26050,26050,26050,0
|
|
20240115,164400,6815118300,26050,26050,26050,26050,0
|
|
20240115,164300,6815118300,26050,26050,26050,26050,0
|
|
20240115,164200,6815118300,26050,26050,26050,26050,0
|
|
20240115,164100,6815118300,26050,26050,26050,26050,0
|
|
20240115,164000,6815118300,26050,26050,26050,26050,0
|
|
20240115,163900,6815118300,26050,26050,26050,26050,0
|
|
20240115,163800,6815118300,26050,26050,26050,26050,0
|
|
20240115,163700,6815118300,26050,26050,26050,26050,0
|
|
20240115,163600,6815118300,26050,26050,26050,26050,0
|
|
20240115,163500,6815118300,26050,26050,26050,26050,0
|
|
20240115,163400,6815118300,26050,26050,26050,26050,0
|
|
20240115,163300,6815118300,26050,26050,26050,26050,0
|
|
20240115,163200,6815118300,26050,26050,26050,26050,0
|
|
20240115,163100,6815118300,26050,26050,26050,26050,0
|
|
20240115,163000,6815118300,26050,26050,26050,26050,0
|
|
20240115,162900,6815118300,26050,26050,26050,26050,0
|
|
20240115,162800,6815118300,26050,26050,26050,26050,0
|
|
20240115,162700,6815118300,26050,26050,26050,26050,0
|
|
20240115,162600,6815118300,26050,26050,26050,26050,0
|
|
20240115,162500,6815118300,26050,26050,26050,26050,0
|
|
20240115,162400,6815118300,26050,26050,26050,26050,4005
|
|
20240115,162300,6815118300,26050,26050,26050,26050,0
|
|
20240115,162200,6815118300,26050,26050,26050,26050,0
|
|
20240115,162100,6815118300,26050,26050,26050,26050,0
|
|
20240115,162000,6815118300,26050,26050,26050,26050,0
|
|
20240115,161900,6815118300,26050,26050,26050,26050,0
|
|
20240115,161800,6815118300,26050,26050,26050,26050,0
|
|
20240115,161700,6815118300,26050,26050,26050,26050,0
|
|
20240115,161600,6815118300,26050,26050,26050,26050,0
|
|
20240115,161500,6815118300,26050,26050,26050,26050,0
|
|
20240115,161400,6815118300,26050,26050,26050,26050,0
|
|
20240115,161300,6815118300,26050,26050,26050,26050,0
|
|
20240115,161200,6815118300,26050,26050,26050,26050,0
|
|
20240115,161100,6815118300,26050,26050,26050,26050,0
|
|
20240115,161000,6815118300,26050,26050,26050,26050,0
|
|
20240115,160900,6815118300,26050,26050,26050,26050,0
|
|
20240115,160800,6815118300,26050,26050,26050,26050,0
|
|
20240115,160700,6815118300,26050,26050,26050,26050,0
|
|
20240115,160600,6815118300,26050,26050,26050,26050,0
|
|
20240115,160500,6815118300,26050,26050,26050,26050,0
|
|
20240115,160400,6815118300,26050,26050,26050,26050,0
|
|
20240115,160300,6815118300,26050,26050,26050,26050,0
|
|
20240115,160200,6815118300,26050,26050,26050,26050,0
|
|
20240115,160100,6815118300,26050,26050,26050,26050,0
|
|
20240115,160000,6815118300,26050,26050,26050,26050,0
|
|
20240115,155900,6815118300,26050,26050,26050,26050,0
|
|
20240115,155800,6815118300,26050,26050,26050,26050,0
|
|
20240115,155700,6815118300,26050,26050,26050,26050,0
|
|
20240115,155600,6815118300,26050,26050,26050,26050,0
|
|
20240115,155500,6815118300,26050,26050,26050,26050,0
|
|
20240115,155400,6815118300,26050,26050,26050,26050,4005
|
|
20240115,155300,6815118300,26050,26050,26050,26050,0
|
|
20240115,155200,6815118300,26050,26050,26050,26050,0
|
|
20240115,155100,6815118300,26050,26050,26050,26050,0
|
|
20240115,155000,6815118300,26050,26050,26050,26050,0
|
|
20240115,154900,6815118300,26050,26050,26050,26050,0
|
|
20240115,154800,6815118300,26050,26050,26050,26050,0
|
|
20240115,154700,6815118300,26050,26050,26050,26050,0
|
|
20240115,154600,6815118300,26050,26050,26050,26050,0
|
|
20240115,154500,6815118300,26050,26050,26050,26050,0
|
|
20240115,154400,6815118300,26050,26050,26050,26050,0
|
|
20240115,154300,6815118300,26050,26050,26050,26050,0
|
|
20240115,154200,6815118300,26050,26050,26050,26050,0
|
|
20240115,154100,6815118300,26050,26050,26050,26050,0
|
|
20240115,154000,6815118300,26050,26050,26050,26050,0
|
|
20240115,153900,6815118300,26050,26050,26050,26050,0
|
|
20240115,153800,6815118300,26050,26050,26050,26050,0
|
|
20240115,153700,6815118300,26050,26050,26050,26050,0
|
|
20240115,153600,6815118300,26050,26050,26050,26050,0
|
|
20240115,153500,6815118300,26050,26050,26050,26050,0
|
|
20240115,153400,6815118300,26050,26050,26050,26050,0
|
|
20240115,153300,6815118300,26050,26050,26050,26050,0
|
|
20240115,153200,6815118300,26050,26050,26050,26050,0
|
|
20240115,153100,6815118300,26050,26050,26050,26050,0
|
|
20240115,153000,6815118300,26050,26050,26050,26050,4005
|
|
20240115,152900,6710788050,26100,26100,26100,26100,0
|
|
20240115,152800,6710788050,26100,26100,26100,26100,0
|
|
20240115,152700,6710788050,26100,26100,26100,26100,0
|
|
20240115,152600,6710788050,26100,26100,26100,26100,0
|
|
20240115,152500,6710788050,26100,26100,26100,26100,0
|
|
20240115,152400,6710788050,26100,26100,26100,26100,0
|
|
20240115,152300,6710788050,26100,26100,26100,26100,0
|
|
20240115,152200,6710788050,26100,26100,26100,26100,0
|
|
20240115,152100,6710788050,26100,26100,26100,26100,0
|
|
20240115,152000,6710788050,26100,26100,26100,26100,0
|
|
20240115,151900,6710788050,26100,26100,26150,26100,373
|
|
20240115,151800,6701052000,26150,26100,26150,26050,466
|
|
20240115,151700,6688882450,26100,26100,26100,26050,239
|
|
20240115,151600,6682649100,26050,26050,26100,26050,75
|
|
20240115,151500,6680694350,26100,26100,26100,26050,790
|
|
20240115,151400,6660109250,26100,26100,26100,26050,157
|
|
20240115,151300,6656017650,26050,26050,26100,26050,72
|
|
20240115,151200,6654140700,26100,26100,26150,26050,126
|
|
20240115,151100,6650854500,26100,26050,26100,26050,556
|
|
20240115,151000,6636352600,26050,26150,26150,26050,667
|
|
20240115,150900,6618926350,26100,26150,26150,26100,203
|
|
20240115,150800,6613627050,26100,26100,26150,26100,249
|
|
20240115,150700,6607126400,26100,26100,26150,26050,181
|
|
20240115,150600,6602402450,26100,26100,26150,26050,660
|
|
20240115,150500,6585176150,26150,26100,26150,26100,156
|
|
20240115,150400,6581103050,26150,26150,26150,26100,150
|
|
20240115,150300,6577186350,26100,26150,26150,26100,83
|
|
20240115,150200,6575018300,26100,26150,26150,26100,138
|
|
20240115,150100,6571414300,26150,26150,26150,26100,61
|
|
20240115,150000,6569820000,26100,26150,26150,26100,145
|
|
20240115,145900,6566033500,26100,26150,26150,26100,325
|
|
20240115,145800,6557542050,26150,26150,26150,26100,74
|
|
20240115,145700,6555608050,26150,26150,26200,26100,52
|
|
20240115,145600,6554248100,26150,26200,26200,26100,337
|
|
20240115,145500,6545438950,26150,26150,26200,26150,142
|
|
20240115,145400,6541725500,26150,26150,26200,26150,137
|
|
20240115,145300,6538141150,26200,26150,26200,26150,241
|
|
20240115,145200,6531837700,26200,26150,26200,26150,118
|
|
20240115,145100,6528750800,26200,26150,26200,26150,361
|
|
20240115,145000,6519294400,26200,26200,26200,26100,122
|
|
20240115,144900,6516103550,26200,26200,26200,26150,221
|
|
20240115,144800,6510315900,26150,26150,26150,26100,222
|
|
20240115,144700,6504511450,26150,26150,26150,26100,361
|
|
20240115,144600,6495075600,26200,26200,26200,26150,280
|
|
20240115,144500,6487742000,26200,26200,26200,26150,226
|
|
20240115,144400,6481821600,26150,26200,26200,26100,436
|
|
20240115,144300,6470424100,26150,26200,26200,26150,179
|
|
20240115,144200,6465740500,26200,26200,26200,26150,241
|
|
20240115,144100,6459427150,26200,26200,26200,26150,226
|
|
20240115,144000,6453506950,26150,26150,26200,26100,380
|
|
20240115,143900,6443569950,26150,26150,26200,26150,1420
|
|
20240115,143800,6406397600,26150,26150,26200,26100,2860
|
|
20240115,143700,6331608600,26150,26150,26150,26100,677
|
|
20240115,143600,6313929100,26100,26150,26150,26100,452
|
|
20240115,143500,6302121800,26050,26100,26100,26050,32
|
|
20240115,143400,6301287450,26050,26100,26150,26050,315
|
|
20240115,143300,6293070600,26150,26100,26150,26050,240
|
|
20240115,143200,6286805600,26150,26150,26150,26100,45
|
|
20240115,143100,6285629700,26150,26100,26150,26050,166
|
|
20240115,143000,6281297300,26100,26100,26150,26050,491
|
|
20240115,142900,6268482400,26050,26150,26150,26050,554
|
|
20240115,142800,6254024550,26150,26100,26150,26100,40
|
|
20240115,142700,6252979400,26150,26150,26150,26100,59
|
|
20240115,142600,6251437350,26150,26100,26150,26100,45
|
|
20240115,142500,6250261950,26150,26100,26150,26100,172
|
|
20240115,142400,6245771900,26150,26100,26150,26100,505
|
|
20240115,142300,6232591250,26050,26100,26100,26050,441
|
|
20240115,142200,6221082000,26050,26100,26100,26050,232
|
|
20240115,142100,6215037500,26000,26100,26100,26000,808
|
|
20240115,142000,6193979250,26050,26100,26100,26050,39
|
|
20240115,141900,6192962200,26050,26050,26100,26000,6446
|
|
20240115,141800,6025255250,26100,26100,26100,26050,81
|
|
20240115,141700,6023142000,26100,26150,26150,26050,2025
|
|
20240115,141600,5970292600,26150,26150,26150,26100,39
|
|
20240115,141500,5969273600,26150,26150,26200,26150,104
|
|
20240115,141400,5966552600,26150,26100,26200,26100,197
|
|
20240115,141300,5961403000,26150,26150,26150,26100,119
|
|
20240115,141200,5958294700,26100,26150,26150,26100,84
|
|
20240115,141100,5956098600,26150,26150,26150,26100,85
|
|
20240115,141000,5953876750,26200,26150,26200,26100,148
|
|
20240115,140900,5950004850,26200,26150,26200,26150,134
|
|
20240115,140800,5946500000,26200,26150,26200,26150,40
|
|
20240115,140700,5945453300,26200,26200,26200,26200,85
|
|
20240115,140600,5943226300,26250,26200,26250,26150,706
|
|
20240115,140500,5924730650,26200,26150,26200,26150,38
|
|
20240115,140400,5923735900,26200,26150,26200,26150,48
|
|
20240115,140300,5922480000,26200,26150,26200,26150,32
|
|
20240115,140200,5921642450,26200,26200,26200,26150,1030
|
|
20240115,140100,5894657300,26200,26150,26200,26150,32
|
|
20240115,140000,5893819750,26200,26150,26200,26150,162
|
|
20240115,135900,5889582700,26150,26100,26150,26100,93
|
|
20240115,135800,5887153100,26150,26150,26200,26150,135
|
|
20240115,135700,5883622150,26200,26200,26200,26100,111
|
|
20240115,135600,5880718200,26150,26150,26200,26150,50
|
|
20240115,135500,5879410000,26150,26150,26150,26150,38
|
|
20240115,135400,5878416300,26150,26150,26200,26150,111
|
|
20240115,135300,5875512850,26150,26200,26200,26150,167
|
|
20240115,135200,5871143850,26150,26150,26250,26150,1851
|
|
20240115,135100,5822679650,26100,26150,26150,26100,159
|
|
20240115,135000,5818527550,26150,26150,26150,26100,32
|
|
20240115,134900,5817691550,26100,26150,26150,26100,151
|
|
20240115,134800,5813749300,26100,26150,26150,26100,130
|
|
20240115,134700,5810350650,26150,26150,26150,26100,161
|
|
20240115,134600,5806147250,26100,26150,26150,26100,51
|
|
20240115,134500,5804815450,26100,26150,26150,26100,371
|
|
20240115,134400,5795114600,26150,26150,26150,26150,174
|
|
20240115,134300,5790564500,26200,26200,26200,26100,129
|
|
20240115,134200,5787190650,26150,26150,26150,26100,1000
|
|
20240115,134100,5761041500,26150,26150,26150,26100,686
|
|
20240115,134000,5743103400,26150,26150,26150,26100,27
|
|
20240115,133900,5742398200,26150,26150,26150,26100,117
|
|
20240115,133800,5739343350,26100,26150,26150,26100,84
|
|
20240115,133700,5737149800,26150,26100,26150,26100,55
|
|
20240115,133600,5735713450,26150,26100,26150,26100,44
|
|
20240115,133500,5734563700,26150,26100,26150,26050,133
|
|
20240115,133400,5731092550,26100,26100,26100,26050,125
|
|
20240115,133300,5727830950,26100,26100,26100,26100,246
|
|
20240115,133200,5721410350,26100,26100,26150,26050,132
|
|
20240115,133100,5717964150,26100,26150,26150,26100,33
|
|
20240115,133000,5717102750,26100,26100,26150,26100,80
|
|
20240115,132900,5715013800,26150,26050,26150,26050,556
|
|
20240115,132800,5700481500,26100,26100,26100,26100,6
|
|
20240115,132700,5700324900,26150,26100,26150,26100,22
|
|
20240115,132600,5699750650,26100,26100,26100,26100,146
|
|
20240115,132500,5695940050,26150,26100,26150,26100,89
|
|
20240115,132400,5693616900,26150,26150,26150,26150,0
|
|
20240115,132300,5693616900,26150,26100,26150,26100,221
|
|
20240115,132200,5687848700,26150,26150,26150,26100,161
|
|
20240115,132100,5683643850,26100,26100,26150,26050,555
|
|
20240115,132000,5669158900,26100,26000,26100,26000,292
|
|
20240115,131900,5661553250,26100,26100,26100,26100,91
|
|
20240115,131800,5659178150,26000,26050,26100,26000,270
|
|
20240115,131700,5652145650,26100,26100,26100,26100,59
|
|
20240115,131600,5650605750,26050,26050,26050,26000,137
|
|
20240115,131500,5647037100,26050,26050,26050,26050,127
|
|
20240115,131400,5643728750,26050,26050,26100,26000,82
|
|
20240115,131300,5641593400,26050,26050,26050,26050,77
|
|
20240115,131200,5639587550,26100,26000,26100,26000,70
|
|
20240115,131100,5637763600,26000,26000,26000,26000,69
|
|
20240115,131000,5635969600,26050,26000,26100,26000,169
|
|
20240115,130900,5631567300,26050,26000,26050,26000,268
|
|
20240115,130800,5624598100,26000,26050,26050,26000,345
|
|
20240115,130700,5615627900,26000,26000,26000,26000,0
|
|
20240115,130600,5615627900,26000,26050,26050,26000,948
|
|
20240115,130500,5590979650,26050,26050,26100,26050,1248
|
|
20240115,130400,5558469050,26100,26100,26100,26100,39
|
|
20240115,130300,5557451150,26100,26100,26100,26100,1
|
|
20240115,130200,5557425050,26100,26100,26100,26100,63
|
|
20240115,130100,5555780750,26100,26050,26100,26050,103
|
|
20240115,130000,5553097300,26100,26100,26100,26100,15
|
|
20240115,125900,5552705800,26100,26100,26150,26100,78
|
|
20240115,125800,5550669650,26100,26100,26100,26100,33
|
|
20240115,125700,5549808350,26100,26100,26100,26050,85
|
|
20240115,125600,5547589900,26050,26050,26050,26050,32
|
|
20240115,125500,5546756300,26050,26050,26050,26050,40
|
|
20240115,125400,5545714300,26050,26050,26050,26050,21
|
|
20240115,125300,5545167250,26050,26100,26100,26050,84
|
|
20240115,125200,5542978750,26100,26150,26150,26100,326
|
|
20240115,125100,5534467650,26150,26100,26150,26100,237
|
|
20240115,125000,5528281700,26100,26050,26100,26050,131
|
|
20240115,124900,5524869050,26100,26100,26100,26100,0
|
|
20240115,124800,5524869050,26100,26100,26100,26050,213
|
|
20240115,124700,5519312850,26050,26050,26050,26050,0
|
|
20240115,124600,5519312850,26050,26100,26100,26050,1384
|
|
20240115,124500,5483190900,26100,26150,26150,26100,171
|
|
20240115,124400,5478727550,26150,26100,26150,26100,19
|
|
20240115,124300,5478231500,26100,26150,26150,26100,53
|
|
20240115,124200,5476847450,26150,26150,26150,26100,137
|
|
20240115,124100,5473268750,26100,26100,26100,26100,1
|
|
20240115,124000,5473242650,26050,26050,26050,26050,36
|
|
20240115,123900,5472304850,26050,26050,26050,26050,2
|
|
20240115,123800,5472252750,26050,26050,26150,26050,568
|
|
20240115,123700,5457444350,26050,26100,26100,26050,19
|
|
20240115,123600,5456948600,26100,26100,26100,26100,10
|
|
20240115,123500,5456687600,26100,26100,26100,26050,36
|
|
20240115,123400,5455748100,26100,26050,26100,26050,82
|
|
20240115,123300,5453611800,26100,26100,26150,26100,22
|
|
20240115,123200,5453036750,26150,26100,26150,26100,138
|
|
20240115,123100,5449433450,26050,26100,26100,26050,70
|
|
20240115,123000,5447606600,26050,26050,26100,26050,100
|
|
20240115,122900,5445001500,26050,26100,26100,26050,16
|
|
20240115,122800,5444583950,26050,26050,26050,26050,21
|
|
20240115,122700,5444036900,26100,26100,26100,26100,19
|
|
20240115,122600,5443541000,26100,26100,26150,26100,88
|
|
20240115,122500,5441243900,26100,26100,26100,26100,2
|
|
20240115,122400,5441191700,26100,26050,26100,26050,50
|
|
20240115,122300,5439887750,26100,26050,26100,26050,78
|
|
20240115,122200,5437855800,26100,26150,26150,26100,89
|
|
20240115,122100,5435530400,26150,26100,26150,26100,9
|
|
20240115,122000,5435295100,26100,26100,26100,26100,305
|
|
20240115,121900,5427334600,26100,26150,26150,26100,197
|
|
20240115,121800,5422192400,26150,26150,26150,26100,40
|
|
20240115,121700,5421146500,26150,26150,26150,26150,102
|
|
20240115,121600,5418479200,26100,26100,26100,26100,38
|
|
20240115,121500,5417487400,26100,26100,26200,26100,338
|
|
20240115,121400,5408663600,26150,26150,26200,26100,343
|
|
20240115,121300,5399708500,26100,26200,26200,26100,489
|
|
20240115,121200,5386940950,26200,26150,26200,26150,169
|
|
20240115,121100,5382519150,26150,26150,26150,26100,221
|
|
20240115,121000,5376743900,26150,26150,26150,26150,6
|
|
20240115,120900,5376587000,26150,26150,26150,26150,144
|
|
20240115,120800,5372821400,26150,26150,26150,26150,10
|
|
20240115,120700,5372559900,26150,26200,26200,26150,140
|
|
20240115,120600,5368895750,26200,26150,26200,26150,316
|
|
20240115,120500,5360628650,26150,26100,26200,26100,2025
|
|
20240115,120400,5307645350,26100,26100,26100,26050,138
|
|
20240115,120300,5304047450,26100,26050,26100,26050,53
|
|
20240115,120200,5302665200,26050,26050,26050,26050,715
|
|
20240115,120100,5284039450,26000,26050,26050,26000,23
|
|
20240115,120000,5283441350,26050,26000,26050,26000,286
|
|
20240115,115900,5275995250,26000,26000,26000,26000,71
|
|
20240115,115800,5274149250,26000,26000,26000,26000,6
|
|
20240115,115700,5273993250,26050,26050,26050,26000,53
|
|
20240115,115600,5272614300,26000,26000,26050,26000,182
|
|
20240115,115500,5267877500,26100,26000,26100,26000,21
|
|
20240115,115400,5267329500,26100,26050,26100,26000,596
|
|
20240115,115300,5251803950,26050,26000,26050,26000,2138
|
|
20240115,115200,5196208250,25950,26000,26000,25950,136
|
|
20240115,115100,5192676400,25950,25950,25950,25950,5
|
|
20240115,115000,5192546650,26000,25950,26000,25900,1250
|
|
20240115,114900,5160108000,25950,25950,25950,25950,331
|
|
20240115,114800,5151518550,25950,26000,26000,25950,97
|
|
20240115,114700,5149000750,25950,26000,26000,25950,78
|
|
20240115,114600,5146976300,25950,26000,26000,25950,432
|
|
20240115,114500,5135762400,25950,25950,25950,25950,371
|
|
20240115,114400,5126134950,26000,25950,26000,25950,414
|
|
20240115,114300,5115391600,26000,25950,26000,25950,50
|
|
20240115,114200,5114094050,26000,26000,26000,26000,314
|
|
20240115,114100,5105930050,26000,26000,26000,25950,103
|
|
20240115,114000,5103256200,26000,26000,26000,26000,6
|
|
20240115,113900,5103100200,26000,26000,26000,25950,66
|
|
20240115,113800,5101386650,25950,26000,26000,25950,72
|
|
20240115,113700,5099515500,25950,25950,26000,25950,326
|
|
20240115,113600,5091053500,25950,25950,26000,25950,18
|
|
20240115,113500,5090586300,25950,25950,25950,25950,34
|
|
20240115,113400,5089704000,25950,26000,26000,25950,694
|
|
20240115,113300,5071688950,25950,26000,26000,25950,205
|
|
20240115,113200,5066363700,26000,25950,26000,25950,372
|
|
20240115,113100,5056709750,25900,25950,25950,25900,516
|
|
20240115,113000,5043319850,25950,25950,25950,25900,420
|
|
20240115,112900,5032441150,25950,25950,25950,25900,82
|
|
20240115,112800,5030317200,25950,25900,25950,25900,11
|
|
20240115,112700,5030032100,25900,25950,25950,25900,348
|
|
20240115,112600,5021018800,25900,25850,25900,25850,564
|
|
20240115,112500,5006416350,25900,25900,25900,25900,311
|
|
20240115,112400,4998361450,25900,25900,25950,25850,704
|
|
20240115,112300,4980131850,25900,25900,25950,25900,46
|
|
20240115,112200,4978940400,25900,25900,25950,25900,383
|
|
20240115,112100,4969018100,25900,25950,25950,25900,774
|
|
20240115,112000,4948933400,25950,25900,25950,25850,1496
|
|
20240115,111900,4910181850,25900,25900,25950,25900,1308
|
|
20240115,111800,4876304600,25900,25900,25950,25900,385
|
|
20240115,111700,4866333050,25950,25950,25950,25900,36
|
|
20240115,111600,4865400000,25900,25950,25950,25900,11
|
|
20240115,111500,4865114850,25900,25850,25950,25850,156
|
|
20240115,111400,4861076350,25900,25900,25950,25900,497
|
|
20240115,111300,4848204000,25900,25850,25900,25850,222
|
|
20240115,111200,4842454500,25900,25900,25950,25900,424
|
|
20240115,111100,4831468150,25900,25950,25950,25900,508
|
|
20240115,111000,4818290900,26000,25950,26000,25950,798
|
|
20240115,110900,4797581750,25950,25900,25950,25900,344
|
|
20240115,110800,4788655300,25950,25900,25950,25900,17
|
|
20240115,110700,4788214950,25900,25950,25950,25900,201
|
|
20240115,110600,4782999300,25950,25950,26000,25950,828
|
|
20240115,110500,4761511050,26000,26000,26000,25950,19
|
|
20240115,110400,4761017350,25950,25900,25950,25900,230
|
|
20240115,110300,4755051100,25850,25950,26000,25850,2288
|
|
20240115,110200,4695765900,26000,26000,26050,25950,977
|
|
20240115,110100,4670380200,25900,25850,26000,25850,3685
|
|
20240115,110000,4574967850,25850,25800,25850,25800,178
|
|
20240115,105900,4570375150,25850,25800,25850,25800,1913
|
|
20240115,105800,4520953200,25800,25800,25850,25750,792
|
|
20240115,105700,4500518900,25750,25750,25750,25750,43
|
|
20240115,105600,4499411650,25750,25750,25800,25750,265
|
|
20240115,105500,4492587800,25750,25750,25850,25750,6761
|
|
20240115,105400,4318350500,25750,25800,25800,25750,1089
|
|
20240115,105300,4290307850,25800,25800,25800,25750,3304
|
|
20240115,105200,4205215800,25800,25850,25850,25750,5472
|
|
20240115,105100,4064036350,25800,25850,25850,25800,2469
|
|
20240115,105000,4000328650,25850,25850,25850,25800,1668
|
|
20240115,104900,3957220050,25900,25850,25900,25850,347
|
|
20240115,104800,3948250000,25850,25900,25900,25850,94
|
|
20240115,104700,3945819550,25850,25900,25900,25850,97
|
|
20240115,104600,3943311200,25850,25900,25900,25850,21
|
|
20240115,104500,3942767600,25850,25900,25900,25850,2186
|
|
20240115,104400,3886258400,25900,25900,25900,25900,104
|
|
20240115,104300,3883564800,25900,25850,25900,25850,1625
|
|
20240115,104200,3841552550,25950,25850,25950,25850,514
|
|
20240115,104100,3828241050,25850,25900,25900,25850,223
|
|
20240115,104000,3822475950,25850,25900,25900,25850,1624
|
|
20240115,103900,3780453550,25900,25900,25900,25850,446
|
|
20240115,103800,3768902450,25900,25900,25900,25900,541
|
|
20240115,103700,3754890550,25850,25900,25950,25850,2972
|
|
20240115,103600,3677987400,25900,25950,25950,25900,148
|
|
20240115,103500,3674152100,25900,25900,25900,25900,182
|
|
20240115,103400,3669438300,25900,25900,25900,25900,266
|
|
20240115,103300,3662548900,25850,25900,25900,25850,495
|
|
20240115,103200,3649729750,25850,25800,25950,25800,1508
|
|
20240115,103100,3610740300,25850,25850,25850,25800,372
|
|
20240115,103000,3601142150,25850,25850,25850,25800,442
|
|
20240115,102900,3589737950,25800,25800,25850,25750,1004
|
|
20240115,102800,3563859650,25800,25900,25900,25750,12398
|
|
20240115,102700,3244026250,25900,25900,25950,25900,297
|
|
20240115,102600,3236333800,25900,25900,25900,25900,1722
|
|
20240115,102500,3191734000,25900,25950,26000,25900,2456
|
|
20240115,102400,3128117550,25950,25950,26000,25900,2447
|
|
20240115,102300,3064619750,26000,26000,26050,25950,904
|
|
20240115,102200,3041118200,26000,26000,26050,25950,3727
|
|
20240115,102100,2944233500,25950,26050,26050,25950,5707
|
|
20240115,102000,2795789900,26000,26050,26100,26000,6000
|
|
20240115,101900,2639746400,26050,26100,26100,26050,4515
|
|
20240115,101800,2522008550,26100,26150,26150,26100,352
|
|
20240115,101700,2512805800,26100,26100,26150,26100,889
|
|
20240115,101600,2489589650,26150,26200,26200,25950,26400
|
|
20240115,101500,1802317550,26200,26350,26350,26200,3594
|
|
20240115,101400,1707890800,26300,26400,26400,26300,188
|
|
20240115,101300,1702945450,26400,26400,26400,26300,4027
|
|
20240115,101200,1596796950,26400,26400,26450,26400,180
|
|
20240115,101100,1592042100,26400,26450,26450,26400,411
|
|
20240115,101000,1581190750,26450,26400,26450,26400,213
|
|
20240115,100900,1575558600,26400,26450,26450,26400,1254
|
|
20240115,100800,1542450400,26450,26450,26450,26400,247
|
|
20240115,100700,1535918750,26450,26450,26450,26400,1457
|
|
20240115,100600,1497387950,26450,26450,26450,26400,170
|
|
20240115,100500,1492896450,26450,26450,26450,26400,321
|
|
20240115,100400,1484412750,26450,26450,26450,26400,2746
|
|
20240115,100300,1411907750,26450,26450,26500,26400,798
|
|
20240115,100200,1390806750,26450,26450,26500,26450,1013
|
|
20240115,100100,1364003400,26450,26450,26500,26450,2921
|
|
20240115,100000,1286742900,26450,26500,26500,26450,184
|
|
20240115,095900,1281873650,26500,26500,26600,26500,811
|
|
20240115,095800,1260382050,26500,26600,26600,26500,6217
|
|
20240115,095700,1095455850,26550,26600,26600,26550,624
|
|
20240115,095600,1078881100,26550,26550,26600,26550,353
|
|
20240115,095500,1069501800,26550,26550,26550,26550,409
|
|
20240115,095400,1058642850,26550,26550,26550,26500,546
|
|
20240115,095300,1044146900,26550,26550,26600,26550,1322
|
|
20240115,095200,1009047500,26550,26600,26600,26550,169
|
|
20240115,095100,1004554150,26600,26550,26600,26500,821
|
|
20240115,095000,982771550,26500,26550,26550,26500,145
|
|
20240115,094900,978927650,26600,26550,26600,26550,134
|
|
20240115,094800,975369650,26550,26550,26650,26500,660
|
|
20240115,094700,957846250,26650,26550,26650,26550,723
|
|
20240115,094600,938614750,26550,26600,26600,26550,79
|
|
20240115,094500,936517200,26500,26550,26600,26500,3087
|
|
20240115,094400,854660350,26550,26500,26550,26500,457
|
|
20240115,094300,842546150,26550,26550,26550,26500,32
|
|
20240115,094200,841696850,26500,26600,26600,26500,1276
|
|
20240115,094100,807863950,26600,26600,26600,26500,295
|
|
20240115,094000,800043250,26600,26600,26600,26600,3
|
|
20240115,093900,799963450,26550,26550,26550,26500,1587
|
|
20240115,093800,757857800,26550,26650,26650,26550,446
|
|
20240115,093700,746016200,26650,26550,26650,26500,1031
|
|
20240115,093600,718672400,26450,26500,26650,26450,535
|
|
20240115,093500,704497550,26500,26700,26700,26500,1751
|
|
20240115,093400,658066950,26700,26700,26700,26700,15
|
|
20240115,093300,657666450,26550,26550,26700,26450,2689
|
|
20240115,093200,586351250,26550,26550,26550,26500,1380
|
|
20240115,093100,549722000,26550,26600,26600,26550,335
|
|
20240115,093000,540827700,26700,26550,26700,26500,736
|
|
20240115,092900,521297350,26600,26600,26600,26500,2471
|
|
20240115,092800,455741650,26650,26600,26700,26600,224
|
|
20240115,092700,449782150,26550,26750,26750,26550,5336
|
|
20240115,092600,307746750,26750,26850,26850,26750,465
|
|
20240115,092500,295284750,26800,26800,26850,26800,34
|
|
20240115,092400,294372550,26800,26800,26850,26800,148
|
|
20240115,092300,290405850,26800,26800,26900,26800,338
|
|
20240115,092200,281347150,26800,26800,26800,26750,304
|
|
20240115,092100,273211100,26800,26850,26900,26800,689
|
|
20240115,092000,254743900,26800,26900,26950,26800,1859
|
|
20240115,091900,204807950,26900,26900,26900,26900,81
|
|
20240115,091800,202629050,26850,26850,26950,26850,327
|
|
20240115,091700,193841650,26900,26900,26900,26850,26
|
|
20240115,091600,193142800,26900,26850,26900,26850,101
|
|
20240115,091500,190430850,26850,26900,26950,26850,481
|
|
20240115,091400,177477050,26900,26950,27000,26900,160
|
|
20240115,091300,173165250,27000,26950,27000,26950,138
|
|
20240115,091200,169446050,26900,26850,26950,26850,424
|
|
20240115,091100,158021850,26950,26950,26950,26800,11
|
|
20240115,091000,157726000,26950,26800,26950,26800,321
|
|
20240115,090900,149122900,26900,26900,26950,26800,152
|
|
20240115,090800,145046900,26800,26800,26950,26800,244
|
|
20240115,090700,138495550,26950,26650,26950,26650,603
|
|
20240115,090600,122375900,26650,26600,26750,26600,636
|
|
20240115,090500,105426150,26650,26600,26650,26600,162
|
|
20240115,090400,101112400,26600,26650,26800,26550,775
|
|
20240115,090300,80460450,26650,26650,26800,26650,234
|
|
20240115,090200,74218650,26800,26850,27050,26650,862
|
|
20240115,090100,51157350,27050,26900,27050,26850,1524
|
|
20240115,090000,10231600,27050,27050,27050,26850,379
|