626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192300,7236674850,25900,25900,25900,25900,5121
|
|
20240116,192200,7236674850,25900,25900,25900,25900,0
|
|
20240116,192100,7236674850,25900,25900,25900,25900,0
|
|
20240116,192000,7236674850,25900,25900,25900,25900,0
|
|
20240116,191900,7236674850,25900,25900,25900,25900,0
|
|
20240116,191800,7236674850,25900,25900,25900,25900,0
|
|
20240116,191700,7236674850,25900,25900,25900,25900,0
|
|
20240116,191600,7236674850,25900,25900,25900,25900,0
|
|
20240116,191500,7236674850,25900,25900,25900,25900,0
|
|
20240116,191400,7236674850,25900,25900,25900,25900,0
|
|
20240116,191300,7236674850,25900,25900,25900,25900,0
|
|
20240116,191200,7236674850,25900,25900,25900,25900,0
|
|
20240116,191100,7236674850,25900,25900,25900,25900,0
|
|
20240116,191000,7236674850,25900,25900,25900,25900,0
|
|
20240116,190900,7236674850,25900,25900,25900,25900,0
|
|
20240116,190800,7236674850,25900,25900,25900,25900,0
|
|
20240116,190700,7236674850,25900,25900,25900,25900,0
|
|
20240116,190600,7236674850,25900,25900,25900,25900,0
|
|
20240116,190500,7236674850,25900,25900,25900,25900,0
|
|
20240116,190400,7236674850,25900,25900,25900,25900,0
|
|
20240116,190300,7236674850,25900,25900,25900,25900,0
|
|
20240116,190200,7236674850,25900,25900,25900,25900,0
|
|
20240116,190100,7236674850,25900,25900,25900,25900,0
|
|
20240116,190000,7236674850,25900,25900,25900,25900,0
|
|
20240116,185900,7236674850,25900,25900,25900,25900,0
|
|
20240116,185800,7236674850,25900,25900,25900,25900,0
|
|
20240116,185700,7236674850,25900,25900,25900,25900,0
|
|
20240116,185600,7236674850,25900,25900,25900,25900,0
|
|
20240116,185500,7236674850,25900,25900,25900,25900,0
|
|
20240116,185400,7236674850,25900,25900,25900,25900,0
|
|
20240116,185300,7236674850,25900,25900,25900,25900,5121
|
|
20240116,185200,7236674850,25900,25900,25900,25900,0
|
|
20240116,185100,7236674850,25900,25900,25900,25900,0
|
|
20240116,185000,7236674850,25900,25900,25900,25900,0
|
|
20240116,184900,7236674850,25900,25900,25900,25900,0
|
|
20240116,184800,7236674850,25900,25900,25900,25900,0
|
|
20240116,184700,7236674850,25900,25900,25900,25900,0
|
|
20240116,184600,7236674850,25900,25900,25900,25900,0
|
|
20240116,184500,7236674850,25900,25900,25900,25900,0
|
|
20240116,184400,7236674850,25900,25900,25900,25900,0
|
|
20240116,184300,7236674850,25900,25900,25900,25900,0
|
|
20240116,184200,7236674850,25900,25900,25900,25900,0
|
|
20240116,184100,7236674850,25900,25900,25900,25900,0
|
|
20240116,184000,7236674850,25900,25900,25900,25900,0
|
|
20240116,183900,7236674850,25900,25900,25900,25900,0
|
|
20240116,183800,7236674850,25900,25900,25900,25900,0
|
|
20240116,183700,7236674850,25900,25900,25900,25900,0
|
|
20240116,183600,7236674850,25900,25900,25900,25900,0
|
|
20240116,183500,7236674850,25900,25900,25900,25900,0
|
|
20240116,183400,7236674850,25900,25900,25900,25900,0
|
|
20240116,183300,7236674850,25900,25900,25900,25900,0
|
|
20240116,183200,7236674850,25900,25900,25900,25900,0
|
|
20240116,183100,7236674850,25900,25900,25900,25900,0
|
|
20240116,183000,7236674850,25900,25900,25900,25900,0
|
|
20240116,182900,7236674850,25900,25900,25900,25900,0
|
|
20240116,182800,7236674850,25900,25900,25900,25900,0
|
|
20240116,182700,7236674850,25900,25900,25900,25900,0
|
|
20240116,182600,7236674850,25900,25900,25900,25900,0
|
|
20240116,182500,7236674850,25900,25900,25900,25900,0
|
|
20240116,182400,7236674850,25900,25900,25900,25900,0
|
|
20240116,182300,7236674850,25900,25900,25900,25900,5121
|
|
20240116,182200,7236674850,25900,25900,25900,25900,0
|
|
20240116,182100,7236674850,25900,25900,25900,25900,0
|
|
20240116,182000,7236674850,25900,25900,25900,25900,0
|
|
20240116,181900,7236674850,25900,25900,25900,25900,0
|
|
20240116,181800,7236674850,25900,25900,25900,25900,0
|
|
20240116,181700,7236674850,25900,25900,25900,25900,0
|
|
20240116,181600,7236674850,25900,25900,25900,25900,0
|
|
20240116,181500,7236674850,25900,25900,25900,25900,0
|
|
20240116,181400,7236674850,25900,25900,25900,25900,0
|
|
20240116,181300,7236674850,25900,25900,25900,25900,0
|
|
20240116,181200,7236674850,25900,25900,25900,25900,0
|
|
20240116,181100,7236674850,25900,25900,25900,25900,0
|
|
20240116,181000,7236674850,25900,25900,25900,25900,0
|
|
20240116,180900,7236674850,25900,25900,25900,25900,0
|
|
20240116,180800,7236674850,25900,25900,25900,25900,0
|
|
20240116,180700,7236674850,25900,25900,25900,25900,0
|
|
20240116,180600,7236674850,25900,25900,25900,25900,0
|
|
20240116,180500,7236674850,25900,25900,25900,25900,0
|
|
20240116,180400,7236674850,25900,25900,25900,25900,0
|
|
20240116,180300,7236674850,25900,25900,25900,25900,0
|
|
20240116,180200,7236674850,25900,25900,25900,25900,0
|
|
20240116,180100,7236674850,25900,25900,25900,25900,0
|
|
20240116,180000,7236674850,25900,25900,25900,25900,0
|
|
20240116,175900,7236674850,25900,25900,25900,25900,0
|
|
20240116,175800,7236674850,25900,25900,25900,25900,0
|
|
20240116,175700,7236674850,25900,25900,25900,25900,0
|
|
20240116,175600,7236674850,25900,25900,25900,25900,0
|
|
20240116,175500,7236674850,25900,25900,25900,25900,0
|
|
20240116,175400,7236674850,25900,25900,25900,25900,0
|
|
20240116,175300,7236674850,25900,25900,25900,25900,5121
|
|
20240116,175200,7236674850,25900,25900,25900,25900,0
|
|
20240116,175100,7236674850,25900,25900,25900,25900,0
|
|
20240116,175000,7236674850,25900,25900,25900,25900,0
|
|
20240116,174900,7236674850,25900,25900,25900,25900,0
|
|
20240116,174800,7236674850,25900,25900,25900,25900,0
|
|
20240116,174700,7236674850,25900,25900,25900,25900,0
|
|
20240116,174600,7236674850,25900,25900,25900,25900,0
|
|
20240116,174500,7236674850,25900,25900,25900,25900,0
|
|
20240116,174400,7236674850,25900,25900,25900,25900,0
|
|
20240116,174300,7236674850,25900,25900,25900,25900,0
|
|
20240116,174200,7236674850,25900,25900,25900,25900,0
|
|
20240116,174100,7236674850,25900,25900,25900,25900,0
|
|
20240116,174000,7236674850,25900,25900,25900,25900,0
|
|
20240116,173900,7236674850,25900,25900,25900,25900,0
|
|
20240116,173800,7236674850,25900,25900,25900,25900,0
|
|
20240116,173700,7236674850,25900,25900,25900,25900,0
|
|
20240116,173600,7236674850,25900,25900,25900,25900,0
|
|
20240116,173500,7236674850,25900,25900,25900,25900,0
|
|
20240116,173400,7236674850,25900,25900,25900,25900,0
|
|
20240116,173300,7236674850,25900,25900,25900,25900,0
|
|
20240116,173200,7236674850,25900,25900,25900,25900,0
|
|
20240116,173100,7236674850,25900,25900,25900,25900,0
|
|
20240116,173000,7236674850,25900,25900,25900,25900,0
|
|
20240116,172900,7236674850,25900,25900,25900,25900,0
|
|
20240116,172800,7236674850,25900,25900,25900,25900,0
|
|
20240116,172700,7236674850,25900,25900,25900,25900,0
|
|
20240116,172600,7236674850,25900,25900,25900,25900,0
|
|
20240116,172500,7236674850,25900,25900,25900,25900,0
|
|
20240116,172400,7236674850,25900,25900,25900,25900,0
|
|
20240116,172300,7236674850,25900,25900,25900,25900,5121
|
|
20240116,172200,7236674850,25900,25900,25900,25900,0
|
|
20240116,172100,7236674850,25900,25900,25900,25900,0
|
|
20240116,172000,7236674850,25900,25900,25900,25900,0
|
|
20240116,171900,7236674850,25900,25900,25900,25900,0
|
|
20240116,171800,7236674850,25900,25900,25900,25900,0
|
|
20240116,171700,7236674850,25900,25900,25900,25900,0
|
|
20240116,171600,7236674850,25900,25900,25900,25900,0
|
|
20240116,171500,7236674850,25900,25900,25900,25900,0
|
|
20240116,171400,7236674850,25900,25900,25900,25900,0
|
|
20240116,171300,7236674850,25900,25900,25900,25900,0
|
|
20240116,171200,7236674850,25900,25900,25900,25900,0
|
|
20240116,171100,7236674850,25900,25900,25900,25900,0
|
|
20240116,171000,7236674850,25900,25900,25900,25900,0
|
|
20240116,170900,7236674850,25900,25900,25900,25900,0
|
|
20240116,170800,7236674850,25900,25900,25900,25900,0
|
|
20240116,170700,7236674850,25900,25900,25900,25900,0
|
|
20240116,170600,7236674850,25900,25900,25900,25900,0
|
|
20240116,170500,7236674850,25900,25900,25900,25900,0
|
|
20240116,170400,7236674850,25900,25900,25900,25900,0
|
|
20240116,170300,7236674850,25900,25900,25900,25900,0
|
|
20240116,170200,7236674850,25900,25900,25900,25900,0
|
|
20240116,170100,7236674850,25900,25900,25900,25900,0
|
|
20240116,170000,7236674850,25900,25900,25900,25900,0
|
|
20240116,165900,7236674850,25900,25900,25900,25900,0
|
|
20240116,165800,7236674850,25900,25900,25900,25900,0
|
|
20240116,165700,7236674850,25900,25900,25900,25900,0
|
|
20240116,165600,7236674850,25900,25900,25900,25900,0
|
|
20240116,165500,7236674850,25900,25900,25900,25900,0
|
|
20240116,165400,7236674850,25900,25900,25900,25900,0
|
|
20240116,165300,7236674850,25900,25900,25900,25900,5121
|
|
20240116,165200,7236674850,25900,25900,25900,25900,0
|
|
20240116,165100,7236674850,25900,25900,25900,25900,0
|
|
20240116,165000,7236674850,25900,25900,25900,25900,0
|
|
20240116,164900,7236674850,25900,25900,25900,25900,0
|
|
20240116,164800,7236674850,25900,25900,25900,25900,0
|
|
20240116,164700,7236674850,25900,25900,25900,25900,0
|
|
20240116,164600,7236674850,25900,25900,25900,25900,0
|
|
20240116,164500,7236674850,25900,25900,25900,25900,0
|
|
20240116,164400,7236674850,25900,25900,25900,25900,0
|
|
20240116,164300,7236674850,25900,25900,25900,25900,0
|
|
20240116,164200,7236674850,25900,25900,25900,25900,0
|
|
20240116,164100,7236674850,25900,25900,25900,25900,0
|
|
20240116,164000,7236674850,25900,25900,25900,25900,0
|
|
20240116,163900,7236674850,25900,25900,25900,25900,0
|
|
20240116,163800,7236674850,25900,25900,25900,25900,0
|
|
20240116,163700,7236674850,25900,25900,25900,25900,0
|
|
20240116,163600,7236674850,25900,25900,25900,25900,0
|
|
20240116,163500,7236674850,25900,25900,25900,25900,0
|
|
20240116,163400,7236674850,25900,25900,25900,25900,0
|
|
20240116,163300,7236674850,25900,25900,25900,25900,0
|
|
20240116,163200,7236674850,25900,25900,25900,25900,0
|
|
20240116,163100,7236674850,25900,25900,25900,25900,0
|
|
20240116,163000,7236674850,25900,25900,25900,25900,0
|
|
20240116,162900,7236674850,25900,25900,25900,25900,0
|
|
20240116,162800,7236674850,25900,25900,25900,25900,0
|
|
20240116,162700,7236674850,25900,25900,25900,25900,0
|
|
20240116,162600,7236674850,25900,25900,25900,25900,0
|
|
20240116,162500,7236674850,25900,25900,25900,25900,0
|
|
20240116,162400,7236674850,25900,25900,25900,25900,0
|
|
20240116,162300,7236674850,25900,25900,25900,25900,5121
|
|
20240116,162200,7236674850,25900,25900,25900,25900,0
|
|
20240116,162100,7236674850,25900,25900,25900,25900,0
|
|
20240116,162000,7236674850,25900,25900,25900,25900,0
|
|
20240116,161900,7236674850,25900,25900,25900,25900,0
|
|
20240116,161800,7236674850,25900,25900,25900,25900,0
|
|
20240116,161700,7236674850,25900,25900,25900,25900,0
|
|
20240116,161600,7236674850,25900,25900,25900,25900,0
|
|
20240116,161500,7236674850,25900,25900,25900,25900,0
|
|
20240116,161400,7236674850,25900,25900,25900,25900,0
|
|
20240116,161300,7236674850,25900,25900,25900,25900,0
|
|
20240116,161200,7236674850,25900,25900,25900,25900,0
|
|
20240116,161100,7236674850,25900,25900,25900,25900,0
|
|
20240116,161000,7236674850,25900,25900,25900,25900,0
|
|
20240116,160900,7236674850,25900,25900,25900,25900,0
|
|
20240116,160800,7236674850,25900,25900,25900,25900,0
|
|
20240116,160700,7236674850,25900,25900,25900,25900,0
|
|
20240116,160600,7236674850,25900,25900,25900,25900,0
|
|
20240116,160500,7236674850,25900,25900,25900,25900,0
|
|
20240116,160400,7236674850,25900,25900,25900,25900,0
|
|
20240116,160300,7236674850,25900,25900,25900,25900,0
|
|
20240116,160200,7236674850,25900,25900,25900,25900,0
|
|
20240116,160100,7236674850,25900,25900,25900,25900,0
|
|
20240116,160000,7236674850,25900,25900,25900,25900,0
|
|
20240116,155900,7236674850,25900,25900,25900,25900,0
|
|
20240116,155800,7236674850,25900,25900,25900,25900,0
|
|
20240116,155700,7236674850,25900,25900,25900,25900,0
|
|
20240116,155600,7236674850,25900,25900,25900,25900,0
|
|
20240116,155500,7236674850,25900,25900,25900,25900,0
|
|
20240116,155400,7236674850,25900,25900,25900,25900,0
|
|
20240116,155300,7236674850,25900,25900,25900,25900,5121
|
|
20240116,155200,7236674850,25900,25900,25900,25900,0
|
|
20240116,155100,7236674850,25900,25900,25900,25900,0
|
|
20240116,155000,7236674850,25900,25900,25900,25900,0
|
|
20240116,154900,7236674850,25900,25900,25900,25900,0
|
|
20240116,154800,7236674850,25900,25900,25900,25900,0
|
|
20240116,154700,7236674850,25900,25900,25900,25900,0
|
|
20240116,154600,7236674850,25900,25900,25900,25900,0
|
|
20240116,154500,7236674850,25900,25900,25900,25900,0
|
|
20240116,154400,7236674850,25900,25900,25900,25900,0
|
|
20240116,154300,7236674850,25900,25900,25900,25900,0
|
|
20240116,154200,7236674850,25900,25900,25900,25900,0
|
|
20240116,154100,7236674850,25900,25900,25900,25900,0
|
|
20240116,154000,7236674850,25900,25900,25900,25900,0
|
|
20240116,153900,7236674850,25900,25900,25900,25900,0
|
|
20240116,153800,7236674850,25900,25900,25900,25900,0
|
|
20240116,153700,7236674850,25900,25900,25900,25900,0
|
|
20240116,153600,7236674850,25900,25900,25900,25900,0
|
|
20240116,153500,7236674850,25900,25900,25900,25900,0
|
|
20240116,153400,7236674850,25900,25900,25900,25900,0
|
|
20240116,153300,7236674850,25900,25900,25900,25900,0
|
|
20240116,153200,7236674850,25900,25900,25900,25900,0
|
|
20240116,153100,7236674850,25900,25900,25900,25900,0
|
|
20240116,153000,7236674850,25900,25900,25900,25900,5121
|
|
20240116,152900,7104040950,25850,25850,25850,25850,0
|
|
20240116,152800,7104040950,25850,25850,25850,25850,0
|
|
20240116,152700,7104040950,25850,25850,25850,25850,0
|
|
20240116,152600,7104040950,25850,25850,25850,25850,0
|
|
20240116,152500,7104040950,25850,25850,25850,25850,0
|
|
20240116,152400,7104040950,25850,25850,25850,25850,0
|
|
20240116,152300,7104040950,25850,25850,25850,25850,0
|
|
20240116,152200,7104040950,25850,25850,25850,25850,0
|
|
20240116,152100,7104040950,25850,25850,25850,25850,0
|
|
20240116,152000,7104040950,25850,25850,25850,25850,0
|
|
20240116,151900,7104040950,25850,25850,25950,25850,334
|
|
20240116,151800,7095395250,25850,25900,25950,25850,154
|
|
20240116,151700,7091406650,25950,25900,25950,25900,223
|
|
20240116,151600,7085627200,25950,25900,25950,25850,351
|
|
20240116,151500,7076535500,25900,25900,25950,25850,333
|
|
20240116,151400,7067917350,25850,25900,25950,25850,110
|
|
20240116,151300,7065066950,25850,25900,25950,25850,462
|
|
20240116,151200,7053113400,25900,25950,25950,25850,532
|
|
20240116,151100,7039346850,25950,25950,25950,25850,387
|
|
20240116,151000,7029320400,25950,25900,25950,25850,150
|
|
20240116,150900,7025428750,25950,25950,25950,25900,175
|
|
20240116,150800,7020889400,25950,25900,25950,25850,757
|
|
20240116,150700,7001300900,25900,25900,25950,25900,232
|
|
20240116,150600,6995286600,25950,25900,25950,25900,744
|
|
20240116,150500,6976015600,25850,25950,25950,25850,2290
|
|
20240116,150400,6916703300,25950,25950,25950,25950,200
|
|
20240116,150300,6911513300,25950,25950,26000,25900,210
|
|
20240116,150200,6906065150,25950,25900,25950,25900,471
|
|
20240116,150100,6893860050,25950,26000,26000,25950,156
|
|
20240116,150000,6889807000,26000,25950,26000,25900,337
|
|
20240116,145900,6881057350,25950,25950,26000,25900,878
|
|
20240116,145800,6858277950,25950,25950,26000,25900,227
|
|
20240116,145700,6852384450,25950,25950,25950,25900,1432
|
|
20240116,145600,6815224300,25950,25950,25950,25900,269
|
|
20240116,145500,6808243850,25950,25950,25950,25900,393
|
|
20240116,145400,6798055000,25950,25950,25950,25950,206
|
|
20240116,145300,6792709300,25950,25900,25950,25850,2204
|
|
20240116,145200,6735617300,25900,25900,25900,25850,513
|
|
20240116,145100,6722340100,25900,25900,25900,25900,202
|
|
20240116,145000,6717108300,25900,25900,25900,25850,222
|
|
20240116,144900,6711360950,25900,25900,25900,25850,460
|
|
20240116,144800,6699464000,25900,25900,25900,25800,340
|
|
20240116,144700,6690673400,25900,25850,25900,25850,574
|
|
20240116,144600,6675829300,25850,25850,25900,25850,875
|
|
20240116,144500,6653208400,25850,25850,25850,25800,177
|
|
20240116,144400,6648635450,25850,25800,25850,25800,2227
|
|
20240116,144300,6591175350,25800,25750,25800,25750,288
|
|
20240116,144200,6583751950,25800,25800,25800,25750,183
|
|
20240116,144100,6579033050,25800,25800,25800,25800,123
|
|
20240116,144000,6575859650,25800,25800,25800,25750,193
|
|
20240116,143900,6570884650,25800,25800,25800,25700,461
|
|
20240116,143800,6559021250,25800,25800,25800,25750,391
|
|
20240116,143700,6548940050,25800,25750,25800,25750,107
|
|
20240116,143600,6546183950,25750,25750,25750,25700,508
|
|
20240116,143500,6533114600,25750,25750,25750,25750,163
|
|
20240116,143400,6528917350,25750,25750,25750,25700,784
|
|
20240116,143300,6508763250,25750,25750,25750,25700,224
|
|
20240116,143200,6503002300,25700,25750,25800,25700,164
|
|
20240116,143100,6498776500,25800,25800,25800,25700,308
|
|
20240116,143000,6490841600,25750,25700,25750,25700,769
|
|
20240116,142900,6471046850,25750,25750,25750,25750,132
|
|
20240116,142800,6467647850,25750,25750,25750,25700,415
|
|
20240116,142700,6456964050,25750,25750,25750,25700,246
|
|
20240116,142600,6450634600,25750,25750,25750,25700,320
|
|
20240116,142500,6442404100,25750,25750,25750,25700,409
|
|
20240116,142400,6431882000,25750,25750,25750,25700,179
|
|
20240116,142300,6427274750,25750,25750,25750,25700,420
|
|
20240116,142200,6416470500,25750,25750,25750,25750,115
|
|
20240116,142100,6413509250,25750,25750,25750,25700,214
|
|
20240116,142000,6407998850,25750,25800,25800,25750,279
|
|
20240116,141900,6400810250,25800,25750,25800,25750,149
|
|
20240116,141800,6396966450,25800,25800,25800,25750,246
|
|
20240116,141700,6390627350,25750,25800,25800,25750,256
|
|
20240116,141600,6384030200,25800,25800,25800,25750,339
|
|
20240116,141500,6375294900,25800,25800,25800,25750,228
|
|
20240116,141400,6369415600,25800,25800,25800,25800,148
|
|
20240116,141300,6365597200,25800,25750,25800,25750,346
|
|
20240116,141200,6356680350,25750,25800,25800,25750,226
|
|
20240116,141100,6350852000,25750,25800,25800,25750,151
|
|
20240116,141000,6346956300,25800,25850,25850,25800,551
|
|
20240116,140900,6332735150,25850,25900,25900,25850,124
|
|
20240116,140800,6329527450,25800,25850,25900,25800,440
|
|
20240116,140700,6318165650,25850,25850,25900,25800,180
|
|
20240116,140600,6313512100,25850,25850,25900,25850,173
|
|
20240116,140500,6309035350,25850,25850,25900,25800,142
|
|
20240116,140400,6305367400,25900,25850,25900,25800,369
|
|
20240116,140300,6295840050,25850,25850,25850,25850,156
|
|
20240116,140200,6291807450,25850,25850,25900,25850,137
|
|
20240116,140100,6288264300,25850,25850,25850,25800,265
|
|
20240116,140000,6281416600,25900,25900,25900,25800,276
|
|
20240116,135900,6274286600,25900,25850,25900,25800,134
|
|
20240116,135800,6270824300,25900,25850,25900,25800,644
|
|
20240116,135700,6254201250,25850,25900,25900,25850,240
|
|
20240116,135600,6247989450,25850,25900,25900,25850,159
|
|
20240116,135500,6243874100,25900,25850,25900,25850,159
|
|
20240116,135400,6239758950,25900,25900,25900,25800,352
|
|
20240116,135300,6230663800,25850,25850,25900,25850,158
|
|
20240116,135200,6226577300,25900,25850,25900,25850,205
|
|
20240116,135100,6221275850,25850,25850,25850,25800,209
|
|
20240116,135000,6215875650,25900,25900,25900,25850,182
|
|
20240116,134900,6211164350,25850,25900,25900,25850,154
|
|
20240116,134800,6207178600,25900,25850,25900,25800,183
|
|
20240116,134700,6202448800,25900,25900,25900,25850,115
|
|
20240116,134600,6199471750,25900,25900,25900,25800,187
|
|
20240116,134500,6194632700,25900,25900,25900,25800,256
|
|
20240116,134400,6188003150,25850,25900,25900,25850,246
|
|
20240116,134300,6181639050,25850,25900,25900,25850,313
|
|
20240116,134200,6173536850,25900,25900,25900,25850,118
|
|
20240116,134100,6170480950,25900,25900,25900,25800,306
|
|
20240116,134000,6162574500,25900,25850,25900,25850,971
|
|
20240116,133900,6137434200,25850,25850,25850,25850,259
|
|
20240116,133800,6130739050,25850,25850,25850,25800,259
|
|
20240116,133700,6124053700,25850,25850,25900,25750,3103
|
|
20240116,133600,6043855150,25900,25900,25900,25850,222
|
|
20240116,133500,6038107850,25900,25900,25900,25850,277
|
|
20240116,133400,6030941400,25900,25950,25950,25900,333
|
|
20240116,133300,6022316100,25950,25900,25950,25850,587
|
|
20240116,133200,6007109350,25900,25900,25900,25900,769
|
|
20240116,133100,5987192250,25900,25900,25900,25850,233
|
|
20240116,133000,5981164550,25900,25850,25900,25850,978
|
|
20240116,132900,5955881050,25850,25850,25900,25850,327
|
|
20240116,132800,5947424000,25850,25850,25900,25850,366
|
|
20240116,132700,5937958850,25850,25900,25900,25850,1119
|
|
20240116,132600,5909026400,25900,25850,25900,25850,2174
|
|
20240116,132500,5852825850,25850,25800,25850,25700,3331
|
|
20240116,132400,5766886900,25750,25800,25800,25750,364
|
|
20240116,132300,5757507850,25800,25750,25800,25750,90
|
|
20240116,132200,5755186550,25800,25750,25800,25750,228
|
|
20240116,132100,5749312750,25750,25800,25800,25750,122
|
|
20240116,132000,5746169200,25800,25750,25800,25750,105
|
|
20240116,131900,5743460950,25750,25800,25800,25750,178
|
|
20240116,131800,5738871500,25750,25750,25800,25750,331
|
|
20240116,131700,5730344300,25750,25800,25800,25750,114
|
|
20240116,131600,5727408150,25800,25750,25800,25750,85
|
|
20240116,131500,5725215200,25800,25800,25800,25750,270
|
|
20240116,131400,5718257950,25800,25800,25800,25750,151
|
|
20240116,131300,5714364600,25800,25800,25800,25800,104
|
|
20240116,131200,5711681400,25800,25750,25800,25750,393
|
|
20240116,131100,5701551500,25800,25800,25800,25800,100
|
|
20240116,131000,5698971500,25800,25800,25800,25750,97
|
|
20240116,130900,5696469700,25800,25800,25800,25700,264
|
|
20240116,130800,5689670450,25750,25800,25800,25750,215
|
|
20240116,130700,5684128450,25800,25750,25800,25750,167
|
|
20240116,130600,5679823250,25750,25750,25800,25700,215
|
|
20240116,130500,5674291900,25800,25800,25800,25750,158
|
|
20240116,130400,5670217150,25800,25750,25800,25750,119
|
|
20240116,130300,5667149500,25750,25800,25800,25700,151
|
|
20240116,130200,5663260500,25750,25850,25850,25750,204
|
|
20240116,130100,5657997950,25850,25850,25850,25750,495
|
|
20240116,130000,5645209000,25850,25750,25850,25750,1195
|
|
20240116,125900,5614377700,25800,25800,25850,25800,1129
|
|
20240116,125800,5585246650,25800,25800,25900,25750,5712
|
|
20240116,125700,5437650700,25750,25800,25800,25750,104
|
|
20240116,125600,5434967850,25800,25800,25800,25750,345
|
|
20240116,125500,5426077750,25800,25800,25850,25750,405
|
|
20240116,125400,5415632850,25800,25800,25800,25800,93
|
|
20240116,125300,5413233450,25800,25800,25800,25750,222
|
|
20240116,125200,5407511900,25850,25850,25850,25850,115
|
|
20240116,125100,5404539150,25850,25800,25850,25750,109
|
|
20240116,125000,5401726400,25800,25850,25850,25800,102
|
|
20240116,124900,5399091450,25850,25800,25850,25700,289
|
|
20240116,124800,5391644550,25800,25850,25850,25800,120
|
|
20240116,124700,5388545100,25850,25850,25850,25750,108
|
|
20240116,124600,5385755450,25850,25750,25850,25700,244
|
|
20240116,124500,5379464350,25750,25800,25850,25700,163
|
|
20240116,124400,5375261350,25850,25800,25850,25750,192
|
|
20240116,124300,5370311350,25800,25800,25850,25700,561
|
|
20240116,124200,5355860150,25750,25800,25800,25750,303
|
|
20240116,124100,5348045850,25800,25800,25850,25750,136
|
|
20240116,124000,5344536300,25800,25850,25850,25750,244
|
|
20240116,123900,5338245750,25850,25850,25850,25750,115
|
|
20240116,123800,5335274100,25850,25800,25850,25800,122
|
|
20240116,123700,5332121300,25850,25800,25850,25750,375
|
|
20240116,123600,5322443550,25850,25850,25850,25800,83
|
|
20240116,123500,5320298150,25850,25850,25850,25750,115
|
|
20240116,123400,5317326800,25800,25800,25850,25800,256
|
|
20240116,123300,5310720650,25800,25850,25850,25800,90
|
|
20240116,123200,5308396250,25800,25850,25850,25800,112
|
|
20240116,123100,5305504000,25850,25900,25900,25800,1846
|
|
20240116,123000,5257805400,25900,25900,25900,25850,213
|
|
20240116,122900,5252296500,25900,25900,25900,25850,242
|
|
20240116,122800,5246031450,25900,25900,25900,25900,158
|
|
20240116,122700,5241939250,25900,25850,25900,25850,438
|
|
20240116,122600,5230605300,25900,25900,25900,25850,82
|
|
20240116,122500,5228482200,25900,25850,25900,25850,124
|
|
20240116,122400,5225270850,25900,25900,25900,25850,199
|
|
20240116,122300,5220119250,25900,25850,25900,25850,1148
|
|
20240116,122200,5190442600,25800,25850,25850,25800,102
|
|
20240116,122100,5187806150,25850,25800,25850,25800,285
|
|
20240116,122000,5180448550,25800,25850,25850,25750,165
|
|
20240116,121900,5176187400,25850,25800,25850,25800,177
|
|
20240116,121800,5171619900,25850,25850,25850,25750,120
|
|
20240116,121700,5168519500,25850,25800,25850,25750,99
|
|
20240116,121600,5165965350,25800,25850,25850,25750,305
|
|
20240116,121500,5158101550,25850,25800,25850,25800,1488
|
|
20240116,121400,5119705800,25800,25800,25800,25700,122
|
|
20240116,121300,5116559750,25750,25800,25800,25750,409
|
|
20240116,121200,5106019850,25800,25800,25800,25750,100
|
|
20240116,121100,5103440200,25800,25750,25800,25750,355
|
|
20240116,121000,5094294900,25800,25700,25800,25700,1308
|
|
20240116,120900,5060619750,25650,25700,25700,25650,234
|
|
20240116,120800,5054611750,25650,25650,25700,25600,203
|
|
20240116,120700,5049398850,25700,25700,25700,25650,273
|
|
20240116,120600,5042390300,25700,25650,25700,25600,375
|
|
20240116,120500,5032771900,25600,25600,25650,25600,627
|
|
20240116,120400,5016719800,25600,25600,25600,25500,257
|
|
20240116,120300,5010148850,25600,25600,25600,25550,328
|
|
20240116,120200,5001759550,25600,25600,25600,25500,116
|
|
20240116,120100,4998790500,25500,25550,25600,25500,196
|
|
20240116,120000,4993787250,25550,25500,25600,25500,431
|
|
20240116,115900,4982779900,25550,25400,25600,25400,490
|
|
20240116,115800,4970293700,25450,25500,25500,25400,368
|
|
20240116,115700,4960934200,25450,25450,25500,25450,544
|
|
20240116,115600,4947083000,25450,25500,25500,25450,412
|
|
20240116,115500,4936593750,25500,25450,25500,25400,521
|
|
20240116,115400,4923330400,25500,25500,25500,25400,593
|
|
20240116,115300,4908232250,25500,25450,25500,25450,472
|
|
20240116,115200,4896217800,25500,25500,25500,25450,483
|
|
20240116,115100,4883916200,25500,25500,25500,25450,568
|
|
20240116,115000,4869456200,25550,25550,25600,25450,409
|
|
20240116,114900,4859025750,25450,25450,25600,25400,503
|
|
20240116,114800,4846224800,25450,25450,25500,25400,500
|
|
20240116,114700,4833501350,25450,25450,25550,25450,448
|
|
20240116,114600,4822094750,25500,25500,25500,25400,324
|
|
20240116,114500,4813841500,25550,25500,25550,25400,219
|
|
20240116,114400,4808260200,25500,25500,25550,25450,590
|
|
20240116,114300,4793217850,25500,25450,25600,25450,367
|
|
20240116,114200,4783862100,25500,25500,25550,25450,376
|
|
20240116,114100,4774280200,25450,25500,25550,25450,468
|
|
20240116,114000,4762360900,25500,25450,25500,25450,510
|
|
20240116,113900,4749375800,25400,25450,25550,25400,617
|
|
20240116,113800,4733671500,25550,25500,25550,25450,425
|
|
20240116,113700,4722848550,25600,25500,25650,25450,331
|
|
20240116,113600,4714416300,25500,25500,25550,25400,435
|
|
20240116,113500,4703337450,25450,25500,25650,25450,429
|
|
20240116,113400,4692413150,25500,25550,25550,25450,337
|
|
20240116,113300,4683828200,25650,25500,25650,25450,1002
|
|
20240116,113200,4658295500,25550,25550,25550,25500,385
|
|
20240116,113100,4648472250,25500,25550,25650,25500,951
|
|
20240116,113000,4624212300,25500,25550,25600,25500,374
|
|
20240116,112900,4614652450,25550,25500,25600,25450,554
|
|
20240116,112800,4600519600,25550,25600,25600,25500,565
|
|
20240116,112700,4586083750,25550,25600,25600,25550,333
|
|
20240116,112600,4577570150,25650,25600,25650,25550,755
|
|
20240116,112500,4558271100,25600,25600,25650,25550,665
|
|
20240116,112400,4541257900,25600,25600,25650,25550,348
|
|
20240116,112300,4532352850,25600,25650,25700,25550,453
|
|
20240116,112200,4520757550,25550,25700,25700,25550,423
|
|
20240116,112100,4509924150,25700,25650,25700,25550,509
|
|
20240116,112000,4496886600,25650,25600,25700,25550,683
|
|
20240116,111900,4479403800,25700,25650,25700,25600,251
|
|
20240116,111800,4472969950,25600,25650,25700,25600,628
|
|
20240116,111700,4456885050,25650,25600,25650,25550,453
|
|
20240116,111600,4445277250,25650,25600,25650,25600,557
|
|
20240116,111500,4431009400,25600,25600,25650,25600,1234
|
|
20240116,111400,4399414450,25650,25650,25650,25600,453
|
|
20240116,111300,4387811300,25600,25650,25700,25600,224
|
|
20240116,111200,4382072200,25600,25700,25700,25600,672
|
|
20240116,111100,4364839650,25650,25700,25700,25650,499
|
|
20240116,111000,4352035800,25700,25700,25700,25600,583
|
|
20240116,110900,4337083950,25700,25650,25700,25600,751
|
|
20240116,110800,4317839550,25600,25600,25700,25600,588
|
|
20240116,110700,4302773550,25650,25600,25650,25550,446
|
|
20240116,110600,4291358400,25550,25550,25650,25550,1103
|
|
20240116,110500,4263159800,25550,25500,25600,25500,894
|
|
20240116,110400,4240328950,25550,25500,25550,25500,545
|
|
20240116,110300,4226426100,25550,25450,25550,25400,611
|
|
20240116,110200,4210871500,25450,25500,25550,25450,919
|
|
20240116,110100,4187465000,25550,25550,25550,25500,507
|
|
20240116,110000,4174530950,25550,25500,25550,25500,395
|
|
20240116,105900,4164454350,25450,25500,25550,25450,616
|
|
20240116,105800,4148762800,25500,25500,25500,25350,943
|
|
20240116,105700,4124743950,25450,25450,25450,25400,542
|
|
20240116,105600,4110972200,25400,25400,25500,25350,580
|
|
20240116,105500,4096222900,25400,25450,25500,25400,334
|
|
20240116,105400,4087733750,25450,25400,25500,25400,482
|
|
20240116,105300,4075486000,25450,25350,25450,25350,800
|
|
20240116,105200,4055173250,25400,25400,25400,25350,636
|
|
20240116,105100,4039043800,25350,25400,25400,25300,794
|
|
20240116,105000,4018925150,25400,25300,25400,25300,857
|
|
20240116,104900,3997216500,25350,25300,25350,25300,752
|
|
20240116,104800,3978189400,25300,25250,25350,25250,545
|
|
20240116,104700,3964411000,25350,25250,25350,25250,1266
|
|
20240116,104600,3932396250,25250,25250,25300,25250,714
|
|
20240116,104500,3914342450,25250,25300,25350,25250,361
|
|
20240116,104400,3905216800,25250,25250,25300,25250,352
|
|
20240116,104300,3896328150,25250,25250,25300,25200,643
|
|
20240116,104200,3880103750,25300,25250,25300,25200,346
|
|
20240116,104100,3871367000,25250,25250,25300,25250,409
|
|
20240116,104000,3861039600,25300,25300,25300,25250,291
|
|
20240116,103900,3853690800,25300,25300,25350,25250,423
|
|
20240116,103800,3842988900,25300,25250,25300,25250,454
|
|
20240116,103700,3831522900,25300,25300,25350,25250,303
|
|
20240116,103600,3823862050,25300,25300,25400,25300,349
|
|
20240116,103500,3815032150,25300,25300,25350,25300,584
|
|
20240116,103400,3800251800,25300,25300,25300,25250,405
|
|
20240116,103300,3790022300,25300,25300,25300,25250,296
|
|
20240116,103200,3782542900,25300,25350,25350,25250,691
|
|
20240116,103100,3765052000,25250,25200,25350,25200,1102
|
|
20240116,103000,3737193050,25250,25250,25300,25200,763
|
|
20240116,102900,3717955500,25250,25250,25300,25200,865
|
|
20240116,102800,3696097450,25250,25200,25300,25200,366
|
|
20240116,102700,3686867100,25200,25200,25250,25200,511
|
|
20240116,102600,3673989550,25250,25300,25300,25250,786
|
|
20240116,102500,3654142350,25300,25250,25350,25250,413
|
|
20240116,102400,3643705100,25300,25300,25350,25250,657
|
|
20240116,102300,3627080950,25250,25250,25300,25250,446
|
|
20240116,102200,3615814050,25250,25300,25300,25250,1126
|
|
20240116,102100,3587346050,25300,25300,25350,25300,330
|
|
20240116,102000,3578991550,25300,25300,25300,25250,314
|
|
20240116,101900,3571048650,25300,25300,25400,25300,915
|
|
20240116,101800,3547858250,25250,25300,25300,25250,1510
|
|
20240116,101700,3509727500,25300,25250,25400,25250,1070
|
|
20240116,101600,3482617700,25300,25300,25300,25250,622
|
|
20240116,101500,3466887000,25300,25250,25350,25250,373
|
|
20240116,101400,3457456700,25300,25250,25300,25250,287
|
|
20240116,101300,3450204050,25250,25350,25350,25250,600
|
|
20240116,101200,3435047200,25350,25350,25350,25300,822
|
|
20240116,101100,3414223600,25350,25250,25400,25250,4152
|
|
20240116,101000,3309217350,25300,25300,25300,25250,820
|
|
20240116,100900,3288499500,25200,25300,25350,25200,737
|
|
20240116,100800,3269870050,25200,25150,25300,25150,3919
|
|
20240116,100700,3170950300,25100,25100,25150,25100,2258
|
|
20240116,100600,3114252400,25100,25100,25150,25050,1497
|
|
20240116,100500,3076668700,25150,25150,25150,25100,726
|
|
20240116,100400,3058416200,25150,25100,25150,25100,1842
|
|
20240116,100300,3012129150,25100,25100,25150,25050,748
|
|
20240116,100200,2993358600,25100,25100,25150,25050,1111
|
|
20240116,100100,2965499250,25050,25100,25150,25050,1630
|
|
20240116,100000,2924583750,25100,25050,25150,25050,2449
|
|
20240116,095900,2863201650,25050,25200,25200,25050,2425
|
|
20240116,095800,2802334200,25150,25150,25150,25050,6514
|
|
20240116,095700,2638732350,25150,25200,25200,25100,2460
|
|
20240116,095600,2576833150,25200,25250,25250,25100,3672
|
|
20240116,095500,2484389200,25250,25300,25300,25200,3976
|
|
20240116,095400,2384101400,25300,25300,25350,25250,2643
|
|
20240116,095300,2317298850,25250,25400,25400,25250,1227
|
|
20240116,095200,2286256350,25350,25400,25400,25300,1746
|
|
20240116,095100,2242009000,25350,25400,25400,25350,6429
|
|
20240116,095000,2078996500,25350,25400,25450,25350,1213
|
|
20240116,094900,2048177350,25400,25400,25450,25350,2161
|
|
20240116,094800,1993336450,25400,25450,25450,25350,341
|
|
20240116,094700,1984676350,25500,25450,25500,25350,2390
|
|
20240116,094600,1923968000,25450,25450,25550,25450,886
|
|
20240116,094500,1901411600,25450,25550,25550,25450,1356
|
|
20240116,094400,1866873700,25550,25700,25700,25500,1180
|
|
20240116,094300,1836760050,25750,25500,25750,25500,6518
|
|
20240116,094200,1670440900,25550,25500,25550,25500,1035
|
|
20240116,094100,1644027150,25500,25550,25600,25500,547
|
|
20240116,094000,1630071200,25550,25550,25600,25500,3331
|
|
20240116,093900,1545036300,25550,25600,25600,25500,9866
|
|
20240116,093800,1293386350,25600,25650,25650,25500,4639
|
|
20240116,093700,1174834300,25600,25600,25650,25600,331
|
|
20240116,093600,1166360600,25600,25700,25750,25600,781
|
|
20240116,093500,1146308800,25600,25600,25700,25600,2522
|
|
20240116,093400,1081699900,25650,25700,25700,25600,2482
|
|
20240116,093300,1018087250,25700,25750,25750,25700,55
|
|
20240116,093200,1016672750,25700,25700,25800,25700,119
|
|
20240116,093100,1013613850,25700,25800,25850,25600,4011
|
|
20240116,093000,910505750,25800,25800,25850,25800,942
|
|
20240116,092900,886190100,25850,25800,25850,25800,310
|
|
20240116,092800,878186700,25800,25850,25850,25750,1178
|
|
20240116,092700,847797900,25850,25850,25900,25800,59
|
|
20240116,092600,846272700,25850,25850,25850,25700,3148
|
|
20240116,092500,765189100,25900,25950,25950,25900,3
|
|
20240116,092400,765111350,26000,25900,26000,25850,447
|
|
20240116,092300,753531350,25850,25900,25900,25850,333
|
|
20240116,092200,744919150,25850,25900,25900,25850,436
|
|
20240116,092100,733627150,25900,25900,25950,25900,1261
|
|
20240116,092000,700964750,25950,25900,25950,25900,197
|
|
20240116,091900,695862400,25950,26000,26000,25950,145
|
|
20240116,091800,692098900,25950,25950,25950,25950,6
|
|
20240116,091700,691943200,25950,25950,26000,25900,146
|
|
20240116,091600,688154050,25950,26100,26100,25950,45
|
|
20240116,091500,686985350,26100,26000,26100,25800,735
|
|
20240116,091400,667889300,26100,25750,26100,25750,1020
|
|
20240116,091300,641405250,25750,25850,25900,25750,1435
|
|
20240116,091200,604395050,25900,25950,25950,25900,1968
|
|
20240116,091100,553388650,25950,26000,26000,25950,207
|
|
20240116,091000,548016850,26000,26100,26100,26000,380
|
|
20240116,090900,538131650,26100,26100,26100,26000,305
|
|
20240116,090800,530186550,26050,26100,26100,26000,218
|
|
20240116,090700,524513600,26150,26050,26150,26050,109
|
|
20240116,090600,521674050,26050,26100,26200,26050,4514
|
|
20240116,090500,403867750,26150,26100,26200,26100,990
|
|
20240116,090400,377987150,26100,26100,26100,26100,649
|
|
20240116,090300,361048250,26100,26100,26100,26050,402
|
|
20240116,090200,350564550,25900,25800,26050,25800,3216
|
|
20240116,090100,267101650,25850,25700,25850,25700,425
|
|
20240116,090000,256165200,25750,25750,25750,25750,9934
|