627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192400,7374591400,26650,26650,26650,26650,10629
|
|
20240118,192300,7374591400,26650,26650,26650,26650,0
|
|
20240118,192200,7374591400,26650,26650,26650,26650,0
|
|
20240118,192100,7374591400,26650,26650,26650,26650,0
|
|
20240118,192000,7374591400,26650,26650,26650,26650,0
|
|
20240118,191900,7374591400,26650,26650,26650,26650,0
|
|
20240118,191800,7374591400,26650,26650,26650,26650,0
|
|
20240118,191700,7374591400,26650,26650,26650,26650,0
|
|
20240118,191600,7374591400,26650,26650,26650,26650,0
|
|
20240118,191500,7374591400,26650,26650,26650,26650,0
|
|
20240118,191400,7374591400,26650,26650,26650,26650,0
|
|
20240118,191300,7374591400,26650,26650,26650,26650,0
|
|
20240118,191200,7374591400,26650,26650,26650,26650,0
|
|
20240118,191100,7374591400,26650,26650,26650,26650,0
|
|
20240118,191000,7374591400,26650,26650,26650,26650,0
|
|
20240118,190900,7374591400,26650,26650,26650,26650,0
|
|
20240118,190800,7374591400,26650,26650,26650,26650,0
|
|
20240118,190700,7374591400,26650,26650,26650,26650,0
|
|
20240118,190600,7374591400,26650,26650,26650,26650,0
|
|
20240118,190500,7374591400,26650,26650,26650,26650,0
|
|
20240118,190400,7374591400,26650,26650,26650,26650,0
|
|
20240118,190300,7374591400,26650,26650,26650,26650,0
|
|
20240118,190200,7374591400,26650,26650,26650,26650,0
|
|
20240118,190100,7374591400,26650,26650,26650,26650,0
|
|
20240118,190000,7374591400,26650,26650,26650,26650,0
|
|
20240118,185900,7374591400,26650,26650,26650,26650,0
|
|
20240118,185800,7374591400,26650,26650,26650,26650,0
|
|
20240118,185700,7374591400,26650,26650,26650,26650,0
|
|
20240118,185600,7374591400,26650,26650,26650,26650,0
|
|
20240118,185500,7374591400,26650,26650,26650,26650,0
|
|
20240118,185400,7374591400,26650,26650,26650,26650,10629
|
|
20240118,185300,7374591400,26650,26650,26650,26650,0
|
|
20240118,185200,7374591400,26650,26650,26650,26650,0
|
|
20240118,185100,7374591400,26650,26650,26650,26650,0
|
|
20240118,185000,7374591400,26650,26650,26650,26650,0
|
|
20240118,184900,7374591400,26650,26650,26650,26650,0
|
|
20240118,184800,7374591400,26650,26650,26650,26650,0
|
|
20240118,184700,7374591400,26650,26650,26650,26650,0
|
|
20240118,184600,7374591400,26650,26650,26650,26650,0
|
|
20240118,184500,7374591400,26650,26650,26650,26650,0
|
|
20240118,184400,7374591400,26650,26650,26650,26650,0
|
|
20240118,184300,7374591400,26650,26650,26650,26650,0
|
|
20240118,184200,7374591400,26650,26650,26650,26650,0
|
|
20240118,184100,7374591400,26650,26650,26650,26650,0
|
|
20240118,184000,7374591400,26650,26650,26650,26650,0
|
|
20240118,183900,7374591400,26650,26650,26650,26650,0
|
|
20240118,183800,7374591400,26650,26650,26650,26650,0
|
|
20240118,183700,7374591400,26650,26650,26650,26650,0
|
|
20240118,183600,7374591400,26650,26650,26650,26650,0
|
|
20240118,183500,7374591400,26650,26650,26650,26650,0
|
|
20240118,183400,7374591400,26650,26650,26650,26650,0
|
|
20240118,183300,7374591400,26650,26650,26650,26650,0
|
|
20240118,183200,7374591400,26650,26650,26650,26650,0
|
|
20240118,183100,7374591400,26650,26650,26650,26650,0
|
|
20240118,183000,7374591400,26650,26650,26650,26650,0
|
|
20240118,182900,7374591400,26650,26650,26650,26650,0
|
|
20240118,182800,7374591400,26650,26650,26650,26650,0
|
|
20240118,182700,7374591400,26650,26650,26650,26650,0
|
|
20240118,182600,7374591400,26650,26650,26650,26650,0
|
|
20240118,182500,7374591400,26650,26650,26650,26650,0
|
|
20240118,182400,7374591400,26650,26650,26650,26650,10629
|
|
20240118,182300,7374591400,26650,26650,26650,26650,0
|
|
20240118,182200,7374591400,26650,26650,26650,26650,0
|
|
20240118,182100,7374591400,26650,26650,26650,26650,0
|
|
20240118,182000,7374591400,26650,26650,26650,26650,0
|
|
20240118,181900,7374591400,26650,26650,26650,26650,0
|
|
20240118,181800,7374591400,26650,26650,26650,26650,0
|
|
20240118,181700,7374591400,26650,26650,26650,26650,0
|
|
20240118,181600,7374591400,26650,26650,26650,26650,0
|
|
20240118,181500,7374591400,26650,26650,26650,26650,0
|
|
20240118,181400,7374591400,26650,26650,26650,26650,0
|
|
20240118,181300,7374591400,26650,26650,26650,26650,0
|
|
20240118,181200,7374591400,26650,26650,26650,26650,0
|
|
20240118,181100,7374591400,26650,26650,26650,26650,0
|
|
20240118,181000,7374591400,26650,26650,26650,26650,0
|
|
20240118,180900,7374591400,26650,26650,26650,26650,0
|
|
20240118,180800,7374591400,26650,26650,26650,26650,0
|
|
20240118,180700,7374591400,26650,26650,26650,26650,0
|
|
20240118,180600,7374591400,26650,26650,26650,26650,0
|
|
20240118,180500,7374591400,26650,26650,26650,26650,0
|
|
20240118,180400,7374591400,26650,26650,26650,26650,0
|
|
20240118,180300,7374591400,26650,26650,26650,26650,0
|
|
20240118,180200,7374591400,26650,26650,26650,26650,0
|
|
20240118,180100,7374591400,26650,26650,26650,26650,0
|
|
20240118,180000,7374591400,26650,26650,26650,26650,0
|
|
20240118,175900,7374591400,26650,26650,26650,26650,0
|
|
20240118,175800,7374591400,26650,26650,26650,26650,0
|
|
20240118,175700,7374591400,26650,26650,26650,26650,0
|
|
20240118,175600,7374591400,26650,26650,26650,26650,0
|
|
20240118,175500,7374591400,26650,26650,26650,26650,0
|
|
20240118,175400,7374591400,26650,26650,26650,26650,10629
|
|
20240118,175300,7374591400,26650,26650,26650,26650,0
|
|
20240118,175200,7374591400,26650,26650,26650,26650,0
|
|
20240118,175100,7374591400,26650,26650,26650,26650,0
|
|
20240118,175000,7374591400,26650,26650,26650,26650,0
|
|
20240118,174900,7374591400,26650,26650,26650,26650,0
|
|
20240118,174800,7374591400,26650,26650,26650,26650,0
|
|
20240118,174700,7374591400,26650,26650,26650,26650,0
|
|
20240118,174600,7374591400,26650,26650,26650,26650,0
|
|
20240118,174500,7374591400,26650,26650,26650,26650,0
|
|
20240118,174400,7374591400,26650,26650,26650,26650,0
|
|
20240118,174300,7374591400,26650,26650,26650,26650,0
|
|
20240118,174200,7374591400,26650,26650,26650,26650,0
|
|
20240118,174100,7374591400,26650,26650,26650,26650,0
|
|
20240118,174000,7374591400,26650,26650,26650,26650,0
|
|
20240118,173900,7374591400,26650,26650,26650,26650,0
|
|
20240118,173800,7374591400,26650,26650,26650,26650,0
|
|
20240118,173700,7374591400,26650,26650,26650,26650,0
|
|
20240118,173600,7374591400,26650,26650,26650,26650,0
|
|
20240118,173500,7374591400,26650,26650,26650,26650,0
|
|
20240118,173400,7374591400,26650,26650,26650,26650,0
|
|
20240118,173300,7374591400,26650,26650,26650,26650,0
|
|
20240118,173200,7374591400,26650,26650,26650,26650,0
|
|
20240118,173100,7374591400,26650,26650,26650,26650,0
|
|
20240118,173000,7374591400,26650,26650,26650,26650,0
|
|
20240118,172900,7374591400,26650,26650,26650,26650,0
|
|
20240118,172800,7374591400,26650,26650,26650,26650,0
|
|
20240118,172700,7374591400,26650,26650,26650,26650,0
|
|
20240118,172600,7374591400,26650,26650,26650,26650,0
|
|
20240118,172500,7374591400,26650,26650,26650,26650,0
|
|
20240118,172400,7374591400,26650,26650,26650,26650,10629
|
|
20240118,172300,7374591400,26650,26650,26650,26650,0
|
|
20240118,172200,7374591400,26650,26650,26650,26650,0
|
|
20240118,172100,7374591400,26650,26650,26650,26650,0
|
|
20240118,172000,7374591400,26650,26650,26650,26650,0
|
|
20240118,171900,7374591400,26650,26650,26650,26650,0
|
|
20240118,171800,7374591400,26650,26650,26650,26650,0
|
|
20240118,171700,7374591400,26650,26650,26650,26650,0
|
|
20240118,171600,7374591400,26650,26650,26650,26650,0
|
|
20240118,171500,7374591400,26650,26650,26650,26650,0
|
|
20240118,171400,7374591400,26650,26650,26650,26650,0
|
|
20240118,171300,7374591400,26650,26650,26650,26650,0
|
|
20240118,171200,7374591400,26650,26650,26650,26650,0
|
|
20240118,171100,7374591400,26650,26650,26650,26650,0
|
|
20240118,171000,7374591400,26650,26650,26650,26650,0
|
|
20240118,170900,7374591400,26650,26650,26650,26650,0
|
|
20240118,170800,7374591400,26650,26650,26650,26650,0
|
|
20240118,170700,7374591400,26650,26650,26650,26650,0
|
|
20240118,170600,7374591400,26650,26650,26650,26650,0
|
|
20240118,170500,7374591400,26650,26650,26650,26650,0
|
|
20240118,170400,7374591400,26650,26650,26650,26650,0
|
|
20240118,170300,7374591400,26650,26650,26650,26650,0
|
|
20240118,170200,7374591400,26650,26650,26650,26650,0
|
|
20240118,170100,7374591400,26650,26650,26650,26650,0
|
|
20240118,170000,7374591400,26650,26650,26650,26650,0
|
|
20240118,165900,7374591400,26650,26650,26650,26650,0
|
|
20240118,165800,7374591400,26650,26650,26650,26650,0
|
|
20240118,165700,7374591400,26650,26650,26650,26650,0
|
|
20240118,165600,7374591400,26650,26650,26650,26650,0
|
|
20240118,165500,7374591400,26650,26650,26650,26650,0
|
|
20240118,165400,7374591400,26650,26650,26650,26650,10629
|
|
20240118,165300,7374591400,26650,26650,26650,26650,0
|
|
20240118,165200,7374591400,26650,26650,26650,26650,0
|
|
20240118,165100,7374591400,26650,26650,26650,26650,0
|
|
20240118,165000,7374591400,26650,26650,26650,26650,0
|
|
20240118,164900,7374591400,26650,26650,26650,26650,0
|
|
20240118,164800,7374591400,26650,26650,26650,26650,0
|
|
20240118,164700,7374591400,26650,26650,26650,26650,0
|
|
20240118,164600,7374591400,26650,26650,26650,26650,0
|
|
20240118,164500,7374591400,26650,26650,26650,26650,0
|
|
20240118,164400,7374591400,26650,26650,26650,26650,0
|
|
20240118,164300,7374591400,26650,26650,26650,26650,0
|
|
20240118,164200,7374591400,26650,26650,26650,26650,0
|
|
20240118,164100,7374591400,26650,26650,26650,26650,0
|
|
20240118,164000,7374591400,26650,26650,26650,26650,0
|
|
20240118,163900,7374591400,26650,26650,26650,26650,0
|
|
20240118,163800,7374591400,26650,26650,26650,26650,0
|
|
20240118,163700,7374591400,26650,26650,26650,26650,0
|
|
20240118,163600,7374591400,26650,26650,26650,26650,0
|
|
20240118,163500,7374591400,26650,26650,26650,26650,0
|
|
20240118,163400,7374591400,26650,26650,26650,26650,0
|
|
20240118,163300,7374591400,26650,26650,26650,26650,0
|
|
20240118,163200,7374591400,26650,26650,26650,26650,0
|
|
20240118,163100,7374591400,26650,26650,26650,26650,0
|
|
20240118,163000,7374591400,26650,26650,26650,26650,0
|
|
20240118,162900,7374591400,26650,26650,26650,26650,0
|
|
20240118,162800,7374591400,26650,26650,26650,26650,0
|
|
20240118,162700,7374591400,26650,26650,26650,26650,0
|
|
20240118,162600,7374591400,26650,26650,26650,26650,0
|
|
20240118,162500,7374591400,26650,26650,26650,26650,0
|
|
20240118,162400,7374591400,26650,26650,26650,26650,10629
|
|
20240118,162300,7374591400,26650,26650,26650,26650,0
|
|
20240118,162200,7374591400,26650,26650,26650,26650,0
|
|
20240118,162100,7374591400,26650,26650,26650,26650,0
|
|
20240118,162000,7374591400,26650,26650,26650,26650,0
|
|
20240118,161900,7374591400,26650,26650,26650,26650,0
|
|
20240118,161800,7374591400,26650,26650,26650,26650,0
|
|
20240118,161700,7374591400,26650,26650,26650,26650,0
|
|
20240118,161600,7374591400,26650,26650,26650,26650,0
|
|
20240118,161500,7374591400,26650,26650,26650,26650,0
|
|
20240118,161400,7374591400,26650,26650,26650,26650,0
|
|
20240118,161300,7374591400,26650,26650,26650,26650,0
|
|
20240118,161200,7374591400,26650,26650,26650,26650,0
|
|
20240118,161100,7374591400,26650,26650,26650,26650,0
|
|
20240118,161000,7374591400,26650,26650,26650,26650,0
|
|
20240118,160900,7374591400,26650,26650,26650,26650,0
|
|
20240118,160800,7374591400,26650,26650,26650,26650,0
|
|
20240118,160700,7374591400,26650,26650,26650,26650,0
|
|
20240118,160600,7374591400,26650,26650,26650,26650,0
|
|
20240118,160500,7374591400,26650,26650,26650,26650,0
|
|
20240118,160400,7374591400,26650,26650,26650,26650,0
|
|
20240118,160300,7374591400,26650,26650,26650,26650,0
|
|
20240118,160200,7374591400,26650,26650,26650,26650,0
|
|
20240118,160100,7374591400,26650,26650,26650,26650,0
|
|
20240118,160000,7374591400,26650,26650,26650,26650,0
|
|
20240118,155900,7374591400,26650,26650,26650,26650,0
|
|
20240118,155800,7374591400,26650,26650,26650,26650,0
|
|
20240118,155700,7374591400,26650,26650,26650,26650,0
|
|
20240118,155600,7374591400,26650,26650,26650,26650,0
|
|
20240118,155500,7374591400,26650,26650,26650,26650,0
|
|
20240118,155400,7374591400,26650,26650,26650,26650,10629
|
|
20240118,155300,7374591400,26650,26650,26650,26650,0
|
|
20240118,155200,7374591400,26650,26650,26650,26650,0
|
|
20240118,155100,7374591400,26650,26650,26650,26650,0
|
|
20240118,155000,7374591400,26650,26650,26650,26650,0
|
|
20240118,154900,7374591400,26650,26650,26650,26650,0
|
|
20240118,154800,7374591400,26650,26650,26650,26650,0
|
|
20240118,154700,7374591400,26650,26650,26650,26650,0
|
|
20240118,154600,7374591400,26650,26650,26650,26650,0
|
|
20240118,154500,7374591400,26650,26650,26650,26650,0
|
|
20240118,154400,7374591400,26650,26650,26650,26650,0
|
|
20240118,154300,7374591400,26650,26650,26650,26650,0
|
|
20240118,154200,7374591400,26650,26650,26650,26650,0
|
|
20240118,154100,7374591400,26650,26650,26650,26650,0
|
|
20240118,154000,7374591400,26650,26650,26650,26650,0
|
|
20240118,153900,7374591400,26650,26650,26650,26650,0
|
|
20240118,153800,7374591400,26650,26650,26650,26650,0
|
|
20240118,153700,7374591400,26650,26650,26650,26650,0
|
|
20240118,153600,7374591400,26650,26650,26650,26650,0
|
|
20240118,153500,7374591400,26650,26650,26650,26650,0
|
|
20240118,153400,7374591400,26650,26650,26650,26650,0
|
|
20240118,153300,7374591400,26650,26650,26650,26650,0
|
|
20240118,153200,7374591400,26650,26650,26650,26650,0
|
|
20240118,153100,7374591400,26650,26650,26650,26650,0
|
|
20240118,153000,7374591400,26650,26650,26650,26650,10629
|
|
20240118,152900,7091328550,26650,26650,26650,26650,0
|
|
20240118,152800,7091328550,26650,26650,26650,26650,0
|
|
20240118,152700,7091328550,26650,26650,26650,26650,0
|
|
20240118,152600,7091328550,26650,26650,26650,26650,0
|
|
20240118,152500,7091328550,26650,26650,26650,26650,0
|
|
20240118,152400,7091328550,26650,26650,26650,26650,0
|
|
20240118,152300,7091328550,26650,26650,26650,26650,0
|
|
20240118,152200,7091328550,26650,26650,26650,26650,0
|
|
20240118,152100,7091328550,26650,26650,26650,26650,0
|
|
20240118,152000,7091328550,26650,26650,26650,26650,0
|
|
20240118,151900,7091328550,26650,26600,26650,26550,982
|
|
20240118,151800,7065235950,26600,26600,26650,26550,1247
|
|
20240118,151700,7032077350,26600,26550,26600,26550,1474
|
|
20240118,151600,6992874050,26600,26550,26650,26550,1477
|
|
20240118,151500,6953590350,26550,26550,26650,26500,750
|
|
20240118,151400,6933647100,26550,26500,26600,26500,1083
|
|
20240118,151300,6904913400,26500,26550,26550,26500,408
|
|
20240118,151200,6894086400,26500,26550,26550,26500,581
|
|
20240118,151100,6878668950,26550,26600,26600,26500,1090
|
|
20240118,151000,6849740650,26600,26600,26650,26550,998
|
|
20240118,150900,6823196150,26600,26600,26650,26550,2471
|
|
20240118,150800,6757455600,26650,26600,26650,26550,2280
|
|
20240118,150700,6696798700,26650,26600,26700,26600,2481
|
|
20240118,150600,6630689950,26600,26500,26650,26500,7026
|
|
20240118,150500,6443981400,26450,26450,26500,26400,5993
|
|
20240118,150400,6285268900,26450,26350,26450,26300,1461
|
|
20240118,150300,6246709900,26350,26350,26400,26300,584
|
|
20240118,150200,6231333400,26350,26400,26400,26300,345
|
|
20240118,150100,6222237300,26350,26300,26350,26300,1102
|
|
20240118,150000,6193212950,26350,26350,26350,26300,624
|
|
20240118,145900,6176777600,26350,26400,26400,26350,606
|
|
20240118,145800,6160800250,26400,26350,26400,26350,398
|
|
20240118,145700,6150308500,26400,26400,26400,26350,71
|
|
20240118,145600,6148436200,26350,26400,26400,26300,1044
|
|
20240118,145500,6120948500,26400,26300,26400,26250,1423
|
|
20240118,145400,6083497200,26350,26300,26350,26250,699
|
|
20240118,145300,6065121450,26300,26300,26350,26200,573
|
|
20240118,145200,6050055950,26350,26300,26350,26300,100
|
|
20240118,145100,6047423200,26200,26250,26400,26200,2628
|
|
20240118,145000,5978199250,26250,26250,26250,26150,390
|
|
20240118,144900,5967982450,26250,26150,26300,26150,1138
|
|
20240118,144800,5938153950,26150,26100,26150,26100,111
|
|
20240118,144700,5935256650,26150,26150,26200,26100,448
|
|
20240118,144600,5923547700,26100,26100,26200,26050,1268
|
|
20240118,144500,5890386950,26100,26150,26150,26050,762
|
|
20240118,144400,5870482700,26100,26100,26150,26100,165
|
|
20240118,144300,5866175250,26150,26150,26150,26100,387
|
|
20240118,144200,5856062750,26100,26200,26200,26100,435
|
|
20240118,144100,5844691400,26150,26100,26250,26100,1248
|
|
20240118,144000,5812005600,26100,26050,26200,26050,566
|
|
20240118,143900,5797216800,26150,26100,26150,26100,779
|
|
20240118,143800,5776870800,26100,26050,26100,26050,83
|
|
20240118,143700,5774707450,26050,26050,26100,25950,2130
|
|
20240118,143600,5719221600,26050,26000,26050,25950,1041
|
|
20240118,143500,5692148900,25950,26000,26000,25950,3294
|
|
20240118,143400,5606548450,26000,26050,26050,26000,751
|
|
20240118,143300,5587002400,26050,26050,26050,26050,202
|
|
20240118,143200,5581740300,26100,26050,26100,26050,725
|
|
20240118,143100,5562850500,26100,26100,26100,26050,554
|
|
20240118,143000,5548413450,26100,26100,26100,26050,252
|
|
20240118,142900,5541843550,26100,26000,26150,26000,1024
|
|
20240118,142800,5515156000,26050,25950,26050,25950,216
|
|
20240118,142700,5509541250,26000,25950,26050,25950,147
|
|
20240118,142600,5505721650,25950,26000,26100,25950,466
|
|
20240118,142500,5493606150,26000,26000,26050,25950,504
|
|
20240118,142400,5480507800,26000,25950,26000,25950,772
|
|
20240118,142300,5460454200,26000,26000,26000,25950,168
|
|
20240118,142200,5456091250,26000,25850,26000,25850,849
|
|
20240118,142100,5434060000,25900,25900,25950,25900,1421
|
|
20240118,142000,5397249050,25900,25850,25900,25750,992
|
|
20240118,141900,5371605100,25850,25800,25850,25800,210
|
|
20240118,141800,5366185750,25800,25850,25850,25750,253
|
|
20240118,141700,5359664400,25850,25850,25850,25800,209
|
|
20240118,141600,5354266050,25850,25900,25900,25800,405
|
|
20240118,141500,5343800300,25850,25850,25900,25800,227
|
|
20240118,141400,5337931350,25850,25900,25900,25850,119
|
|
20240118,141300,5334854700,25900,25850,25900,25800,690
|
|
20240118,141200,5317021050,25900,25850,25900,25850,148
|
|
20240118,141100,5313192650,25850,25750,25850,25750,369
|
|
20240118,141000,5303679400,25850,25850,25850,25750,278
|
|
20240118,140900,5296507750,25850,25850,25900,25750,1149
|
|
20240118,140800,5266880150,25900,25900,25900,25800,246
|
|
20240118,140700,5260522150,25900,25900,25900,25800,148
|
|
20240118,140600,5256700150,25900,25800,25900,25800,56
|
|
20240118,140500,5255253400,25800,25900,25900,25800,433
|
|
20240118,140400,5244064000,25900,25850,25900,25850,139
|
|
20240118,140300,5240467750,25900,25900,25900,25800,405
|
|
20240118,140200,5229999300,25900,25850,25950,25850,679
|
|
20240118,140100,5212413650,25800,25850,25900,25800,474
|
|
20240118,140000,5200163750,25850,25800,25850,25750,610
|
|
20240118,135900,5184423750,25800,25750,25800,25700,616
|
|
20240118,135800,5168554750,25750,25700,25750,25700,33
|
|
20240118,135700,5167706150,25800,25750,25800,25700,1248
|
|
20240118,135600,5135610900,25800,25800,25800,25750,310
|
|
20240118,135500,5127619400,25800,25650,25800,25650,371
|
|
20240118,135400,5118068950,25850,25750,25850,25650,4245
|
|
20240118,135300,5008694200,25750,25700,25750,25650,514
|
|
20240118,135200,4995495300,25750,25700,25750,25650,894
|
|
20240118,135100,4972528650,25700,25750,25750,25700,794
|
|
20240118,135000,4952119050,25750,25800,25800,25750,277
|
|
20240118,134900,4944985350,25800,25750,25800,25700,763
|
|
20240118,134800,4925332950,25800,25800,25800,25700,2643
|
|
20240118,134700,4857197100,25850,25900,25900,25800,1685
|
|
20240118,134600,4813643450,25900,25950,25950,25850,329
|
|
20240118,134500,4805124250,25950,25900,25950,25900,375
|
|
20240118,134400,4795405400,25950,26000,26000,25900,1452
|
|
20240118,134300,4757768800,26000,25950,26000,25950,903
|
|
20240118,134200,4734329100,25950,25950,26000,25950,771
|
|
20240118,134100,4714313100,26000,25950,26000,25950,649
|
|
20240118,134000,4697453000,26000,26050,26050,25950,2242
|
|
20240118,133900,4639158050,26050,26050,26050,26000,606
|
|
20240118,133800,4623395400,26050,26100,26100,26000,2590
|
|
20240118,133700,4555915250,26100,26150,26150,26050,501
|
|
20240118,133600,4542840450,26150,26200,26200,26050,585
|
|
20240118,133500,4527571100,26200,26100,26200,26100,870
|
|
20240118,133400,4504846350,26150,26100,26150,26100,219
|
|
20240118,133300,4499126850,26150,26150,26200,26100,816
|
|
20240118,133200,4477796800,26200,26200,26200,26150,423
|
|
20240118,133100,4466721500,26200,26200,26200,26150,582
|
|
20240118,133000,4451492800,26150,26200,26250,26150,781
|
|
20240118,132900,4431020050,26250,26200,26250,26150,419
|
|
20240118,132800,4420039500,26200,26250,26300,26150,1217
|
|
20240118,132700,4388150450,26250,26200,26250,26200,454
|
|
20240118,132600,4376245400,26250,26250,26300,26200,425
|
|
20240118,132500,4365093550,26250,26300,26350,26200,388
|
|
20240118,132400,4354902350,26300,26300,26350,26250,951
|
|
20240118,132300,4329912950,26400,26400,26450,26300,3397
|
|
20240118,132200,4240418150,26400,26400,26400,26350,1798
|
|
20240118,132100,4192966200,26400,26350,26400,26350,998
|
|
20240118,132000,4166652750,26300,26350,26350,26250,1908
|
|
20240118,131900,4116430400,26350,26400,26400,26300,3461
|
|
20240118,131800,4025339900,26400,26300,26400,26300,4592
|
|
20240118,131700,3904303650,26350,26200,26400,26200,4744
|
|
20240118,131600,3779376900,26200,26250,26250,26200,210
|
|
20240118,131500,3773874150,26250,26200,26250,26150,632
|
|
20240118,131400,3757315600,26200,26200,26250,26200,345
|
|
20240118,131300,3748269600,26200,26200,26250,26150,341
|
|
20240118,131200,3739338250,26150,26200,26250,26150,500
|
|
20240118,131100,3726243150,26200,26200,26200,26150,203
|
|
20240118,131000,3720926550,26200,26150,26200,26150,450
|
|
20240118,130900,3709147900,26200,26200,26250,26150,153
|
|
20240118,130800,3705139050,26200,26200,26250,26150,227
|
|
20240118,130700,3699192400,26250,26150,26250,26150,643
|
|
20240118,130600,3682361400,26200,26200,26200,26150,85
|
|
20240118,130500,3680136400,26250,26250,26250,26150,305
|
|
20240118,130400,3672149650,26250,26250,26250,26150,428
|
|
20240118,130300,3660937200,26250,26200,26250,26200,101
|
|
20240118,130200,3658290150,26200,26200,26200,26150,446
|
|
20240118,130100,3646618000,26200,26150,26200,26150,423
|
|
20240118,130000,3635543200,26200,26150,26200,26150,127
|
|
20240118,125900,3632220900,26200,26200,26200,26150,386
|
|
20240118,125800,3622119550,26200,26200,26250,26150,282
|
|
20240118,125700,3614729350,26200,26150,26200,26150,148
|
|
20240118,125600,3610858050,26200,26250,26250,26150,359
|
|
20240118,125500,3601456300,26200,26200,26250,26200,301
|
|
20240118,125400,3593564150,26250,26250,26300,26150,261
|
|
20240118,125300,3586724600,26300,26250,26350,26250,266
|
|
20240118,125200,3579729050,26350,26250,26350,26250,269
|
|
20240118,125100,3572658050,26300,26250,26300,26200,509
|
|
20240118,125000,3559300650,26200,26300,26300,26200,81
|
|
20240118,124900,3557175950,26300,26250,26300,26200,361
|
|
20240118,124800,3547707200,26250,26200,26250,26150,531
|
|
20240118,124700,3533795750,26200,26150,26250,26150,58
|
|
20240118,124600,3532276600,26150,26200,26250,26150,564
|
|
20240118,124500,3517507550,26250,26250,26250,26150,250
|
|
20240118,124400,3510965250,26250,26200,26250,26150,302
|
|
20240118,124300,3503058500,26150,26250,26300,26150,883
|
|
20240118,124200,3479919050,26200,26350,26350,26200,117
|
|
20240118,124100,3476845200,26250,26300,26300,26200,230
|
|
20240118,124000,3470806000,26300,26250,26300,26200,513
|
|
20240118,123900,3457341850,26300,26200,26300,26200,96
|
|
20240118,123800,3454823650,26200,26300,26300,26150,480
|
|
20240118,123700,3442237450,26400,26350,26400,26250,248
|
|
20240118,123600,3435707050,26350,26200,26350,26100,1110
|
|
20240118,123500,3406609150,26350,26300,26350,26200,479
|
|
20240118,123400,3394030950,26300,26350,26350,26300,167
|
|
20240118,123300,3389633300,26300,26300,26300,26200,191
|
|
20240118,123200,3384618400,26200,26350,26350,26200,321
|
|
20240118,123100,3376193100,26350,26300,26400,26300,360
|
|
20240118,123000,3366708950,26250,26300,26400,26250,883
|
|
20240118,122900,3343470850,26350,26300,26350,26300,63
|
|
20240118,122800,3341813150,26250,26300,26350,26250,1566
|
|
20240118,122700,3300607300,26300,26250,26300,26200,202
|
|
20240118,122600,3295307400,26250,26250,26250,26200,418
|
|
20240118,122500,3284343550,26200,26150,26250,26100,319
|
|
20240118,122400,3276000850,26200,26100,26200,26100,610
|
|
20240118,122300,3260037750,26100,26200,26200,26100,70
|
|
20240118,122200,3258210450,26200,26200,26250,26150,320
|
|
20240118,122100,3249829500,26200,26250,26300,26200,172
|
|
20240118,122000,3245314050,26250,26250,26300,26200,357
|
|
20240118,121900,3235953050,26250,26200,26300,26200,219
|
|
20240118,121800,3230210900,26200,26250,26250,26150,337
|
|
20240118,121700,3221374300,26250,26150,26350,26100,4421
|
|
20240118,121600,3105234150,26200,26100,26200,26100,307
|
|
20240118,121500,3097215300,26100,26150,26150,26100,143
|
|
20240118,121400,3093477850,26050,26100,26250,26050,1481
|
|
20240118,121300,3054746500,26100,26100,26150,26050,147
|
|
20240118,121200,3050913000,26100,26050,26100,26050,278
|
|
20240118,121100,3043661850,26050,26100,26100,26050,430
|
|
20240118,121000,3032453750,26100,26150,26150,26100,99
|
|
20240118,120900,3029869450,26150,26050,26150,26050,558
|
|
20240118,120800,3015311700,26050,26050,26150,26000,2105
|
|
20240118,120700,2960566600,26050,26150,26200,26050,429
|
|
20240118,120600,2949372900,26100,26050,26150,26000,723
|
|
20240118,120500,2930525050,26050,26050,26050,26000,242
|
|
20240118,120400,2924224650,26050,26100,26100,26050,214
|
|
20240118,120300,2918645800,26100,26100,26150,26050,485
|
|
20240118,120200,2905995350,26150,26100,26150,26100,402
|
|
20240118,120100,2895501200,26100,26100,26150,26050,372
|
|
20240118,120000,2885806750,26100,26150,26200,26100,285
|
|
20240118,115900,2878353700,26150,26100,26200,26050,471
|
|
20240118,115800,2866038450,26050,26100,26100,26050,624
|
|
20240118,115700,2849768200,26100,26100,26200,26050,374
|
|
20240118,115600,2839989600,26100,26100,26200,26100,992
|
|
20240118,115500,2814094100,26100,26200,26200,26100,427
|
|
20240118,115400,2802937000,26150,26150,26150,26100,246
|
|
20240118,115300,2796506600,26150,26150,26250,26150,562
|
|
20240118,115200,2781799650,26150,26200,26200,26150,969
|
|
20240118,115100,2756412450,26250,26200,26250,26200,387
|
|
20240118,115000,2746264050,26250,26250,26250,26200,261
|
|
20240118,114900,2739420100,26200,26200,26200,26150,279
|
|
20240118,114800,2732119500,26200,26250,26250,26200,893
|
|
20240118,114700,2708711150,26200,26250,26250,26200,628
|
|
20240118,114600,2692240050,26250,26250,26300,26200,587
|
|
20240118,114500,2676850200,26250,26300,26350,26250,675
|
|
20240118,114400,2659117400,26300,26250,26300,26250,88
|
|
20240118,114300,2656805200,26300,26300,26300,26250,674
|
|
20240118,114200,2639098700,26300,26250,26350,26250,554
|
|
20240118,114100,2624535050,26250,26300,26300,26250,58
|
|
20240118,114000,2623011050,26300,26350,26350,26250,329
|
|
20240118,113900,2614358350,26350,26350,26350,26250,439
|
|
20240118,113800,2602802900,26350,26250,26350,26250,402
|
|
20240118,113700,2592237400,26300,26300,26300,26250,571
|
|
20240118,113600,2577234900,26300,26300,26350,26300,129
|
|
20240118,113500,2573840650,26300,26300,26300,26250,429
|
|
20240118,113400,2562570500,26250,26250,26300,26250,330
|
|
20240118,113300,2553905300,26300,26300,26300,26250,158
|
|
20240118,113200,2549753950,26250,26250,26350,26250,789
|
|
20240118,113100,2529017500,26250,26300,26300,26250,1180
|
|
20240118,113000,2497986600,26350,26400,26400,26300,283
|
|
20240118,112900,2490534300,26350,26350,26400,26300,722
|
|
20240118,112800,2471522900,26350,26300,26350,26300,139
|
|
20240118,112700,2467860500,26350,26400,26400,26300,386
|
|
20240118,112600,2457690250,26450,26400,26450,26300,385
|
|
20240118,112500,2447534500,26400,26300,26400,26300,249
|
|
20240118,112400,2440979850,26350,26350,26450,26300,190
|
|
20240118,112300,2435978000,26450,26350,26450,26300,546
|
|
20240118,112200,2421575550,26350,26300,26400,26300,227
|
|
20240118,112100,2415598450,26350,26450,26450,26300,403
|
|
20240118,112000,2404981300,26400,26350,26400,26350,402
|
|
20240118,111900,2394378850,26350,26350,26350,26300,287
|
|
20240118,111800,2386820700,26350,26350,26450,26350,1272
|
|
20240118,111700,2353209400,26400,26400,26400,26300,461
|
|
20240118,111600,2341068850,26350,26400,26450,26350,819
|
|
20240118,111500,2319453050,26400,26300,26400,26300,454
|
|
20240118,111400,2307494000,26300,26250,26350,26250,383
|
|
20240118,111300,2297425650,26300,26300,26350,26250,323
|
|
20240118,111200,2288932350,26300,26250,26350,26250,171
|
|
20240118,111100,2284435750,26250,26250,26350,26200,1190
|
|
20240118,111000,2253214250,26250,26300,26400,26250,393
|
|
20240118,110900,2242879100,26300,26250,26300,26250,252
|
|
20240118,110800,2236258350,26250,26350,26400,26250,1494
|
|
20240118,110700,2196935850,26350,26350,26350,26300,138
|
|
20240118,110600,2193303800,26400,26350,26400,26300,433
|
|
20240118,110500,2181898150,26350,26400,26450,26350,970
|
|
20240118,110400,2156316600,26400,26400,26400,26350,141
|
|
20240118,110300,2152597300,26400,26300,26400,26300,746
|
|
20240118,110200,2132956700,26350,26300,26400,26300,280
|
|
20240118,110100,2125575700,26300,26300,26350,26300,240
|
|
20240118,110000,2119259300,26400,26400,26400,26350,784
|
|
20240118,105900,2098593100,26350,26350,26400,26350,533
|
|
20240118,105800,2084535650,26400,26450,26450,26350,96
|
|
20240118,105700,2081997350,26450,26400,26450,26400,581
|
|
20240118,105600,2066653800,26400,26400,26450,26350,322
|
|
20240118,105500,2058143550,26400,26450,26450,26350,295
|
|
20240118,105400,2050356100,26450,26400,26450,26350,404
|
|
20240118,105300,2039690150,26400,26400,26450,26400,630
|
|
20240118,105200,2023044400,26400,26400,26400,26350,167
|
|
20240118,105100,2018636700,26400,26400,26400,26350,337
|
|
20240118,105000,2009746500,26400,26400,26400,26350,106
|
|
20240118,104900,2006949300,26400,26400,26400,26350,319
|
|
20240118,104800,1998529050,26350,26350,26400,26250,366
|
|
20240118,104700,1988892650,26400,26400,26400,26250,81
|
|
20240118,104600,1986758250,26400,26350,26400,26300,465
|
|
20240118,104500,1974504400,26300,26300,26300,26250,105
|
|
20240118,104400,1971744600,26300,26250,26300,26250,51
|
|
20240118,104300,1970405350,26250,26300,26350,26250,270
|
|
20240118,104200,1963304350,26250,26350,26350,26200,31
|
|
20240118,104100,1962491950,26350,26350,26400,26000,4513
|
|
20240118,104000,1844479400,26400,26350,26400,26300,747
|
|
20240118,103900,1824796450,26450,26350,26450,26350,156
|
|
20240118,103800,1820679200,26350,26400,26450,26350,512
|
|
20240118,103700,1807164800,26400,26400,26450,26400,325
|
|
20240118,103600,1798574750,26450,26400,26450,26400,204
|
|
20240118,103500,1793181200,26450,26400,26450,26400,63
|
|
20240118,103400,1791516700,26450,26450,26450,26400,539
|
|
20240118,103300,1777260250,26400,26400,26450,26400,106
|
|
20240118,103200,1774461150,26400,26400,26450,26400,461
|
|
20240118,103100,1762284750,26400,26300,26400,26300,548
|
|
20240118,103000,1747819100,26300,26300,26400,26300,112
|
|
20240118,102900,1744868900,26350,26300,26350,26250,1187
|
|
20240118,102800,1713642500,26300,26350,26350,26300,189
|
|
20240118,102700,1708668100,26350,26300,26350,26300,53
|
|
20240118,102600,1707274150,26300,26350,26350,26300,261
|
|
20240118,102500,1700406050,26350,26400,26400,26300,700
|
|
20240118,102400,1681966300,26300,26400,26400,26300,424
|
|
20240118,102300,1670787400,26400,26400,26400,26300,703
|
|
20240118,102200,1652232450,26400,26250,26400,26250,246
|
|
20240118,102100,1645749400,26350,26300,26350,26300,777
|
|
20240118,102000,1625301000,26300,26250,26350,26250,59
|
|
20240118,101900,1623749300,26350,26300,26350,26250,428
|
|
20240118,101800,1612488700,26300,26250,26300,26250,105
|
|
20240118,101700,1609732350,26250,26300,26350,26200,148
|
|
20240118,101600,1605850600,26350,26200,26350,26200,569
|
|
20240118,101500,1590885400,26350,26200,26350,26200,54
|
|
20240118,101400,1589464000,26300,26300,26300,26200,296
|
|
20240118,101300,1581686150,26400,26350,26400,26300,1272
|
|
20240118,101200,1548196600,26350,26350,26400,26350,148
|
|
20240118,101100,1544293600,26300,26450,26450,26300,1687
|
|
20240118,101000,1499754450,26450,26350,26450,26350,903
|
|
20240118,100900,1475909850,26400,26350,26400,26300,346
|
|
20240118,100800,1466786300,26350,26400,26400,26300,57
|
|
20240118,100700,1465282900,26350,26450,26450,26350,667
|
|
20240118,100600,1447694150,26450,26400,26450,26400,392
|
|
20240118,100500,1437341400,26450,26350,26450,26350,380
|
|
20240118,100400,1427304400,26350,26450,26500,26350,2288
|
|
20240118,100300,1366907850,26400,26500,26500,26400,1051
|
|
20240118,100200,1339094050,26500,26450,26500,26400,1597
|
|
20240118,100100,1296840350,26450,26450,26450,26400,133
|
|
20240118,100000,1293322700,26400,26400,26450,26400,1114
|
|
20240118,095900,1263905750,26400,26400,26450,26400,337
|
|
20240118,095800,1254997050,26450,26400,26450,26350,411
|
|
20240118,095700,1244142700,26450,26400,26450,26400,937
|
|
20240118,095600,1219386650,26300,26350,26400,26300,303
|
|
20240118,095500,1211402450,26400,26400,26400,26300,157
|
|
20240118,095400,1207259750,26400,26400,26450,26300,1258
|
|
20240118,095300,1174076600,26450,26400,26450,26350,525
|
|
20240118,095200,1160218300,26400,26400,26500,26300,8537
|
|
20240118,095100,934181500,26400,26350,26400,26300,1317
|
|
20240118,095000,899427550,26400,26350,26400,26350,1135
|
|
20240118,094900,869509000,26350,26250,26400,26250,2059
|
|
20240118,094800,815309200,26250,26200,26250,26200,148
|
|
20240118,094700,811429050,26200,26250,26300,26200,682
|
|
20240118,094600,793523700,26250,26250,26250,26250,262
|
|
20240118,094500,786646200,26250,26250,26250,26200,380
|
|
20240118,094400,776679100,26250,26200,26300,26200,483
|
|
20240118,094300,763997900,26250,26200,26250,26150,1001
|
|
20240118,094200,737762300,26200,26150,26250,26150,2318
|
|
20240118,094100,677092750,26150,26150,26200,26100,464
|
|
20240118,094000,664957950,26200,26150,26200,26150,974
|
|
20240118,093900,639439950,26150,26150,26200,26100,776
|
|
20240118,093800,619141450,26200,26100,26200,26050,1526
|
|
20240118,093700,579277750,26100,26000,26100,25950,1998
|
|
20240118,093600,527266850,26000,25950,26000,25950,127
|
|
20240118,093500,523965650,25950,25950,26000,25950,276
|
|
20240118,093400,516799050,26000,25900,26000,25900,1038
|
|
20240118,093300,489877100,25950,25950,26000,25950,265
|
|
20240118,093200,482999500,25950,26000,26000,25950,172
|
|
20240118,093100,478534700,26000,26000,26000,25950,224
|
|
20240118,093000,472712300,26000,25900,26000,25900,606
|
|
20240118,092900,456996100,25850,25850,25850,25850,27
|
|
20240118,092800,456298150,25850,25800,25900,25800,289
|
|
20240118,092700,448824800,25800,25850,25850,25800,45
|
|
20240118,092600,447663100,25800,25800,25850,25800,20
|
|
20240118,092500,447146600,25800,25850,25850,25750,71
|
|
20240118,092400,445315150,25850,25800,25850,25750,580
|
|
20240118,092300,430350650,25800,25750,25800,25750,473
|
|
20240118,092200,418160750,25800,25800,25850,25750,128
|
|
20240118,092100,414858300,25800,25800,25800,25800,12
|
|
20240118,092000,414548700,25800,25900,25900,25800,467
|
|
20240118,091900,402489900,25900,25850,25900,25850,176
|
|
20240118,091800,397936400,25800,25850,25950,25800,269
|
|
20240118,091700,390978250,25900,25950,25950,25900,648
|
|
20240118,091600,374172550,25950,25900,25950,25900,32
|
|
20240118,091500,373342900,25900,26000,26000,25900,573
|
|
20240118,091400,358473850,25950,25950,25950,25950,242
|
|
20240118,091300,352193950,25950,25900,26000,25900,1168
|
|
20240118,091200,321866250,25900,25700,25900,25650,1031
|
|
20240118,091100,295298850,25700,25700,25700,25550,136
|
|
20240118,091000,291804100,25700,25600,25750,25600,436
|
|
20240118,090900,280639050,25600,25600,25750,25600,32
|
|
20240118,090800,279816450,25750,25750,25750,25600,158
|
|
20240118,090700,275764000,25750,25550,25800,25550,344
|
|
20240118,090600,266926800,25700,25600,25700,25600,722
|
|
20240118,090500,248427400,25600,25700,25700,25600,1004
|
|
20240118,090400,222714000,25600,25650,25650,25600,230
|
|
20240118,090300,216816150,25650,25750,25750,25650,1359
|
|
20240118,090200,181879150,25800,25950,26100,25750,5393
|
|
20240118,090100,42036850,25900,25750,25950,25700,661
|
|
20240118,090000,24943850,25750,25850,25850,25750,963
|