615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191200,14835224000,23800,23800,23800,23800,84271
|
|
20240118,191100,14835224000,23800,23800,23800,23800,0
|
|
20240118,191000,14835224000,23800,23800,23800,23800,0
|
|
20240118,190900,14835224000,23800,23800,23800,23800,0
|
|
20240118,190800,14835224000,23800,23800,23800,23800,0
|
|
20240118,190700,14835224000,23800,23800,23800,23800,0
|
|
20240118,190600,14835224000,23800,23800,23800,23800,0
|
|
20240118,190500,14835224000,23800,23800,23800,23800,0
|
|
20240118,190400,14835224000,23800,23800,23800,23800,0
|
|
20240118,190300,14835224000,23800,23800,23800,23800,0
|
|
20240118,190200,14835224000,23800,23800,23800,23800,0
|
|
20240118,190100,14835224000,23800,23800,23800,23800,0
|
|
20240118,190000,14835224000,23800,23800,23800,23800,0
|
|
20240118,185900,14835224000,23800,23800,23800,23800,0
|
|
20240118,185800,14835224000,23800,23800,23800,23800,0
|
|
20240118,185700,14835224000,23800,23800,23800,23800,0
|
|
20240118,185600,14835224000,23800,23800,23800,23800,0
|
|
20240118,185500,14835224000,23800,23800,23800,23800,0
|
|
20240118,185400,14835224000,23800,23800,23800,23800,0
|
|
20240118,185300,14835224000,23800,23800,23800,23800,0
|
|
20240118,185200,14835224000,23800,23800,23800,23800,0
|
|
20240118,185100,14835224000,23800,23800,23800,23800,0
|
|
20240118,185000,14835224000,23800,23800,23800,23800,0
|
|
20240118,184900,14835224000,23800,23800,23800,23800,0
|
|
20240118,184800,14835224000,23800,23800,23800,23800,0
|
|
20240118,184700,14835224000,23800,23800,23800,23800,0
|
|
20240118,184600,14835224000,23800,23800,23800,23800,0
|
|
20240118,184500,14835224000,23800,23800,23800,23800,0
|
|
20240118,184400,14835224000,23800,23800,23800,23800,0
|
|
20240118,184300,14835224000,23800,23800,23800,23800,0
|
|
20240118,184200,14835224000,23800,23800,23800,23800,84271
|
|
20240118,184100,14835224000,23800,23800,23800,23800,0
|
|
20240118,184000,14835224000,23800,23800,23800,23800,0
|
|
20240118,183900,14835224000,23800,23800,23800,23800,0
|
|
20240118,183800,14835224000,23800,23800,23800,23800,0
|
|
20240118,183700,14835224000,23800,23800,23800,23800,0
|
|
20240118,183600,14835224000,23800,23800,23800,23800,0
|
|
20240118,183500,14835224000,23800,23800,23800,23800,0
|
|
20240118,183400,14835224000,23800,23800,23800,23800,0
|
|
20240118,183300,14835224000,23800,23800,23800,23800,0
|
|
20240118,183200,14835224000,23800,23800,23800,23800,0
|
|
20240118,183100,14835224000,23800,23800,23800,23800,0
|
|
20240118,183000,14835224000,23800,23800,23800,23800,0
|
|
20240118,182900,14835224000,23800,23800,23800,23800,0
|
|
20240118,182800,14835224000,23800,23800,23800,23800,0
|
|
20240118,182700,14835224000,23800,23800,23800,23800,0
|
|
20240118,182600,14835224000,23800,23800,23800,23800,0
|
|
20240118,182500,14835224000,23800,23800,23800,23800,0
|
|
20240118,182400,14835224000,23800,23800,23800,23800,0
|
|
20240118,182300,14835224000,23800,23800,23800,23800,0
|
|
20240118,182200,14835224000,23800,23800,23800,23800,0
|
|
20240118,182100,14835224000,23800,23800,23800,23800,0
|
|
20240118,182000,14835224000,23800,23800,23800,23800,0
|
|
20240118,181900,14835224000,23800,23800,23800,23800,0
|
|
20240118,181800,14835224000,23800,23800,23800,23800,0
|
|
20240118,181700,14835224000,23800,23800,23800,23800,0
|
|
20240118,181600,14835224000,23800,23800,23800,23800,0
|
|
20240118,181500,14835224000,23800,23800,23800,23800,0
|
|
20240118,181400,14835224000,23800,23800,23800,23800,0
|
|
20240118,181300,14835224000,23800,23800,23800,23800,0
|
|
20240118,181200,14835224000,23800,23800,23800,23800,84271
|
|
20240118,181100,14835224000,23800,23800,23800,23800,0
|
|
20240118,181000,14835224000,23800,23800,23800,23800,0
|
|
20240118,180900,14835224000,23800,23800,23800,23800,0
|
|
20240118,180800,14835224000,23800,23800,23800,23800,0
|
|
20240118,180700,14835224000,23800,23800,23800,23800,0
|
|
20240118,180600,14835224000,23800,23800,23800,23800,0
|
|
20240118,180500,14835224000,23800,23800,23800,23800,0
|
|
20240118,180400,14835224000,23800,23800,23800,23800,0
|
|
20240118,180300,14835224000,23800,23800,23800,23800,0
|
|
20240118,180200,14835224000,23800,23800,23800,23800,0
|
|
20240118,180100,14835224000,23800,23800,23800,23800,0
|
|
20240118,180000,14835224000,23800,23800,23800,23800,0
|
|
20240118,175900,14835224000,23800,23800,23800,23800,0
|
|
20240118,175800,14835224000,23800,23800,23800,23800,0
|
|
20240118,175700,14835224000,23800,23800,23800,23800,0
|
|
20240118,175600,14835224000,23800,23800,23800,23800,0
|
|
20240118,175500,14835224000,23800,23800,23800,23800,0
|
|
20240118,175400,14835224000,23800,23800,23800,23800,0
|
|
20240118,175300,14835224000,23800,23800,23800,23800,0
|
|
20240118,175200,14835224000,23800,23800,23800,23800,0
|
|
20240118,175100,14835224000,23800,23800,23800,23800,0
|
|
20240118,175000,14835224000,23800,23800,23800,23800,0
|
|
20240118,174900,14835224000,23800,23800,23800,23800,0
|
|
20240118,174800,14835224000,23800,23800,23800,23800,0
|
|
20240118,174700,14835224000,23800,23800,23800,23800,0
|
|
20240118,174600,14835224000,23800,23800,23800,23800,0
|
|
20240118,174500,14835224000,23800,23800,23800,23800,0
|
|
20240118,174400,14835224000,23800,23800,23800,23800,0
|
|
20240118,174300,14835224000,23800,23800,23800,23800,0
|
|
20240118,174200,14835224000,23800,23800,23800,23800,84271
|
|
20240118,174100,14835224000,23800,23800,23800,23800,0
|
|
20240118,174000,14835224000,23800,23800,23800,23800,0
|
|
20240118,173900,14835224000,23800,23800,23800,23800,0
|
|
20240118,173800,14835224000,23800,23800,23800,23800,0
|
|
20240118,173700,14835224000,23800,23800,23800,23800,0
|
|
20240118,173600,14835224000,23800,23800,23800,23800,0
|
|
20240118,173500,14835224000,23800,23800,23800,23800,0
|
|
20240118,173400,14835224000,23800,23800,23800,23800,0
|
|
20240118,173300,14835224000,23800,23800,23800,23800,0
|
|
20240118,173200,14835224000,23800,23800,23800,23800,0
|
|
20240118,173100,14835224000,23800,23800,23800,23800,0
|
|
20240118,173000,14835224000,23800,23800,23800,23800,0
|
|
20240118,172900,14835224000,23800,23800,23800,23800,0
|
|
20240118,172800,14835224000,23800,23800,23800,23800,0
|
|
20240118,172700,14835224000,23800,23800,23800,23800,0
|
|
20240118,172600,14835224000,23800,23800,23800,23800,0
|
|
20240118,172500,14835224000,23800,23800,23800,23800,0
|
|
20240118,172400,14835224000,23800,23800,23800,23800,0
|
|
20240118,172300,14835224000,23800,23800,23800,23800,0
|
|
20240118,172200,14835224000,23800,23800,23800,23800,0
|
|
20240118,172100,14835224000,23800,23800,23800,23800,0
|
|
20240118,172000,14835224000,23800,23800,23800,23800,0
|
|
20240118,171900,14835224000,23800,23800,23800,23800,0
|
|
20240118,171800,14835224000,23800,23800,23800,23800,0
|
|
20240118,171700,14835224000,23800,23800,23800,23800,0
|
|
20240118,171600,14835224000,23800,23800,23800,23800,0
|
|
20240118,171500,14835224000,23800,23800,23800,23800,0
|
|
20240118,171400,14835224000,23800,23800,23800,23800,0
|
|
20240118,171300,14835224000,23800,23800,23800,23800,0
|
|
20240118,171200,14835224000,23800,23800,23800,23800,84271
|
|
20240118,171100,14835224000,23800,23800,23800,23800,0
|
|
20240118,171000,14835224000,23800,23800,23800,23800,0
|
|
20240118,170900,14835224000,23800,23800,23800,23800,0
|
|
20240118,170800,14835224000,23800,23800,23800,23800,0
|
|
20240118,170700,14835224000,23800,23800,23800,23800,0
|
|
20240118,170600,14835224000,23800,23800,23800,23800,0
|
|
20240118,170500,14835224000,23800,23800,23800,23800,0
|
|
20240118,170400,14835224000,23800,23800,23800,23800,0
|
|
20240118,170300,14835224000,23800,23800,23800,23800,0
|
|
20240118,170200,14835224000,23800,23800,23800,23800,0
|
|
20240118,170100,14835224000,23800,23800,23800,23800,0
|
|
20240118,170000,14835224000,23800,23800,23800,23800,0
|
|
20240118,165900,14835224000,23800,23800,23800,23800,0
|
|
20240118,165800,14835224000,23800,23800,23800,23800,0
|
|
20240118,165700,14835224000,23800,23800,23800,23800,0
|
|
20240118,165600,14835224000,23800,23800,23800,23800,0
|
|
20240118,165500,14835224000,23800,23800,23800,23800,0
|
|
20240118,165400,14835224000,23800,23800,23800,23800,0
|
|
20240118,165300,14835224000,23800,23800,23800,23800,0
|
|
20240118,165200,14835224000,23800,23800,23800,23800,0
|
|
20240118,165100,14835224000,23800,23800,23800,23800,0
|
|
20240118,165000,14835224000,23800,23800,23800,23800,0
|
|
20240118,164900,14835224000,23800,23800,23800,23800,0
|
|
20240118,164800,14835224000,23800,23800,23800,23800,0
|
|
20240118,164700,14835224000,23800,23800,23800,23800,0
|
|
20240118,164600,14835224000,23800,23800,23800,23800,0
|
|
20240118,164500,14835224000,23800,23800,23800,23800,0
|
|
20240118,164400,14835224000,23800,23800,23800,23800,0
|
|
20240118,164300,14835224000,23800,23800,23800,23800,0
|
|
20240118,164200,14835224000,23800,23800,23800,23800,84271
|
|
20240118,164100,14835224000,23800,23800,23800,23800,0
|
|
20240118,164000,14835224000,23800,23800,23800,23800,0
|
|
20240118,163900,14835224000,23800,23800,23800,23800,0
|
|
20240118,163800,14835224000,23800,23800,23800,23800,0
|
|
20240118,163700,14835224000,23800,23800,23800,23800,0
|
|
20240118,163600,14835224000,23800,23800,23800,23800,0
|
|
20240118,163500,14835224000,23800,23800,23800,23800,0
|
|
20240118,163400,14835224000,23800,23800,23800,23800,0
|
|
20240118,163300,14835224000,23800,23800,23800,23800,0
|
|
20240118,163200,14835224000,23800,23800,23800,23800,0
|
|
20240118,163100,14835224000,23800,23800,23800,23800,0
|
|
20240118,163000,14835224000,23800,23800,23800,23800,0
|
|
20240118,162900,14835224000,23800,23800,23800,23800,0
|
|
20240118,162800,14835224000,23800,23800,23800,23800,0
|
|
20240118,162700,14835224000,23800,23800,23800,23800,0
|
|
20240118,162600,14835224000,23800,23800,23800,23800,0
|
|
20240118,162500,14835224000,23800,23800,23800,23800,0
|
|
20240118,162400,14835224000,23800,23800,23800,23800,0
|
|
20240118,162300,14835224000,23800,23800,23800,23800,0
|
|
20240118,162200,14835224000,23800,23800,23800,23800,0
|
|
20240118,162100,14835224000,23800,23800,23800,23800,0
|
|
20240118,162000,14835224000,23800,23800,23800,23800,0
|
|
20240118,161900,14835224000,23800,23800,23800,23800,0
|
|
20240118,161800,14835224000,23800,23800,23800,23800,0
|
|
20240118,161700,14835224000,23800,23800,23800,23800,0
|
|
20240118,161600,14835224000,23800,23800,23800,23800,0
|
|
20240118,161500,14835224000,23800,23800,23800,23800,0
|
|
20240118,161400,14835224000,23800,23800,23800,23800,0
|
|
20240118,161300,14835224000,23800,23800,23800,23800,0
|
|
20240118,161200,14835224000,23800,23800,23800,23800,84271
|
|
20240118,161100,14835224000,23800,23800,23800,23800,0
|
|
20240118,161000,14835224000,23800,23800,23800,23800,0
|
|
20240118,160900,14835224000,23800,23800,23800,23800,0
|
|
20240118,160800,14835224000,23800,23800,23800,23800,0
|
|
20240118,160700,14835224000,23800,23800,23800,23800,0
|
|
20240118,160600,14835224000,23800,23800,23800,23800,0
|
|
20240118,160500,14835224000,23800,23800,23800,23800,0
|
|
20240118,160400,14835224000,23800,23800,23800,23800,0
|
|
20240118,160300,14835224000,23800,23800,23800,23800,0
|
|
20240118,160200,14835224000,23800,23800,23800,23800,0
|
|
20240118,160100,14835224000,23800,23800,23800,23800,0
|
|
20240118,160000,14835224000,23800,23800,23800,23800,0
|
|
20240118,155900,14835224000,23800,23800,23800,23800,0
|
|
20240118,155800,14835224000,23800,23800,23800,23800,0
|
|
20240118,155700,14835224000,23800,23800,23800,23800,0
|
|
20240118,155600,14835224000,23800,23800,23800,23800,0
|
|
20240118,155500,14835224000,23800,23800,23800,23800,0
|
|
20240118,155400,14835224000,23800,23800,23800,23800,0
|
|
20240118,155300,14835224000,23800,23800,23800,23800,0
|
|
20240118,155200,14835224000,23800,23800,23800,23800,0
|
|
20240118,155100,14835224000,23800,23800,23800,23800,0
|
|
20240118,155000,14835224000,23800,23800,23800,23800,0
|
|
20240118,154900,14835224000,23800,23800,23800,23800,0
|
|
20240118,154800,14835224000,23800,23800,23800,23800,0
|
|
20240118,154700,14835224000,23800,23800,23800,23800,0
|
|
20240118,154600,14835224000,23800,23800,23800,23800,0
|
|
20240118,154500,14835224000,23800,23800,23800,23800,0
|
|
20240118,154400,14835224000,23800,23800,23800,23800,0
|
|
20240118,154300,14835224000,23800,23800,23800,23800,0
|
|
20240118,154200,14835224000,23800,23800,23800,23800,84271
|
|
20240118,154100,14835224000,23800,23800,23800,23800,0
|
|
20240118,154000,14835224000,23800,23800,23800,23800,0
|
|
20240118,153900,14835224000,23800,23800,23800,23800,0
|
|
20240118,153800,14835224000,23800,23800,23800,23800,0
|
|
20240118,153700,14835224000,23800,23800,23800,23800,0
|
|
20240118,153600,14835224000,23800,23800,23800,23800,0
|
|
20240118,153500,14835224000,23800,23800,23800,23800,0
|
|
20240118,153400,14835224000,23800,23800,23800,23800,0
|
|
20240118,153300,14835224000,23800,23800,23800,23800,0
|
|
20240118,153200,14835224000,23800,23800,23800,23800,0
|
|
20240118,153100,14835224000,23800,23800,23800,23800,0
|
|
20240118,153000,14835224000,23800,23800,23800,23800,84271
|
|
20240118,152900,12829574200,23900,23900,23900,23900,0
|
|
20240118,152800,12829574200,23900,23900,23900,23900,0
|
|
20240118,152700,12829574200,23900,23900,23900,23900,0
|
|
20240118,152600,12829574200,23900,23900,23900,23900,0
|
|
20240118,152500,12829574200,23900,23900,23900,23900,0
|
|
20240118,152400,12829574200,23900,23900,23900,23900,0
|
|
20240118,152300,12829574200,23900,23900,23900,23900,0
|
|
20240118,152200,12829574200,23900,23900,23900,23900,0
|
|
20240118,152100,12829574200,23900,23900,23900,23900,0
|
|
20240118,152000,12829574200,23900,23900,23900,23900,0
|
|
20240118,151900,12829574200,23900,23900,23900,23850,1483
|
|
20240118,151800,12794153400,23850,23850,23850,23800,3129
|
|
20240118,151700,12719554400,23850,23850,23850,23800,1100
|
|
20240118,151600,12693367000,23850,23850,23850,23800,888
|
|
20240118,151500,12672226400,23850,23850,23850,23800,1465
|
|
20240118,151400,12637315700,23850,23800,23850,23800,818
|
|
20240118,151300,12617830700,23850,23850,23850,23800,452
|
|
20240118,151200,12607053000,23850,23850,23900,23850,9653
|
|
20240118,151100,12376735400,23850,23850,23850,23800,1844
|
|
20240118,151000,12332792200,23850,23850,23850,23800,394
|
|
20240118,150900,12323399950,23850,23850,23850,23800,432
|
|
20240118,150800,12313107100,23850,23800,23850,23800,682
|
|
20240118,150700,12296855500,23850,23850,23850,23800,751
|
|
20240118,150600,12278972850,23850,23850,23850,23800,168
|
|
20240118,150500,12274969700,23850,23850,23850,23800,709
|
|
20240118,150400,12258063100,23850,23850,23850,23800,241
|
|
20240118,150300,12252315950,23850,23800,23850,23800,470
|
|
20240118,150200,12241125150,23800,23700,23850,23650,43863
|
|
20240118,150100,11199743600,23650,23700,23700,23650,1476
|
|
20240118,150000,11164794000,23700,23700,23700,23650,846
|
|
20240118,145900,11144779350,23650,23700,23700,23650,862
|
|
20240118,145800,11124388450,23700,23700,23700,23650,1588
|
|
20240118,145700,11086798800,23650,23700,23700,23650,1491
|
|
20240118,145600,11051520950,23700,23700,23700,23650,1182
|
|
20240118,145500,11023555500,23650,23700,23700,23650,1016
|
|
20240118,145400,10999519950,23650,23650,23700,23650,934
|
|
20240118,145300,10977428250,23700,23700,23700,23650,849
|
|
20240118,145200,10957345850,23700,23700,23700,23650,807
|
|
20240118,145100,10938253200,23650,23700,23700,23650,1876
|
|
20240118,145000,10893832750,23650,23700,23700,23650,922
|
|
20240118,144900,10872015200,23700,23700,23700,23650,575
|
|
20240118,144800,10858409900,23650,23700,23700,23650,782
|
|
20240118,144700,10839899750,23650,23700,23700,23650,645
|
|
20240118,144600,10824639200,23700,23700,23700,23650,430
|
|
20240118,144500,10814464600,23650,23700,23700,23650,349
|
|
20240118,144400,10806204700,23700,23700,23700,23650,429
|
|
20240118,144300,10796051100,23700,23700,23700,23650,651
|
|
20240118,144200,10780639650,23700,23700,23700,23650,411
|
|
20240118,144100,10770916900,23650,23700,23700,23650,924
|
|
20240118,144000,10749055100,23650,23700,23700,23650,132
|
|
20240118,143900,10745931150,23700,23650,23700,23650,85
|
|
20240118,143800,10743918900,23700,23650,23700,23650,234
|
|
20240118,143700,10738378150,23700,23700,23700,23650,1189
|
|
20240118,143600,10710255900,23650,23700,23700,23650,96
|
|
20240118,143500,10707983550,23700,23700,23700,23650,569
|
|
20240118,143400,10694515050,23650,23700,23700,23650,2403
|
|
20240118,143300,10637573700,23700,23600,23700,23600,12382
|
|
20240118,143200,10344738650,23650,23600,23650,23600,905
|
|
20240118,143100,10323371900,23650,23650,23650,23600,4849
|
|
20240118,143000,10208929550,23650,23650,23650,23600,1142
|
|
20240118,142900,10181967300,23600,23650,23650,23600,1166
|
|
20240118,142800,10154447200,23650,23650,23650,23600,1231
|
|
20240118,142700,10125391450,23650,23600,23650,23600,919
|
|
20240118,142600,10103696000,23600,23650,23650,23600,1104
|
|
20240118,142500,10077631150,23600,23700,23700,23600,5938
|
|
20240118,142400,9937262200,23650,23650,23700,23650,981
|
|
20240118,142300,9914055950,23700,23650,23700,23650,383
|
|
20240118,142200,9904996750,23650,23650,23700,23650,695
|
|
20240118,142100,9888558900,23650,23650,23700,23650,1157
|
|
20240118,142000,9861190950,23700,23650,23700,23650,4056
|
|
20240118,141900,9765265600,23650,23650,23700,23650,345
|
|
20240118,141800,9757103850,23650,23650,23700,23650,1446
|
|
20240118,141700,9722881150,23650,23700,23700,23650,929
|
|
20240118,141600,9700909400,23650,23650,23700,23650,775
|
|
20240118,141500,9682579650,23650,23700,23700,23650,502
|
|
20240118,141400,9670701650,23650,23700,23700,23650,426
|
|
20240118,141300,9660617800,23650,23650,23700,23650,325
|
|
20240118,141200,9652923650,23700,23650,23700,23650,2243
|
|
20240118,141100,9599809300,23700,23650,23700,23650,553
|
|
20240118,141000,9586729600,23650,23700,23700,23650,712
|
|
20240118,140900,9569883700,23650,23700,23700,23650,630
|
|
20240118,140800,9554983250,23650,23650,23700,23650,439
|
|
20240118,140700,9544597350,23650,23700,23700,23650,1195
|
|
20240118,140600,9516323000,23700,23700,23700,23650,48
|
|
20240118,140500,9515187400,23700,23700,23700,23650,53
|
|
20240118,140400,9513932850,23650,23650,23700,23650,1922
|
|
20240118,140300,9468403100,23700,23650,23700,23650,79
|
|
20240118,140200,9466533950,23700,23650,23700,23650,92
|
|
20240118,140100,9464357000,23700,23650,23700,23650,503
|
|
20240118,140000,9452453300,23700,23650,23700,23600,4872
|
|
20240118,135900,9337299950,23650,23650,23700,23600,7215
|
|
20240118,135800,9166683000,23700,23650,23700,23650,933
|
|
20240118,135700,9144607750,23700,23650,23700,23650,996
|
|
20240118,135600,9121041600,23700,23700,23700,23650,804
|
|
20240118,135500,9102026000,23650,23650,23700,23650,689
|
|
20240118,135400,9085726450,23700,23700,23750,23650,4091
|
|
20240118,135300,8988813500,23700,23700,23750,23700,462
|
|
20240118,135200,8977859350,23750,23700,23750,23700,926
|
|
20240118,135100,8955881250,23700,23700,23750,23700,301
|
|
20240118,135000,8948746750,23700,23700,23750,23700,543
|
|
20240118,134900,8935872100,23700,23700,23750,23700,275
|
|
20240118,134800,8929354200,23700,23750,23750,23700,392
|
|
20240118,134700,8920062850,23700,23700,23750,23700,490
|
|
20240118,134600,8908445100,23700,23750,23750,23700,87
|
|
20240118,134500,8906382500,23750,23700,23750,23700,101
|
|
20240118,134400,8903988200,23750,23750,23750,23700,108
|
|
20240118,134300,8901423550,23750,23750,23750,23650,6985
|
|
20240118,134200,8735768950,23750,23700,23750,23700,127
|
|
20240118,134100,8732753150,23750,23700,23750,23700,382
|
|
20240118,134000,8723686000,23700,23750,23750,23700,680
|
|
20240118,133900,8707538400,23750,23650,23750,23650,5234
|
|
20240118,133800,8583494250,23700,23750,23750,23650,1201
|
|
20240118,133700,8555052050,23700,23700,23750,23700,1655
|
|
20240118,133600,8515828250,23700,23800,23800,23700,5190
|
|
20240118,133500,8392665050,23750,23800,23800,23750,319
|
|
20240118,133400,8385082150,23800,23750,23800,23750,561
|
|
20240118,133300,8371758100,23750,23800,23800,23750,1096
|
|
20240118,133200,8345693250,23750,23800,23800,23750,146
|
|
20240118,133100,8342224050,23750,23800,23800,23750,19
|
|
20240118,133000,8341772050,23800,23750,23800,23750,229
|
|
20240118,132900,8336324000,23800,23800,23800,23750,253
|
|
20240118,132800,8330312500,23800,23800,23800,23750,178
|
|
20240118,132700,8326083950,23800,23750,23800,23750,1340
|
|
20240118,132600,8294254400,23800,23750,23800,23750,332
|
|
20240118,132500,8286358700,23800,23750,23800,23750,1720
|
|
20240118,132400,8245493650,23750,23650,23750,23650,5574
|
|
20240118,132300,8113400250,23650,23650,23700,23650,1357
|
|
20240118,132200,8081285600,23700,23750,23750,23650,14717
|
|
20240118,132100,7732356050,23750,23800,23800,23750,823
|
|
20240118,132000,7712805000,23750,23800,23800,23750,662
|
|
20240118,131900,7697076700,23800,23750,23800,23750,551
|
|
20240118,131800,7683990000,23800,23800,23800,23750,2252
|
|
20240118,131700,7630498600,23800,23750,23800,23750,364
|
|
20240118,131600,7621852200,23750,23800,23800,23750,430
|
|
20240118,131500,7611632000,23800,23800,23800,23750,394
|
|
20240118,131400,7602260600,23800,23800,23800,23750,210
|
|
20240118,131300,7597268850,23750,23800,23800,23750,190
|
|
20240118,131200,7592748750,23800,23800,23800,23750,67
|
|
20240118,131100,7591156950,23750,23800,23800,23750,111
|
|
20240118,131000,7588520400,23800,23800,23800,23750,1000
|
|
20240118,130900,7564720500,23800,23750,23800,23750,280
|
|
20240118,130800,7558069800,23750,23800,23800,23750,593
|
|
20240118,130700,7543977350,23750,23800,23800,23750,637
|
|
20240118,130600,7528825700,23800,23800,23850,23750,4647
|
|
20240118,130500,7418244850,23800,23850,23850,23800,709
|
|
20240118,130400,7401370350,23850,23850,23850,23800,1081
|
|
20240118,130300,7375638250,23800,23850,23850,23800,716
|
|
20240118,130200,7358594950,23800,23800,23850,23800,2850
|
|
20240118,130100,7290759400,23850,23850,23900,23800,5690
|
|
20240118,130000,7155083750,23850,23850,23900,23850,407
|
|
20240118,125900,7145376350,23850,23900,23900,23850,264
|
|
20240118,125800,7139079650,23850,23900,23900,23850,183
|
|
20240118,125700,7134710300,23850,23900,23900,23850,32
|
|
20240118,125600,7133946450,23900,23900,23900,23850,6
|
|
20240118,125500,7133803100,23900,23900,23900,23850,284
|
|
20240118,125400,7127025550,23900,23850,23900,23850,2157
|
|
20240118,125300,7075494950,23900,23850,23900,23850,872
|
|
20240118,125200,7054677750,23900,23850,23900,23850,2892
|
|
20240118,125100,6985703050,23900,23900,23900,23850,7619
|
|
20240118,125000,6803657500,23900,23950,23950,23900,276
|
|
20240118,124900,6797056400,23900,23900,23950,23900,1082
|
|
20240118,124800,6771196250,23900,23900,23950,23900,135
|
|
20240118,124700,6767969550,23950,23900,23950,23900,343
|
|
20240118,124600,6759763000,23900,23950,23950,23900,403
|
|
20240118,124500,6750118100,23900,23900,23950,23900,251
|
|
20240118,124400,6744117300,23950,23950,23950,23900,233
|
|
20240118,124300,6738543400,23900,23900,23950,23900,362
|
|
20240118,124200,6729884650,23950,23950,23950,23900,40
|
|
20240118,124100,6728928550,23900,23900,23950,23900,479
|
|
20240118,124000,6717474150,23950,23900,23950,23900,657
|
|
20240118,123900,6701739750,23950,23950,23950,23900,163
|
|
20240118,123800,6697843700,23900,23900,23950,23900,1703
|
|
20240118,123700,6657079900,23900,23950,23950,23900,380
|
|
20240118,123600,6647996700,23900,23900,23950,23900,525
|
|
20240118,123500,6635449100,23950,23950,23950,23900,381
|
|
20240118,123400,6626338050,23900,23900,23950,23900,287
|
|
20240118,123300,6619478450,23900,23900,23950,23900,502
|
|
20240118,123200,6607474650,23950,23950,23950,23900,304
|
|
20240118,123100,6600207850,23950,23950,23950,23900,383
|
|
20240118,123000,6591053450,23900,23900,23950,23900,565
|
|
20240118,122900,6577539400,23900,23900,23950,23900,286
|
|
20240118,122800,6570703900,23950,23900,23950,23900,504
|
|
20240118,122700,6558656450,23950,23900,23950,23900,330
|
|
20240118,122600,6550764850,23900,23950,23950,23900,176
|
|
20240118,122500,6546558250,23900,23900,23950,23900,145
|
|
20240118,122400,6543092700,23900,23950,23950,23900,926
|
|
20240118,122300,6520944550,23900,23900,23950,23900,959
|
|
20240118,122200,6497976650,23900,23950,23950,23900,12
|
|
20240118,122100,6497689550,23950,23900,23950,23900,795
|
|
20240118,122000,6478659800,23900,23900,23950,23900,328
|
|
20240118,121900,6470810250,23900,23900,23950,23900,71
|
|
20240118,121800,6469113100,23950,23950,23950,23900,101
|
|
20240118,121700,6466694550,23900,23900,23950,23900,1285
|
|
20240118,121600,6435980500,23900,23950,23950,23900,149
|
|
20240118,121500,6432414750,23900,23950,23950,23900,2173
|
|
20240118,121400,6380392700,23950,23900,23950,23900,471
|
|
20240118,121300,6369135300,23900,23950,23950,23900,228
|
|
20240118,121200,6363681950,23900,23950,23950,23900,221
|
|
20240118,121100,6358399250,23950,23900,23950,23900,408
|
|
20240118,121000,6348647750,23900,23950,23950,23900,92
|
|
20240118,120900,6346444800,23900,23900,23950,23900,749
|
|
20240118,120800,6328543250,23950,23950,23950,23900,15
|
|
20240118,120700,6328184350,23900,23900,23950,23900,210
|
|
20240118,120600,6323161150,23950,23950,23950,23900,170
|
|
20240118,120500,6319097650,23950,23950,24000,23900,467
|
|
20240118,120400,6307911150,23950,23950,23950,23900,3061
|
|
20240118,120300,6234611500,23950,23950,23950,23900,54
|
|
20240118,120200,6233320700,23900,23950,23950,23900,150
|
|
20240118,120100,6229734950,23900,23950,23950,23900,356
|
|
20240118,120000,6221221900,23950,23950,23950,23900,101
|
|
20240118,115900,6218806400,23950,23900,23950,23900,112
|
|
20240118,115800,6216129350,23950,23900,23950,23900,110
|
|
20240118,115700,6213495350,23950,23950,23950,23900,2244
|
|
20240118,115600,6159792700,23950,24000,24000,23950,1407
|
|
20240118,115500,6126090150,23950,23900,24000,23900,1813
|
|
20240118,115400,6082668400,23950,23950,23950,23900,691
|
|
20240118,115300,6066145800,23950,23900,23950,23900,87
|
|
20240118,115200,6064062200,23950,23950,23950,23850,4748
|
|
20240118,115100,5950599250,23900,23950,23950,23900,8
|
|
20240118,115000,5950407850,23900,23900,23950,23900,315
|
|
20240118,114900,5942875200,23900,23950,23950,23900,113
|
|
20240118,114800,5940173950,23800,23900,23950,23800,2773
|
|
20240118,114700,5873987800,23900,23900,23950,23900,666
|
|
20240118,114600,5858070200,23950,23900,23950,23900,173
|
|
20240118,114500,5853935350,23950,23900,23950,23850,2769
|
|
20240118,114400,5787776850,23850,23800,23900,23800,1183
|
|
20240118,114300,5759567900,23800,23800,23900,23800,1846
|
|
20240118,114200,5715578700,23850,23850,23900,23800,1981
|
|
20240118,114100,5668356600,23900,23900,23900,23800,8462
|
|
20240118,114000,5466742400,23950,23850,23950,23850,1781
|
|
20240118,113900,5424214850,23900,23900,23950,23850,872
|
|
20240118,113800,5403392250,23900,23850,23950,23850,699
|
|
20240118,113700,5386715450,23950,23900,23950,23850,948
|
|
20240118,113600,5364085050,23900,23900,24000,23900,3711
|
|
20240118,113500,5275291650,23950,23900,23950,23850,3711
|
|
20240118,113400,5186627250,23900,23900,23950,23850,1360
|
|
20240118,113300,5154140750,23900,23950,23950,23850,1895
|
|
20240118,113200,5108843800,23950,23900,23950,23850,965
|
|
20240118,113100,5085805300,23900,23950,23950,23850,797
|
|
20240118,113000,5066771300,23950,23900,23950,23850,3848
|
|
20240118,112900,4974828500,23900,23850,23900,23850,1205
|
|
20240118,112800,4946077500,23900,23800,23900,23800,1731
|
|
20240118,112700,4904809450,23850,23900,23900,23850,4161
|
|
20240118,112600,4805543850,23900,23950,23950,23850,6798
|
|
20240118,112500,4643178400,23900,23900,23950,23900,885
|
|
20240118,112400,4622016850,23950,23900,23950,23900,1071
|
|
20240118,112300,4596409100,23950,23900,23950,23900,1047
|
|
20240118,112200,4571375950,23950,23900,23950,23900,778
|
|
20240118,112100,4552776750,23900,23950,23950,23900,1119
|
|
20240118,112000,4526019000,23950,23950,23950,23900,1007
|
|
20240118,111900,4501943200,23950,23950,23950,23900,1234
|
|
20240118,111800,4472433500,23950,24000,24000,23900,867
|
|
20240118,111700,4451691450,24000,24000,24000,23900,1979
|
|
20240118,111600,4404290500,24000,24000,24050,24000,1697
|
|
20240118,111500,4363547400,24000,24000,24050,23900,6340
|
|
20240118,111400,4211579350,24050,24000,24050,24000,385
|
|
20240118,111300,4202335400,24050,24000,24050,24000,364
|
|
20240118,111200,4193587800,24050,24000,24050,24000,647
|
|
20240118,111100,4178056650,24000,24000,24000,23950,3480
|
|
20240118,111000,4094546350,24000,24000,24000,23950,712
|
|
20240118,110900,4077471050,24000,24000,24000,23950,90
|
|
20240118,110800,4075311550,23950,24000,24000,23950,30
|
|
20240118,110700,4074592150,24000,24000,24000,23950,438
|
|
20240118,110600,4064080550,23950,24000,24000,23950,49
|
|
20240118,110500,4062904900,24000,24000,24000,23950,66
|
|
20240118,110400,4061321200,24000,24000,24000,23950,143
|
|
20240118,110300,4057889250,24000,24000,24000,23950,25
|
|
20240118,110200,4057289600,24000,23950,24000,23950,359
|
|
20240118,110100,4048685750,24000,23950,24000,23950,167
|
|
20240118,110000,4044678200,24000,24000,24000,23950,179
|
|
20240118,105900,4040388350,24000,24000,24000,23950,318
|
|
20240118,105800,4032757200,24000,24000,24000,23950,47
|
|
20240118,105700,4031629300,24000,23950,24000,23950,84
|
|
20240118,105600,4029613750,24000,24000,24000,24000,150
|
|
20240118,105500,4026013750,24000,23950,24000,23950,64
|
|
20240118,105400,4024478000,23950,24000,24000,23950,22
|
|
20240118,105300,4023950400,24000,24000,24000,23950,151
|
|
20240118,105200,4020326500,23950,24000,24000,23950,50
|
|
20240118,105100,4019127400,24000,24000,24000,24000,29
|
|
20240118,105000,4018431400,23950,24000,24000,23950,541
|
|
20240118,104900,4005462000,24000,24000,24000,23950,724
|
|
20240118,104800,3988088550,24000,23950,24000,23950,1790
|
|
20240118,104700,3945204400,23950,24000,24000,23900,3851
|
|
20240118,104600,3852982450,24000,23950,24000,23950,172
|
|
20240118,104500,3848859100,24000,23950,24000,23950,577
|
|
20240118,104400,3835034250,24000,24000,24000,23950,709
|
|
20240118,104300,3818018550,24000,24000,24000,23950,98
|
|
20240118,104200,3815666600,24000,24000,24000,23950,1111
|
|
20240118,104100,3789015000,24000,24000,24000,24000,123
|
|
20240118,104000,3786063000,24000,23950,24000,23950,515
|
|
20240118,103900,3773703600,24000,24000,24000,23950,583
|
|
20240118,103800,3759719900,24000,24000,24000,23950,63
|
|
20240118,103700,3758208200,24000,24000,24100,24000,3048
|
|
20240118,103600,3684996350,24000,24000,24000,23950,1037
|
|
20240118,103500,3660117900,24000,24000,24000,23950,142
|
|
20240118,103400,3656712000,24000,24000,24000,23950,145
|
|
20240118,103300,3653234850,24000,24000,24000,24000,110
|
|
20240118,103200,3650594850,24000,24050,24050,23900,190
|
|
20240118,103100,3646043450,24050,24050,24050,23900,7313
|
|
20240118,103000,3470869150,24050,24000,24050,23950,2571
|
|
20240118,102900,3409143900,24000,24000,24000,23950,74
|
|
20240118,102800,3407370900,24000,23950,24000,23950,149
|
|
20240118,102700,3403795250,24000,24000,24000,23950,343
|
|
20240118,102600,3395572750,24000,24000,24000,23950,42
|
|
20240118,102500,3394565050,24000,24000,24000,23950,313
|
|
20240118,102400,3387062650,23950,24050,24050,23950,712
|
|
20240118,102300,3369987800,24050,24050,24050,24050,27
|
|
20240118,102200,3369338450,24050,23950,24050,23900,3809
|
|
20240118,102100,3277926250,23950,24000,24000,23900,4893
|
|
20240118,102000,3160712150,24000,24000,24000,23950,162
|
|
20240118,101900,3156828750,24000,24000,24000,24000,91
|
|
20240118,101800,3154644750,24000,24000,24000,23950,39
|
|
20240118,101700,3153709100,24000,24000,24000,23950,112
|
|
20240118,101600,3151021950,23950,24000,24000,23950,127
|
|
20240118,101500,3147974500,23950,24000,24000,23950,249
|
|
20240118,101400,3141998550,24000,24050,24050,23950,2734
|
|
20240118,101300,3076385400,24050,24050,24050,24050,311
|
|
20240118,101200,3068905850,24050,24000,24050,24000,1872
|
|
20240118,101100,3023884600,24050,24050,24050,24050,202
|
|
20240118,101000,3019026500,24050,24000,24050,24000,255
|
|
20240118,100900,3012896550,24050,24050,24050,24000,162
|
|
20240118,100800,3009000500,24050,24000,24050,24000,897
|
|
20240118,100700,2987435900,24000,24050,24050,24000,386
|
|
20240118,100600,2978163700,24050,24000,24050,24000,80
|
|
20240118,100500,2976239900,24000,24050,24050,24000,32
|
|
20240118,100400,2975470650,24000,24050,24050,24000,878
|
|
20240118,100300,2954354950,24000,24000,24050,24000,490
|
|
20240118,100200,2942589100,24000,23950,24050,23950,2116
|
|
20240118,100100,2891820950,24000,24000,24050,23950,551
|
|
20240118,100000,2878595150,24000,24000,24050,24000,1201
|
|
20240118,095900,2849762600,24000,24050,24100,24000,198
|
|
20240118,095800,2844999750,24050,24100,24100,24000,347
|
|
20240118,095700,2836654150,24100,24050,24100,24050,334
|
|
20240118,095600,2828615400,24050,24050,24100,24000,1893
|
|
20240118,095500,2783094400,24050,23950,24050,23950,4395
|
|
20240118,095400,2677585100,24000,23950,24000,23950,288
|
|
20240118,095300,2670684700,23950,24000,24000,23950,832
|
|
20240118,095200,2650737400,24000,24000,24000,24000,162
|
|
20240118,095100,2646849400,23950,24000,24000,23950,300
|
|
20240118,095000,2639654700,24000,24000,24000,23950,84
|
|
20240118,094900,2637638750,24000,23950,24000,23950,253
|
|
20240118,094800,2631577450,24000,24000,24000,24000,10
|
|
20240118,094700,2631337450,24000,23950,24000,23900,5143
|
|
20240118,094600,2508145950,23900,23950,23950,23900,1479
|
|
20240118,094500,2472795150,23950,23900,23950,23900,2026
|
|
20240118,094400,2424324200,23950,23900,23950,23900,476
|
|
20240118,094300,2412938900,23900,23900,24000,23900,584
|
|
20240118,094200,2398980850,23900,23950,23950,23900,1094
|
|
20240118,094100,2372785650,24000,24000,24000,23950,534
|
|
20240118,094000,2359987800,23950,24000,24000,23950,1861
|
|
20240118,093900,2315335400,24000,24000,24000,23950,1048
|
|
20240118,093800,2290226400,24000,23950,24000,23950,3201
|
|
20240118,093700,2213549100,23950,24000,24000,23950,488
|
|
20240118,093600,2201837850,24000,24000,24000,23950,277
|
|
20240118,093500,2195194300,23950,24000,24000,23950,12
|
|
20240118,093400,2194906800,23950,23950,24050,23950,1643
|
|
20240118,093300,2155466550,23950,23950,24000,23900,4518
|
|
20240118,093200,2047321950,23950,24050,24050,23900,1879
|
|
20240118,093100,2002249800,24050,24000,24050,23950,485
|
|
20240118,093000,1990604600,24000,24000,24050,23900,2532
|
|
20240118,092900,1929836450,24000,24000,24000,23900,1993
|
|
20240118,092800,1882091000,24000,24000,24000,23950,354
|
|
20240118,092700,1873595200,24000,23950,24000,23950,6339
|
|
20240118,092600,1721719150,23950,24000,24050,23900,2054
|
|
20240118,092500,1672411500,24000,24050,24050,23950,760
|
|
20240118,092400,1654159550,24050,23950,24050,23850,4469
|
|
20240118,092300,1546996150,23950,23950,24000,23900,2027
|
|
20240118,092200,1498488550,24000,24050,24050,23950,1389
|
|
20240118,092100,1465154700,24000,24050,24100,23950,1604
|
|
20240118,092000,1426641000,24100,24100,24100,24050,224
|
|
20240118,091900,1421246050,24050,24100,24100,24050,502
|
|
20240118,091800,1409161550,24050,24050,24100,24000,215
|
|
20240118,091700,1403991500,24050,24050,24100,24000,2461
|
|
20240118,091600,1344800100,24100,24100,24100,24050,539
|
|
20240118,091500,1331810700,24100,24050,24100,24050,69
|
|
20240118,091400,1330148050,24100,24050,24100,24050,1031
|
|
20240118,091300,1305315750,24050,24050,24100,24000,1396
|
|
20240118,091200,1271714500,24050,24050,24050,23950,1762
|
|
20240118,091100,1229397900,24050,24050,24100,24000,3245
|
|
20240118,091000,1151446950,24050,24100,24100,24000,4512
|
|
20240118,090900,1043035600,24050,24050,24100,23950,2119
|
|
20240118,090800,992136550,24050,23950,24150,23900,7612
|
|
20240118,090700,809250950,23900,23900,24000,23900,2746
|
|
20240118,090600,743575600,23900,23850,23900,23800,1682
|
|
20240118,090500,703464350,23850,23900,23900,23800,4372
|
|
20240118,090400,599229650,23900,23950,23950,23850,1134
|
|
20240118,090300,572133950,23950,23900,23950,23800,4809
|
|
20240118,090200,457234150,23950,23900,24000,23900,1508
|
|
20240118,090100,421127500,23900,23850,23950,23800,1649
|
|
20240118,090000,381742100,23850,23600,23850,23600,15935
|