576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183300,10423197250,36800,36800,36800,36800,4124
|
|
20240118,183200,10423197250,36800,36800,36800,36800,0
|
|
20240118,183100,10423197250,36800,36800,36800,36800,0
|
|
20240118,183000,10423197250,36800,36800,36800,36800,0
|
|
20240118,182900,10423197250,36800,36800,36800,36800,0
|
|
20240118,182800,10423197250,36800,36800,36800,36800,0
|
|
20240118,182700,10423197250,36800,36800,36800,36800,0
|
|
20240118,182600,10423197250,36800,36800,36800,36800,0
|
|
20240118,182500,10423197250,36800,36800,36800,36800,0
|
|
20240118,182400,10423197250,36800,36800,36800,36800,0
|
|
20240118,182300,10423197250,36800,36800,36800,36800,0
|
|
20240118,182200,10423197250,36800,36800,36800,36800,0
|
|
20240118,182100,10423197250,36800,36800,36800,36800,0
|
|
20240118,182000,10423197250,36800,36800,36800,36800,0
|
|
20240118,181900,10423197250,36800,36800,36800,36800,0
|
|
20240118,181800,10423197250,36800,36800,36800,36800,0
|
|
20240118,181700,10423197250,36800,36800,36800,36800,0
|
|
20240118,181600,10423197250,36800,36800,36800,36800,0
|
|
20240118,181500,10423197250,36800,36800,36800,36800,0
|
|
20240118,181400,10423197250,36800,36800,36800,36800,0
|
|
20240118,181300,10423197250,36800,36800,36800,36800,0
|
|
20240118,181200,10423197250,36800,36800,36800,36800,0
|
|
20240118,181100,10423197250,36800,36800,36800,36800,0
|
|
20240118,181000,10423197250,36800,36800,36800,36800,0
|
|
20240118,180900,10423197250,36800,36800,36800,36800,0
|
|
20240118,180800,10423197250,36800,36800,36800,36800,0
|
|
20240118,180700,10423197250,36800,36800,36800,36800,0
|
|
20240118,180600,10423197250,36800,36800,36800,36800,0
|
|
20240118,180500,10423197250,36800,36800,36800,36800,0
|
|
20240118,180400,10423197250,36800,36800,36800,36800,0
|
|
20240118,180300,10423197250,36800,36800,36800,36800,4124
|
|
20240118,180200,10423197250,36800,36800,36800,36800,0
|
|
20240118,180100,10423197250,36800,36800,36800,36800,0
|
|
20240118,180000,10423197250,36800,36800,36800,36800,0
|
|
20240118,175900,10423197250,36800,36800,36800,36800,0
|
|
20240118,175800,10423197250,36800,36800,36800,36800,0
|
|
20240118,175700,10423197250,36800,36800,36800,36800,0
|
|
20240118,175600,10423197250,36800,36800,36800,36800,0
|
|
20240118,175500,10423197250,36800,36800,36800,36800,0
|
|
20240118,175400,10423197250,36800,36800,36800,36800,0
|
|
20240118,175300,10423197250,36800,36800,36800,36800,0
|
|
20240118,175200,10423197250,36800,36800,36800,36800,0
|
|
20240118,175100,10423197250,36800,36800,36800,36800,0
|
|
20240118,175000,10423197250,36800,36800,36800,36800,0
|
|
20240118,174900,10423197250,36800,36800,36800,36800,0
|
|
20240118,174800,10423197250,36800,36800,36800,36800,0
|
|
20240118,174700,10423197250,36800,36800,36800,36800,0
|
|
20240118,174600,10423197250,36800,36800,36800,36800,0
|
|
20240118,174500,10423197250,36800,36800,36800,36800,0
|
|
20240118,174400,10423197250,36800,36800,36800,36800,0
|
|
20240118,174300,10423197250,36800,36800,36800,36800,0
|
|
20240118,174200,10423197250,36800,36800,36800,36800,0
|
|
20240118,174100,10423197250,36800,36800,36800,36800,0
|
|
20240118,174000,10423197250,36800,36800,36800,36800,0
|
|
20240118,173900,10423197250,36800,36800,36800,36800,0
|
|
20240118,173800,10423197250,36800,36800,36800,36800,0
|
|
20240118,173700,10423197250,36800,36800,36800,36800,0
|
|
20240118,173600,10423197250,36800,36800,36800,36800,0
|
|
20240118,173500,10423197250,36800,36800,36800,36800,0
|
|
20240118,173400,10423197250,36800,36800,36800,36800,0
|
|
20240118,173300,10423197250,36800,36800,36800,36800,4124
|
|
20240118,173200,10423197250,36800,36800,36800,36800,0
|
|
20240118,173100,10423197250,36800,36800,36800,36800,0
|
|
20240118,173000,10423197250,36800,36800,36800,36800,0
|
|
20240118,172900,10423197250,36800,36800,36800,36800,0
|
|
20240118,172800,10423197250,36800,36800,36800,36800,0
|
|
20240118,172700,10423197250,36800,36800,36800,36800,0
|
|
20240118,172600,10423197250,36800,36800,36800,36800,0
|
|
20240118,172500,10423197250,36800,36800,36800,36800,0
|
|
20240118,172400,10423197250,36800,36800,36800,36800,0
|
|
20240118,172300,10423197250,36800,36800,36800,36800,0
|
|
20240118,172200,10423197250,36800,36800,36800,36800,0
|
|
20240118,172100,10423197250,36800,36800,36800,36800,0
|
|
20240118,172000,10423197250,36800,36800,36800,36800,0
|
|
20240118,171900,10423197250,36800,36800,36800,36800,0
|
|
20240118,171800,10423197250,36800,36800,36800,36800,0
|
|
20240118,171700,10423197250,36800,36800,36800,36800,0
|
|
20240118,171600,10423197250,36800,36800,36800,36800,0
|
|
20240118,171500,10423197250,36800,36800,36800,36800,0
|
|
20240118,171400,10423197250,36800,36800,36800,36800,0
|
|
20240118,171300,10423197250,36800,36800,36800,36800,0
|
|
20240118,171200,10423197250,36800,36800,36800,36800,0
|
|
20240118,171100,10423197250,36800,36800,36800,36800,0
|
|
20240118,171000,10423197250,36800,36800,36800,36800,0
|
|
20240118,170900,10423197250,36800,36800,36800,36800,0
|
|
20240118,170800,10423197250,36800,36800,36800,36800,0
|
|
20240118,170700,10423197250,36800,36800,36800,36800,0
|
|
20240118,170600,10423197250,36800,36800,36800,36800,0
|
|
20240118,170500,10423197250,36800,36800,36800,36800,0
|
|
20240118,170400,10423197250,36800,36800,36800,36800,0
|
|
20240118,170300,10423197250,36800,36800,36800,36800,4124
|
|
20240118,170200,10423197250,36800,36800,36800,36800,0
|
|
20240118,170100,10423197250,36800,36800,36800,36800,0
|
|
20240118,170000,10423197250,36800,36800,36800,36800,0
|
|
20240118,165900,10423197250,36800,36800,36800,36800,0
|
|
20240118,165800,10423197250,36800,36800,36800,36800,0
|
|
20240118,165700,10423197250,36800,36800,36800,36800,0
|
|
20240118,165600,10423197250,36800,36800,36800,36800,0
|
|
20240118,165500,10423197250,36800,36800,36800,36800,0
|
|
20240118,165400,10423197250,36800,36800,36800,36800,0
|
|
20240118,165300,10423197250,36800,36800,36800,36800,0
|
|
20240118,165200,10423197250,36800,36800,36800,36800,0
|
|
20240118,165100,10423197250,36800,36800,36800,36800,0
|
|
20240118,165000,10423197250,36800,36800,36800,36800,0
|
|
20240118,164900,10423197250,36800,36800,36800,36800,0
|
|
20240118,164800,10423197250,36800,36800,36800,36800,0
|
|
20240118,164700,10423197250,36800,36800,36800,36800,0
|
|
20240118,164600,10423197250,36800,36800,36800,36800,0
|
|
20240118,164500,10423197250,36800,36800,36800,36800,0
|
|
20240118,164400,10423197250,36800,36800,36800,36800,0
|
|
20240118,164300,10423197250,36800,36800,36800,36800,0
|
|
20240118,164200,10423197250,36800,36800,36800,36800,0
|
|
20240118,164100,10423197250,36800,36800,36800,36800,0
|
|
20240118,164000,10423197250,36800,36800,36800,36800,0
|
|
20240118,163900,10423197250,36800,36800,36800,36800,0
|
|
20240118,163800,10423197250,36800,36800,36800,36800,0
|
|
20240118,163700,10423197250,36800,36800,36800,36800,0
|
|
20240118,163600,10423197250,36800,36800,36800,36800,0
|
|
20240118,163500,10423197250,36800,36800,36800,36800,0
|
|
20240118,163400,10423197250,36800,36800,36800,36800,0
|
|
20240118,163300,10423197250,36800,36800,36800,36800,4124
|
|
20240118,163200,10423197250,36800,36800,36800,36800,0
|
|
20240118,163100,10423197250,36800,36800,36800,36800,0
|
|
20240118,163000,10423197250,36800,36800,36800,36800,0
|
|
20240118,162900,10423197250,36800,36800,36800,36800,0
|
|
20240118,162800,10423197250,36800,36800,36800,36800,0
|
|
20240118,162700,10423197250,36800,36800,36800,36800,0
|
|
20240118,162600,10423197250,36800,36800,36800,36800,0
|
|
20240118,162500,10423197250,36800,36800,36800,36800,0
|
|
20240118,162400,10423197250,36800,36800,36800,36800,0
|
|
20240118,162300,10423197250,36800,36800,36800,36800,0
|
|
20240118,162200,10423197250,36800,36800,36800,36800,0
|
|
20240118,162100,10423197250,36800,36800,36800,36800,0
|
|
20240118,162000,10423197250,36800,36800,36800,36800,0
|
|
20240118,161900,10423197250,36800,36800,36800,36800,0
|
|
20240118,161800,10423197250,36800,36800,36800,36800,0
|
|
20240118,161700,10423197250,36800,36800,36800,36800,0
|
|
20240118,161600,10423197250,36800,36800,36800,36800,0
|
|
20240118,161500,10423197250,36800,36800,36800,36800,0
|
|
20240118,161400,10423197250,36800,36800,36800,36800,0
|
|
20240118,161300,10423197250,36800,36800,36800,36800,0
|
|
20240118,161200,10423197250,36800,36800,36800,36800,0
|
|
20240118,161100,10423197250,36800,36800,36800,36800,0
|
|
20240118,161000,10423197250,36800,36800,36800,36800,0
|
|
20240118,160900,10423197250,36800,36800,36800,36800,0
|
|
20240118,160800,10423197250,36800,36800,36800,36800,0
|
|
20240118,160700,10423197250,36800,36800,36800,36800,0
|
|
20240118,160600,10423197250,36800,36800,36800,36800,0
|
|
20240118,160500,10423197250,36800,36800,36800,36800,0
|
|
20240118,160400,10423197250,36800,36800,36800,36800,0
|
|
20240118,160300,10423197250,36800,36800,36800,36800,4124
|
|
20240118,160200,10423197250,36800,36800,36800,36800,0
|
|
20240118,160100,10423197250,36800,36800,36800,36800,0
|
|
20240118,160000,10423197250,36800,36800,36800,36800,0
|
|
20240118,155900,10423197250,36800,36800,36800,36800,0
|
|
20240118,155800,10423197250,36800,36800,36800,36800,0
|
|
20240118,155700,10423197250,36800,36800,36800,36800,0
|
|
20240118,155600,10423197250,36800,36800,36800,36800,0
|
|
20240118,155500,10423197250,36800,36800,36800,36800,0
|
|
20240118,155400,10423197250,36800,36800,36800,36800,0
|
|
20240118,155300,10423197250,36800,36800,36800,36800,0
|
|
20240118,155200,10423197250,36800,36800,36800,36800,0
|
|
20240118,155100,10423197250,36800,36800,36800,36800,0
|
|
20240118,155000,10423197250,36800,36800,36800,36800,0
|
|
20240118,154900,10423197250,36800,36800,36800,36800,0
|
|
20240118,154800,10423197250,36800,36800,36800,36800,0
|
|
20240118,154700,10423197250,36800,36800,36800,36800,0
|
|
20240118,154600,10423197250,36800,36800,36800,36800,0
|
|
20240118,154500,10423197250,36800,36800,36800,36800,0
|
|
20240118,154400,10423197250,36800,36800,36800,36800,0
|
|
20240118,154300,10423197250,36800,36800,36800,36800,0
|
|
20240118,154200,10423197250,36800,36800,36800,36800,0
|
|
20240118,154100,10423197250,36800,36800,36800,36800,0
|
|
20240118,154000,10423197250,36800,36800,36800,36800,0
|
|
20240118,153900,10423197250,36800,36800,36800,36800,0
|
|
20240118,153800,10423197250,36800,36800,36800,36800,0
|
|
20240118,153700,10423197250,36800,36800,36800,36800,0
|
|
20240118,153600,10423197250,36800,36800,36800,36800,0
|
|
20240118,153500,10423197250,36800,36800,36800,36800,0
|
|
20240118,153400,10423197250,36800,36800,36800,36800,0
|
|
20240118,153300,10423197250,36800,36800,36800,36800,4124
|
|
20240118,153200,10423197250,36800,36800,36800,36800,0
|
|
20240118,153100,10423197250,36800,36800,36800,36800,0
|
|
20240118,153000,10423197250,36800,36800,36800,36800,4124
|
|
20240118,152900,10271434050,36800,36800,36800,36800,0
|
|
20240118,152800,10271434050,36800,36800,36800,36800,0
|
|
20240118,152700,10271434050,36800,36800,36800,36800,0
|
|
20240118,152600,10271434050,36800,36800,36800,36800,0
|
|
20240118,152500,10271434050,36800,36800,36800,36800,0
|
|
20240118,152400,10271434050,36800,36800,36800,36800,0
|
|
20240118,152300,10271434050,36800,36800,36800,36800,0
|
|
20240118,152200,10271434050,36800,36800,36800,36800,0
|
|
20240118,152100,10271434050,36800,36800,36800,36800,0
|
|
20240118,152000,10271434050,36800,36800,36800,36800,0
|
|
20240118,151900,10271434050,36800,36700,36850,36700,855
|
|
20240118,151800,10239985900,36700,36700,36800,36700,434
|
|
20240118,151700,10224022550,36800,36700,36850,36650,1005
|
|
20240118,151600,10187053850,36800,36750,36800,36750,1197
|
|
20240118,151500,10143030900,36700,36650,36700,36650,742
|
|
20240118,151400,10115801900,36700,36600,36700,36600,187
|
|
20240118,151300,10108948750,36650,36600,36650,36600,264
|
|
20240118,151200,10099275650,36600,36600,36650,36600,157
|
|
20240118,151100,10093528900,36600,36600,36650,36550,558
|
|
20240118,151000,10073103600,36600,36550,36600,36550,378
|
|
20240118,150900,10059279750,36550,36550,36600,36550,139
|
|
20240118,150800,10054199250,36550,36500,36550,36500,90
|
|
20240118,150700,10050914000,36500,36600,36600,36500,77
|
|
20240118,150600,10048098200,36600,36500,36600,36450,633
|
|
20240118,150500,10024984200,36500,36550,36550,36500,243
|
|
20240118,150400,10016103150,36550,36550,36550,36450,305
|
|
20240118,150300,10004981500,36550,36400,36550,36400,246
|
|
20240118,150200,9996001700,36400,36450,36450,36400,122
|
|
20240118,150100,9991555350,36400,36400,36500,36400,1037
|
|
20240118,150000,9953807950,36400,36500,36500,36400,886
|
|
20240118,145900,9921530550,36450,36450,36500,36450,47
|
|
20240118,145800,9919816650,36500,36500,36550,36500,966
|
|
20240118,145700,9884556650,36500,36550,36600,36500,283
|
|
20240118,145600,9874213450,36550,36500,36600,36500,86
|
|
20240118,145500,9871072400,36500,36600,36600,36500,432
|
|
20240118,145400,9855274800,36600,36650,36700,36600,234
|
|
20240118,145300,9846701000,36700,36750,36750,36600,1091
|
|
20240118,145200,9806667200,36750,36700,36750,36700,66
|
|
20240118,145100,9804244750,36700,36600,36700,36600,683
|
|
20240118,145000,9779182400,36650,36600,36650,36600,684
|
|
20240118,144900,9754114600,36650,36550,36650,36550,207
|
|
20240118,144800,9746536350,36550,36500,36600,36500,122
|
|
20240118,144700,9742072550,36550,36550,36600,36500,327
|
|
20240118,144600,9730111700,36550,36550,36600,36550,248
|
|
20240118,144500,9721044850,36550,36600,36600,36550,314
|
|
20240118,144400,9709557800,36550,36550,36600,36550,245
|
|
20240118,144300,9700592550,36550,36600,36600,36550,209
|
|
20240118,144200,9692950500,36550,36600,36600,36550,104
|
|
20240118,144100,9689148000,36550,36500,36600,36500,1237
|
|
20240118,144000,9643918000,36550,36550,36550,36500,323
|
|
20240118,143900,9632115450,36550,36450,36550,36450,294
|
|
20240118,143800,9621384650,36500,36450,36500,36450,56
|
|
20240118,143700,9619342550,36450,36400,36500,36400,98
|
|
20240118,143600,9615769750,36400,36400,36500,36400,79
|
|
20240118,143500,9612888950,36400,36400,36450,36350,204
|
|
20240118,143400,9605461250,36400,36450,36450,36400,128
|
|
20240118,143300,9600801050,36500,36450,36500,36400,769
|
|
20240118,143200,9572774500,36450,36450,36500,36400,61
|
|
20240118,143100,9570551100,36450,36450,36450,36400,82
|
|
20240118,143000,9567562700,36400,36350,36400,36350,151
|
|
20240118,142900,9562067800,36350,36400,36450,36350,87
|
|
20240118,142800,9558901200,36450,36500,36500,36400,172
|
|
20240118,142700,9552631000,36400,36450,36500,36400,233
|
|
20240118,142600,9544143400,36450,36400,36450,36400,116
|
|
20240118,142500,9539918650,36450,36400,36450,36400,333
|
|
20240118,142400,9527781600,36400,36400,36450,36400,194
|
|
20240118,142300,9520716300,36400,36350,36400,36350,41
|
|
20240118,142200,9519224600,36350,36450,36450,36300,30
|
|
20240118,142100,9518133150,36450,36400,36500,36300,1277
|
|
20240118,142000,9471708250,36400,36450,36500,36400,485
|
|
20240118,141900,9454019100,36500,36450,36500,36400,198
|
|
20240118,141800,9446803700,36450,36500,36550,36400,261
|
|
20240118,141700,9437294550,36500,36550,36550,36450,253
|
|
20240118,141600,9428055750,36500,36550,36600,36500,437
|
|
20240118,141500,9412083850,36600,36600,36600,36550,69
|
|
20240118,141400,9409559900,36550,36600,36600,36550,556
|
|
20240118,141300,9389211000,36600,36450,36600,36450,277
|
|
20240118,141200,9379095650,36450,36450,36500,36450,145
|
|
20240118,141100,9373803850,36450,36450,36500,36450,791
|
|
20240118,141000,9344934550,36450,36400,36500,36400,347
|
|
20240118,140900,9332290300,36400,36450,36450,36400,227
|
|
20240118,140800,9324022600,36400,36400,36450,36400,102
|
|
20240118,140700,9320306350,36400,36400,36450,36400,488
|
|
20240118,140600,9302542800,36350,36350,36400,36350,30
|
|
20240118,140500,9301452150,36350,36350,36400,36300,393
|
|
20240118,140400,9287166250,36350,36300,36350,36250,651
|
|
20240118,140300,9263541100,36400,36300,36400,36300,706
|
|
20240118,140200,9237878500,36350,36250,36400,36250,67
|
|
20240118,140100,9235446400,36400,36250,36400,36250,259
|
|
20240118,140000,9226038850,36250,36350,36400,36250,866
|
|
20240118,135900,9194596300,36350,36400,36400,36250,54
|
|
20240118,135800,9192632750,36200,36200,36350,36200,762
|
|
20240118,135700,9164979650,36200,36150,36250,36150,258
|
|
20240118,135600,9155634100,36200,36150,36200,36150,142
|
|
20240118,135500,9150498250,36150,36200,36200,36150,1426
|
|
20240118,135400,9098944650,36200,36150,36200,36150,215
|
|
20240118,135300,9091169700,36150,36200,36200,36150,178
|
|
20240118,135200,9084732800,36200,36150,36200,36150,847
|
|
20240118,135100,9054107950,36150,36250,36300,36150,638
|
|
20240118,135000,9030983800,36250,36300,36300,36250,57
|
|
20240118,134900,9028915650,36350,36250,36350,36150,229
|
|
20240118,134800,9020608250,36150,36250,36300,36150,2593
|
|
20240118,134700,8926781150,36250,36250,36300,36200,848
|
|
20240118,134600,8896042450,36250,36300,36350,36250,393
|
|
20240118,134500,8881779650,36350,36350,36350,36300,201
|
|
20240118,134400,8874475850,36350,36350,36400,36300,367
|
|
20240118,134300,8861150350,36350,36450,36450,36350,443
|
|
20240118,134200,8845041900,36500,36400,36500,36350,332
|
|
20240118,134100,8832956550,36400,36350,36400,36350,61
|
|
20240118,134000,8830738700,36350,36400,36500,36300,857
|
|
20240118,133900,8799571200,36400,36450,36500,36350,874
|
|
20240118,133800,8767751600,36400,36450,36450,36400,223
|
|
20240118,133700,8759625550,36450,36500,36550,36450,139
|
|
20240118,133600,8754557400,36450,36500,36550,36450,1941
|
|
20240118,133500,8683775700,36550,36550,36600,36500,413
|
|
20240118,133400,8668693100,36600,36600,36600,36550,140
|
|
20240118,133300,8663569250,36650,36650,36650,36600,177
|
|
20240118,133200,8657085850,36600,36600,36600,36550,248
|
|
20240118,133100,8648010550,36600,36600,36600,36550,201
|
|
20240118,133000,8640662100,36600,36650,36650,36600,457
|
|
20240118,132900,8623932450,36600,36600,36700,36600,507
|
|
20240118,132800,8605366650,36600,36550,36600,36550,75
|
|
20240118,132700,8602623150,36550,36650,36700,36550,79
|
|
20240118,132600,8599729350,36650,36700,36700,36500,218
|
|
20240118,132500,8591758400,36700,36700,36700,36500,221
|
|
20240118,132400,8583665700,36500,36650,36650,36500,1753
|
|
20240118,132300,8519608650,36650,36650,36700,36650,90
|
|
20240118,132200,8516307000,36600,36600,36650,36600,131
|
|
20240118,132100,8511509550,36650,36650,36650,36550,173
|
|
20240118,132000,8505173750,36600,36700,36700,36600,115
|
|
20240118,131900,8500954550,36600,36750,36800,36600,1419
|
|
20240118,131800,8448936400,36750,36800,36800,36700,338
|
|
20240118,131700,8436513350,36800,36850,36900,36800,1063
|
|
20240118,131600,8397385450,36900,36800,36900,36800,92
|
|
20240118,131500,8393996550,36900,36800,36900,36800,264
|
|
20240118,131400,8384275200,36900,36800,36900,36800,646
|
|
20240118,131300,8360486550,36800,36850,36900,36800,231
|
|
20240118,131200,8351983000,36900,36800,36900,36800,311
|
|
20240118,131100,8340522700,36850,36850,36850,36800,30
|
|
20240118,131000,8339417350,36800,36800,36850,36800,113
|
|
20240118,130900,8335255600,36850,36800,36850,36800,48
|
|
20240118,130800,8333489100,36800,36850,36850,36800,91
|
|
20240118,130700,8330136850,36900,36900,36900,36800,109
|
|
20240118,130600,8326117750,36900,36850,36900,36800,48
|
|
20240118,130500,8324348150,36850,36900,36900,36800,242
|
|
20240118,130400,8315434950,36900,36850,36900,36850,148
|
|
20240118,130300,8309976000,36850,36950,36950,36850,100
|
|
20240118,130200,8306289150,36850,36850,36950,36850,525
|
|
20240118,130100,8286891600,36950,36950,36950,36800,153
|
|
20240118,130000,8281243950,36950,36950,36950,36800,14
|
|
20240118,125900,8280728150,36950,36800,36950,36800,46
|
|
20240118,125800,8279032200,36800,36950,37000,36800,382
|
|
20240118,125700,8264929500,36900,37000,37000,36900,239
|
|
20240118,125600,8256087400,37050,37000,37050,37000,52
|
|
20240118,125500,8254161650,37050,37050,37050,37050,145
|
|
20240118,125400,8248789400,37000,37000,37000,37000,150
|
|
20240118,125300,8243239400,37050,37050,37050,37050,68
|
|
20240118,125200,8240720000,37050,37050,37050,37000,150
|
|
20240118,125100,8235162600,37050,37050,37050,36800,734
|
|
20240118,125000,8207978300,37000,36800,37050,36800,1117
|
|
20240118,124900,8166704050,37050,37000,37050,36800,467
|
|
20240118,124800,8149473550,37000,36950,37000,36800,1779
|
|
20240118,124700,8083679950,36950,36800,36950,36800,8
|
|
20240118,124600,8083384950,36800,37050,37050,36800,22
|
|
20240118,124500,8082570150,36850,36900,37050,36800,719
|
|
20240118,124400,8056062400,36900,37000,37050,36900,1352
|
|
20240118,124300,8006081500,36950,37000,37050,36950,369
|
|
20240118,124200,7992442750,37000,36950,37050,36950,334
|
|
20240118,124100,7980095250,36950,37000,37000,36950,646
|
|
20240118,124000,7956198150,37050,37150,37150,37050,708
|
|
20240118,123900,7929954800,37050,37050,37150,37050,138
|
|
20240118,123800,7924835700,37000,37100,37100,37000,191
|
|
20240118,123700,7917758300,37100,37150,37150,37050,229
|
|
20240118,123600,7909264750,37100,37150,37150,37100,94
|
|
20240118,123500,7905774300,37150,37100,37150,37100,87
|
|
20240118,123400,7902542900,37100,37150,37150,37100,189
|
|
20240118,123300,7895527900,37150,37100,37150,37100,1322
|
|
20240118,123200,7846481250,37100,37050,37100,37050,153
|
|
20240118,123100,7840809200,37050,37050,37100,37050,74
|
|
20240118,123000,7838067450,37000,37100,37100,37000,400
|
|
20240118,122900,7823250200,37050,37050,37100,37050,128
|
|
20240118,122800,7818503700,37100,37050,37100,37000,439
|
|
20240118,122700,7802245750,37050,37050,37100,37050,475
|
|
20240118,122600,7784641000,37050,37100,37100,37050,224
|
|
20240118,122500,7776338900,37000,37050,37100,37000,570
|
|
20240118,122400,7755219950,37100,37050,37100,37050,109
|
|
20240118,122300,7751178050,37050,37050,37100,37000,301
|
|
20240118,122200,7740022300,37050,37000,37100,37000,192
|
|
20240118,122100,7732909600,37000,37150,37150,37000,595
|
|
20240118,122000,7710863650,37150,37150,37150,37100,162
|
|
20240118,121900,7704847850,37100,37150,37150,37100,232
|
|
20240118,121800,7696235950,37050,37150,37150,37050,833
|
|
20240118,121700,7665304150,37150,37200,37200,37150,483
|
|
20240118,121600,7647357800,37200,37200,37200,37150,1245
|
|
20240118,121500,7601072300,37200,37150,37250,37100,2300
|
|
20240118,121400,7515502650,37150,37150,37150,37100,2289
|
|
20240118,121300,7430473550,37150,37100,37150,37050,1432
|
|
20240118,121200,7377340900,37100,37100,37100,37100,2508
|
|
20240118,121100,7284294100,37050,37000,37050,36950,7929
|
|
20240118,121000,6990854550,37000,36950,37000,36950,2491
|
|
20240118,120900,6898800650,36950,36950,36950,36900,678
|
|
20240118,120800,6873779400,36950,36850,36950,36850,1526
|
|
20240118,120700,6817468850,36850,36900,36900,36850,251
|
|
20240118,120600,6808215000,36900,36850,36900,36850,135
|
|
20240118,120500,6803239500,36850,36650,36850,36650,1036
|
|
20240118,120400,6765160100,36700,36600,36700,36600,538
|
|
20240118,120300,6745444050,36600,36500,36600,36500,88
|
|
20240118,120200,6742228250,36450,36500,36600,36450,267
|
|
20240118,120100,6732490450,36450,36600,36650,36450,246
|
|
20240118,120000,6723492200,36600,36650,36650,36450,237
|
|
20240118,115900,6714838850,36500,36600,36650,36500,273
|
|
20240118,115800,6704857500,36550,36600,36600,36550,142
|
|
20240118,115700,6699665250,36550,36600,36700,36550,1369
|
|
20240118,115600,6649599000,36550,36750,36750,36550,3405
|
|
20240118,115500,6524800550,36750,36750,36750,36750,278
|
|
20240118,115400,6514584050,36800,36800,36800,36700,1152
|
|
20240118,115300,6472246100,36750,36850,36850,36750,493
|
|
20240118,115200,6454118400,36850,36850,36850,36850,5
|
|
20240118,115100,6453934150,36900,36900,36900,36900,76
|
|
20240118,115000,6451129750,36900,36900,36900,36800,1032
|
|
20240118,114900,6413149350,36900,36850,36900,36850,91
|
|
20240118,114800,6409794600,36900,36900,36900,36850,389
|
|
20240118,114700,6395446400,36900,36850,36900,36850,627
|
|
20240118,114600,6372317950,36850,36850,36900,36850,523
|
|
20240118,114500,6353028100,36800,36900,36900,36800,1093
|
|
20240118,114400,6312720100,36900,36900,36950,36800,153
|
|
20240118,114300,6307079950,36850,36900,36900,36850,155
|
|
20240118,114200,6301367050,36850,36900,36950,36850,432
|
|
20240118,114100,6285428700,36900,36850,36900,36850,245
|
|
20240118,114000,6276393200,36850,36900,36950,36850,2402
|
|
20240118,113900,6187761100,36900,36850,36900,36850,2172
|
|
20240118,113800,6107711450,36850,36800,36850,36800,1281
|
|
20240118,113700,6060554700,36800,36800,36800,36800,106
|
|
20240118,113600,6056653900,36750,36700,36750,36700,694
|
|
20240118,113500,6031161200,36700,36650,36700,36650,1099
|
|
20240118,113400,5990827950,36650,36650,36650,36600,218
|
|
20240118,113300,5982838300,36650,36650,36650,36650,29
|
|
20240118,113200,5981775450,36650,36600,36650,36600,98
|
|
20240118,113100,5978183950,36600,36600,36600,36600,21
|
|
20240118,113000,5977415350,36600,36600,36600,36600,99
|
|
20240118,112900,5973791950,36600,36600,36600,36600,130
|
|
20240118,112800,5969033950,36600,36650,36650,36600,211
|
|
20240118,112700,5961307350,36600,36700,36700,36600,26
|
|
20240118,112600,5960354750,36700,36600,36700,36600,91
|
|
20240118,112500,5957020850,36600,36700,36700,36600,744
|
|
20240118,112400,5929765200,36700,36700,36700,36650,201
|
|
20240118,112300,5922391050,36700,36700,36700,36650,135
|
|
20240118,112200,5917437950,36700,36700,36700,36700,115
|
|
20240118,112100,5913217450,36750,36750,36800,36700,313
|
|
20240118,112000,5901712550,36750,36750,36750,36750,5
|
|
20240118,111900,5901528800,36750,36750,36750,36700,112
|
|
20240118,111800,5897413500,36750,36750,36750,36700,361
|
|
20240118,111700,5884155050,36750,36700,36750,36700,301
|
|
20240118,111600,5873101500,36700,36650,36700,36650,1322
|
|
20240118,111500,5824600600,36650,36650,36650,36600,119
|
|
20240118,111400,5820239350,36650,36600,36650,36600,121
|
|
20240118,111300,5815809250,36550,36550,36600,36550,206
|
|
20240118,111200,5808274400,36550,36550,36600,36550,124
|
|
20240118,111100,5803737850,36550,36550,36600,36500,462
|
|
20240118,111000,5786843450,36500,36550,36550,36500,166
|
|
20240118,110900,5780781000,36500,36500,36500,36500,106
|
|
20240118,110800,5776912000,36500,36500,36500,36500,505
|
|
20240118,110700,5758479500,36500,36550,36550,36450,455
|
|
20240118,110600,5741871600,36550,36500,36550,36500,75
|
|
20240118,110500,5739130800,36500,36550,36550,36500,81
|
|
20240118,110400,5736172550,36550,36500,36550,36500,376
|
|
20240118,110300,5722447600,36500,36450,36500,36400,152
|
|
20240118,110200,5716903500,36400,36450,36500,36400,111
|
|
20240118,110100,5712857250,36400,36450,36450,36400,391
|
|
20240118,110000,5698607200,36450,36450,36450,36400,491
|
|
20240118,105900,5680726850,36500,36500,36500,36450,4
|
|
20240118,105800,5680580950,36500,36450,36500,36400,100
|
|
20240118,105700,5676934400,36450,36400,36450,36400,146
|
|
20240118,105600,5671615650,36400,36450,36450,36400,476
|
|
20240118,105500,5654287000,36450,36450,36500,36450,124
|
|
20240118,105400,5649767000,36500,36500,36500,36450,60
|
|
20240118,105300,5647577900,36500,36500,36500,36500,200
|
|
20240118,105200,5640277900,36450,36450,36500,36450,393
|
|
20240118,105100,5625952600,36450,36550,36550,36400,583
|
|
20240118,105000,5604686900,36500,36500,36550,36500,125
|
|
20240118,104900,5600123300,36500,36400,36500,36400,474
|
|
20240118,104800,5582842300,36400,36400,36450,36350,1276
|
|
20240118,104700,5536396750,36450,36450,36450,36400,163
|
|
20240118,104600,5530456050,36400,36500,36500,36400,253
|
|
20240118,104500,5521238200,36450,36500,36500,36450,20
|
|
20240118,104400,5520508700,36500,36500,36600,36500,126
|
|
20240118,104300,5515904800,36500,36500,36600,36500,179
|
|
20240118,104200,5509368500,36500,36650,36650,36450,1099
|
|
20240118,104100,5469249300,36700,36650,36700,36650,112
|
|
20240118,104000,5465144000,36650,36650,36700,36600,193
|
|
20240118,103900,5458070100,36650,36650,36700,36650,431
|
|
20240118,103800,5442273300,36700,36650,36700,36650,82
|
|
20240118,103700,5439264500,36700,36700,36700,36650,131
|
|
20240118,103600,5434459100,36700,36650,36700,36650,171
|
|
20240118,103500,5428190200,36650,36650,36650,36600,508
|
|
20240118,103400,5409572250,36650,36550,36650,36550,207
|
|
20240118,103300,5401993750,36600,36600,36650,36600,373
|
|
20240118,103200,5388339550,36600,36550,36600,36500,191
|
|
20240118,103100,5381363850,36550,36500,36600,36500,784
|
|
20240118,103000,5352726250,36600,36550,36600,36500,341
|
|
20240118,102900,5340265650,36550,36350,36550,36300,2114
|
|
20240118,102800,5263270650,36350,36350,36350,36300,154
|
|
20240118,102700,5257675400,36300,36300,36350,36300,382
|
|
20240118,102600,5243808600,36350,36350,36350,36300,53
|
|
20240118,102500,5241883000,36350,36400,36400,36350,71
|
|
20240118,102400,5239301650,36200,36350,36400,36150,652
|
|
20240118,102300,5215667400,36350,36350,36350,36300,236
|
|
20240118,102200,5207095000,36350,36350,36400,36350,327
|
|
20240118,102100,5195203700,36350,36400,36400,36350,91
|
|
20240118,102000,5191892200,36400,36400,36450,36400,235
|
|
20240118,101900,5183335600,36450,36500,36500,36450,1101
|
|
20240118,101800,5143198750,36450,36500,36500,36450,83
|
|
20240118,101700,5140170500,36500,36500,36600,36400,335
|
|
20240118,101600,5127930450,36550,36650,36650,36450,170
|
|
20240118,101500,5121702250,36650,36700,36700,36500,219
|
|
20240118,101400,5113699100,36700,36650,36700,36400,1105
|
|
20240118,101300,5073388550,36400,36700,36700,36400,2280
|
|
20240118,101200,4990140150,36700,36750,36800,36700,587
|
|
20240118,101100,4968561550,36750,36800,36800,36750,436
|
|
20240118,101000,4952526650,36650,36800,36800,36650,407
|
|
20240118,100900,4937556850,36800,36800,36850,36750,492
|
|
20240118,100800,4919455250,36800,36800,36800,36800,252
|
|
20240118,100700,4910181650,36800,36750,36900,36650,700
|
|
20240118,100600,4884427400,36850,36800,36900,36700,1296
|
|
20240118,100500,4836776000,36800,36900,36900,36800,1230
|
|
20240118,100400,4791446800,36900,36850,36900,36800,766
|
|
20240118,100300,4763214350,36850,36750,36850,36700,704
|
|
20240118,100200,4737314650,36700,36700,36750,36650,449
|
|
20240118,100100,4720826200,36700,36600,36700,36500,432
|
|
20240118,100000,4704996650,36600,36550,36650,36450,368
|
|
20240118,095900,4691538500,36550,36450,36550,36250,1605
|
|
20240118,095800,4633038950,36500,36450,36500,36300,1034
|
|
20240118,095700,4595381350,36450,36350,36450,36250,3666
|
|
20240118,095600,4462230350,36350,36700,36700,36300,2095
|
|
20240118,095500,4385908150,36900,37000,37000,36650,541
|
|
20240118,095400,4365957300,36900,37000,37000,36700,1573
|
|
20240118,095300,4307939600,37000,37050,37050,36800,2646
|
|
20240118,095200,4210075200,37000,37050,37100,36850,1946
|
|
20240118,095100,4138033100,36800,37000,37100,36800,3421
|
|
20240118,095000,4011493000,37050,36950,37050,36850,4108
|
|
20240118,094900,3859628700,36950,36900,37000,36900,4612
|
|
20240118,094800,3689101300,36950,36800,36950,36750,3778
|
|
20240118,094700,3549861900,36800,36800,36800,36550,3097
|
|
20240118,094600,3436099750,36750,36600,36800,36550,5524
|
|
20240118,094500,3233176100,36750,36750,36800,36550,5039
|
|
20240118,094400,3048303950,36600,36450,36800,36450,7577
|
|
20240118,094300,2771057500,36500,36150,36500,36150,5234
|
|
20240118,094200,2580928450,36150,36050,36150,36050,2555
|
|
20240118,094100,2488649950,36050,35950,36050,35900,5847
|
|
20240118,094000,2278168100,35950,35950,35950,35900,795
|
|
20240118,093900,2249613750,35950,35850,35950,35850,2744
|
|
20240118,093800,2151110850,35850,35750,35850,35750,643
|
|
20240118,093700,2128087800,35800,35800,35800,35750,122
|
|
20240118,093600,2123720300,35800,35800,35800,35700,460
|
|
20240118,093500,2107261400,35800,35750,35800,35700,917
|
|
20240118,093400,2074460600,35750,35750,35750,35700,996
|
|
20240118,093300,2038864200,35750,35750,35750,35650,903
|
|
20240118,093200,2006599250,35700,35600,35700,35600,1165
|
|
20240118,093100,1965035250,35600,35500,35600,35500,209
|
|
20240118,093000,1957601450,35500,35500,35550,35500,690
|
|
20240118,092900,1933105200,35550,35600,35600,35500,376
|
|
20240118,092800,1919735800,35600,35650,35650,35550,166
|
|
20240118,092700,1913828400,35650,35600,35650,35600,236
|
|
20240118,092600,1905424850,35600,35650,35650,35600,96
|
|
20240118,092500,1902002750,35650,35700,35700,35550,2788
|
|
20240118,092400,1802768650,35650,35650,35700,35650,426
|
|
20240118,092300,1787580550,35650,35650,35700,35600,437
|
|
20240118,092200,1772007050,35650,35500,35650,35500,2534
|
|
20240118,092100,1681807400,35500,35550,35600,35400,1263
|
|
20240118,092000,1636986300,35600,35550,35600,35500,1282
|
|
20240118,091900,1591431350,35600,35550,35650,35500,1163
|
|
20240118,091800,1549999450,35550,35550,35600,35550,1125
|
|
20240118,091700,1509981700,35550,35550,35650,35550,2028
|
|
20240118,091600,1437783200,35600,35600,35650,35550,761
|
|
20240118,091500,1410690700,35600,35300,35600,35300,6021
|
|
20240118,091400,1197239700,35300,35400,35400,35300,953
|
|
20240118,091300,1163550400,35350,35350,35400,35300,854
|
|
20240118,091200,1133345950,35350,35200,35350,35150,3176
|
|
20240118,091100,1021435100,35200,35150,35200,35150,521
|
|
20240118,091000,1003108950,35150,34900,35200,34900,566
|
|
20240118,090900,983235100,34950,34850,35100,34800,1713
|
|
20240118,090800,923307450,34850,35050,35050,34850,1005
|
|
20240118,090700,888196250,35000,35200,35200,35000,1250
|
|
20240118,090600,844284400,35300,35250,35350,35200,493
|
|
20240118,090500,826901250,35350,35400,35450,35250,1203
|
|
20240118,090400,784385050,35400,35350,35500,35250,1561
|
|
20240118,090300,729088700,35350,35400,35450,35200,5371
|
|
20240118,090200,539280300,35300,35150,35400,35100,3992
|
|
20240118,090100,398404350,35150,34900,35150,34800,4212
|
|
20240118,090000,251070900,34900,34700,35000,34650,7219
|