654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,195100,6388962950,31000,31000,31000,31000,2613
|
|
20240115,195000,6388962950,31000,31000,31000,31000,0
|
|
20240115,194900,6388962950,31000,31000,31000,31000,0
|
|
20240115,194800,6388962950,31000,31000,31000,31000,0
|
|
20240115,194700,6388962950,31000,31000,31000,31000,0
|
|
20240115,194600,6388962950,31000,31000,31000,31000,0
|
|
20240115,194500,6388962950,31000,31000,31000,31000,0
|
|
20240115,194400,6388962950,31000,31000,31000,31000,0
|
|
20240115,194300,6388962950,31000,31000,31000,31000,0
|
|
20240115,194200,6388962950,31000,31000,31000,31000,0
|
|
20240115,194100,6388962950,31000,31000,31000,31000,0
|
|
20240115,194000,6388962950,31000,31000,31000,31000,0
|
|
20240115,193900,6388962950,31000,31000,31000,31000,0
|
|
20240115,193800,6388962950,31000,31000,31000,31000,0
|
|
20240115,193700,6388962950,31000,31000,31000,31000,0
|
|
20240115,193600,6388962950,31000,31000,31000,31000,0
|
|
20240115,193500,6388962950,31000,31000,31000,31000,0
|
|
20240115,193400,6388962950,31000,31000,31000,31000,0
|
|
20240115,193300,6388962950,31000,31000,31000,31000,0
|
|
20240115,193200,6388962950,31000,31000,31000,31000,0
|
|
20240115,193100,6388962950,31000,31000,31000,31000,0
|
|
20240115,193000,6388962950,31000,31000,31000,31000,0
|
|
20240115,192900,6388962950,31000,31000,31000,31000,0
|
|
20240115,192800,6388962950,31000,31000,31000,31000,0
|
|
20240115,192700,6388962950,31000,31000,31000,31000,0
|
|
20240115,192600,6388962950,31000,31000,31000,31000,0
|
|
20240115,192500,6388962950,31000,31000,31000,31000,0
|
|
20240115,192400,6388962950,31000,31000,31000,31000,0
|
|
20240115,192300,6388962950,31000,31000,31000,31000,0
|
|
20240115,192200,6388962950,31000,31000,31000,31000,0
|
|
20240115,192100,6388962950,31000,31000,31000,31000,2613
|
|
20240115,192000,6388962950,31000,31000,31000,31000,0
|
|
20240115,191900,6388962950,31000,31000,31000,31000,0
|
|
20240115,191800,6388962950,31000,31000,31000,31000,0
|
|
20240115,191700,6388962950,31000,31000,31000,31000,0
|
|
20240115,191600,6388962950,31000,31000,31000,31000,0
|
|
20240115,191500,6388962950,31000,31000,31000,31000,0
|
|
20240115,191400,6388962950,31000,31000,31000,31000,0
|
|
20240115,191300,6388962950,31000,31000,31000,31000,0
|
|
20240115,191200,6388962950,31000,31000,31000,31000,0
|
|
20240115,191100,6388962950,31000,31000,31000,31000,0
|
|
20240115,191000,6388962950,31000,31000,31000,31000,0
|
|
20240115,190900,6388962950,31000,31000,31000,31000,0
|
|
20240115,190800,6388962950,31000,31000,31000,31000,0
|
|
20240115,190700,6388962950,31000,31000,31000,31000,0
|
|
20240115,190600,6388962950,31000,31000,31000,31000,0
|
|
20240115,190500,6388962950,31000,31000,31000,31000,0
|
|
20240115,190400,6388962950,31000,31000,31000,31000,0
|
|
20240115,190300,6388962950,31000,31000,31000,31000,0
|
|
20240115,190200,6388962950,31000,31000,31000,31000,0
|
|
20240115,190100,6388962950,31000,31000,31000,31000,0
|
|
20240115,190000,6388962950,31000,31000,31000,31000,0
|
|
20240115,185900,6388962950,31000,31000,31000,31000,0
|
|
20240115,185800,6388962950,31000,31000,31000,31000,0
|
|
20240115,185700,6388962950,31000,31000,31000,31000,0
|
|
20240115,185600,6388962950,31000,31000,31000,31000,0
|
|
20240115,185500,6388962950,31000,31000,31000,31000,0
|
|
20240115,185400,6388962950,31000,31000,31000,31000,0
|
|
20240115,185300,6388962950,31000,31000,31000,31000,0
|
|
20240115,185200,6388962950,31000,31000,31000,31000,0
|
|
20240115,185100,6388962950,31000,31000,31000,31000,2613
|
|
20240115,185000,6388962950,31000,31000,31000,31000,0
|
|
20240115,184900,6388962950,31000,31000,31000,31000,0
|
|
20240115,184800,6388962950,31000,31000,31000,31000,0
|
|
20240115,184700,6388962950,31000,31000,31000,31000,0
|
|
20240115,184600,6388962950,31000,31000,31000,31000,0
|
|
20240115,184500,6388962950,31000,31000,31000,31000,0
|
|
20240115,184400,6388962950,31000,31000,31000,31000,0
|
|
20240115,184300,6388962950,31000,31000,31000,31000,0
|
|
20240115,184200,6388962950,31000,31000,31000,31000,0
|
|
20240115,184100,6388962950,31000,31000,31000,31000,0
|
|
20240115,184000,6388962950,31000,31000,31000,31000,0
|
|
20240115,183900,6388962950,31000,31000,31000,31000,0
|
|
20240115,183800,6388962950,31000,31000,31000,31000,0
|
|
20240115,183700,6388962950,31000,31000,31000,31000,0
|
|
20240115,183600,6388962950,31000,31000,31000,31000,0
|
|
20240115,183500,6388962950,31000,31000,31000,31000,0
|
|
20240115,183400,6388962950,31000,31000,31000,31000,0
|
|
20240115,183300,6388962950,31000,31000,31000,31000,0
|
|
20240115,183200,6388962950,31000,31000,31000,31000,0
|
|
20240115,183100,6388962950,31000,31000,31000,31000,0
|
|
20240115,183000,6388962950,31000,31000,31000,31000,0
|
|
20240115,182900,6388962950,31000,31000,31000,31000,0
|
|
20240115,182800,6388962950,31000,31000,31000,31000,0
|
|
20240115,182700,6388962950,31000,31000,31000,31000,0
|
|
20240115,182600,6388962950,31000,31000,31000,31000,0
|
|
20240115,182500,6388962950,31000,31000,31000,31000,0
|
|
20240115,182400,6388962950,31000,31000,31000,31000,0
|
|
20240115,182300,6388962950,31000,31000,31000,31000,0
|
|
20240115,182200,6388962950,31000,31000,31000,31000,0
|
|
20240115,182100,6388962950,31000,31000,31000,31000,2613
|
|
20240115,182000,6388962950,31000,31000,31000,31000,0
|
|
20240115,181900,6388962950,31000,31000,31000,31000,0
|
|
20240115,181800,6388962950,31000,31000,31000,31000,0
|
|
20240115,181700,6388962950,31000,31000,31000,31000,0
|
|
20240115,181600,6388962950,31000,31000,31000,31000,0
|
|
20240115,181500,6388962950,31000,31000,31000,31000,0
|
|
20240115,181400,6388962950,31000,31000,31000,31000,0
|
|
20240115,181300,6388962950,31000,31000,31000,31000,0
|
|
20240115,181200,6388962950,31000,31000,31000,31000,0
|
|
20240115,181100,6388962950,31000,31000,31000,31000,0
|
|
20240115,181000,6388962950,31000,31000,31000,31000,0
|
|
20240115,180900,6388962950,31000,31000,31000,31000,0
|
|
20240115,180800,6388962950,31000,31000,31000,31000,0
|
|
20240115,180700,6388962950,31000,31000,31000,31000,0
|
|
20240115,180600,6388962950,31000,31000,31000,31000,0
|
|
20240115,180500,6388962950,31000,31000,31000,31000,0
|
|
20240115,180400,6388962950,31000,31000,31000,31000,0
|
|
20240115,180300,6388962950,31000,31000,31000,31000,0
|
|
20240115,180200,6388962950,31000,31000,31000,31000,0
|
|
20240115,180100,6388962950,31000,31000,31000,31000,0
|
|
20240115,180000,6388962950,31000,31000,31000,31000,0
|
|
20240115,175900,6388962950,31000,31000,31000,31000,0
|
|
20240115,175800,6388962950,31000,31000,31000,31000,0
|
|
20240115,175700,6388962950,31000,31000,31000,31000,0
|
|
20240115,175600,6388962950,31000,31000,31000,31000,0
|
|
20240115,175500,6388962950,31000,31000,31000,31000,0
|
|
20240115,175400,6388962950,31000,31000,31000,31000,0
|
|
20240115,175300,6388962950,31000,31000,31000,31000,0
|
|
20240115,175200,6388962950,31000,31000,31000,31000,0
|
|
20240115,175100,6388962950,31000,31000,31000,31000,2613
|
|
20240115,175000,6388962950,31000,31000,31000,31000,0
|
|
20240115,174900,6388962950,31000,31000,31000,31000,0
|
|
20240115,174800,6388962950,31000,31000,31000,31000,0
|
|
20240115,174700,6388962950,31000,31000,31000,31000,0
|
|
20240115,174600,6388962950,31000,31000,31000,31000,0
|
|
20240115,174500,6388962950,31000,31000,31000,31000,0
|
|
20240115,174400,6388962950,31000,31000,31000,31000,0
|
|
20240115,174300,6388962950,31000,31000,31000,31000,0
|
|
20240115,174200,6388962950,31000,31000,31000,31000,0
|
|
20240115,174100,6388962950,31000,31000,31000,31000,0
|
|
20240115,174000,6388962950,31000,31000,31000,31000,0
|
|
20240115,173900,6388962950,31000,31000,31000,31000,0
|
|
20240115,173800,6388962950,31000,31000,31000,31000,0
|
|
20240115,173700,6388962950,31000,31000,31000,31000,0
|
|
20240115,173600,6388962950,31000,31000,31000,31000,0
|
|
20240115,173500,6388962950,31000,31000,31000,31000,0
|
|
20240115,173400,6388962950,31000,31000,31000,31000,0
|
|
20240115,173300,6388962950,31000,31000,31000,31000,0
|
|
20240115,173200,6388962950,31000,31000,31000,31000,0
|
|
20240115,173100,6388962950,31000,31000,31000,31000,0
|
|
20240115,173000,6388962950,31000,31000,31000,31000,0
|
|
20240115,172900,6388962950,31000,31000,31000,31000,0
|
|
20240115,172800,6388962950,31000,31000,31000,31000,0
|
|
20240115,172700,6388962950,31000,31000,31000,31000,0
|
|
20240115,172600,6388962950,31000,31000,31000,31000,0
|
|
20240115,172500,6388962950,31000,31000,31000,31000,0
|
|
20240115,172400,6388962950,31000,31000,31000,31000,0
|
|
20240115,172300,6388962950,31000,31000,31000,31000,0
|
|
20240115,172200,6388962950,31000,31000,31000,31000,0
|
|
20240115,172100,6388962950,31000,31000,31000,31000,2613
|
|
20240115,172000,6388962950,31000,31000,31000,31000,0
|
|
20240115,171900,6388962950,31000,31000,31000,31000,0
|
|
20240115,171800,6388962950,31000,31000,31000,31000,0
|
|
20240115,171700,6388962950,31000,31000,31000,31000,0
|
|
20240115,171600,6388962950,31000,31000,31000,31000,0
|
|
20240115,171500,6388962950,31000,31000,31000,31000,0
|
|
20240115,171400,6388962950,31000,31000,31000,31000,0
|
|
20240115,171300,6388962950,31000,31000,31000,31000,0
|
|
20240115,171200,6388962950,31000,31000,31000,31000,0
|
|
20240115,171100,6388962950,31000,31000,31000,31000,0
|
|
20240115,171000,6388962950,31000,31000,31000,31000,0
|
|
20240115,170900,6388962950,31000,31000,31000,31000,0
|
|
20240115,170800,6388962950,31000,31000,31000,31000,0
|
|
20240115,170700,6388962950,31000,31000,31000,31000,0
|
|
20240115,170600,6388962950,31000,31000,31000,31000,0
|
|
20240115,170500,6388962950,31000,31000,31000,31000,0
|
|
20240115,170400,6388962950,31000,31000,31000,31000,0
|
|
20240115,170300,6388962950,31000,31000,31000,31000,0
|
|
20240115,170200,6388962950,31000,31000,31000,31000,0
|
|
20240115,170100,6388962950,31000,31000,31000,31000,0
|
|
20240115,170000,6388962950,31000,31000,31000,31000,0
|
|
20240115,165900,6388962950,31000,31000,31000,31000,0
|
|
20240115,165800,6388962950,31000,31000,31000,31000,0
|
|
20240115,165700,6388962950,31000,31000,31000,31000,0
|
|
20240115,165600,6388962950,31000,31000,31000,31000,0
|
|
20240115,165500,6388962950,31000,31000,31000,31000,0
|
|
20240115,165400,6388962950,31000,31000,31000,31000,0
|
|
20240115,165300,6388962950,31000,31000,31000,31000,0
|
|
20240115,165200,6388962950,31000,31000,31000,31000,0
|
|
20240115,165100,6388962950,31000,31000,31000,31000,2613
|
|
20240115,165000,6388962950,31000,31000,31000,31000,0
|
|
20240115,164900,6388962950,31000,31000,31000,31000,0
|
|
20240115,164800,6388962950,31000,31000,31000,31000,0
|
|
20240115,164700,6388962950,31000,31000,31000,31000,0
|
|
20240115,164600,6388962950,31000,31000,31000,31000,0
|
|
20240115,164500,6388962950,31000,31000,31000,31000,0
|
|
20240115,164400,6388962950,31000,31000,31000,31000,0
|
|
20240115,164300,6388962950,31000,31000,31000,31000,0
|
|
20240115,164200,6388962950,31000,31000,31000,31000,0
|
|
20240115,164100,6388962950,31000,31000,31000,31000,0
|
|
20240115,164000,6388962950,31000,31000,31000,31000,0
|
|
20240115,163900,6388962950,31000,31000,31000,31000,0
|
|
20240115,163800,6388962950,31000,31000,31000,31000,0
|
|
20240115,163700,6388962950,31000,31000,31000,31000,0
|
|
20240115,163600,6388962950,31000,31000,31000,31000,0
|
|
20240115,163500,6388962950,31000,31000,31000,31000,0
|
|
20240115,163400,6388962950,31000,31000,31000,31000,0
|
|
20240115,163300,6388962950,31000,31000,31000,31000,0
|
|
20240115,163200,6388962950,31000,31000,31000,31000,0
|
|
20240115,163100,6388962950,31000,31000,31000,31000,0
|
|
20240115,163000,6388962950,31000,31000,31000,31000,0
|
|
20240115,162900,6388962950,31000,31000,31000,31000,0
|
|
20240115,162800,6388962950,31000,31000,31000,31000,0
|
|
20240115,162700,6388962950,31000,31000,31000,31000,0
|
|
20240115,162600,6388962950,31000,31000,31000,31000,0
|
|
20240115,162500,6388962950,31000,31000,31000,31000,0
|
|
20240115,162400,6388962950,31000,31000,31000,31000,0
|
|
20240115,162300,6388962950,31000,31000,31000,31000,0
|
|
20240115,162200,6388962950,31000,31000,31000,31000,0
|
|
20240115,162100,6388962950,31000,31000,31000,31000,2613
|
|
20240115,162000,6388962950,31000,31000,31000,31000,0
|
|
20240115,161900,6388962950,31000,31000,31000,31000,0
|
|
20240115,161800,6388962950,31000,31000,31000,31000,0
|
|
20240115,161700,6388962950,31000,31000,31000,31000,0
|
|
20240115,161600,6388962950,31000,31000,31000,31000,0
|
|
20240115,161500,6388962950,31000,31000,31000,31000,0
|
|
20240115,161400,6388962950,31000,31000,31000,31000,0
|
|
20240115,161300,6388962950,31000,31000,31000,31000,0
|
|
20240115,161200,6388962950,31000,31000,31000,31000,0
|
|
20240115,161100,6388962950,31000,31000,31000,31000,0
|
|
20240115,161000,6388962950,31000,31000,31000,31000,0
|
|
20240115,160900,6388962950,31000,31000,31000,31000,0
|
|
20240115,160800,6388962950,31000,31000,31000,31000,0
|
|
20240115,160700,6388962950,31000,31000,31000,31000,0
|
|
20240115,160600,6388962950,31000,31000,31000,31000,0
|
|
20240115,160500,6388962950,31000,31000,31000,31000,0
|
|
20240115,160400,6388962950,31000,31000,31000,31000,0
|
|
20240115,160300,6388962950,31000,31000,31000,31000,0
|
|
20240115,160200,6388962950,31000,31000,31000,31000,0
|
|
20240115,160100,6388962950,31000,31000,31000,31000,0
|
|
20240115,160000,6388962950,31000,31000,31000,31000,0
|
|
20240115,155900,6388962950,31000,31000,31000,31000,0
|
|
20240115,155800,6388962950,31000,31000,31000,31000,0
|
|
20240115,155700,6388962950,31000,31000,31000,31000,0
|
|
20240115,155600,6388962950,31000,31000,31000,31000,0
|
|
20240115,155500,6388962950,31000,31000,31000,31000,0
|
|
20240115,155400,6388962950,31000,31000,31000,31000,0
|
|
20240115,155300,6388962950,31000,31000,31000,31000,0
|
|
20240115,155200,6388962950,31000,31000,31000,31000,0
|
|
20240115,155100,6388962950,31000,31000,31000,31000,2613
|
|
20240115,155000,6388962950,31000,31000,31000,31000,0
|
|
20240115,154900,6388962950,31000,31000,31000,31000,0
|
|
20240115,154800,6388962950,31000,31000,31000,31000,0
|
|
20240115,154700,6388962950,31000,31000,31000,31000,0
|
|
20240115,154600,6388962950,31000,31000,31000,31000,0
|
|
20240115,154500,6388962950,31000,31000,31000,31000,0
|
|
20240115,154400,6388962950,31000,31000,31000,31000,0
|
|
20240115,154300,6388962950,31000,31000,31000,31000,0
|
|
20240115,154200,6388962950,31000,31000,31000,31000,0
|
|
20240115,154100,6388962950,31000,31000,31000,31000,0
|
|
20240115,154000,6388962950,31000,31000,31000,31000,0
|
|
20240115,153900,6388962950,31000,31000,31000,31000,0
|
|
20240115,153800,6388962950,31000,31000,31000,31000,0
|
|
20240115,153700,6388962950,31000,31000,31000,31000,0
|
|
20240115,153600,6388962950,31000,31000,31000,31000,0
|
|
20240115,153500,6388962950,31000,31000,31000,31000,0
|
|
20240115,153400,6388962950,31000,31000,31000,31000,0
|
|
20240115,153300,6388962950,31000,31000,31000,31000,0
|
|
20240115,153200,6388962950,31000,31000,31000,31000,0
|
|
20240115,153100,6388962950,31000,31000,31000,31000,0
|
|
20240115,153000,6388962950,31000,31000,31000,31000,2613
|
|
20240115,152900,6307959950,30900,30900,30900,30900,0
|
|
20240115,152800,6307959950,30900,30900,30900,30900,0
|
|
20240115,152700,6307959950,30900,30900,30900,30900,0
|
|
20240115,152600,6307959950,30900,30900,30900,30900,0
|
|
20240115,152500,6307959950,30900,30900,30900,30900,0
|
|
20240115,152400,6307959950,30900,30900,30900,30900,0
|
|
20240115,152300,6307959950,30900,30900,30900,30900,0
|
|
20240115,152200,6307959950,30900,30900,30900,30900,0
|
|
20240115,152100,6307959950,30900,30900,30900,30900,0
|
|
20240115,152000,6307959950,30900,30900,30900,30900,0
|
|
20240115,151900,6307959950,30900,30850,30900,30800,2907
|
|
20240115,151800,6218371050,30850,30850,30900,30850,1065
|
|
20240115,151700,6185515650,30900,30850,30900,30850,1450
|
|
20240115,151600,6140782650,30850,30900,30900,30850,1277
|
|
20240115,151500,6101384650,30900,30850,30900,30850,100
|
|
20240115,151400,6098298700,30850,30950,30950,30850,1864
|
|
20240115,151300,6040787250,30950,30900,30950,30900,41
|
|
20240115,151200,6039518550,30900,30950,30950,30900,278
|
|
20240115,151100,6030925200,30950,30950,30950,30900,43
|
|
20240115,151000,6029595950,30900,30950,30950,30850,112
|
|
20240115,150900,6026134300,30950,30900,30950,30850,218
|
|
20240115,150800,6019387900,30900,30950,30950,30900,243
|
|
20240115,150700,6011877000,30950,30950,30950,30900,123
|
|
20240115,150600,6008070200,31000,31000,31000,31000,285
|
|
20240115,150500,5999235200,31000,30950,31000,30900,1660
|
|
20240115,150400,5947896400,30950,30950,31000,30950,124
|
|
20240115,150300,5944052650,30950,30900,31000,30900,546
|
|
20240115,150200,5927127550,30950,30900,30950,30900,532
|
|
20240115,150100,5910677150,30950,31000,31000,30950,244
|
|
20240115,150000,5903119100,30900,30900,31000,30900,630
|
|
20240115,145900,5883623600,30900,30950,31000,30900,2123
|
|
20240115,145800,5818007800,30900,30900,31000,30900,294
|
|
20240115,145700,5808907800,30900,31000,31000,30900,506
|
|
20240115,145600,5793248900,31000,31000,31000,31000,167
|
|
20240115,145500,5788071900,30950,31000,31000,30900,903
|
|
20240115,145400,5760121900,31000,31000,31000,30900,230
|
|
20240115,145300,5752995550,30950,31050,31050,30950,2970
|
|
20240115,145200,5660926750,31050,31000,31050,31000,1036
|
|
20240115,145100,5628809750,31000,30950,31000,30950,474
|
|
20240115,145000,5614139350,30900,30900,30950,30900,825
|
|
20240115,144900,5588636650,30950,30900,30950,30900,150
|
|
20240115,144800,5583994800,30900,30900,30950,30900,332
|
|
20240115,144700,5573729200,30950,30950,30950,30950,176
|
|
20240115,144600,5568282000,30900,31000,31000,30900,586
|
|
20240115,144500,5550164700,31000,30900,31000,30900,142
|
|
20240115,144400,5545764400,30950,30950,30950,30900,192
|
|
20240115,144300,5539822500,30950,30950,31000,30950,226
|
|
20240115,144200,5532821150,30950,31000,31000,30950,448
|
|
20240115,144100,5518947900,30950,31000,31000,30950,109
|
|
20240115,144000,5515573500,31000,31000,31000,30950,157
|
|
20240115,143900,5510706750,31000,30950,31000,30950,232
|
|
20240115,143800,5503520100,30950,31050,31050,30950,366
|
|
20240115,143700,5492175000,31050,30900,31050,30900,444
|
|
20240115,143600,5478431300,30950,30900,30950,30900,195
|
|
20240115,143500,5472396300,30900,30950,31000,30900,407
|
|
20240115,143400,5459795250,30950,30900,31000,30900,864
|
|
20240115,143300,5433053850,30950,30950,30950,30950,152
|
|
20240115,143200,5428349450,30950,30900,30950,30850,1405
|
|
20240115,143100,5384937500,30900,30950,30950,30900,1969
|
|
20240115,143000,5324088000,30950,30950,30950,30950,182
|
|
20240115,142900,5318455100,31000,31000,31000,31000,157
|
|
20240115,142800,5313588100,31000,30950,31000,30950,143
|
|
20240115,142700,5309155750,30950,31000,31000,30900,518
|
|
20240115,142600,5293119900,31050,31000,31050,31000,183
|
|
20240115,142500,5287445150,31000,30950,31000,30950,266
|
|
20240115,142400,5279206000,30950,31000,31000,30900,184
|
|
20240115,142300,5273502750,30900,31050,31050,30900,749
|
|
20240115,142200,5250332900,31050,31050,31050,31050,144
|
|
20240115,142100,5245861700,31050,31050,31050,31000,165
|
|
20240115,142000,5240739850,31000,31050,31050,31000,249
|
|
20240115,141900,5233013350,31000,31050,31050,31000,263
|
|
20240115,141800,5224856600,31000,31000,31050,30900,800
|
|
20240115,141700,5200104950,31050,31000,31050,30950,349
|
|
20240115,141600,5189281050,31000,31050,31050,30950,192
|
|
20240115,141500,5183333600,31050,31050,31050,31000,177
|
|
20240115,141400,5177839450,31050,31000,31050,31000,276
|
|
20240115,141300,5169274200,31050,31000,31050,31000,138
|
|
20240115,141200,5164992300,31000,31000,31050,30950,283
|
|
20240115,141100,5156214450,31050,31050,31100,31000,295
|
|
20240115,141000,5147060200,31050,31050,31100,31050,163
|
|
20240115,140900,5141998700,31050,31050,31100,31000,205
|
|
20240115,140800,5135628350,31050,31100,31100,31000,380
|
|
20240115,140700,5123838650,31050,31050,31050,31050,182
|
|
20240115,140600,5118187550,31100,31050,31100,31000,264
|
|
20240115,140500,5109991150,31000,31000,31050,30950,192
|
|
20240115,140400,5104041300,31000,31000,31050,30950,425
|
|
20240115,140300,5090871600,31000,31000,31000,31000,874
|
|
20240115,140200,5063777600,30950,30950,31000,30950,332
|
|
20240115,140100,5053497400,30900,30900,30950,30900,593
|
|
20240115,140000,5035165150,30950,30900,31000,30900,186
|
|
20240115,135900,5029401900,31000,31000,31000,30900,225
|
|
20240115,135800,5022439700,31000,30900,31000,30900,236
|
|
20240115,135700,5015137650,30950,31000,31000,30900,1143
|
|
20240115,135600,4979795400,30900,31000,31000,30900,305
|
|
20240115,135500,4970355500,30950,30900,30950,30900,115
|
|
20240115,135400,4966801000,30950,30950,31000,30900,239
|
|
20240115,135300,4959398050,30950,31000,31000,30900,297
|
|
20240115,135200,4950215900,31000,30900,31000,30900,180
|
|
20240115,135100,4944638900,31000,30950,31000,30900,267
|
|
20240115,135000,4936370300,31000,30950,31000,30900,201
|
|
20240115,134900,4930140000,30900,30900,31000,30900,342
|
|
20240115,134800,4919567050,30900,30950,31000,30900,340
|
|
20240115,134700,4909045100,30950,31000,31000,30950,86
|
|
20240115,134600,4906379550,30950,31000,31000,30950,235
|
|
20240115,134500,4899099300,30950,30950,31000,30950,1306
|
|
20240115,134400,4858678550,31000,31000,31000,30950,239
|
|
20240115,134300,4851272450,31050,31000,31050,31000,289
|
|
20240115,134200,4842300300,31000,31000,31000,30950,365
|
|
20240115,134100,4830999400,31000,31000,31050,31000,122
|
|
20240115,134000,4827212250,31000,31050,31050,31000,139
|
|
20240115,133900,4822903200,30950,31050,31050,30950,310
|
|
20240115,133800,4813297400,31050,30950,31050,30950,436
|
|
20240115,133700,4799795750,31000,31050,31050,30950,144
|
|
20240115,133600,4795325800,31050,31000,31050,31000,192
|
|
20240115,133500,4789367650,31000,30950,31000,30950,94
|
|
20240115,133400,4786458250,31000,31000,31050,31000,233
|
|
20240115,133300,4779233650,31000,30950,31000,30950,233
|
|
20240115,133200,4772011200,31050,31050,31050,31050,181
|
|
20240115,133100,4766391150,31000,31050,31050,31000,132
|
|
20240115,133000,4762292600,31050,30950,31050,30950,425
|
|
20240115,132900,4749131700,31000,31050,31050,31000,241
|
|
20240115,132800,4741652850,31050,31000,31050,31000,127
|
|
20240115,132700,4737715750,31050,31000,31050,31000,308
|
|
20240115,132600,4728163200,31050,31000,31050,31000,127
|
|
20240115,132500,4724221300,31000,31000,31050,31000,249
|
|
20240115,132400,4716499450,31000,31000,31000,30950,199
|
|
20240115,132300,4710332150,31000,31000,31000,30950,195
|
|
20240115,132200,4704291800,31050,31050,31050,31000,165
|
|
20240115,132100,4699168950,31050,30950,31050,30950,224
|
|
20240115,132000,4692229650,31000,30950,31000,30950,184
|
|
20240115,131900,4686525700,31000,31000,31000,30950,292
|
|
20240115,131800,4677483050,30950,30900,30950,30900,317
|
|
20240115,131700,4667678200,30900,30900,30950,30900,171
|
|
20240115,131600,4662387500,30950,30900,30950,30900,227
|
|
20240115,131500,4655366650,30950,31000,31000,30850,669
|
|
20240115,131400,4634678700,31000,30950,31000,30900,305
|
|
20240115,131300,4625244550,30950,30950,30950,30900,80
|
|
20240115,131200,4622769550,30950,30900,30950,30900,257
|
|
20240115,131100,4614821550,30950,31000,31000,30950,355
|
|
20240115,131000,4603826000,31000,31000,31000,30950,127
|
|
20240115,130900,4599889100,31000,30950,31000,30900,519
|
|
20240115,130800,4583840750,30950,30850,30950,30850,664
|
|
20240115,130700,4563333950,30900,30900,30900,30850,274
|
|
20240115,130600,4554873200,30900,30850,30900,30850,542
|
|
20240115,130500,4538146300,30900,30850,30900,30850,266
|
|
20240115,130400,4529931700,30900,30900,30900,30850,320
|
|
20240115,130300,4520053100,30900,30900,30900,30900,327
|
|
20240115,130200,4509948800,30950,30900,30950,30900,276
|
|
20240115,130100,4501412100,30950,30900,30950,30900,338
|
|
20240115,130000,4490961950,30950,30900,30950,30900,329
|
|
20240115,125900,4480788950,31000,30950,31000,30900,382
|
|
20240115,125800,4468959450,30950,30950,31000,30900,262
|
|
20240115,125700,4460847250,31000,30900,31000,30900,170
|
|
20240115,125600,4455581150,30900,30950,31000,30900,316
|
|
20240115,125500,4445810200,30950,30950,31000,30950,173
|
|
20240115,125400,4440448550,31000,30900,31000,30900,510
|
|
20240115,125300,4424657500,30950,30900,30950,30900,338
|
|
20240115,125200,4414205950,30950,30950,30950,30950,25
|
|
20240115,125100,4413432200,30950,30900,31000,30900,229
|
|
20240115,125000,4406344600,30900,30900,30900,30850,49
|
|
20240115,124900,4404831150,30900,30900,30950,30900,302
|
|
20240115,124800,4395499300,30950,30950,30950,30900,243
|
|
20240115,124700,4387978650,30900,30900,30900,30900,90
|
|
20240115,124600,4385197650,30900,30850,30900,30850,329
|
|
20240115,124500,4375038650,30850,30900,30950,30850,350
|
|
20240115,124400,4364220850,30900,30950,30950,30900,307
|
|
20240115,124300,4354725450,30900,30950,30950,30900,140
|
|
20240115,124200,4350392600,30850,30900,30950,30850,2675
|
|
20240115,124100,4267812900,30900,30950,30950,30900,467
|
|
20240115,124000,4253373250,30950,30950,30950,30900,524
|
|
20240115,123900,4237168100,31000,31050,31050,31000,265
|
|
20240115,123800,4228941400,31000,31000,31000,31000,41
|
|
20240115,123700,4227670400,30950,30950,31000,30950,395
|
|
20240115,123600,4215439350,31000,31000,31000,30950,213
|
|
20240115,123500,4208837050,31050,31000,31050,31000,182
|
|
20240115,123400,4203194700,31050,30950,31050,30950,593
|
|
20240115,123300,4184832700,30950,30950,31000,30950,215
|
|
20240115,123200,4178169350,30950,31000,31050,30950,357
|
|
20240115,123100,4167092150,31050,31050,31050,31050,155
|
|
20240115,123000,4162279400,31050,31050,31100,31000,299
|
|
20240115,122900,4153000650,31050,31000,31050,31000,198
|
|
20240115,122800,4146856250,31050,31050,31050,31000,499
|
|
20240115,122700,4131367400,31050,31000,31050,31000,35
|
|
20240115,122600,4130280750,31050,31050,31050,31000,396
|
|
20240115,122500,4117994500,31100,31050,31100,31000,325
|
|
20240115,122400,4107905500,31000,31100,31100,31000,201
|
|
20240115,122300,4101657300,31150,31100,31150,31100,123
|
|
20240115,122200,4097827400,31100,31100,31150,31100,337
|
|
20240115,122100,4087340050,31100,31050,31200,31000,507
|
|
20240115,122000,4071592800,31100,31150,31150,31050,3805
|
|
20240115,121900,3953424700,31150,31100,31150,31050,514
|
|
20240115,121800,3937432050,31100,31150,31150,31100,9
|
|
20240115,121700,3937151900,31150,31100,31150,31100,134
|
|
20240115,121600,3932979300,31100,31100,31150,31100,390
|
|
20240115,121500,3920841350,31100,31050,31100,31050,320
|
|
20240115,121400,3910899500,31100,31150,31150,31100,280
|
|
20240115,121300,3902182850,31150,31100,31150,31100,141
|
|
20240115,121200,3897794600,31100,31050,31150,31050,379
|
|
20240115,121100,3886009700,31050,31150,31150,31050,327
|
|
20240115,121000,3875842350,31150,31050,31150,31050,262
|
|
20240115,120900,3867690950,31100,31100,31150,31050,301
|
|
20240115,120800,3858323300,31100,31100,31100,31100,195
|
|
20240115,120700,3852258800,31050,31050,31050,31000,292
|
|
20240115,120600,3843196800,31100,31050,31100,31050,107
|
|
20240115,120500,3839869300,31100,31050,31100,31050,422
|
|
20240115,120400,3826750350,31050,31050,31050,31000,271
|
|
20240115,120300,3818337300,31050,31100,31100,31050,598
|
|
20240115,120200,3799757450,31050,31100,31100,31050,149
|
|
20240115,120100,3795124050,31100,31100,31100,31100,165
|
|
20240115,120000,3789992550,31100,31050,31100,31050,400
|
|
20240115,115900,3777566950,31100,31000,31100,31000,146
|
|
20240115,115800,3773027050,31000,31050,31100,31000,310
|
|
20240115,115700,3763395250,31050,31100,31100,31050,220
|
|
20240115,115600,3756557650,31050,31050,31050,31050,293
|
|
20240115,115500,3747460000,31100,31050,31150,31050,111
|
|
20240115,115400,3744002500,31100,31100,31100,31050,261
|
|
20240115,115300,3735887950,31100,31050,31100,31050,263
|
|
20240115,115200,3727714850,31050,31050,31100,31050,342
|
|
20240115,115100,3717089450,31050,31050,31100,31050,248
|
|
20240115,115000,3709381400,31100,31100,31100,31100,96
|
|
20240115,114900,3706395800,31050,31100,31100,31050,179
|
|
20240115,114800,3700830850,31050,31100,31150,31000,477
|
|
20240115,114700,3686010550,31100,31100,31100,31050,224
|
|
20240115,114600,3679048700,31100,31100,31100,31100,139
|
|
20240115,114500,3674725800,31100,31050,31100,31000,353
|
|
20240115,114400,3663761400,31050,31100,31100,31050,174
|
|
20240115,114300,3658354600,31100,31100,31100,31100,131
|
|
20240115,114200,3654280500,31100,31050,31100,31050,256
|
|
20240115,114100,3646325100,31050,31050,31100,31050,369
|
|
20240115,114000,3634859800,31100,31100,31100,31100,101
|
|
20240115,113900,3631718700,31150,31000,31150,31000,481
|
|
20240115,113800,3616778350,31000,31000,31000,31000,128
|
|
20240115,113700,3612810350,30950,31050,31050,30950,383
|
|
20240115,113600,3600934500,31050,31000,31050,31000,722
|
|
20240115,113500,3578552450,30950,30950,30950,30950,92
|
|
20240115,113400,3575705050,30950,31000,31000,30950,129
|
|
20240115,113300,3571706100,31000,31050,31050,31000,696
|
|
20240115,113200,3550130000,31100,31000,31100,31000,400
|
|
20240115,113100,3537704950,31000,31000,31000,31000,396
|
|
20240115,113000,3525428950,31050,31000,31050,30950,208
|
|
20240115,112900,3518976300,31000,31000,31050,31000,474
|
|
20240115,112800,3504274350,31000,31000,31050,30850,4976
|
|
20240115,112700,3350289000,31050,31000,31050,30950,233
|
|
20240115,112600,3343059750,31000,30950,31050,30950,500
|
|
20240115,112500,3327563150,30950,30950,31050,30850,1453
|
|
20240115,112400,3282609200,31000,31050,31050,31000,136
|
|
20240115,112300,3278389250,31100,31100,31100,31100,239
|
|
20240115,112200,3270956350,31050,31050,31050,31000,639
|
|
20240115,112100,3251143050,31050,31050,31100,31050,243
|
|
20240115,112000,3243590550,31050,31000,31050,30950,510
|
|
20240115,111900,3227769250,31000,31000,31000,30950,293
|
|
20240115,111800,3218690850,31000,31000,31050,30950,273
|
|
20240115,111700,3210222550,31050,31000,31050,30950,303
|
|
20240115,111600,3200832300,31000,31000,31000,31000,406
|
|
20240115,111500,3188246300,31000,31000,31050,30950,854
|
|
20240115,111400,3161769150,31000,31050,31100,31000,496
|
|
20240115,111300,3146370700,31100,31050,31100,31050,138
|
|
20240115,111200,3142081400,31050,31050,31100,31050,245
|
|
20240115,111100,3134468500,31050,31050,31050,31050,410
|
|
20240115,111000,3121738000,31100,31050,31100,31050,155
|
|
20240115,110900,3116918400,31100,31050,31100,31000,316
|
|
20240115,110800,3107103000,31100,31100,31100,31050,291
|
|
20240115,110700,3098055400,31150,31100,31150,31050,296
|
|
20240115,110600,3088854300,31100,31100,31150,31100,339
|
|
20240115,110500,3078302650,31150,31150,31150,31100,142
|
|
20240115,110400,3073880100,31100,31150,31150,31100,279
|
|
20240115,110300,3065189750,31150,31150,31200,31150,2202
|
|
20240115,110200,2996589100,31200,31200,31200,31200,475
|
|
20240115,110100,2981769100,31150,31100,31200,31100,670
|
|
20240115,110000,2960901050,31100,31050,31100,31000,2205
|
|
20240115,105900,2892431050,31000,31000,31000,30950,703
|
|
20240115,105800,2870647450,31000,31000,31000,30950,781
|
|
20240115,105700,2846460150,31050,31000,31050,31000,178
|
|
20240115,105600,2840936000,31000,31000,31000,31000,1455
|
|
20240115,105500,2795831000,30950,31050,31050,30950,357
|
|
20240115,105400,2784774600,30950,31000,31050,30950,526
|
|
20240115,105300,2768471150,31000,30950,31000,30950,449
|
|
20240115,105200,2754562150,31000,31000,31000,30950,435
|
|
20240115,105100,2741086550,31000,30950,31050,30950,196
|
|
20240115,105000,2735007200,31000,31000,31050,30950,783
|
|
20240115,104900,2710736650,30950,30950,31000,30950,530
|
|
20240115,104800,2694332800,30950,31000,31000,30950,1045
|
|
20240115,104700,2661937950,31000,31000,31050,31000,555
|
|
20240115,104600,2644727250,31000,31000,31000,30950,326
|
|
20240115,104500,2634621300,31000,31000,31050,30950,671
|
|
20240115,104400,2613836350,31000,31000,31050,31000,506
|
|
20240115,104300,2598142700,31000,31000,31050,31000,186
|
|
20240115,104200,2592370400,31000,30900,31000,30900,900
|
|
20240115,104100,2564507450,30900,30950,30950,30900,336
|
|
20240115,104000,2554113800,30900,30950,30950,30900,340
|
|
20240115,103900,2543591150,30950,30900,30950,30900,59
|
|
20240115,103800,2541767550,30900,30900,30950,30850,1128
|
|
20240115,103700,2506902250,30950,30950,30950,30900,296
|
|
20240115,103600,2497748550,30950,31000,31000,30950,234
|
|
20240115,103500,2490497300,30950,30950,31000,30950,630
|
|
20240115,103400,2470977250,30950,30900,31000,30900,471
|
|
20240115,103300,2456398050,30900,30950,30950,30850,8237
|
|
20240115,103200,2201894950,31000,31050,31050,30950,591
|
|
20240115,103100,2183567150,31050,30950,31450,30950,3697
|
|
20240115,103000,2068288700,30950,30950,31000,30900,724
|
|
20240115,102900,2045877600,30950,31000,31000,30950,721
|
|
20240115,102800,2023538950,31000,31050,31050,31000,415
|
|
20240115,102700,2010654600,31100,31050,31100,31050,150
|
|
20240115,102600,2005989900,31100,31000,31100,30950,3990
|
|
20240115,102500,1882349950,31050,31000,31050,31000,1598
|
|
20240115,102400,1832796850,31050,31050,31050,31050,341
|
|
20240115,102300,1822208800,31050,31050,31100,31050,493
|
|
20240115,102200,1806893000,31050,31050,31100,31000,439
|
|
20240115,102100,1793267000,31050,31050,31100,31050,593
|
|
20240115,102000,1774848200,31050,31050,31100,31050,790
|
|
20240115,101900,1750291350,31050,31150,31200,31050,3223
|
|
20240115,101800,1650053700,31150,31150,31200,31150,1114
|
|
20240115,101700,1615345450,31150,31150,31200,31150,324
|
|
20240115,101600,1605251150,31200,31200,31200,31200,600
|
|
20240115,101500,1586531150,31200,31150,31200,31150,61
|
|
20240115,101400,1584630700,31200,31200,31200,31150,416
|
|
20240115,101300,1571666300,31200,31200,31200,31200,410
|
|
20240115,101200,1558874300,31200,31200,31250,31200,163
|
|
20240115,101100,1553782950,31200,31200,31200,31200,454
|
|
20240115,101000,1539618150,31200,31200,31200,31200,498
|
|
20240115,100900,1524080550,31200,31250,31250,31200,1142
|
|
20240115,100800,1488413100,31300,31300,31300,31250,452
|
|
20240115,100700,1474265700,31300,31300,31350,31300,185
|
|
20240115,100600,1468475150,31300,31300,31350,31300,405
|
|
20240115,100500,1455793150,31300,31350,31350,31300,573
|
|
20240115,100400,1437834650,31350,31350,31350,31350,50
|
|
20240115,100300,1436267150,31400,31400,31400,31350,649
|
|
20240115,100200,1415900850,31400,31400,31400,31400,298
|
|
20240115,100100,1406543650,31350,31350,31350,31350,91
|
|
20240115,100000,1403690800,31350,31250,31350,31250,1015
|
|
20240115,095900,1371958200,31200,31200,31200,31200,375
|
|
20240115,095800,1360258200,31200,31200,31200,31200,250
|
|
20240115,095700,1352458200,31200,31200,31200,31200,17
|
|
20240115,095600,1351927800,31200,31250,31250,31200,536
|
|
20240115,095500,1335197750,31250,31300,31300,31250,829
|
|
20240115,095400,1309286950,31350,31300,31350,31300,228
|
|
20240115,095300,1302150500,31350,31350,31350,31350,36
|
|
20240115,095200,1301021900,31350,31300,31350,31300,189
|
|
20240115,095100,1295103800,31300,31300,31300,31250,234
|
|
20240115,095000,1287784050,31300,31300,31300,31300,38
|
|
20240115,094900,1286594650,31300,31400,31400,31300,1338
|
|
20240115,094800,1244663350,31400,31300,31400,31300,1275
|
|
20240115,094700,1204679900,31300,31300,31300,31300,406
|
|
20240115,094600,1191972100,31350,31300,31350,31300,120
|
|
20240115,094500,1188210550,31300,31300,31300,31300,79
|
|
20240115,094400,1185737850,31300,31300,31300,31250,309
|
|
20240115,094300,1176071650,31300,31350,31350,31300,469
|
|
20240115,094200,1161391900,31350,31300,31350,31300,71
|
|
20240115,094100,1159169400,31300,31200,31300,31200,1559
|
|
20240115,094000,1110430000,31250,31200,31250,31200,1093
|
|
20240115,093900,1076327650,31250,31300,31300,31250,595
|
|
20240115,093800,1057733800,31300,31300,31300,31300,208
|
|
20240115,093700,1051223400,31300,31300,31300,31300,473
|
|
20240115,093600,1036418500,31250,31250,31300,31250,113
|
|
20240115,093500,1032882000,31250,31300,31300,31250,173
|
|
20240115,093400,1027474600,31250,31300,31300,31250,175
|
|
20240115,093300,1021998850,31300,31200,31300,31200,900
|
|
20240115,093200,993859700,31200,31300,31300,31200,425
|
|
20240115,093100,980576100,31300,31350,31350,31300,16
|
|
20240115,093000,980075250,31350,31250,31400,31100,6597
|
|
20240115,092900,773907450,31350,31350,31350,31250,643
|
|
20240115,092800,753781600,31350,31350,31350,31350,2123
|
|
20240115,092700,687225550,31350,31350,31400,31300,773
|
|
20240115,092600,662992250,31350,31350,31350,31300,537
|
|
20240115,092500,646157800,31350,31400,31450,31300,458
|
|
20240115,092400,631798500,31400,31350,31400,31300,668
|
|
20240115,092300,610854750,31300,31400,31400,31300,373
|
|
20240115,092200,599165900,31350,31300,31400,31200,2601
|
|
20240115,092100,517915450,31250,31450,31450,31250,3526
|
|
20240115,092000,407441450,31400,31500,31550,31400,1557
|
|
20240115,091900,358439500,31550,31500,31550,31500,21
|
|
20240115,091800,357777900,31550,31500,31550,31500,839
|
|
20240115,091700,331349100,31450,31500,31500,31450,203
|
|
20240115,091600,324964700,31450,31500,31550,31450,163
|
|
20240115,091500,319830250,31500,31500,31500,31450,169
|
|
20240115,091400,314506950,31500,31550,31550,31500,884
|
|
20240115,091300,286659850,31550,31550,31550,31550,261
|
|
20240115,091200,278425300,31600,31550,31600,31550,11
|
|
20240115,091100,278077900,31600,31550,31650,31550,1116
|
|
20240115,091000,242797050,31550,31650,31650,31500,384
|
|
20240115,090900,230683100,31600,31650,31650,31550,692
|
|
20240115,090800,208816200,31650,31600,31650,31600,640
|
|
20240115,090700,188592050,31550,31550,31600,31550,112
|
|
20240115,090600,185058400,31450,31500,31550,31450,350
|
|
20240115,090500,174044450,31400,31400,31450,31350,1818
|
|
20240115,090400,116987850,31400,31400,31450,31350,215
|
|
20240115,090300,110243200,31350,31450,31450,31350,649
|
|
20240115,090200,89875800,31450,31450,31500,31450,697
|
|
20240115,090100,67954900,31450,31500,31500,31400,324
|
|
20240115,090000,57751250,31500,31700,31750,31500,1826
|