654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,195100,10859672450,31450,31450,31450,31450,3333
|
|
20240119,195000,10859672450,31450,31450,31450,31450,0
|
|
20240119,194900,10859672450,31450,31450,31450,31450,0
|
|
20240119,194800,10859672450,31450,31450,31450,31450,0
|
|
20240119,194700,10859672450,31450,31450,31450,31450,0
|
|
20240119,194600,10859672450,31450,31450,31450,31450,0
|
|
20240119,194500,10859672450,31450,31450,31450,31450,0
|
|
20240119,194400,10859672450,31450,31450,31450,31450,0
|
|
20240119,194300,10859672450,31450,31450,31450,31450,0
|
|
20240119,194200,10859672450,31450,31450,31450,31450,0
|
|
20240119,194100,10859672450,31450,31450,31450,31450,0
|
|
20240119,194000,10859672450,31450,31450,31450,31450,0
|
|
20240119,193900,10859672450,31450,31450,31450,31450,0
|
|
20240119,193800,10859672450,31450,31450,31450,31450,0
|
|
20240119,193700,10859672450,31450,31450,31450,31450,0
|
|
20240119,193600,10859672450,31450,31450,31450,31450,0
|
|
20240119,193500,10859672450,31450,31450,31450,31450,0
|
|
20240119,193400,10859672450,31450,31450,31450,31450,0
|
|
20240119,193300,10859672450,31450,31450,31450,31450,0
|
|
20240119,193200,10859672450,31450,31450,31450,31450,0
|
|
20240119,193100,10859672450,31450,31450,31450,31450,0
|
|
20240119,193000,10859672450,31450,31450,31450,31450,0
|
|
20240119,192900,10859672450,31450,31450,31450,31450,0
|
|
20240119,192800,10859672450,31450,31450,31450,31450,0
|
|
20240119,192700,10859672450,31450,31450,31450,31450,0
|
|
20240119,192600,10859672450,31450,31450,31450,31450,0
|
|
20240119,192500,10859672450,31450,31450,31450,31450,0
|
|
20240119,192400,10859672450,31450,31450,31450,31450,0
|
|
20240119,192300,10859672450,31450,31450,31450,31450,0
|
|
20240119,192200,10859672450,31450,31450,31450,31450,0
|
|
20240119,192100,10859672450,31450,31450,31450,31450,3333
|
|
20240119,192000,10859672450,31450,31450,31450,31450,0
|
|
20240119,191900,10859672450,31450,31450,31450,31450,0
|
|
20240119,191800,10859672450,31450,31450,31450,31450,0
|
|
20240119,191700,10859672450,31450,31450,31450,31450,0
|
|
20240119,191600,10859672450,31450,31450,31450,31450,0
|
|
20240119,191500,10859672450,31450,31450,31450,31450,0
|
|
20240119,191400,10859672450,31450,31450,31450,31450,0
|
|
20240119,191300,10859672450,31450,31450,31450,31450,0
|
|
20240119,191200,10859672450,31450,31450,31450,31450,0
|
|
20240119,191100,10859672450,31450,31450,31450,31450,0
|
|
20240119,191000,10859672450,31450,31450,31450,31450,0
|
|
20240119,190900,10859672450,31450,31450,31450,31450,0
|
|
20240119,190800,10859672450,31450,31450,31450,31450,0
|
|
20240119,190700,10859672450,31450,31450,31450,31450,0
|
|
20240119,190600,10859672450,31450,31450,31450,31450,0
|
|
20240119,190500,10859672450,31450,31450,31450,31450,0
|
|
20240119,190400,10859672450,31450,31450,31450,31450,0
|
|
20240119,190300,10859672450,31450,31450,31450,31450,0
|
|
20240119,190200,10859672450,31450,31450,31450,31450,0
|
|
20240119,190100,10859672450,31450,31450,31450,31450,0
|
|
20240119,190000,10859672450,31450,31450,31450,31450,0
|
|
20240119,185900,10859672450,31450,31450,31450,31450,0
|
|
20240119,185800,10859672450,31450,31450,31450,31450,0
|
|
20240119,185700,10859672450,31450,31450,31450,31450,0
|
|
20240119,185600,10859672450,31450,31450,31450,31450,0
|
|
20240119,185500,10859672450,31450,31450,31450,31450,0
|
|
20240119,185400,10859672450,31450,31450,31450,31450,0
|
|
20240119,185300,10859672450,31450,31450,31450,31450,0
|
|
20240119,185200,10859672450,31450,31450,31450,31450,0
|
|
20240119,185100,10859672450,31450,31450,31450,31450,3333
|
|
20240119,185000,10859672450,31450,31450,31450,31450,0
|
|
20240119,184900,10859672450,31450,31450,31450,31450,0
|
|
20240119,184800,10859672450,31450,31450,31450,31450,0
|
|
20240119,184700,10859672450,31450,31450,31450,31450,0
|
|
20240119,184600,10859672450,31450,31450,31450,31450,0
|
|
20240119,184500,10859672450,31450,31450,31450,31450,0
|
|
20240119,184400,10859672450,31450,31450,31450,31450,0
|
|
20240119,184300,10859672450,31450,31450,31450,31450,0
|
|
20240119,184200,10859672450,31450,31450,31450,31450,0
|
|
20240119,184100,10859672450,31450,31450,31450,31450,0
|
|
20240119,184000,10859672450,31450,31450,31450,31450,0
|
|
20240119,183900,10859672450,31450,31450,31450,31450,0
|
|
20240119,183800,10859672450,31450,31450,31450,31450,0
|
|
20240119,183700,10859672450,31450,31450,31450,31450,0
|
|
20240119,183600,10859672450,31450,31450,31450,31450,0
|
|
20240119,183500,10859672450,31450,31450,31450,31450,0
|
|
20240119,183400,10859672450,31450,31450,31450,31450,0
|
|
20240119,183300,10859672450,31450,31450,31450,31450,0
|
|
20240119,183200,10859672450,31450,31450,31450,31450,0
|
|
20240119,183100,10859672450,31450,31450,31450,31450,0
|
|
20240119,183000,10859672450,31450,31450,31450,31450,0
|
|
20240119,182900,10859672450,31450,31450,31450,31450,0
|
|
20240119,182800,10859672450,31450,31450,31450,31450,0
|
|
20240119,182700,10859672450,31450,31450,31450,31450,0
|
|
20240119,182600,10859672450,31450,31450,31450,31450,0
|
|
20240119,182500,10859672450,31450,31450,31450,31450,0
|
|
20240119,182400,10859672450,31450,31450,31450,31450,0
|
|
20240119,182300,10859672450,31450,31450,31450,31450,0
|
|
20240119,182200,10859672450,31450,31450,31450,31450,0
|
|
20240119,182100,10859672450,31450,31450,31450,31450,3333
|
|
20240119,182000,10859672450,31450,31450,31450,31450,0
|
|
20240119,181900,10859672450,31450,31450,31450,31450,0
|
|
20240119,181800,10859672450,31450,31450,31450,31450,0
|
|
20240119,181700,10859672450,31450,31450,31450,31450,0
|
|
20240119,181600,10859672450,31450,31450,31450,31450,0
|
|
20240119,181500,10859672450,31450,31450,31450,31450,0
|
|
20240119,181400,10859672450,31450,31450,31450,31450,0
|
|
20240119,181300,10859672450,31450,31450,31450,31450,0
|
|
20240119,181200,10859672450,31450,31450,31450,31450,0
|
|
20240119,181100,10859672450,31450,31450,31450,31450,0
|
|
20240119,181000,10859672450,31450,31450,31450,31450,0
|
|
20240119,180900,10859672450,31450,31450,31450,31450,0
|
|
20240119,180800,10859672450,31450,31450,31450,31450,0
|
|
20240119,180700,10859672450,31450,31450,31450,31450,0
|
|
20240119,180600,10859672450,31450,31450,31450,31450,0
|
|
20240119,180500,10859672450,31450,31450,31450,31450,0
|
|
20240119,180400,10859672450,31450,31450,31450,31450,0
|
|
20240119,180300,10859672450,31450,31450,31450,31450,0
|
|
20240119,180200,10859672450,31450,31450,31450,31450,0
|
|
20240119,180100,10859672450,31450,31450,31450,31450,0
|
|
20240119,180000,10859672450,31450,31450,31450,31450,0
|
|
20240119,175900,10859672450,31450,31450,31450,31450,0
|
|
20240119,175800,10859672450,31450,31450,31450,31450,0
|
|
20240119,175700,10859672450,31450,31450,31450,31450,0
|
|
20240119,175600,10859672450,31450,31450,31450,31450,0
|
|
20240119,175500,10859672450,31450,31450,31450,31450,0
|
|
20240119,175400,10859672450,31450,31450,31450,31450,0
|
|
20240119,175300,10859672450,31450,31450,31450,31450,0
|
|
20240119,175200,10859672450,31450,31450,31450,31450,0
|
|
20240119,175100,10859672450,31450,31450,31450,31450,3333
|
|
20240119,175000,10859672450,31450,31450,31450,31450,0
|
|
20240119,174900,10859672450,31450,31450,31450,31450,0
|
|
20240119,174800,10859672450,31450,31450,31450,31450,0
|
|
20240119,174700,10859672450,31450,31450,31450,31450,0
|
|
20240119,174600,10859672450,31450,31450,31450,31450,0
|
|
20240119,174500,10859672450,31450,31450,31450,31450,0
|
|
20240119,174400,10859672450,31450,31450,31450,31450,0
|
|
20240119,174300,10859672450,31450,31450,31450,31450,0
|
|
20240119,174200,10859672450,31450,31450,31450,31450,0
|
|
20240119,174100,10859672450,31450,31450,31450,31450,0
|
|
20240119,174000,10859672450,31450,31450,31450,31450,0
|
|
20240119,173900,10859672450,31450,31450,31450,31450,0
|
|
20240119,173800,10859672450,31450,31450,31450,31450,0
|
|
20240119,173700,10859672450,31450,31450,31450,31450,0
|
|
20240119,173600,10859672450,31450,31450,31450,31450,0
|
|
20240119,173500,10859672450,31450,31450,31450,31450,0
|
|
20240119,173400,10859672450,31450,31450,31450,31450,0
|
|
20240119,173300,10859672450,31450,31450,31450,31450,0
|
|
20240119,173200,10859672450,31450,31450,31450,31450,0
|
|
20240119,173100,10859672450,31450,31450,31450,31450,0
|
|
20240119,173000,10859672450,31450,31450,31450,31450,0
|
|
20240119,172900,10859672450,31450,31450,31450,31450,0
|
|
20240119,172800,10859672450,31450,31450,31450,31450,0
|
|
20240119,172700,10859672450,31450,31450,31450,31450,0
|
|
20240119,172600,10859672450,31450,31450,31450,31450,0
|
|
20240119,172500,10859672450,31450,31450,31450,31450,0
|
|
20240119,172400,10859672450,31450,31450,31450,31450,0
|
|
20240119,172300,10859672450,31450,31450,31450,31450,0
|
|
20240119,172200,10859672450,31450,31450,31450,31450,0
|
|
20240119,172100,10859672450,31450,31450,31450,31450,3333
|
|
20240119,172000,10859672450,31450,31450,31450,31450,0
|
|
20240119,171900,10859672450,31450,31450,31450,31450,0
|
|
20240119,171800,10859672450,31450,31450,31450,31450,0
|
|
20240119,171700,10859672450,31450,31450,31450,31450,0
|
|
20240119,171600,10859672450,31450,31450,31450,31450,0
|
|
20240119,171500,10859672450,31450,31450,31450,31450,0
|
|
20240119,171400,10859672450,31450,31450,31450,31450,0
|
|
20240119,171300,10859672450,31450,31450,31450,31450,0
|
|
20240119,171200,10859672450,31450,31450,31450,31450,0
|
|
20240119,171100,10859672450,31450,31450,31450,31450,0
|
|
20240119,171000,10859672450,31450,31450,31450,31450,0
|
|
20240119,170900,10859672450,31450,31450,31450,31450,0
|
|
20240119,170800,10859672450,31450,31450,31450,31450,0
|
|
20240119,170700,10859672450,31450,31450,31450,31450,0
|
|
20240119,170600,10859672450,31450,31450,31450,31450,0
|
|
20240119,170500,10859672450,31450,31450,31450,31450,0
|
|
20240119,170400,10859672450,31450,31450,31450,31450,0
|
|
20240119,170300,10859672450,31450,31450,31450,31450,0
|
|
20240119,170200,10859672450,31450,31450,31450,31450,0
|
|
20240119,170100,10859672450,31450,31450,31450,31450,0
|
|
20240119,170000,10859672450,31450,31450,31450,31450,0
|
|
20240119,165900,10859672450,31450,31450,31450,31450,0
|
|
20240119,165800,10859672450,31450,31450,31450,31450,0
|
|
20240119,165700,10859672450,31450,31450,31450,31450,0
|
|
20240119,165600,10859672450,31450,31450,31450,31450,0
|
|
20240119,165500,10859672450,31450,31450,31450,31450,0
|
|
20240119,165400,10859672450,31450,31450,31450,31450,0
|
|
20240119,165300,10859672450,31450,31450,31450,31450,0
|
|
20240119,165200,10859672450,31450,31450,31450,31450,0
|
|
20240119,165100,10859672450,31450,31450,31450,31450,3333
|
|
20240119,165000,10859672450,31450,31450,31450,31450,0
|
|
20240119,164900,10859672450,31450,31450,31450,31450,0
|
|
20240119,164800,10859672450,31450,31450,31450,31450,0
|
|
20240119,164700,10859672450,31450,31450,31450,31450,0
|
|
20240119,164600,10859672450,31450,31450,31450,31450,0
|
|
20240119,164500,10859672450,31450,31450,31450,31450,0
|
|
20240119,164400,10859672450,31450,31450,31450,31450,0
|
|
20240119,164300,10859672450,31450,31450,31450,31450,0
|
|
20240119,164200,10859672450,31450,31450,31450,31450,0
|
|
20240119,164100,10859672450,31450,31450,31450,31450,0
|
|
20240119,164000,10859672450,31450,31450,31450,31450,0
|
|
20240119,163900,10859672450,31450,31450,31450,31450,0
|
|
20240119,163800,10859672450,31450,31450,31450,31450,0
|
|
20240119,163700,10859672450,31450,31450,31450,31450,0
|
|
20240119,163600,10859672450,31450,31450,31450,31450,0
|
|
20240119,163500,10859672450,31450,31450,31450,31450,0
|
|
20240119,163400,10859672450,31450,31450,31450,31450,0
|
|
20240119,163300,10859672450,31450,31450,31450,31450,0
|
|
20240119,163200,10859672450,31450,31450,31450,31450,0
|
|
20240119,163100,10859672450,31450,31450,31450,31450,0
|
|
20240119,163000,10859672450,31450,31450,31450,31450,0
|
|
20240119,162900,10859672450,31450,31450,31450,31450,0
|
|
20240119,162800,10859672450,31450,31450,31450,31450,0
|
|
20240119,162700,10859672450,31450,31450,31450,31450,0
|
|
20240119,162600,10859672450,31450,31450,31450,31450,0
|
|
20240119,162500,10859672450,31450,31450,31450,31450,0
|
|
20240119,162400,10859672450,31450,31450,31450,31450,0
|
|
20240119,162300,10859672450,31450,31450,31450,31450,0
|
|
20240119,162200,10859672450,31450,31450,31450,31450,0
|
|
20240119,162100,10859672450,31450,31450,31450,31450,3333
|
|
20240119,162000,10859672450,31450,31450,31450,31450,0
|
|
20240119,161900,10859672450,31450,31450,31450,31450,0
|
|
20240119,161800,10859672450,31450,31450,31450,31450,0
|
|
20240119,161700,10859672450,31450,31450,31450,31450,0
|
|
20240119,161600,10859672450,31450,31450,31450,31450,0
|
|
20240119,161500,10859672450,31450,31450,31450,31450,0
|
|
20240119,161400,10859672450,31450,31450,31450,31450,0
|
|
20240119,161300,10859672450,31450,31450,31450,31450,0
|
|
20240119,161200,10859672450,31450,31450,31450,31450,0
|
|
20240119,161100,10859672450,31450,31450,31450,31450,0
|
|
20240119,161000,10859672450,31450,31450,31450,31450,0
|
|
20240119,160900,10859672450,31450,31450,31450,31450,0
|
|
20240119,160800,10859672450,31450,31450,31450,31450,0
|
|
20240119,160700,10859672450,31450,31450,31450,31450,0
|
|
20240119,160600,10859672450,31450,31450,31450,31450,0
|
|
20240119,160500,10859672450,31450,31450,31450,31450,0
|
|
20240119,160400,10859672450,31450,31450,31450,31450,0
|
|
20240119,160300,10859672450,31450,31450,31450,31450,0
|
|
20240119,160200,10859672450,31450,31450,31450,31450,0
|
|
20240119,160100,10859672450,31450,31450,31450,31450,0
|
|
20240119,160000,10859672450,31450,31450,31450,31450,0
|
|
20240119,155900,10859672450,31450,31450,31450,31450,0
|
|
20240119,155800,10859672450,31450,31450,31450,31450,0
|
|
20240119,155700,10859672450,31450,31450,31450,31450,0
|
|
20240119,155600,10859672450,31450,31450,31450,31450,0
|
|
20240119,155500,10859672450,31450,31450,31450,31450,0
|
|
20240119,155400,10859672450,31450,31450,31450,31450,0
|
|
20240119,155300,10859672450,31450,31450,31450,31450,0
|
|
20240119,155200,10859672450,31450,31450,31450,31450,0
|
|
20240119,155100,10859672450,31450,31450,31450,31450,3333
|
|
20240119,155000,10859672450,31450,31450,31450,31450,0
|
|
20240119,154900,10859672450,31450,31450,31450,31450,0
|
|
20240119,154800,10859672450,31450,31450,31450,31450,0
|
|
20240119,154700,10859672450,31450,31450,31450,31450,0
|
|
20240119,154600,10859672450,31450,31450,31450,31450,0
|
|
20240119,154500,10859672450,31450,31450,31450,31450,0
|
|
20240119,154400,10859672450,31450,31450,31450,31450,0
|
|
20240119,154300,10859672450,31450,31450,31450,31450,0
|
|
20240119,154200,10859672450,31450,31450,31450,31450,0
|
|
20240119,154100,10859672450,31450,31450,31450,31450,0
|
|
20240119,154000,10859672450,31450,31450,31450,31450,0
|
|
20240119,153900,10859672450,31450,31450,31450,31450,0
|
|
20240119,153800,10859672450,31450,31450,31450,31450,0
|
|
20240119,153700,10859672450,31450,31450,31450,31450,0
|
|
20240119,153600,10859672450,31450,31450,31450,31450,0
|
|
20240119,153500,10859672450,31450,31450,31450,31450,0
|
|
20240119,153400,10859672450,31450,31450,31450,31450,0
|
|
20240119,153300,10859672450,31450,31450,31450,31450,0
|
|
20240119,153200,10859672450,31450,31450,31450,31450,0
|
|
20240119,153100,10859672450,31450,31450,31450,31450,0
|
|
20240119,153000,10859672450,31450,31450,31450,31450,3333
|
|
20240119,152900,10754849600,31350,31350,31350,31350,0
|
|
20240119,152800,10754849600,31350,31350,31350,31350,0
|
|
20240119,152700,10754849600,31350,31350,31350,31350,0
|
|
20240119,152600,10754849600,31350,31350,31350,31350,0
|
|
20240119,152500,10754849600,31350,31350,31350,31350,0
|
|
20240119,152400,10754849600,31350,31350,31350,31350,0
|
|
20240119,152300,10754849600,31350,31350,31350,31350,0
|
|
20240119,152200,10754849600,31350,31350,31350,31350,0
|
|
20240119,152100,10754849600,31350,31350,31350,31350,0
|
|
20240119,152000,10754849600,31350,31350,31350,31350,0
|
|
20240119,151900,10754849600,31350,31400,31400,31300,899
|
|
20240119,151800,10726689450,31400,31300,31400,31300,287
|
|
20240119,151700,10717691050,31350,31300,31450,31300,512
|
|
20240119,151600,10701627750,31350,31400,31450,31300,827
|
|
20240119,151500,10675686250,31450,31300,31450,31300,474
|
|
20240119,151400,10660813300,31300,31400,31400,31300,468
|
|
20240119,151300,10646132400,31400,31350,31400,31300,737
|
|
20240119,151200,10623044150,31300,31400,31400,31300,836
|
|
20240119,151100,10596840650,31400,31350,31400,31350,390
|
|
20240119,151000,10584608400,31350,31450,31450,31300,438
|
|
20240119,150900,10570865700,31400,31400,31450,31300,902
|
|
20240119,150800,10542571200,31350,31400,31450,31350,475
|
|
20240119,150700,10527674850,31450,31400,31500,31400,914
|
|
20240119,150600,10498947750,31450,31400,31450,31400,551
|
|
20240119,150500,10481640500,31450,31400,31500,31400,415
|
|
20240119,150400,10468599200,31400,31450,31450,31350,384
|
|
20240119,150300,10456533500,31450,31350,31450,31350,552
|
|
20240119,150200,10439202300,31400,31400,31450,31400,161
|
|
20240119,150100,10434145900,31500,31400,31500,31350,348
|
|
20240119,150000,10423213750,31450,31450,31500,31400,438
|
|
20240119,145900,10409437700,31450,31450,31450,31350,1094
|
|
20240119,145800,10375067450,31450,31450,31500,31400,635
|
|
20240119,145700,10355115700,31450,31450,31500,31400,2162
|
|
20240119,145600,10287119450,31500,31450,31550,31450,355
|
|
20240119,145500,10275949500,31500,31500,31550,31450,1438
|
|
20240119,145400,10230657800,31500,31450,31550,31450,1464
|
|
20240119,145300,10184550100,31450,31450,31500,31450,3622
|
|
20240119,145200,10070485350,31450,31450,31500,31400,958
|
|
20240119,145100,10040360200,31400,31400,31450,31350,457
|
|
20240119,145000,10026012950,31400,31400,31450,31350,582
|
|
20240119,144900,10007745950,31400,31450,31450,31400,213
|
|
20240119,144800,10001054700,31450,31400,31450,31350,442
|
|
20240119,144700,9987176150,31450,31400,31450,31350,401
|
|
20240119,144600,9974592300,31400,31350,31400,31350,268
|
|
20240119,144500,9966185350,31400,31400,31400,31350,408
|
|
20240119,144400,9953381800,31350,31350,31400,31350,607
|
|
20240119,144300,9934351250,31300,31300,31350,31300,305
|
|
20240119,144200,9924804100,31350,31300,31350,31250,1231
|
|
20240119,144100,9886276900,31300,31350,31350,31250,533
|
|
20240119,144000,9869594250,31300,31350,31350,31300,176
|
|
20240119,143900,9864084650,31350,31250,31350,31250,391
|
|
20240119,143800,9851843050,31250,31300,31350,31250,344
|
|
20240119,143700,9841083850,31300,31350,31350,31250,671
|
|
20240119,143600,9820080350,31300,31300,31350,31250,479
|
|
20240119,143500,9805092900,31250,31300,31350,31250,1432
|
|
20240119,143400,9760288800,31200,31250,31300,31200,517
|
|
20240119,143300,9744130650,31300,31250,31300,31200,576
|
|
20240119,143200,9726113600,31250,31350,31350,31200,1132
|
|
20240119,143100,9690729400,31350,31300,31350,31250,457
|
|
20240119,143000,9676421250,31300,31300,31350,31250,221
|
|
20240119,142900,9669510450,31350,31250,31350,31250,488
|
|
20240119,142800,9654234250,31350,31250,31350,31250,219
|
|
20240119,142700,9647377200,31350,31300,31350,31250,450
|
|
20240119,142600,9633299500,31250,31250,31300,31250,510
|
|
20240119,142500,9617351400,31300,31250,31300,31250,348
|
|
20240119,142400,9606470300,31250,31250,31350,31250,576
|
|
20240119,142300,9588450200,31250,31300,31300,31200,236
|
|
20240119,142200,9581079900,31300,31250,31300,31150,771
|
|
20240119,142100,9557023350,31200,31250,31250,31200,460
|
|
20240119,142000,9542664400,31200,31250,31250,31200,389
|
|
20240119,141900,9530516450,31200,31250,31250,31200,456
|
|
20240119,141800,9516287150,31250,31250,31300,31200,573
|
|
20240119,141700,9498385000,31250,31300,31300,31200,491
|
|
20240119,141600,9483058450,31250,31300,31300,31250,247
|
|
20240119,141500,9475333950,31250,31250,31300,31200,564
|
|
20240119,141400,9457726350,31250,31250,31300,31250,266
|
|
20240119,141300,9449408450,31250,31300,31300,31200,285
|
|
20240119,141200,9440497350,31250,31250,31300,31250,382
|
|
20240119,141100,9428553900,31250,31250,31300,31200,416
|
|
20240119,141000,9415549650,31200,31300,31300,31200,641
|
|
20240119,140900,9395511450,31300,31250,31300,31200,378
|
|
20240119,140800,9383695500,31250,31250,31250,31200,539
|
|
20240119,140700,9366859700,31250,31250,31250,31200,712
|
|
20240119,140600,9344642350,31250,31250,31250,31200,670
|
|
20240119,140500,9323732350,31250,31250,31300,31200,1814
|
|
20240119,140400,9267048050,31250,31350,31350,31250,717
|
|
20240119,140300,9244638300,31250,31300,31350,31250,1027
|
|
20240119,140200,9212505300,31300,31300,31350,31250,384
|
|
20240119,140100,9200494700,31300,31400,31400,31250,953
|
|
20240119,140000,9170665800,31400,31350,31400,31300,773
|
|
20240119,135900,9146457850,31350,31400,31400,31300,1401
|
|
20240119,135800,9102544400,31350,31550,31550,31350,896
|
|
20240119,135700,9074395600,31500,31500,31500,31450,435
|
|
20240119,135600,9060698750,31500,31550,31550,31450,534
|
|
20240119,135500,9043887350,31500,31550,31550,31500,382
|
|
20240119,135400,9031844450,31550,31600,31600,31500,673
|
|
20240119,135300,9010616300,31550,31550,31600,31500,554
|
|
20240119,135200,8993129100,31550,31550,31600,31500,357
|
|
20240119,135100,8981857950,31550,31550,31600,31500,267
|
|
20240119,135000,8973436400,31500,31550,31550,31500,417
|
|
20240119,134900,8960295600,31550,31600,31600,31500,351
|
|
20240119,134800,8949216300,31550,31600,31600,31550,638
|
|
20240119,134700,8929080000,31600,31600,31600,31550,570
|
|
20240119,134600,8911078000,31600,31600,31650,31550,374
|
|
20240119,134500,8899263950,31600,31650,31650,31550,165
|
|
20240119,134400,8894049000,31550,31650,31650,31550,565
|
|
20240119,134300,8876201400,31650,31650,31650,31600,358
|
|
20240119,134200,8864882400,31600,31650,31650,31600,312
|
|
20240119,134100,8855018000,31650,31600,31650,31600,476
|
|
20240119,134000,8839970100,31600,31600,31600,31550,433
|
|
20240119,133900,8826303200,31550,31600,31650,31550,265
|
|
20240119,133800,8817926900,31600,31600,31650,31550,399
|
|
20240119,133700,8805326900,31600,31650,31650,31550,248
|
|
20240119,133600,8797498300,31600,31600,31650,31550,1077
|
|
20240119,133500,8763470900,31600,31700,31700,31550,811
|
|
20240119,133400,8737838000,31600,31800,31800,31600,1855
|
|
20240119,133300,8678983000,31750,31800,31800,31750,510
|
|
20240119,133200,8662776050,31750,31850,31850,31750,1105
|
|
20240119,133100,8627637450,31800,31800,31850,31750,409
|
|
20240119,133000,8614618700,31750,31800,31850,31750,851
|
|
20240119,132900,8587557900,31750,31800,31850,31750,1897
|
|
20240119,132800,8527241800,31800,31800,31800,31750,1348
|
|
20240119,132700,8484392700,31800,31750,31800,31700,1929
|
|
20240119,132600,8423115900,31750,31750,31750,31650,2097
|
|
20240119,132500,8356624000,31750,31700,31750,31600,1758
|
|
20240119,132400,8300954800,31700,31700,31700,31600,1493
|
|
20240119,132300,8253635050,31650,31600,31650,31550,2099
|
|
20240119,132200,8187255100,31600,31600,31600,31550,221
|
|
20240119,132100,8180277650,31600,31650,31650,31600,514
|
|
20240119,132000,8164027100,31650,31600,31650,31550,740
|
|
20240119,131900,8140647150,31600,31600,31600,31550,152
|
|
20240119,131800,8135847500,31600,31600,31600,31550,321
|
|
20240119,131700,8125707850,31600,31600,31600,31550,178
|
|
20240119,131600,8120088150,31600,31600,31600,31550,139
|
|
20240119,131500,8115699400,31550,31600,31600,31550,502
|
|
20240119,131400,8099848850,31600,31550,31600,31500,163
|
|
20240119,131300,8094706400,31450,31550,31600,31450,277
|
|
20240119,131200,8085970150,31450,31600,31600,31450,875
|
|
20240119,131100,8058383150,31600,31500,31600,31450,1432
|
|
20240119,131000,8013213100,31500,31450,31550,31450,246
|
|
20240119,130900,8005458600,31450,31600,31600,31450,2329
|
|
20240119,130800,7932115600,31550,31600,31650,31550,324
|
|
20240119,130700,7921875250,31600,31650,31700,31550,225
|
|
20240119,130600,7914753850,31700,31550,31700,31550,346
|
|
20240119,130500,7903810800,31650,31600,31650,31550,108
|
|
20240119,130400,7900398500,31650,31600,31650,31550,294
|
|
20240119,130300,7891103250,31600,31650,31700,31600,419
|
|
20240119,130200,7877842050,31650,31650,31700,31600,619
|
|
20240119,130100,7858248500,31650,31650,31700,31600,194
|
|
20240119,130000,7852109200,31650,31650,31650,31600,181
|
|
20240119,125900,7846383900,31650,31650,31700,31650,210
|
|
20240119,125800,7839733200,31700,31650,31700,31650,102
|
|
20240119,125700,7836503200,31700,31700,31700,31650,234
|
|
20240119,125600,7829091250,31700,31650,31700,31650,276
|
|
20240119,125500,7820345600,31700,31700,31700,31650,132
|
|
20240119,125400,7816166850,31700,31700,31700,31650,269
|
|
20240119,125300,7807644300,31700,31650,31700,31600,214
|
|
20240119,125200,7800875750,31600,31600,31650,31600,154
|
|
20240119,125100,7796006300,31650,31600,31650,31550,155
|
|
20240119,125000,7791109800,31600,31600,31650,31500,206
|
|
20240119,124900,7784606050,31600,31600,31600,31550,169
|
|
20240119,124800,7779265700,31600,31500,31600,31450,980
|
|
20240119,124700,7748354500,31550,31550,31550,31450,221
|
|
20240119,124600,7741397400,31550,31550,31550,31500,147
|
|
20240119,124500,7736761100,31550,31550,31550,31450,406
|
|
20240119,124400,7723963150,31550,31550,31650,31500,3509
|
|
20240119,124300,7613361150,31550,31650,31700,31550,2162
|
|
20240119,124200,7544982500,31650,31650,31650,31600,970
|
|
20240119,124100,7514287800,31650,31650,31650,31650,116
|
|
20240119,124000,7510616400,31600,31700,31700,31600,257
|
|
20240119,123900,7502481050,31700,31700,31700,31650,275
|
|
20240119,123800,7493769850,31700,31700,31700,31650,194
|
|
20240119,123700,7487621300,31700,31700,31700,31650,625
|
|
20240119,123600,7467813350,31700,31600,31700,31600,234
|
|
20240119,123500,7460403150,31650,31700,31700,31600,141
|
|
20240119,123400,7455940200,31600,31650,31700,31600,568
|
|
20240119,123300,7437982550,31600,31650,31750,31600,1042
|
|
20240119,123200,7404975700,31600,31700,31700,31600,70
|
|
20240119,123100,7402759700,31700,31650,31700,31650,223
|
|
20240119,123000,7395695800,31700,31650,31700,31650,244
|
|
20240119,122900,7387963700,31700,31700,31700,31650,159
|
|
20240119,122800,7382929100,31700,31700,31700,31600,1573
|
|
20240119,122700,7333141700,31750,31750,31750,31650,321
|
|
20240119,122600,7322956900,31700,31750,31750,31650,231
|
|
20240119,122500,7315632750,31750,31750,31750,31700,266
|
|
20240119,122400,7307189600,31750,31750,31750,31700,272
|
|
20240119,122300,7298561850,31750,31700,31750,31650,115
|
|
20240119,122200,7294915050,31650,31750,31750,31650,221
|
|
20240119,122100,7287908900,31750,31700,31800,31700,354
|
|
20240119,122000,7276681650,31700,31700,31750,31650,601
|
|
20240119,121900,7257604050,31700,31700,31750,31650,1075
|
|
20240119,121800,7223522300,31750,31700,31750,31650,1116
|
|
20240119,121700,7188140550,31650,31550,31700,31550,2035
|
|
20240119,121600,7123731950,31550,31600,31650,31550,203
|
|
20240119,121500,7117324650,31550,31700,31700,31550,1083
|
|
20240119,121400,7083090350,31650,31650,31700,31600,339
|
|
20240119,121300,7072363400,31600,31600,31650,31600,196
|
|
20240119,121200,7066168900,31650,31650,31700,31600,245
|
|
20240119,121100,7058419550,31650,31550,31650,31550,395
|
|
20240119,121000,7045930800,31600,31550,31650,31550,95
|
|
20240119,120900,7042931600,31600,31650,31700,31600,814
|
|
20240119,120800,7017191300,31650,31600,31700,31600,275
|
|
20240119,120700,7008498850,31650,31650,31650,31650,176
|
|
20240119,120600,7002928450,31650,31650,31650,31600,392
|
|
20240119,120500,6990528950,31600,31650,31650,31600,60
|
|
20240119,120400,6988630000,31650,31650,31650,31600,441
|
|
20240119,120300,6974679600,31650,31650,31700,31600,573
|
|
20240119,120200,6956544100,31600,31600,31650,31600,44
|
|
20240119,120100,6955152700,31600,31600,31600,31550,729
|
|
20240119,120000,6932129950,31600,31600,31600,31550,479
|
|
20240119,115900,6917007000,31600,31600,31600,31550,203
|
|
20240119,115800,6910598700,31600,31550,31600,31550,264
|
|
20240119,115700,6902263550,31600,31650,31650,31600,218
|
|
20240119,115600,6895370900,31550,31650,31650,31550,651
|
|
20240119,115500,6874794000,31600,31650,31700,31600,357
|
|
20240119,115400,6863503600,31700,31650,31700,31600,215
|
|
20240119,115300,6856699700,31700,31750,31800,31700,1587
|
|
20240119,115200,6806383700,31750,31750,31800,31700,262
|
|
20240119,115100,6798065850,31750,31800,31800,31700,115
|
|
20240119,115000,6794410300,31800,31750,31800,31700,260
|
|
20240119,114900,6786159000,31750,31750,31750,31650,265
|
|
20240119,114800,6777754600,31800,31700,31850,31650,510
|
|
20240119,114700,6761570950,31700,31750,31800,31650,6356
|
|
20240119,114600,6559638950,31750,31650,31750,31650,280
|
|
20240119,114500,6550761200,31700,31700,31700,31600,1651
|
|
20240119,114400,6498472000,31700,31650,31750,31650,1170
|
|
20240119,114300,6461361000,31650,31650,31700,31600,2310
|
|
20240119,114200,6388262500,31700,31700,31750,31650,1516
|
|
20240119,114100,6340219450,31700,31700,31700,31650,422
|
|
20240119,114000,6326844050,31700,31600,31700,31600,1138
|
|
20240119,113900,6290837350,31650,31650,31650,31600,135
|
|
20240119,113800,6286565650,31650,31650,31650,31600,241
|
|
20240119,113700,6278944100,31650,31600,31650,31550,296
|
|
20240119,113600,6269591150,31550,31600,31650,31550,176
|
|
20240119,113500,6264029550,31550,31600,31600,31550,311
|
|
20240119,113400,6254209250,31600,31550,31600,31500,312
|
|
20240119,113300,6244365150,31600,31600,31600,31550,155
|
|
20240119,113200,6239468250,31600,31600,31600,31550,330
|
|
20240119,113100,6229045900,31600,31600,31600,31600,27
|
|
20240119,113000,6228192700,31550,31600,31600,31550,365
|
|
20240119,112900,6216665100,31550,31550,31550,31500,159
|
|
20240119,112800,6211648850,31600,31600,31600,31550,96
|
|
20240119,112700,6208616950,31550,31600,31600,31550,226
|
|
20240119,112600,6201480600,31550,31500,31550,31500,166
|
|
20240119,112500,6196248700,31500,31600,31600,31450,181
|
|
20240119,112400,6190541100,31600,31550,31600,31500,302
|
|
20240119,112300,6181017900,31550,31550,31550,31550,14
|
|
20240119,112200,6180576200,31550,31550,31650,31550,732
|
|
20240119,112100,6157462650,31550,31550,31650,31500,434
|
|
20240119,112000,6143763250,31550,31550,31550,31500,137
|
|
20240119,111900,6139442400,31550,31550,31550,31500,233
|
|
20240119,111800,6132096450,31550,31500,31550,31450,188
|
|
20240119,111700,6126171000,31500,31500,31500,31450,170
|
|
20240119,111600,6120821200,31500,31500,31500,31450,327
|
|
20240119,111500,6110527300,31500,31500,31500,31500,79
|
|
20240119,111400,6108038800,31500,31500,31500,31450,387
|
|
20240119,111300,6095865050,31500,31400,31500,31350,369
|
|
20240119,111200,6084267150,31350,31400,31400,31350,873
|
|
20240119,111100,6056896000,31400,31450,31450,31400,193
|
|
20240119,111000,6050828550,31400,31400,31450,31400,397
|
|
20240119,110900,6038355300,31400,31450,31450,31400,124
|
|
20240119,110800,6034460050,31450,31400,31450,31400,267
|
|
20240119,110700,6026069200,31450,31350,31450,31300,170
|
|
20240119,110600,6020735300,31300,31400,31400,31300,92
|
|
20240119,110500,6017850000,31400,31350,31400,31350,366
|
|
20240119,110400,6006375700,31400,31400,31450,31400,73
|
|
20240119,110300,6004081350,31400,31450,31450,31400,269
|
|
20240119,110200,5995631550,31400,31400,31400,31400,127
|
|
20240119,110100,5991643750,31350,31400,31400,31350,180
|
|
20240119,110000,5985997750,31450,31350,31450,31350,153
|
|
20240119,105900,5981193550,31400,31350,31450,31350,290
|
|
20240119,105800,5972090150,31350,31400,31400,31350,112
|
|
20240119,105700,5968578850,31400,31450,31450,31400,195
|
|
20240119,105600,5962455250,31400,31350,31450,31350,1027
|
|
20240119,105500,5930254400,31350,31250,31350,31250,183
|
|
20240119,105400,5924521750,31300,31350,31350,31250,1141
|
|
20240119,105300,5888846000,31300,31300,31350,31250,751
|
|
20240119,105200,5865361350,31300,31350,31350,31300,649
|
|
20240119,105100,5845038950,31350,31350,31350,31300,231
|
|
20240119,105000,5837803300,31300,31350,31400,31300,767
|
|
20240119,104900,5813753550,31450,31400,31450,31350,81
|
|
20240119,104800,5811210150,31350,31350,31400,31350,178
|
|
20240119,104700,5805621750,31350,31350,31400,31350,198
|
|
20240119,104600,5799413800,31400,31500,31500,31400,411
|
|
20240119,104500,5786508050,31500,31450,31500,31400,229
|
|
20240119,104400,5779306150,31450,31400,31450,31350,188
|
|
20240119,104300,5773402100,31400,31400,31450,31350,137
|
|
20240119,104200,5769105200,31400,31450,31450,31350,116
|
|
20240119,104100,5765461850,31450,31400,31500,31350,1903
|
|
20240119,104000,5705723500,31450,31400,31450,31350,389
|
|
20240119,103900,5693505950,31450,31400,31450,31400,47
|
|
20240119,103800,5692027850,31450,31400,31450,31400,180
|
|
20240119,103700,5686375300,31450,31500,31500,31400,81
|
|
20240119,103600,5683827200,31500,31450,31500,31450,239
|
|
20240119,103500,5676298800,31450,31500,31500,31400,174
|
|
20240119,103400,5670826300,31500,31450,31500,31450,497
|
|
20240119,103300,5655179950,31450,31350,31450,31350,662
|
|
20240119,103200,5634404800,31350,31250,31350,31250,497
|
|
20240119,103100,5618842550,31300,31300,31350,31250,303
|
|
20240119,103000,5609365450,31300,31350,31350,31300,1645
|
|
20240119,102900,5557849350,31350,31400,31450,31350,905
|
|
20240119,102800,5529432500,31400,31450,31450,31400,133
|
|
20240119,102700,5525255550,31450,31500,31500,31400,296
|
|
20240119,102600,5515945250,31500,31450,31500,31400,293
|
|
20240119,102500,5506736500,31450,31450,31500,31450,410
|
|
20240119,102400,5493835200,31500,31500,31500,31400,368
|
|
20240119,102300,5482258700,31500,31500,31500,31450,181
|
|
20240119,102200,5476564400,31500,31450,31500,31450,175
|
|
20240119,102100,5471058750,31500,31400,31500,31400,215
|
|
20240119,102000,5464294550,31400,31450,31450,31400,502
|
|
20240119,101900,5448514800,31450,31450,31500,31450,425
|
|
20240119,101800,5435146350,31450,31450,31500,31450,208
|
|
20240119,101700,5428598150,31500,31500,31550,31400,2349
|
|
20240119,101600,5354690750,31550,31600,31600,31500,1434
|
|
20240119,101500,5309424700,31700,31650,31700,31600,215
|
|
20240119,101400,5302619800,31700,31750,31800,31650,1474
|
|
20240119,101300,5255891200,31750,31750,31800,31750,393
|
|
20240119,101200,5243394100,31800,31750,31800,31700,920
|
|
20240119,101100,5214184450,31750,31650,31750,31650,683
|
|
20240119,101000,5192529000,31650,31700,31700,31650,188
|
|
20240119,100900,5186570400,31700,31650,31700,31600,816
|
|
20240119,100800,5160737450,31650,31650,31650,31600,368
|
|
20240119,100700,5149090400,31650,31650,31700,31600,474
|
|
20240119,100600,5134086500,31600,31650,31650,31600,461
|
|
20240119,100500,5119502450,31650,31700,31700,31650,30
|
|
20240119,100400,5118551500,31650,31700,31750,31650,469
|
|
20240119,100300,5103698200,31750,31750,31750,31700,230
|
|
20240119,100200,5096402350,31800,31700,31800,31700,918
|
|
20240119,100100,5067271700,31700,31750,31800,31650,462
|
|
20240119,100000,5052612400,31750,31750,31800,31700,353
|
|
20240119,095900,5041404050,31700,31750,31800,31700,158
|
|
20240119,095800,5036386150,31800,31750,31800,31750,552
|
|
20240119,095700,5018852550,31800,31650,31800,31650,2087
|
|
20240119,095600,4952598300,31650,31700,31700,31600,1079
|
|
20240119,095500,4918490400,31700,31650,31700,31650,116
|
|
20240119,095400,4914813850,31700,31700,31750,31650,975
|
|
20240119,095300,4883912450,31700,31750,31750,31700,1210
|
|
20240119,095200,4845552250,31750,31750,31750,31700,79
|
|
20240119,095100,4843044450,31700,31700,31750,31600,1785
|
|
20240119,095000,4786421500,31750,31750,31750,31700,1241
|
|
20240119,094900,4747072300,31700,31750,31750,31700,187
|
|
20240119,094800,4741140350,31750,31800,31800,31750,781
|
|
20240119,094700,4716334400,31800,31750,31800,31700,1595
|
|
20240119,094600,4665726800,31700,31800,31800,31700,467
|
|
20240119,094500,4650896800,31800,31800,31800,31700,190
|
|
20240119,094400,4644855700,31800,31750,31800,31650,873
|
|
20240119,094300,4617176850,31700,31750,31750,31700,229
|
|
20240119,094200,4609909300,31800,31850,31850,31800,753
|
|
20240119,094100,4585956000,31800,31800,31850,31800,95
|
|
20240119,094000,4582931050,31800,31800,31900,31800,1793
|
|
20240119,093900,4525851900,31800,31650,31800,31650,2400
|
|
20240119,093800,4449744150,31700,31700,31700,31650,288
|
|
20240119,093700,4440623900,31700,31700,31850,31650,2827
|
|
20240119,093600,4350877450,31700,31700,31750,31650,1338
|
|
20240119,093500,4308452150,31650,31550,31700,31550,2201
|
|
20240119,093400,4238858550,31500,31500,31550,31500,2376
|
|
20240119,093300,4163992750,31550,31600,31650,31550,2759
|
|
20240119,093200,4076863750,31650,31650,31700,31650,2028
|
|
20240119,093100,4012670900,31700,31700,31750,31650,3435
|
|
20240119,093000,3903763450,31650,31650,31750,31650,1099
|
|
20240119,092900,3868943800,31650,31650,31650,31600,455
|
|
20240119,092800,3854546650,31650,31600,31700,31600,1495
|
|
20240119,092700,3807285800,31600,31700,31700,31600,1277
|
|
20240119,092600,3766875200,31700,31650,31800,31650,1327
|
|
20240119,092500,3724800700,31650,31700,31700,31650,1087
|
|
20240119,092400,3690367650,31700,31600,31700,31600,1590
|
|
20240119,092300,3640105050,31600,31650,31700,31600,228
|
|
20240119,092200,3632893800,31600,31650,31650,31500,1968
|
|
20240119,092100,3570711050,31650,31750,31750,31600,8756
|
|
20240119,092000,3293029150,31750,31900,31900,31750,1336
|
|
20240119,091900,3250522800,31800,31850,31900,31800,1480
|
|
20240119,091800,3203421500,31900,32000,32000,31900,1345
|
|
20240119,091700,3160503550,32000,32000,32000,31900,1721
|
|
20240119,091600,3105505150,32000,31750,32000,31750,4973
|
|
20240119,091500,2946721100,31700,31900,31950,31700,5972
|
|
20240119,091400,2756719850,31950,31750,31950,31750,2927
|
|
20240119,091300,2663400400,31800,31750,31850,31750,1753
|
|
20240119,091200,2607682800,31750,31750,31850,31700,6213
|
|
20240119,091100,2410596850,31750,31950,31950,31750,2677
|
|
20240119,091000,2325350000,31900,31950,32100,31900,6205
|
|
20240119,090900,2126948300,31900,31950,31950,31850,2534
|
|
20240119,090800,2046025850,31950,31900,32000,31850,5168
|
|
20240119,090700,1880953600,31900,31850,32150,31850,10247
|
|
20240119,090600,1553104550,31850,31850,31900,31800,1922
|
|
20240119,090500,1491849800,31850,31850,31900,31750,2414
|
|
20240119,090400,1415086150,31800,31800,31850,31650,4626
|
|
20240119,090300,1268100800,31800,31950,32000,31800,6085
|
|
20240119,090200,1074162050,32000,31850,32000,31650,13936
|
|
20240119,090100,630075600,31900,31600,31900,31550,9893
|
|
20240119,090000,316210500,31600,31450,31750,31450,10029
|