679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201600,674506150,28750,28750,28750,28750,526
|
|
20240116,201500,674506150,28750,28750,28750,28750,0
|
|
20240116,201400,674506150,28750,28750,28750,28750,0
|
|
20240116,201300,674506150,28750,28750,28750,28750,0
|
|
20240116,201200,674506150,28750,28750,28750,28750,0
|
|
20240116,201100,674506150,28750,28750,28750,28750,0
|
|
20240116,201000,674506150,28750,28750,28750,28750,0
|
|
20240116,200900,674506150,28750,28750,28750,28750,0
|
|
20240116,200800,674506150,28750,28750,28750,28750,0
|
|
20240116,200700,674506150,28750,28750,28750,28750,0
|
|
20240116,200600,674506150,28750,28750,28750,28750,0
|
|
20240116,200500,674506150,28750,28750,28750,28750,0
|
|
20240116,200400,674506150,28750,28750,28750,28750,0
|
|
20240116,200300,674506150,28750,28750,28750,28750,0
|
|
20240116,200200,674506150,28750,28750,28750,28750,0
|
|
20240116,200100,674506150,28750,28750,28750,28750,0
|
|
20240116,200000,674506150,28750,28750,28750,28750,0
|
|
20240116,195900,674506150,28750,28750,28750,28750,0
|
|
20240116,195800,674506150,28750,28750,28750,28750,0
|
|
20240116,195700,674506150,28750,28750,28750,28750,0
|
|
20240116,195600,674506150,28750,28750,28750,28750,0
|
|
20240116,195500,674506150,28750,28750,28750,28750,0
|
|
20240116,195400,674506150,28750,28750,28750,28750,0
|
|
20240116,195300,674506150,28750,28750,28750,28750,0
|
|
20240116,195200,674506150,28750,28750,28750,28750,0
|
|
20240116,195100,674506150,28750,28750,28750,28750,0
|
|
20240116,195000,674506150,28750,28750,28750,28750,0
|
|
20240116,194900,674506150,28750,28750,28750,28750,0
|
|
20240116,194800,674506150,28750,28750,28750,28750,0
|
|
20240116,194700,674506150,28750,28750,28750,28750,0
|
|
20240116,194600,674506150,28750,28750,28750,28750,526
|
|
20240116,194500,674506150,28750,28750,28750,28750,0
|
|
20240116,194400,674506150,28750,28750,28750,28750,0
|
|
20240116,194300,674506150,28750,28750,28750,28750,0
|
|
20240116,194200,674506150,28750,28750,28750,28750,0
|
|
20240116,194100,674506150,28750,28750,28750,28750,0
|
|
20240116,194000,674506150,28750,28750,28750,28750,0
|
|
20240116,193900,674506150,28750,28750,28750,28750,0
|
|
20240116,193800,674506150,28750,28750,28750,28750,0
|
|
20240116,193700,674506150,28750,28750,28750,28750,0
|
|
20240116,193600,674506150,28750,28750,28750,28750,0
|
|
20240116,193500,674506150,28750,28750,28750,28750,0
|
|
20240116,193400,674506150,28750,28750,28750,28750,0
|
|
20240116,193300,674506150,28750,28750,28750,28750,0
|
|
20240116,193200,674506150,28750,28750,28750,28750,0
|
|
20240116,193100,674506150,28750,28750,28750,28750,0
|
|
20240116,193000,674506150,28750,28750,28750,28750,0
|
|
20240116,192900,674506150,28750,28750,28750,28750,0
|
|
20240116,192800,674506150,28750,28750,28750,28750,0
|
|
20240116,192700,674506150,28750,28750,28750,28750,0
|
|
20240116,192600,674506150,28750,28750,28750,28750,0
|
|
20240116,192500,674506150,28750,28750,28750,28750,0
|
|
20240116,192400,674506150,28750,28750,28750,28750,0
|
|
20240116,192300,674506150,28750,28750,28750,28750,0
|
|
20240116,192200,674506150,28750,28750,28750,28750,0
|
|
20240116,192100,674506150,28750,28750,28750,28750,0
|
|
20240116,192000,674506150,28750,28750,28750,28750,0
|
|
20240116,191900,674506150,28750,28750,28750,28750,0
|
|
20240116,191800,674506150,28750,28750,28750,28750,0
|
|
20240116,191700,674506150,28750,28750,28750,28750,0
|
|
20240116,191600,674506150,28750,28750,28750,28750,526
|
|
20240116,191500,674506150,28750,28750,28750,28750,0
|
|
20240116,191400,674506150,28750,28750,28750,28750,0
|
|
20240116,191300,674506150,28750,28750,28750,28750,0
|
|
20240116,191200,674506150,28750,28750,28750,28750,0
|
|
20240116,191100,674506150,28750,28750,28750,28750,0
|
|
20240116,191000,674506150,28750,28750,28750,28750,0
|
|
20240116,190900,674506150,28750,28750,28750,28750,0
|
|
20240116,190800,674506150,28750,28750,28750,28750,0
|
|
20240116,190700,674506150,28750,28750,28750,28750,0
|
|
20240116,190600,674506150,28750,28750,28750,28750,0
|
|
20240116,190500,674506150,28750,28750,28750,28750,0
|
|
20240116,190400,674506150,28750,28750,28750,28750,0
|
|
20240116,190300,674506150,28750,28750,28750,28750,0
|
|
20240116,190200,674506150,28750,28750,28750,28750,0
|
|
20240116,190100,674506150,28750,28750,28750,28750,0
|
|
20240116,190000,674506150,28750,28750,28750,28750,0
|
|
20240116,185900,674506150,28750,28750,28750,28750,0
|
|
20240116,185800,674506150,28750,28750,28750,28750,0
|
|
20240116,185700,674506150,28750,28750,28750,28750,0
|
|
20240116,185600,674506150,28750,28750,28750,28750,0
|
|
20240116,185500,674506150,28750,28750,28750,28750,0
|
|
20240116,185400,674506150,28750,28750,28750,28750,0
|
|
20240116,185300,674506150,28750,28750,28750,28750,0
|
|
20240116,185200,674506150,28750,28750,28750,28750,0
|
|
20240116,185100,674506150,28750,28750,28750,28750,0
|
|
20240116,185000,674506150,28750,28750,28750,28750,0
|
|
20240116,184900,674506150,28750,28750,28750,28750,0
|
|
20240116,184800,674506150,28750,28750,28750,28750,0
|
|
20240116,184700,674506150,28750,28750,28750,28750,0
|
|
20240116,184600,674506150,28750,28750,28750,28750,526
|
|
20240116,184500,674506150,28750,28750,28750,28750,0
|
|
20240116,184400,674506150,28750,28750,28750,28750,0
|
|
20240116,184300,674506150,28750,28750,28750,28750,0
|
|
20240116,184200,674506150,28750,28750,28750,28750,0
|
|
20240116,184100,674506150,28750,28750,28750,28750,0
|
|
20240116,184000,674506150,28750,28750,28750,28750,0
|
|
20240116,183900,674506150,28750,28750,28750,28750,0
|
|
20240116,183800,674506150,28750,28750,28750,28750,0
|
|
20240116,183700,674506150,28750,28750,28750,28750,0
|
|
20240116,183600,674506150,28750,28750,28750,28750,0
|
|
20240116,183500,674506150,28750,28750,28750,28750,0
|
|
20240116,183400,674506150,28750,28750,28750,28750,0
|
|
20240116,183300,674506150,28750,28750,28750,28750,0
|
|
20240116,183200,674506150,28750,28750,28750,28750,0
|
|
20240116,183100,674506150,28750,28750,28750,28750,0
|
|
20240116,183000,674506150,28750,28750,28750,28750,0
|
|
20240116,182900,674506150,28750,28750,28750,28750,0
|
|
20240116,182800,674506150,28750,28750,28750,28750,0
|
|
20240116,182700,674506150,28750,28750,28750,28750,0
|
|
20240116,182600,674506150,28750,28750,28750,28750,0
|
|
20240116,182500,674506150,28750,28750,28750,28750,0
|
|
20240116,182400,674506150,28750,28750,28750,28750,0
|
|
20240116,182300,674506150,28750,28750,28750,28750,0
|
|
20240116,182200,674506150,28750,28750,28750,28750,0
|
|
20240116,182100,674506150,28750,28750,28750,28750,0
|
|
20240116,182000,674506150,28750,28750,28750,28750,0
|
|
20240116,181900,674506150,28750,28750,28750,28750,0
|
|
20240116,181800,674506150,28750,28750,28750,28750,0
|
|
20240116,181700,674506150,28750,28750,28750,28750,0
|
|
20240116,181600,674506150,28750,28750,28750,28750,526
|
|
20240116,181500,674506150,28750,28750,28750,28750,0
|
|
20240116,181400,674506150,28750,28750,28750,28750,0
|
|
20240116,181300,674506150,28750,28750,28750,28750,0
|
|
20240116,181200,674506150,28750,28750,28750,28750,0
|
|
20240116,181100,674506150,28750,28750,28750,28750,0
|
|
20240116,181000,674506150,28750,28750,28750,28750,0
|
|
20240116,180900,674506150,28750,28750,28750,28750,0
|
|
20240116,180800,674506150,28750,28750,28750,28750,0
|
|
20240116,180700,674506150,28750,28750,28750,28750,0
|
|
20240116,180600,674506150,28750,28750,28750,28750,0
|
|
20240116,180500,674506150,28750,28750,28750,28750,0
|
|
20240116,180400,674506150,28750,28750,28750,28750,0
|
|
20240116,180300,674506150,28750,28750,28750,28750,0
|
|
20240116,180200,674506150,28750,28750,28750,28750,0
|
|
20240116,180100,674506150,28750,28750,28750,28750,0
|
|
20240116,180000,674506150,28750,28750,28750,28750,0
|
|
20240116,175900,674506150,28750,28750,28750,28750,0
|
|
20240116,175800,674506150,28750,28750,28750,28750,0
|
|
20240116,175700,674506150,28750,28750,28750,28750,0
|
|
20240116,175600,674506150,28750,28750,28750,28750,0
|
|
20240116,175500,674506150,28750,28750,28750,28750,0
|
|
20240116,175400,674506150,28750,28750,28750,28750,0
|
|
20240116,175300,674506150,28750,28750,28750,28750,0
|
|
20240116,175200,674506150,28750,28750,28750,28750,0
|
|
20240116,175100,674506150,28750,28750,28750,28750,0
|
|
20240116,175000,674506150,28750,28750,28750,28750,0
|
|
20240116,174900,674506150,28750,28750,28750,28750,0
|
|
20240116,174800,674506150,28750,28750,28750,28750,0
|
|
20240116,174700,674506150,28750,28750,28750,28750,0
|
|
20240116,174600,674506150,28750,28750,28750,28750,526
|
|
20240116,174500,674506150,28750,28750,28750,28750,0
|
|
20240116,174400,674506150,28750,28750,28750,28750,0
|
|
20240116,174300,674506150,28750,28750,28750,28750,0
|
|
20240116,174200,674506150,28750,28750,28750,28750,0
|
|
20240116,174100,674506150,28750,28750,28750,28750,0
|
|
20240116,174000,674506150,28750,28750,28750,28750,0
|
|
20240116,173900,674506150,28750,28750,28750,28750,0
|
|
20240116,173800,674506150,28750,28750,28750,28750,0
|
|
20240116,173700,674506150,28750,28750,28750,28750,0
|
|
20240116,173600,674506150,28750,28750,28750,28750,0
|
|
20240116,173500,674506150,28750,28750,28750,28750,0
|
|
20240116,173400,674506150,28750,28750,28750,28750,0
|
|
20240116,173300,674506150,28750,28750,28750,28750,0
|
|
20240116,173200,674506150,28750,28750,28750,28750,0
|
|
20240116,173100,674506150,28750,28750,28750,28750,0
|
|
20240116,173000,674506150,28750,28750,28750,28750,0
|
|
20240116,172900,674506150,28750,28750,28750,28750,0
|
|
20240116,172800,674506150,28750,28750,28750,28750,0
|
|
20240116,172700,674506150,28750,28750,28750,28750,0
|
|
20240116,172600,674506150,28750,28750,28750,28750,0
|
|
20240116,172500,674506150,28750,28750,28750,28750,0
|
|
20240116,172400,674506150,28750,28750,28750,28750,0
|
|
20240116,172300,674506150,28750,28750,28750,28750,0
|
|
20240116,172200,674506150,28750,28750,28750,28750,0
|
|
20240116,172100,674506150,28750,28750,28750,28750,0
|
|
20240116,172000,674506150,28750,28750,28750,28750,0
|
|
20240116,171900,674506150,28750,28750,28750,28750,0
|
|
20240116,171800,674506150,28750,28750,28750,28750,0
|
|
20240116,171700,674506150,28750,28750,28750,28750,0
|
|
20240116,171600,674506150,28750,28750,28750,28750,526
|
|
20240116,171500,674506150,28750,28750,28750,28750,0
|
|
20240116,171400,674506150,28750,28750,28750,28750,0
|
|
20240116,171300,674506150,28750,28750,28750,28750,0
|
|
20240116,171200,674506150,28750,28750,28750,28750,0
|
|
20240116,171100,674506150,28750,28750,28750,28750,0
|
|
20240116,171000,674506150,28750,28750,28750,28750,0
|
|
20240116,170900,674506150,28750,28750,28750,28750,0
|
|
20240116,170800,674506150,28750,28750,28750,28750,0
|
|
20240116,170700,674506150,28750,28750,28750,28750,0
|
|
20240116,170600,674506150,28750,28750,28750,28750,0
|
|
20240116,170500,674506150,28750,28750,28750,28750,0
|
|
20240116,170400,674506150,28750,28750,28750,28750,0
|
|
20240116,170300,674506150,28750,28750,28750,28750,0
|
|
20240116,170200,674506150,28750,28750,28750,28750,0
|
|
20240116,170100,674506150,28750,28750,28750,28750,0
|
|
20240116,170000,674506150,28750,28750,28750,28750,0
|
|
20240116,165900,674506150,28750,28750,28750,28750,0
|
|
20240116,165800,674506150,28750,28750,28750,28750,0
|
|
20240116,165700,674506150,28750,28750,28750,28750,0
|
|
20240116,165600,674506150,28750,28750,28750,28750,0
|
|
20240116,165500,674506150,28750,28750,28750,28750,0
|
|
20240116,165400,674506150,28750,28750,28750,28750,0
|
|
20240116,165300,674506150,28750,28750,28750,28750,0
|
|
20240116,165200,674506150,28750,28750,28750,28750,0
|
|
20240116,165100,674506150,28750,28750,28750,28750,0
|
|
20240116,165000,674506150,28750,28750,28750,28750,0
|
|
20240116,164900,674506150,28750,28750,28750,28750,0
|
|
20240116,164800,674506150,28750,28750,28750,28750,0
|
|
20240116,164700,674506150,28750,28750,28750,28750,0
|
|
20240116,164600,674506150,28750,28750,28750,28750,526
|
|
20240116,164500,674506150,28750,28750,28750,28750,0
|
|
20240116,164400,674506150,28750,28750,28750,28750,0
|
|
20240116,164300,674506150,28750,28750,28750,28750,0
|
|
20240116,164200,674506150,28750,28750,28750,28750,0
|
|
20240116,164100,674506150,28750,28750,28750,28750,0
|
|
20240116,164000,674506150,28750,28750,28750,28750,0
|
|
20240116,163900,674506150,28750,28750,28750,28750,0
|
|
20240116,163800,674506150,28750,28750,28750,28750,0
|
|
20240116,163700,674506150,28750,28750,28750,28750,0
|
|
20240116,163600,674506150,28750,28750,28750,28750,0
|
|
20240116,163500,674506150,28750,28750,28750,28750,0
|
|
20240116,163400,674506150,28750,28750,28750,28750,0
|
|
20240116,163300,674506150,28750,28750,28750,28750,0
|
|
20240116,163200,674506150,28750,28750,28750,28750,0
|
|
20240116,163100,674506150,28750,28750,28750,28750,0
|
|
20240116,163000,674506150,28750,28750,28750,28750,0
|
|
20240116,162900,674506150,28750,28750,28750,28750,0
|
|
20240116,162800,674506150,28750,28750,28750,28750,0
|
|
20240116,162700,674506150,28750,28750,28750,28750,0
|
|
20240116,162600,674506150,28750,28750,28750,28750,0
|
|
20240116,162500,674506150,28750,28750,28750,28750,0
|
|
20240116,162400,674506150,28750,28750,28750,28750,0
|
|
20240116,162300,674506150,28750,28750,28750,28750,0
|
|
20240116,162200,674506150,28750,28750,28750,28750,0
|
|
20240116,162100,674506150,28750,28750,28750,28750,0
|
|
20240116,162000,674506150,28750,28750,28750,28750,0
|
|
20240116,161900,674506150,28750,28750,28750,28750,0
|
|
20240116,161800,674506150,28750,28750,28750,28750,0
|
|
20240116,161700,674506150,28750,28750,28750,28750,0
|
|
20240116,161600,674506150,28750,28750,28750,28750,526
|
|
20240116,161500,674506150,28750,28750,28750,28750,0
|
|
20240116,161400,674506150,28750,28750,28750,28750,0
|
|
20240116,161300,674506150,28750,28750,28750,28750,0
|
|
20240116,161200,674506150,28750,28750,28750,28750,0
|
|
20240116,161100,674506150,28750,28750,28750,28750,0
|
|
20240116,161000,674506150,28750,28750,28750,28750,0
|
|
20240116,160900,674506150,28750,28750,28750,28750,0
|
|
20240116,160800,674506150,28750,28750,28750,28750,0
|
|
20240116,160700,674506150,28750,28750,28750,28750,0
|
|
20240116,160600,674506150,28750,28750,28750,28750,0
|
|
20240116,160500,674506150,28750,28750,28750,28750,0
|
|
20240116,160400,674506150,28750,28750,28750,28750,0
|
|
20240116,160300,674506150,28750,28750,28750,28750,0
|
|
20240116,160200,674506150,28750,28750,28750,28750,0
|
|
20240116,160100,674506150,28750,28750,28750,28750,0
|
|
20240116,160000,674506150,28750,28750,28750,28750,0
|
|
20240116,155900,674506150,28750,28750,28750,28750,0
|
|
20240116,155800,674506150,28750,28750,28750,28750,0
|
|
20240116,155700,674506150,28750,28750,28750,28750,0
|
|
20240116,155600,674506150,28750,28750,28750,28750,0
|
|
20240116,155500,674506150,28750,28750,28750,28750,0
|
|
20240116,155400,674506150,28750,28750,28750,28750,0
|
|
20240116,155300,674506150,28750,28750,28750,28750,0
|
|
20240116,155200,674506150,28750,28750,28750,28750,0
|
|
20240116,155100,674506150,28750,28750,28750,28750,0
|
|
20240116,155000,674506150,28750,28750,28750,28750,0
|
|
20240116,154900,674506150,28750,28750,28750,28750,0
|
|
20240116,154800,674506150,28750,28750,28750,28750,0
|
|
20240116,154700,674506150,28750,28750,28750,28750,0
|
|
20240116,154600,674506150,28750,28750,28750,28750,526
|
|
20240116,154500,674506150,28750,28750,28750,28750,0
|
|
20240116,154400,674506150,28750,28750,28750,28750,0
|
|
20240116,154300,674506150,28750,28750,28750,28750,0
|
|
20240116,154200,674506150,28750,28750,28750,28750,0
|
|
20240116,154100,674506150,28750,28750,28750,28750,0
|
|
20240116,154000,674506150,28750,28750,28750,28750,0
|
|
20240116,153900,674506150,28750,28750,28750,28750,0
|
|
20240116,153800,674506150,28750,28750,28750,28750,0
|
|
20240116,153700,674506150,28750,28750,28750,28750,0
|
|
20240116,153600,674506150,28750,28750,28750,28750,0
|
|
20240116,153500,674506150,28750,28750,28750,28750,0
|
|
20240116,153400,674506150,28750,28750,28750,28750,0
|
|
20240116,153300,674506150,28750,28750,28750,28750,0
|
|
20240116,153200,674506150,28750,28750,28750,28750,0
|
|
20240116,153100,674506150,28750,28750,28750,28750,0
|
|
20240116,153000,674506150,28750,28750,28750,28750,526
|
|
20240116,152900,659383650,28800,28800,28800,28800,0
|
|
20240116,152800,659383650,28800,28800,28800,28800,0
|
|
20240116,152700,659383650,28800,28800,28800,28800,0
|
|
20240116,152600,659383650,28800,28800,28800,28800,0
|
|
20240116,152500,659383650,28800,28800,28800,28800,0
|
|
20240116,152400,659383650,28800,28800,28800,28800,0
|
|
20240116,152300,659383650,28800,28800,28800,28800,0
|
|
20240116,152200,659383650,28800,28800,28800,28800,0
|
|
20240116,152100,659383650,28800,28800,28800,28800,0
|
|
20240116,152000,659383650,28800,28800,28800,28800,0
|
|
20240116,151900,659383650,28800,28800,28800,28800,75
|
|
20240116,151800,657223650,28800,28850,28850,28800,1037
|
|
20240116,151700,627308000,28900,28850,28900,28850,106
|
|
20240116,151600,624244650,28850,28850,28950,28850,5
|
|
20240116,151500,624100300,28850,28850,28850,28850,28
|
|
20240116,151400,623292500,28900,28900,28900,28900,0
|
|
20240116,151300,623292500,28900,28900,28900,28900,20
|
|
20240116,151200,622714500,28850,28900,28900,28850,16
|
|
20240116,151100,622252400,28900,28900,28900,28850,89
|
|
20240116,151000,619681500,28850,28850,28900,28850,14
|
|
20240116,150900,619277100,28900,28850,28900,28850,126
|
|
20240116,150800,615637000,28850,28850,28850,28850,0
|
|
20240116,150700,615637000,28850,28850,28850,28850,0
|
|
20240116,150600,615637000,28850,28850,28850,28850,26
|
|
20240116,150500,614886900,28850,28850,28900,28850,25
|
|
20240116,150400,614165500,28900,28950,28950,28900,11
|
|
20240116,150300,613847550,28850,28850,28850,28850,27
|
|
20240116,150200,613068600,28850,28850,28850,28850,2
|
|
20240116,150100,613010900,28900,28900,28900,28900,76
|
|
20240116,150000,610814500,28900,28900,28900,28900,106
|
|
20240116,145900,607751100,28900,28900,28900,28850,596
|
|
20240116,145800,590531300,28950,28950,28950,28950,0
|
|
20240116,145700,590531300,28950,28950,28950,28950,26
|
|
20240116,145600,589778600,28900,28900,28900,28900,31
|
|
20240116,145500,588882700,28900,28900,28900,28900,3
|
|
20240116,145400,588796000,28950,28950,28950,28950,25
|
|
20240116,145300,588072250,28950,28950,28950,28950,5
|
|
20240116,145200,587927500,28950,28900,28950,28900,3
|
|
20240116,145100,587840750,28950,28950,28950,28950,21
|
|
20240116,145000,587232800,28950,28950,28950,28900,270
|
|
20240116,144900,579423100,28950,28900,28950,28900,169
|
|
20240116,144800,574537750,28950,28950,28950,28950,0
|
|
20240116,144700,574537750,28950,28950,28950,28950,4
|
|
20240116,144600,574421950,28950,28950,28950,28950,22
|
|
20240116,144500,573785050,28900,28950,28950,28900,22
|
|
20240116,144400,573148250,28950,28950,28950,28950,20
|
|
20240116,144300,572569250,28950,28950,28950,28950,23
|
|
20240116,144200,571903400,28950,28900,28950,28900,23
|
|
20240116,144100,571237650,28950,28900,28950,28900,25
|
|
20240116,144000,570514050,28900,28900,28900,28900,1
|
|
20240116,143900,570485150,28850,28850,28850,28850,1
|
|
20240116,143800,570456300,28850,28850,28850,28850,17
|
|
20240116,143700,569965850,28850,28850,28850,28850,222
|
|
20240116,143600,563561150,28850,28850,28850,28850,110
|
|
20240116,143500,560387650,28850,28850,28850,28850,64
|
|
20240116,143400,558541250,28950,28950,28950,28950,4
|
|
20240116,143300,558425450,28900,28900,28900,28900,22
|
|
20240116,143200,557789650,28900,28850,28900,28850,2
|
|
20240116,143100,557731900,28850,28850,28850,28850,27
|
|
20240116,143000,556952950,28900,28900,28900,28900,22
|
|
20240116,142900,556317150,28850,28850,28850,28850,3
|
|
20240116,142800,556230600,28850,28900,28900,28850,175
|
|
20240116,142700,551181700,28950,28950,28950,28950,26
|
|
20240116,142600,550429000,28900,28900,28900,28900,0
|
|
20240116,142500,550429000,28900,28900,28900,28900,71
|
|
20240116,142400,548377100,28800,28750,28800,28750,14
|
|
20240116,142300,547974550,28750,28850,28850,28750,300
|
|
20240116,142200,539335650,28900,28850,28900,28850,23
|
|
20240116,142100,538671000,28900,28950,28950,28900,7
|
|
20240116,142000,538468500,28950,28950,28950,28950,20
|
|
20240116,141900,537889500,28900,28850,28900,28850,73
|
|
20240116,141800,535782300,28900,28900,28900,28900,1
|
|
20240116,141700,535753400,28900,28900,28900,28900,21
|
|
20240116,141600,535146500,28900,28900,28900,28900,1
|
|
20240116,141500,535117600,28800,28800,28800,28800,2
|
|
20240116,141400,535060000,28850,28800,28850,28800,96
|
|
20240116,141300,532290500,28800,28900,28900,28800,600
|
|
20240116,141200,514982200,28900,29000,29000,28900,9
|
|
20240116,141100,514721300,28950,28950,28950,28950,22
|
|
20240116,141000,514084400,28950,28950,28950,28950,3
|
|
20240116,140900,513997550,28950,28900,28950,28900,23
|
|
20240116,140800,513331800,29000,29000,29000,29000,3
|
|
20240116,140700,513244800,28950,28950,28950,28950,1
|
|
20240116,140600,513215850,28950,28950,28950,28950,22
|
|
20240116,140500,512578950,29000,28900,29000,28900,2
|
|
20240116,140400,512521050,28950,28950,28950,28950,51
|
|
20240116,140300,511044600,28950,29000,29000,28950,42
|
|
20240116,140200,509827700,28900,28900,28900,28900,3
|
|
20240116,140100,509741000,29000,29000,29000,28950,56
|
|
20240116,140000,508118450,29000,29000,29000,29000,0
|
|
20240116,135900,508118450,29000,28950,29000,28950,3
|
|
20240116,135800,508031500,28950,29000,29000,28950,93
|
|
20240116,135700,505338100,29000,29000,29000,29000,0
|
|
20240116,135600,505338100,29000,29000,29000,29000,0
|
|
20240116,135500,505338100,29000,28950,29000,28950,30
|
|
20240116,135400,504468250,29000,29000,29000,29000,0
|
|
20240116,135300,504468250,29000,29000,29000,29000,24
|
|
20240116,135200,503772250,28950,28950,28950,28950,1
|
|
20240116,135100,503743300,28950,28950,28950,28950,1
|
|
20240116,135000,503714350,29000,28950,29000,28950,121
|
|
20240116,134900,500210350,28950,28950,28950,28950,9
|
|
20240116,134800,499949800,28950,29000,29000,28950,12
|
|
20240116,134700,499601900,29000,28950,29000,28950,152
|
|
20240116,134600,495200400,28950,28950,28950,28950,0
|
|
20240116,134500,495200400,28950,29000,29000,28950,23
|
|
20240116,134400,494533450,29000,29000,29000,29000,0
|
|
20240116,134300,494533450,29000,29000,29000,29000,41
|
|
20240116,134200,493344450,29050,29000,29050,29000,15
|
|
20240116,134100,492909400,29000,29000,29000,29000,0
|
|
20240116,134000,492909400,29000,29000,29000,29000,0
|
|
20240116,133900,492909400,29000,29000,29000,29000,222
|
|
20240116,133800,486471400,28950,28950,28950,28950,2
|
|
20240116,133700,486413500,29000,29000,29000,29000,2
|
|
20240116,133600,486355500,29000,29000,29000,29000,0
|
|
20240116,133500,486355500,29000,28950,29000,28900,36
|
|
20240116,133400,485313200,28950,29000,29000,28950,98
|
|
20240116,133300,482475000,29000,29000,29000,29000,0
|
|
20240116,133200,482475000,29000,29000,29050,29000,251
|
|
20240116,133100,475195000,29050,29000,29050,29000,92
|
|
20240116,133000,472525800,29000,29000,29000,29000,0
|
|
20240116,132900,472525800,29000,29050,29100,29000,27
|
|
20240116,132800,471741300,29000,29000,29000,29000,2
|
|
20240116,132700,471683300,29050,29050,29050,29050,38
|
|
20240116,132600,470579400,29000,29100,29100,29000,57
|
|
20240116,132500,468924150,29000,29000,29000,29000,1
|
|
20240116,132400,468895150,29050,29050,29050,29050,203
|
|
20240116,132300,462998000,29100,29100,29100,29100,21
|
|
20240116,132200,462386900,29100,29100,29100,29100,13
|
|
20240116,132100,462008600,29100,29100,29100,29100,104
|
|
20240116,132000,458982200,29100,29100,29100,29100,83
|
|
20240116,131900,456566900,29100,29100,29100,29100,1
|
|
20240116,131800,456537800,29100,29150,29150,29100,25
|
|
20240116,131700,455809100,29150,29100,29150,29100,121
|
|
20240116,131600,452287950,29200,29150,29200,29150,5
|
|
20240116,131500,452142000,29150,29100,29150,29100,25
|
|
20240116,131400,451413400,29150,29150,29150,29150,11
|
|
20240116,131300,451092750,29150,29150,29150,29150,90
|
|
20240116,131200,448469250,29100,29100,29100,29100,1
|
|
20240116,131100,448440150,29100,29100,29100,29100,2
|
|
20240116,131000,448381950,29100,29100,29100,29100,50
|
|
20240116,130900,446926950,29100,29100,29100,29100,104
|
|
20240116,130800,443900550,29000,29000,29000,29000,1
|
|
20240116,130700,443871550,29050,29050,29050,29050,22
|
|
20240116,130600,443232450,29000,29000,29000,29000,0
|
|
20240116,130500,443232450,29000,29050,29050,29000,3
|
|
20240116,130400,443145400,29050,29050,29050,29050,22
|
|
20240116,130300,442506300,29050,29050,29050,29050,6
|
|
20240116,130200,442332000,29050,29000,29050,29000,154
|
|
20240116,130100,437858400,29000,29000,29000,29000,1
|
|
20240116,130000,437829400,29000,29000,29000,29000,60
|
|
20240116,125900,436089400,29000,29050,29050,29000,202
|
|
20240116,125800,430231000,29100,29100,29100,29050,159
|
|
20240116,125700,425608700,29100,29100,29100,29100,0
|
|
20240116,125600,425608700,29100,29100,29100,29100,25
|
|
20240116,125500,424881200,29050,29050,29050,29050,100
|
|
20240116,125400,421976200,29050,29050,29050,29050,122
|
|
20240116,125300,418432100,29000,29000,29000,29000,0
|
|
20240116,125200,418432100,29000,29000,29000,29000,6
|
|
20240116,125100,418258100,29000,28950,29000,28950,22
|
|
20240116,125000,417620150,29000,28950,29000,28950,5
|
|
20240116,124900,417475200,29000,29000,29000,29000,0
|
|
20240116,124800,417475200,29000,28950,29000,28950,74
|
|
20240116,124700,415329350,29000,29050,29050,29000,2
|
|
20240116,124600,415271300,29050,29050,29050,29050,22
|
|
20240116,124500,414632200,28950,28950,28950,28950,1
|
|
20240116,124400,414603250,29000,29000,29000,29000,375
|
|
20240116,124300,403728250,29050,29050,29050,29000,39
|
|
20240116,124200,402596000,29000,29000,29000,29000,0
|
|
20240116,124100,402596000,29000,29000,29050,29000,4
|
|
20240116,124000,402479950,29050,29050,29050,29050,22
|
|
20240116,123900,401840850,29000,29000,29000,29000,1
|
|
20240116,123800,401811850,29000,29050,29050,29000,22
|
|
20240116,123700,401172800,29050,29050,29050,29050,4
|
|
20240116,123600,401056600,29050,29050,29050,29050,3
|
|
20240116,123500,400969450,29050,29050,29050,29000,25
|
|
20240116,123400,400243300,29000,29000,29000,29000,0
|
|
20240116,123300,400243300,29000,29000,29000,29000,1
|
|
20240116,123200,400214300,29050,29050,29050,29050,22
|
|
20240116,123100,399575200,29000,29050,29050,29000,11
|
|
20240116,123000,399255700,29050,29050,29100,29050,128
|
|
20240116,122900,395537100,29000,29000,29000,29000,1
|
|
20240116,122800,395508100,29000,29050,29050,29000,12
|
|
20240116,122700,395159600,29100,29100,29100,29100,22
|
|
20240116,122600,394519400,29100,29100,29100,29100,0
|
|
20240116,122500,394519400,29100,29100,29100,29100,4
|
|
20240116,122400,394403000,29100,29100,29100,29100,144
|
|
20240116,122300,390212600,29100,29100,29100,29100,75
|
|
20240116,122200,388030100,29100,29050,29100,29050,270
|
|
20240116,122100,380176100,29000,28950,29000,28950,53
|
|
20240116,122000,378639200,29000,29000,29000,29000,0
|
|
20240116,121900,378639200,29000,29000,29000,29000,23
|
|
20240116,121800,377972200,28950,28950,28950,28950,2
|
|
20240116,121700,377914300,29000,29000,29000,29000,3
|
|
20240116,121600,377827300,28950,28950,28950,28950,0
|
|
20240116,121500,377827300,28950,28950,28950,28950,1
|
|
20240116,121400,377798350,29000,29000,29000,29000,22
|
|
20240116,121300,377160350,28950,28950,28950,28900,144
|
|
20240116,121200,372998600,28950,28950,28950,28950,0
|
|
20240116,121100,372998600,28950,29000,29000,28950,27
|
|
20240116,121000,372215700,28950,28950,28950,28950,0
|
|
20240116,120900,372215700,28950,28950,28950,28950,99
|
|
20240116,120800,369349650,28950,28950,28950,28900,26
|
|
20240116,120700,368597050,28950,28950,28950,28950,0
|
|
20240116,120600,368597050,28950,28950,28950,28950,22
|
|
20240116,120500,367960150,28900,28900,28900,28900,1
|
|
20240116,120400,367931250,28950,28950,28950,28950,4
|
|
20240116,120300,367815450,28900,28950,28950,28900,22
|
|
20240116,120200,367178600,28950,28950,28950,28950,3
|
|
20240116,120100,367091750,28900,28950,28950,28900,106
|
|
20240116,120000,364023200,29000,29000,29000,29000,22
|
|
20240116,115900,363385200,28950,28950,28950,28950,63
|
|
20240116,115800,361561350,28950,29000,29100,28950,27
|
|
20240116,115700,360778000,28950,29000,29000,28950,51
|
|
20240116,115600,359301500,29000,29000,29000,29000,0
|
|
20240116,115500,359301500,29000,28950,29000,28950,125
|
|
20240116,115400,355676550,29000,29000,29000,29000,1
|
|
20240116,115300,355647550,28950,28950,28950,28950,1
|
|
20240116,115200,355618600,29000,29000,29000,29000,22
|
|
20240116,115100,354980600,29000,28950,29000,28950,7
|
|
20240116,115000,354777750,28900,28900,28900,28900,0
|
|
20240116,114900,354777750,28900,28900,28900,28900,0
|
|
20240116,114800,354777750,28900,28900,28900,28900,3
|
|
20240116,114700,354691050,28950,28950,28950,28950,82
|
|
20240116,114600,352317150,28950,28950,28950,28950,1
|
|
20240116,114500,352288200,28950,28950,28950,28900,8
|
|
20240116,114400,352056650,28950,29000,29000,28950,174
|
|
20240116,114300,347019300,29000,29000,29000,29000,21
|
|
20240116,114200,346410300,29000,29000,29000,29000,0
|
|
20240116,114100,346410300,29000,29000,29000,29000,22
|
|
20240116,114000,345772300,29050,29050,29050,29050,3
|
|
20240116,113900,345685150,29000,28950,29000,28950,16
|
|
20240116,113800,345221200,29000,28950,29000,28950,5
|
|
20240116,113700,345076250,29000,29000,29000,29000,0
|
|
20240116,113600,345076250,29000,28950,29000,28950,22
|
|
20240116,113500,344438300,29000,29000,29000,29000,6
|
|
20240116,113400,344264300,28950,29050,29050,28950,29
|
|
20240116,113300,343422350,29000,29000,29000,29000,2
|
|
20240116,113200,343364350,29000,29000,29000,29000,4
|
|
20240116,113100,343248350,28950,29000,29000,28950,23
|
|
20240116,113000,342581400,29000,29000,29000,29000,7
|
|
20240116,112900,342378400,29000,29000,29050,29000,6
|
|
20240116,112800,342204250,29050,29000,29050,29000,194
|
|
20240116,112700,336568650,29000,29000,29000,29000,2
|
|
20240116,112600,336510650,29000,29050,29050,29000,34
|
|
20240116,112500,335523550,29050,29000,29050,29000,7
|
|
20240116,112400,335320350,29000,29050,29050,29000,4
|
|
20240116,112300,335204200,29050,29000,29050,29000,4
|
|
20240116,112200,335088050,29000,29000,29000,29000,59
|
|
20240116,112100,333377050,29000,29050,29050,29000,183
|
|
20240116,112000,328061900,29050,29050,29050,29050,203
|
|
20240116,111900,322164750,29050,29050,29050,29050,3
|
|
20240116,111800,322077600,29050,29050,29050,29000,25
|
|
20240116,111700,321351450,29050,29050,29050,29050,0
|
|
20240116,111600,321351450,29050,29050,29050,29050,0
|
|
20240116,111500,321351450,29050,29000,29050,29000,23
|
|
20240116,111400,320683350,29000,29050,29050,29000,52
|
|
20240116,111300,319172900,29050,29050,29050,29050,201
|
|
20240116,111200,313333850,29050,28900,29050,28900,5
|
|
20240116,111100,313188750,28950,28950,28950,28950,1
|
|
20240116,111000,313159800,29000,29050,29050,29000,22
|
|
20240116,110900,312521750,29050,29050,29050,29050,21
|
|
20240116,110800,311911700,29000,29000,29000,29000,2
|
|
20240116,110700,311853700,29050,29050,29050,29050,106
|
|
20240116,110600,308774400,29050,29000,29050,28850,176
|
|
20240116,110500,303670300,28900,28900,28900,28900,21
|
|
20240116,110400,303063400,28900,28900,28900,28900,1
|
|
20240116,110300,303034500,28800,28800,28800,28800,1
|
|
20240116,110200,303005700,29000,28850,29000,28850,1307
|
|
20240116,110100,265188900,28800,28750,28800,28750,24
|
|
20240116,110000,264497750,28800,28800,28800,28800,5
|
|
20240116,105900,264353750,28800,28800,28800,28800,26
|
|
20240116,105800,263604950,28750,28750,28750,28750,2
|
|
20240116,105700,263547450,28750,28750,28750,28750,107
|
|
20240116,105600,260471200,28750,28750,28750,28750,22
|
|
20240116,105500,259838700,28650,28650,28650,28650,23
|
|
20240116,105400,259179750,28650,28650,28650,28650,2
|
|
20240116,105300,259122450,28600,28650,28750,28600,22
|
|
20240116,105200,258492100,28600,28600,28600,28600,88
|
|
20240116,105100,255975300,28550,28600,28600,28550,22
|
|
20240116,105000,255346150,28600,28600,28600,28600,4
|
|
20240116,104900,255231750,28450,28450,28450,28450,0
|
|
20240116,104800,255231750,28450,28450,28450,28450,3
|
|
20240116,104700,255146400,28600,28600,28600,28600,0
|
|
20240116,104600,255146400,28600,28550,28600,28450,875
|
|
20240116,104500,230221550,28550,28650,28650,28550,873
|
|
20240116,104400,205270350,28600,28650,28650,28600,51
|
|
20240116,104300,203811700,28650,28650,28650,28650,20
|
|
20240116,104200,203238700,28600,28600,28600,28600,0
|
|
20240116,104100,203238700,28600,28700,28700,28600,111
|
|
20240116,104000,200061350,28700,28750,28750,28700,48
|
|
20240116,103900,198682400,28750,28750,28750,28750,3
|
|
20240116,103800,198596150,28700,28700,28700,28700,0
|
|
20240116,103700,198596150,28700,28700,28700,28700,6
|
|
20240116,103600,198423950,28650,28650,28650,28650,0
|
|
20240116,103500,198423950,28650,28650,28650,28650,1
|
|
20240116,103400,198395300,28650,28650,28650,28650,3
|
|
20240116,103300,198309350,28700,28650,28700,28650,6
|
|
20240116,103200,198137250,28650,28650,28650,28650,23
|
|
20240116,103100,197478300,28550,28550,28550,28550,1
|
|
20240116,103000,197449750,28600,28600,28600,28600,3
|
|
20240116,102900,197363950,28650,28650,28650,28650,22
|
|
20240116,102800,196733650,28550,28550,28550,28550,0
|
|
20240116,102700,196733650,28550,28600,28700,28550,28
|
|
20240116,102600,195932650,28550,28550,28550,28550,0
|
|
20240116,102500,195932650,28550,28550,28550,28550,0
|
|
20240116,102400,195932650,28550,28550,28550,28500,19
|
|
20240116,102300,195390550,28500,28500,28500,28500,0
|
|
20240116,102200,195390550,28500,28500,28500,28500,0
|
|
20240116,102100,195390550,28500,28500,28550,28500,132
|
|
20240116,102000,191627300,28600,28500,28600,28500,62
|
|
20240116,101900,189857350,28550,28550,28550,28550,22
|
|
20240116,101800,189229250,28500,28500,28500,28500,0
|
|
20240116,101700,189229250,28500,28550,28550,28500,7
|
|
20240116,101600,189029500,28550,28550,28550,28550,21
|
|
20240116,101500,188429950,28550,28550,28550,28550,0
|
|
20240116,101400,188429950,28550,28700,28700,28550,5
|
|
20240116,101300,188286600,28600,28600,28600,28600,22
|
|
20240116,101200,187657400,28600,28600,28600,28600,71
|
|
20240116,101100,185626800,28550,28450,28550,28400,495
|
|
20240116,101000,171530300,28400,28400,28400,28400,44
|
|
20240116,100900,170280700,28400,28400,28400,28400,60
|
|
20240116,100800,168576700,28400,28350,28400,28350,147
|
|
20240116,100700,164408200,28400,28350,28400,28350,6
|
|
20240116,100600,164237900,28400,28450,28450,28400,491
|
|
20240116,100500,150292900,28450,28450,28450,28450,262
|
|
20240116,100400,142839000,28500,28450,28500,28450,94
|
|
20240116,100300,140160050,28450,28500,28500,28450,59
|
|
20240116,100200,138480150,28550,28550,28550,28550,0
|
|
20240116,100100,138480150,28550,28500,28550,28500,14
|
|
20240116,100000,138080950,28500,28450,28550,28450,65
|
|
20240116,095900,136230500,28450,28500,28600,28450,158
|
|
20240116,095800,131726650,28500,28550,28600,28500,1087
|
|
20240116,095700,100745650,28600,28650,28650,28550,28
|
|
20240116,095600,99944600,28600,28600,28650,28600,101
|
|
20240116,095500,97053150,28600,28550,28600,28550,26
|
|
20240116,095400,96309600,28550,28600,28600,28550,333
|
|
20240116,095300,86800800,28600,28600,28600,28600,0
|
|
20240116,095200,86800800,28600,28600,28600,28600,1
|
|
20240116,095100,86772200,28650,28600,28650,28600,422
|
|
20240116,095000,74694300,28750,28750,28750,28750,1
|
|
20240116,094900,74665550,28750,28700,28750,28700,22
|
|
20240116,094800,74034100,28750,28800,28800,28750,5
|
|
20240116,094700,73890150,28600,28650,28650,28600,23
|
|
20240116,094600,73231250,28600,28650,28650,28600,51
|
|
20240116,094500,71772600,28650,28650,28650,28650,115
|
|
20240116,094400,68477850,28600,28650,28650,28600,210
|
|
20240116,094300,62465750,28600,28650,28650,28600,192
|
|
20240116,094200,56968700,28800,28800,28800,28800,4
|
|
20240116,094100,56853500,28650,28700,28750,28650,91
|
|
20240116,094000,54240950,28750,28750,28750,28750,93
|
|
20240116,093900,51567200,28900,28900,28900,28900,1
|
|
20240116,093800,51538300,28750,28750,28750,28750,0
|
|
20240116,093700,51538300,28750,28800,28800,28750,553
|
|
20240116,093600,35623600,28900,28900,28900,28900,2
|
|
20240116,093500,35565800,28800,28950,28950,28800,3
|
|
20240116,093400,35479100,28950,28950,28950,28950,23
|
|
20240116,093300,34813250,28800,28900,28900,28800,108
|
|
20240116,093200,31692550,28900,28900,28900,28900,3
|
|
20240116,093100,31605850,28800,28800,28800,28800,0
|
|
20240116,093000,31605850,28800,28850,28850,28800,137
|
|
20240116,092900,27655250,28800,28800,28800,28800,0
|
|
20240116,092800,27655250,28800,28800,28800,28800,0
|
|
20240116,092700,27655250,28800,28850,28850,28800,104
|
|
20240116,092600,24655050,28800,28800,28800,28800,0
|
|
20240116,092500,24655050,28800,28800,28800,28800,0
|
|
20240116,092400,24655050,28800,28800,28800,28800,0
|
|
20240116,092300,24655050,28800,28850,28850,28800,95
|
|
20240116,092200,21914550,28850,28950,28950,28850,51
|
|
20240116,092100,20438200,28850,28900,28900,28850,29
|
|
20240116,092000,19600150,28900,28900,28900,28900,0
|
|
20240116,091900,19600150,28900,28900,28900,28900,0
|
|
20240116,091800,19600150,28900,28900,28900,28900,1
|
|
20240116,091700,19571250,28900,28900,28900,28850,27
|
|
20240116,091600,18791000,28900,28900,28900,28850,18
|
|
20240116,091500,18270850,28800,28800,28800,28800,34
|
|
20240116,091400,17291650,28800,28900,28900,28800,121
|
|
20240116,091300,13795350,28900,28900,28900,28900,4
|
|
20240116,091200,13679750,28850,28850,28850,28850,5
|
|
20240116,091100,13535500,28800,28800,28800,28800,5
|
|
20240116,091000,13391500,28850,28900,28900,28850,152
|
|
20240116,090900,9003500,28900,28900,28900,28900,28
|
|
20240116,090800,8194300,28900,28900,28900,28900,2
|
|
20240116,090700,8136500,28900,28900,28900,28900,5
|
|
20240116,090600,7992000,28850,28850,28850,28850,2
|
|
20240116,090500,7934300,28900,28750,28900,28750,2
|
|
20240116,090400,7876650,28700,28750,28750,28700,50
|
|
20240116,090300,6439250,28750,28750,28750,28750,37
|
|
20240116,090200,5375500,28700,28700,28700,28700,1
|
|
20240116,090100,5346800,28650,28650,28650,28650,0
|
|
20240116,090000,5346800,28650,28750,28750,28650,185
|