679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,201600,1081482900,28350,28350,28350,28350,586
|
|
20240117,201500,1081482900,28350,28350,28350,28350,0
|
|
20240117,201400,1081482900,28350,28350,28350,28350,0
|
|
20240117,201300,1081482900,28350,28350,28350,28350,0
|
|
20240117,201200,1081482900,28350,28350,28350,28350,0
|
|
20240117,201100,1081482900,28350,28350,28350,28350,0
|
|
20240117,201000,1081482900,28350,28350,28350,28350,0
|
|
20240117,200900,1081482900,28350,28350,28350,28350,0
|
|
20240117,200800,1081482900,28350,28350,28350,28350,0
|
|
20240117,200700,1081482900,28350,28350,28350,28350,0
|
|
20240117,200600,1081482900,28350,28350,28350,28350,0
|
|
20240117,200500,1081482900,28350,28350,28350,28350,0
|
|
20240117,200400,1081482900,28350,28350,28350,28350,0
|
|
20240117,200300,1081482900,28350,28350,28350,28350,0
|
|
20240117,200200,1081482900,28350,28350,28350,28350,0
|
|
20240117,200100,1081482900,28350,28350,28350,28350,0
|
|
20240117,200000,1081482900,28350,28350,28350,28350,0
|
|
20240117,195900,1081482900,28350,28350,28350,28350,0
|
|
20240117,195800,1081482900,28350,28350,28350,28350,0
|
|
20240117,195700,1081482900,28350,28350,28350,28350,0
|
|
20240117,195600,1081482900,28350,28350,28350,28350,0
|
|
20240117,195500,1081482900,28350,28350,28350,28350,0
|
|
20240117,195400,1081482900,28350,28350,28350,28350,0
|
|
20240117,195300,1081482900,28350,28350,28350,28350,0
|
|
20240117,195200,1081482900,28350,28350,28350,28350,0
|
|
20240117,195100,1081482900,28350,28350,28350,28350,0
|
|
20240117,195000,1081482900,28350,28350,28350,28350,0
|
|
20240117,194900,1081482900,28350,28350,28350,28350,0
|
|
20240117,194800,1081482900,28350,28350,28350,28350,0
|
|
20240117,194700,1081482900,28350,28350,28350,28350,0
|
|
20240117,194600,1081482900,28350,28350,28350,28350,586
|
|
20240117,194500,1081482900,28350,28350,28350,28350,0
|
|
20240117,194400,1081482900,28350,28350,28350,28350,0
|
|
20240117,194300,1081482900,28350,28350,28350,28350,0
|
|
20240117,194200,1081482900,28350,28350,28350,28350,0
|
|
20240117,194100,1081482900,28350,28350,28350,28350,0
|
|
20240117,194000,1081482900,28350,28350,28350,28350,0
|
|
20240117,193900,1081482900,28350,28350,28350,28350,0
|
|
20240117,193800,1081482900,28350,28350,28350,28350,0
|
|
20240117,193700,1081482900,28350,28350,28350,28350,0
|
|
20240117,193600,1081482900,28350,28350,28350,28350,0
|
|
20240117,193500,1081482900,28350,28350,28350,28350,0
|
|
20240117,193400,1081482900,28350,28350,28350,28350,0
|
|
20240117,193300,1081482900,28350,28350,28350,28350,0
|
|
20240117,193200,1081482900,28350,28350,28350,28350,0
|
|
20240117,193100,1081482900,28350,28350,28350,28350,0
|
|
20240117,193000,1081482900,28350,28350,28350,28350,0
|
|
20240117,192900,1081482900,28350,28350,28350,28350,0
|
|
20240117,192800,1081482900,28350,28350,28350,28350,0
|
|
20240117,192700,1081482900,28350,28350,28350,28350,0
|
|
20240117,192600,1081482900,28350,28350,28350,28350,0
|
|
20240117,192500,1081482900,28350,28350,28350,28350,0
|
|
20240117,192400,1081482900,28350,28350,28350,28350,0
|
|
20240117,192300,1081482900,28350,28350,28350,28350,0
|
|
20240117,192200,1081482900,28350,28350,28350,28350,0
|
|
20240117,192100,1081482900,28350,28350,28350,28350,0
|
|
20240117,192000,1081482900,28350,28350,28350,28350,0
|
|
20240117,191900,1081482900,28350,28350,28350,28350,0
|
|
20240117,191800,1081482900,28350,28350,28350,28350,0
|
|
20240117,191700,1081482900,28350,28350,28350,28350,0
|
|
20240117,191600,1081482900,28350,28350,28350,28350,586
|
|
20240117,191500,1081482900,28350,28350,28350,28350,0
|
|
20240117,191400,1081482900,28350,28350,28350,28350,0
|
|
20240117,191300,1081482900,28350,28350,28350,28350,0
|
|
20240117,191200,1081482900,28350,28350,28350,28350,0
|
|
20240117,191100,1081482900,28350,28350,28350,28350,0
|
|
20240117,191000,1081482900,28350,28350,28350,28350,0
|
|
20240117,190900,1081482900,28350,28350,28350,28350,0
|
|
20240117,190800,1081482900,28350,28350,28350,28350,0
|
|
20240117,190700,1081482900,28350,28350,28350,28350,0
|
|
20240117,190600,1081482900,28350,28350,28350,28350,0
|
|
20240117,190500,1081482900,28350,28350,28350,28350,0
|
|
20240117,190400,1081482900,28350,28350,28350,28350,0
|
|
20240117,190300,1081482900,28350,28350,28350,28350,0
|
|
20240117,190200,1081482900,28350,28350,28350,28350,0
|
|
20240117,190100,1081482900,28350,28350,28350,28350,0
|
|
20240117,190000,1081482900,28350,28350,28350,28350,0
|
|
20240117,185900,1081482900,28350,28350,28350,28350,0
|
|
20240117,185800,1081482900,28350,28350,28350,28350,0
|
|
20240117,185700,1081482900,28350,28350,28350,28350,0
|
|
20240117,185600,1081482900,28350,28350,28350,28350,0
|
|
20240117,185500,1081482900,28350,28350,28350,28350,0
|
|
20240117,185400,1081482900,28350,28350,28350,28350,0
|
|
20240117,185300,1081482900,28350,28350,28350,28350,0
|
|
20240117,185200,1081482900,28350,28350,28350,28350,0
|
|
20240117,185100,1081482900,28350,28350,28350,28350,0
|
|
20240117,185000,1081482900,28350,28350,28350,28350,0
|
|
20240117,184900,1081482900,28350,28350,28350,28350,0
|
|
20240117,184800,1081482900,28350,28350,28350,28350,0
|
|
20240117,184700,1081482900,28350,28350,28350,28350,0
|
|
20240117,184600,1081482900,28350,28350,28350,28350,586
|
|
20240117,184500,1081482900,28350,28350,28350,28350,0
|
|
20240117,184400,1081482900,28350,28350,28350,28350,0
|
|
20240117,184300,1081482900,28350,28350,28350,28350,0
|
|
20240117,184200,1081482900,28350,28350,28350,28350,0
|
|
20240117,184100,1081482900,28350,28350,28350,28350,0
|
|
20240117,184000,1081482900,28350,28350,28350,28350,0
|
|
20240117,183900,1081482900,28350,28350,28350,28350,0
|
|
20240117,183800,1081482900,28350,28350,28350,28350,0
|
|
20240117,183700,1081482900,28350,28350,28350,28350,0
|
|
20240117,183600,1081482900,28350,28350,28350,28350,0
|
|
20240117,183500,1081482900,28350,28350,28350,28350,0
|
|
20240117,183400,1081482900,28350,28350,28350,28350,0
|
|
20240117,183300,1081482900,28350,28350,28350,28350,0
|
|
20240117,183200,1081482900,28350,28350,28350,28350,0
|
|
20240117,183100,1081482900,28350,28350,28350,28350,0
|
|
20240117,183000,1081482900,28350,28350,28350,28350,0
|
|
20240117,182900,1081482900,28350,28350,28350,28350,0
|
|
20240117,182800,1081482900,28350,28350,28350,28350,0
|
|
20240117,182700,1081482900,28350,28350,28350,28350,0
|
|
20240117,182600,1081482900,28350,28350,28350,28350,0
|
|
20240117,182500,1081482900,28350,28350,28350,28350,0
|
|
20240117,182400,1081482900,28350,28350,28350,28350,0
|
|
20240117,182300,1081482900,28350,28350,28350,28350,0
|
|
20240117,182200,1081482900,28350,28350,28350,28350,0
|
|
20240117,182100,1081482900,28350,28350,28350,28350,0
|
|
20240117,182000,1081482900,28350,28350,28350,28350,0
|
|
20240117,181900,1081482900,28350,28350,28350,28350,0
|
|
20240117,181800,1081482900,28350,28350,28350,28350,0
|
|
20240117,181700,1081482900,28350,28350,28350,28350,0
|
|
20240117,181600,1081482900,28350,28350,28350,28350,586
|
|
20240117,181500,1081482900,28350,28350,28350,28350,0
|
|
20240117,181400,1081482900,28350,28350,28350,28350,0
|
|
20240117,181300,1081482900,28350,28350,28350,28350,0
|
|
20240117,181200,1081482900,28350,28350,28350,28350,0
|
|
20240117,181100,1081482900,28350,28350,28350,28350,0
|
|
20240117,181000,1081482900,28350,28350,28350,28350,0
|
|
20240117,180900,1081482900,28350,28350,28350,28350,0
|
|
20240117,180800,1081482900,28350,28350,28350,28350,0
|
|
20240117,180700,1081482900,28350,28350,28350,28350,0
|
|
20240117,180600,1081482900,28350,28350,28350,28350,0
|
|
20240117,180500,1081482900,28350,28350,28350,28350,0
|
|
20240117,180400,1081482900,28350,28350,28350,28350,0
|
|
20240117,180300,1081482900,28350,28350,28350,28350,0
|
|
20240117,180200,1081482900,28350,28350,28350,28350,0
|
|
20240117,180100,1081482900,28350,28350,28350,28350,0
|
|
20240117,180000,1081482900,28350,28350,28350,28350,0
|
|
20240117,175900,1081482900,28350,28350,28350,28350,0
|
|
20240117,175800,1081482900,28350,28350,28350,28350,0
|
|
20240117,175700,1081482900,28350,28350,28350,28350,0
|
|
20240117,175600,1081482900,28350,28350,28350,28350,0
|
|
20240117,175500,1081482900,28350,28350,28350,28350,0
|
|
20240117,175400,1081482900,28350,28350,28350,28350,0
|
|
20240117,175300,1081482900,28350,28350,28350,28350,0
|
|
20240117,175200,1081482900,28350,28350,28350,28350,0
|
|
20240117,175100,1081482900,28350,28350,28350,28350,0
|
|
20240117,175000,1081482900,28350,28350,28350,28350,0
|
|
20240117,174900,1081482900,28350,28350,28350,28350,0
|
|
20240117,174800,1081482900,28350,28350,28350,28350,0
|
|
20240117,174700,1081482900,28350,28350,28350,28350,0
|
|
20240117,174600,1081482900,28350,28350,28350,28350,586
|
|
20240117,174500,1081482900,28350,28350,28350,28350,0
|
|
20240117,174400,1081482900,28350,28350,28350,28350,0
|
|
20240117,174300,1081482900,28350,28350,28350,28350,0
|
|
20240117,174200,1081482900,28350,28350,28350,28350,0
|
|
20240117,174100,1081482900,28350,28350,28350,28350,0
|
|
20240117,174000,1081482900,28350,28350,28350,28350,0
|
|
20240117,173900,1081482900,28350,28350,28350,28350,0
|
|
20240117,173800,1081482900,28350,28350,28350,28350,0
|
|
20240117,173700,1081482900,28350,28350,28350,28350,0
|
|
20240117,173600,1081482900,28350,28350,28350,28350,0
|
|
20240117,173500,1081482900,28350,28350,28350,28350,0
|
|
20240117,173400,1081482900,28350,28350,28350,28350,0
|
|
20240117,173300,1081482900,28350,28350,28350,28350,0
|
|
20240117,173200,1081482900,28350,28350,28350,28350,0
|
|
20240117,173100,1081482900,28350,28350,28350,28350,0
|
|
20240117,173000,1081482900,28350,28350,28350,28350,0
|
|
20240117,172900,1081482900,28350,28350,28350,28350,0
|
|
20240117,172800,1081482900,28350,28350,28350,28350,0
|
|
20240117,172700,1081482900,28350,28350,28350,28350,0
|
|
20240117,172600,1081482900,28350,28350,28350,28350,0
|
|
20240117,172500,1081482900,28350,28350,28350,28350,0
|
|
20240117,172400,1081482900,28350,28350,28350,28350,0
|
|
20240117,172300,1081482900,28350,28350,28350,28350,0
|
|
20240117,172200,1081482900,28350,28350,28350,28350,0
|
|
20240117,172100,1081482900,28350,28350,28350,28350,0
|
|
20240117,172000,1081482900,28350,28350,28350,28350,0
|
|
20240117,171900,1081482900,28350,28350,28350,28350,0
|
|
20240117,171800,1081482900,28350,28350,28350,28350,0
|
|
20240117,171700,1081482900,28350,28350,28350,28350,0
|
|
20240117,171600,1081482900,28350,28350,28350,28350,586
|
|
20240117,171500,1081482900,28350,28350,28350,28350,0
|
|
20240117,171400,1081482900,28350,28350,28350,28350,0
|
|
20240117,171300,1081482900,28350,28350,28350,28350,0
|
|
20240117,171200,1081482900,28350,28350,28350,28350,0
|
|
20240117,171100,1081482900,28350,28350,28350,28350,0
|
|
20240117,171000,1081482900,28350,28350,28350,28350,0
|
|
20240117,170900,1081482900,28350,28350,28350,28350,0
|
|
20240117,170800,1081482900,28350,28350,28350,28350,0
|
|
20240117,170700,1081482900,28350,28350,28350,28350,0
|
|
20240117,170600,1081482900,28350,28350,28350,28350,0
|
|
20240117,170500,1081482900,28350,28350,28350,28350,0
|
|
20240117,170400,1081482900,28350,28350,28350,28350,0
|
|
20240117,170300,1081482900,28350,28350,28350,28350,0
|
|
20240117,170200,1081482900,28350,28350,28350,28350,0
|
|
20240117,170100,1081482900,28350,28350,28350,28350,0
|
|
20240117,170000,1081482900,28350,28350,28350,28350,0
|
|
20240117,165900,1081482900,28350,28350,28350,28350,0
|
|
20240117,165800,1081482900,28350,28350,28350,28350,0
|
|
20240117,165700,1081482900,28350,28350,28350,28350,0
|
|
20240117,165600,1081482900,28350,28350,28350,28350,0
|
|
20240117,165500,1081482900,28350,28350,28350,28350,0
|
|
20240117,165400,1081482900,28350,28350,28350,28350,0
|
|
20240117,165300,1081482900,28350,28350,28350,28350,0
|
|
20240117,165200,1081482900,28350,28350,28350,28350,0
|
|
20240117,165100,1081482900,28350,28350,28350,28350,0
|
|
20240117,165000,1081482900,28350,28350,28350,28350,0
|
|
20240117,164900,1081482900,28350,28350,28350,28350,0
|
|
20240117,164800,1081482900,28350,28350,28350,28350,0
|
|
20240117,164700,1081482900,28350,28350,28350,28350,0
|
|
20240117,164600,1081482900,28350,28350,28350,28350,586
|
|
20240117,164500,1081482900,28350,28350,28350,28350,0
|
|
20240117,164400,1081482900,28350,28350,28350,28350,0
|
|
20240117,164300,1081482900,28350,28350,28350,28350,0
|
|
20240117,164200,1081482900,28350,28350,28350,28350,0
|
|
20240117,164100,1081482900,28350,28350,28350,28350,0
|
|
20240117,164000,1081482900,28350,28350,28350,28350,0
|
|
20240117,163900,1081482900,28350,28350,28350,28350,0
|
|
20240117,163800,1081482900,28350,28350,28350,28350,0
|
|
20240117,163700,1081482900,28350,28350,28350,28350,0
|
|
20240117,163600,1081482900,28350,28350,28350,28350,0
|
|
20240117,163500,1081482900,28350,28350,28350,28350,0
|
|
20240117,163400,1081482900,28350,28350,28350,28350,0
|
|
20240117,163300,1081482900,28350,28350,28350,28350,0
|
|
20240117,163200,1081482900,28350,28350,28350,28350,0
|
|
20240117,163100,1081482900,28350,28350,28350,28350,0
|
|
20240117,163000,1081482900,28350,28350,28350,28350,0
|
|
20240117,162900,1081482900,28350,28350,28350,28350,0
|
|
20240117,162800,1081482900,28350,28350,28350,28350,0
|
|
20240117,162700,1081482900,28350,28350,28350,28350,0
|
|
20240117,162600,1081482900,28350,28350,28350,28350,0
|
|
20240117,162500,1081482900,28350,28350,28350,28350,0
|
|
20240117,162400,1081482900,28350,28350,28350,28350,0
|
|
20240117,162300,1081482900,28350,28350,28350,28350,0
|
|
20240117,162200,1081482900,28350,28350,28350,28350,0
|
|
20240117,162100,1081482900,28350,28350,28350,28350,0
|
|
20240117,162000,1081482900,28350,28350,28350,28350,0
|
|
20240117,161900,1081482900,28350,28350,28350,28350,0
|
|
20240117,161800,1081482900,28350,28350,28350,28350,0
|
|
20240117,161700,1081482900,28350,28350,28350,28350,0
|
|
20240117,161600,1081482900,28350,28350,28350,28350,586
|
|
20240117,161500,1081482900,28350,28350,28350,28350,0
|
|
20240117,161400,1081482900,28350,28350,28350,28350,0
|
|
20240117,161300,1081482900,28350,28350,28350,28350,0
|
|
20240117,161200,1081482900,28350,28350,28350,28350,0
|
|
20240117,161100,1081482900,28350,28350,28350,28350,0
|
|
20240117,161000,1081482900,28350,28350,28350,28350,0
|
|
20240117,160900,1081482900,28350,28350,28350,28350,0
|
|
20240117,160800,1081482900,28350,28350,28350,28350,0
|
|
20240117,160700,1081482900,28350,28350,28350,28350,0
|
|
20240117,160600,1081482900,28350,28350,28350,28350,0
|
|
20240117,160500,1081482900,28350,28350,28350,28350,0
|
|
20240117,160400,1081482900,28350,28350,28350,28350,0
|
|
20240117,160300,1081482900,28350,28350,28350,28350,0
|
|
20240117,160200,1081482900,28350,28350,28350,28350,0
|
|
20240117,160100,1081482900,28350,28350,28350,28350,0
|
|
20240117,160000,1081482900,28350,28350,28350,28350,0
|
|
20240117,155900,1081482900,28350,28350,28350,28350,0
|
|
20240117,155800,1081482900,28350,28350,28350,28350,0
|
|
20240117,155700,1081482900,28350,28350,28350,28350,0
|
|
20240117,155600,1081482900,28350,28350,28350,28350,0
|
|
20240117,155500,1081482900,28350,28350,28350,28350,0
|
|
20240117,155400,1081482900,28350,28350,28350,28350,0
|
|
20240117,155300,1081482900,28350,28350,28350,28350,0
|
|
20240117,155200,1081482900,28350,28350,28350,28350,0
|
|
20240117,155100,1081482900,28350,28350,28350,28350,0
|
|
20240117,155000,1081482900,28350,28350,28350,28350,0
|
|
20240117,154900,1081482900,28350,28350,28350,28350,0
|
|
20240117,154800,1081482900,28350,28350,28350,28350,0
|
|
20240117,154700,1081482900,28350,28350,28350,28350,0
|
|
20240117,154600,1081482900,28350,28350,28350,28350,586
|
|
20240117,154500,1081482900,28350,28350,28350,28350,0
|
|
20240117,154400,1081482900,28350,28350,28350,28350,0
|
|
20240117,154300,1081482900,28350,28350,28350,28350,0
|
|
20240117,154200,1081482900,28350,28350,28350,28350,0
|
|
20240117,154100,1081482900,28350,28350,28350,28350,0
|
|
20240117,154000,1081482900,28350,28350,28350,28350,0
|
|
20240117,153900,1081482900,28350,28350,28350,28350,0
|
|
20240117,153800,1081482900,28350,28350,28350,28350,0
|
|
20240117,153700,1081482900,28350,28350,28350,28350,0
|
|
20240117,153600,1081482900,28350,28350,28350,28350,0
|
|
20240117,153500,1081482900,28350,28350,28350,28350,0
|
|
20240117,153400,1081482900,28350,28350,28350,28350,0
|
|
20240117,153300,1081482900,28350,28350,28350,28350,0
|
|
20240117,153200,1081482900,28350,28350,28350,28350,0
|
|
20240117,153100,1081482900,28350,28350,28350,28350,0
|
|
20240117,153000,1081482900,28350,28350,28350,28350,586
|
|
20240117,152900,1064869800,28400,28400,28400,28400,0
|
|
20240117,152800,1064869800,28400,28400,28400,28400,0
|
|
20240117,152700,1064869800,28400,28400,28400,28400,0
|
|
20240117,152600,1064869800,28400,28400,28400,28400,0
|
|
20240117,152500,1064869800,28400,28400,28400,28400,0
|
|
20240117,152400,1064869800,28400,28400,28400,28400,0
|
|
20240117,152300,1064869800,28400,28400,28400,28400,0
|
|
20240117,152200,1064869800,28400,28400,28400,28400,0
|
|
20240117,152100,1064869800,28400,28400,28400,28400,0
|
|
20240117,152000,1064869800,28400,28400,28400,28400,0
|
|
20240117,151900,1064869800,28400,28400,28400,28400,2
|
|
20240117,151800,1064813000,28400,28300,28400,28300,53
|
|
20240117,151700,1063311700,28350,28400,28400,28350,5
|
|
20240117,151600,1063169900,28350,28350,28350,28350,2
|
|
20240117,151500,1063113200,28350,28350,28350,28300,90
|
|
20240117,151400,1060563200,28350,28350,28350,28300,36
|
|
20240117,151300,1059544200,28400,28400,28400,28350,5
|
|
20240117,151200,1059402350,28450,28450,28450,28400,114
|
|
20240117,151100,1056164150,28450,28450,28450,28450,5
|
|
20240117,151000,1056021900,28450,28350,28450,28300,37
|
|
20240117,150900,1054974600,28450,28350,28450,28300,116
|
|
20240117,150800,1051685350,28350,28350,28350,28350,4
|
|
20240117,150700,1051571950,28400,28300,28400,28300,36
|
|
20240117,150600,1050552650,28350,28350,28350,28350,6
|
|
20240117,150500,1050382550,28350,28350,28350,28350,16
|
|
20240117,150400,1049928950,28350,28300,28350,28300,70
|
|
20240117,150300,1047947650,28350,28350,28350,28300,92
|
|
20240117,150200,1045343650,28350,28350,28350,28350,4
|
|
20240117,150100,1045230250,28350,28350,28350,28350,3
|
|
20240117,150000,1045145200,28350,28350,28350,28350,31
|
|
20240117,145900,1044266350,28350,28350,28350,28300,109
|
|
20240117,145800,1041179600,28350,28250,28350,28250,965
|
|
20240117,145700,1013867450,28250,28350,28350,28250,1287
|
|
20240117,145600,977449600,28350,28350,28350,28300,68
|
|
20240117,145500,975523250,28350,28350,28400,28300,241
|
|
20240117,145400,968701350,28400,28350,28400,28300,120
|
|
20240117,145300,965302450,28400,28400,28400,28300,940
|
|
20240117,145200,938655850,28400,28400,28400,28350,8
|
|
20240117,145100,938428700,28400,28400,28400,28350,39
|
|
20240117,145000,937322050,28400,28400,28450,28400,19
|
|
20240117,144900,936781950,28400,28450,28450,28350,148
|
|
20240117,144800,932579050,28450,28450,28450,28400,132
|
|
20240117,144700,928829050,28450,28450,28450,28400,230
|
|
20240117,144600,922296300,28450,28450,28450,28350,256
|
|
20240117,144500,915026650,28400,28400,28400,28400,119
|
|
20240117,144400,911647050,28400,28400,28400,28350,172
|
|
20240117,144300,906764150,28400,28450,28450,28400,22
|
|
20240117,144200,906138500,28450,28400,28450,28350,115
|
|
20240117,144100,902873000,28400,28400,28400,28400,11
|
|
20240117,144000,902560600,28400,28400,28400,28350,44
|
|
20240117,143900,901312250,28400,28450,28450,28400,33
|
|
20240117,143800,900374450,28450,28450,28450,28350,11
|
|
20240117,143700,900061650,28450,28350,28450,28350,58
|
|
20240117,143600,898415050,28400,28450,28450,28400,12
|
|
20240117,143500,898073850,28450,28400,28450,28400,19
|
|
20240117,143400,897533650,28400,28400,28400,28400,16
|
|
20240117,143300,897079250,28400,28350,28450,28350,23
|
|
20240117,143200,896427050,28400,28400,28450,28400,90
|
|
20240117,143100,893869800,28450,28450,28450,28400,11
|
|
20240117,143000,893557000,28450,28350,28450,28350,11
|
|
20240117,142900,893244300,28400,28400,28450,28350,44
|
|
20240117,142800,891994850,28450,28400,28450,28400,44
|
|
20240117,142700,890744800,28450,28450,28450,28450,17
|
|
20240117,142600,890261150,28450,28400,28450,28400,84
|
|
20240117,142500,887872100,28400,28350,28400,28350,49
|
|
20240117,142400,886482250,28400,28400,28400,28400,16
|
|
20240117,142300,886027850,28400,28350,28400,28350,16
|
|
20240117,142200,885573500,28400,28400,28400,28400,60
|
|
20240117,142100,883869500,28400,28400,28400,28350,58
|
|
20240117,142000,882224000,28400,28400,28400,28350,44
|
|
20240117,141900,880975550,28400,28400,28400,28400,7
|
|
20240117,141800,880776750,28400,28400,28400,28350,26
|
|
20240117,141700,880038450,28350,28450,28450,28350,35
|
|
20240117,141600,879045450,28450,28450,28450,28400,20
|
|
20240117,141500,878476650,28450,28450,28450,28400,25
|
|
20240117,141400,877765450,28450,28400,28450,28350,35
|
|
20240117,141300,876772350,28400,28400,28450,28400,16
|
|
20240117,141200,876317600,28450,28450,28450,28450,19
|
|
20240117,141100,875777050,28450,28450,28450,28450,9
|
|
20240117,141000,875521000,28450,28400,28450,28350,44
|
|
20240117,140900,874271500,28400,28450,28450,28400,16
|
|
20240117,140800,873816800,28450,28450,28450,28400,19
|
|
20240117,140700,873276300,28450,28450,28450,28400,18
|
|
20240117,140600,872764500,28450,28400,28450,28350,36
|
|
20240117,140500,871743450,28400,28400,28450,28400,31
|
|
20240117,140400,870861700,28450,28450,28450,28400,124
|
|
20240117,140300,867339250,28450,28450,28450,28400,10
|
|
20240117,140200,867054850,28450,28400,28450,28400,55
|
|
20240117,140100,865491800,28450,28450,28450,28450,20
|
|
20240117,140000,864922800,28400,28450,28450,28400,13
|
|
20240117,135900,864553100,28450,28450,28450,28450,72
|
|
20240117,135800,862504700,28450,28450,28450,28400,54
|
|
20240117,135700,860970150,28450,28450,28450,28450,14
|
|
20240117,135600,860571850,28450,28400,28450,28400,58
|
|
20240117,135500,858922900,28400,28450,28450,28400,110
|
|
20240117,135400,855793500,28450,28450,28450,28400,59
|
|
20240117,135300,854116800,28450,28450,28450,28400,25
|
|
20240117,135200,853405650,28450,28450,28450,28450,4
|
|
20240117,135100,853291850,28450,28450,28450,28400,26
|
|
20240117,135000,852552250,28450,28450,28450,28400,48
|
|
20240117,134900,851188350,28450,28400,28450,28400,443
|
|
20240117,134800,838605850,28400,28400,28400,28350,29
|
|
20240117,134700,837782350,28400,28350,28400,28350,115
|
|
20240117,134600,834521750,28350,28350,28400,28300,110
|
|
20240117,134500,831404550,28350,28350,28350,28350,64
|
|
20240117,134400,829590150,28350,28350,28350,28350,13
|
|
20240117,134300,829221600,28350,28300,28350,28300,53
|
|
20240117,134200,827720750,28350,28350,28350,28350,20
|
|
20240117,134100,827153750,28350,28350,28350,28350,12
|
|
20240117,134000,826813550,28350,28350,28350,28300,43
|
|
20240117,133900,825595750,28350,28300,28350,28300,46
|
|
20240117,133800,824293300,28300,28350,28350,28300,10
|
|
20240117,133700,824009850,28350,28350,28350,28350,37
|
|
20240117,133600,822960900,28350,28300,28350,28300,8
|
|
20240117,133500,822734200,28350,28350,28350,28300,39
|
|
20240117,133400,821629650,28350,28350,28400,28350,23
|
|
20240117,133300,820977000,28400,28350,28400,28350,280
|
|
20240117,133200,813038350,28350,28350,28350,28350,14
|
|
20240117,133100,812641450,28350,28400,28400,28300,309
|
|
20240117,133000,803884500,28400,28400,28400,28350,7
|
|
20240117,132900,803685800,28400,28350,28400,28300,236
|
|
20240117,132800,796994300,28300,28350,28350,28300,9
|
|
20240117,132700,796739200,28350,28350,28350,28300,77
|
|
20240117,132600,794559150,28350,28400,28400,28300,31
|
|
20240117,132500,793679800,28400,28350,28400,28350,11
|
|
20240117,132400,793367600,28400,28350,28400,28300,40
|
|
20240117,132300,792234300,28350,28400,28400,28350,17
|
|
20240117,132200,791751850,28400,28350,28400,28350,39
|
|
20240117,132100,790644400,28350,28350,28400,28300,123
|
|
20240117,132000,787156650,28350,28350,28350,28300,58
|
|
20240117,131900,785514100,28350,28400,28400,28350,17
|
|
20240117,131800,785032050,28350,28400,28400,28300,274
|
|
20240117,131700,777265150,28350,28350,28400,28300,131
|
|
20240117,131600,773556250,28400,28350,28400,28300,290
|
|
20240117,131500,765336900,28350,28350,28400,28300,74
|
|
20240117,131400,763240900,28350,28400,28400,28350,13
|
|
20240117,131300,762872000,28400,28300,28400,28300,27
|
|
20240117,131200,762106700,28350,28300,28350,28300,72
|
|
20240117,131100,760068250,28300,28350,28400,28300,111
|
|
20240117,131000,756926350,28400,28400,28400,28350,136
|
|
20240117,130900,753069150,28400,28350,28400,28350,223
|
|
20240117,130800,746746050,28350,28350,28400,28300,516
|
|
20240117,130700,732120400,28350,28350,28400,28300,23
|
|
20240117,130600,731468250,28350,28350,28350,28350,16
|
|
20240117,130500,731014650,28350,28350,28350,28300,37
|
|
20240117,130400,729966850,28350,28400,28400,28300,305
|
|
20240117,130300,721320350,28400,28400,28400,28400,13
|
|
20240117,130200,720951150,28400,28350,28400,28350,19
|
|
20240117,130100,720411650,28400,28350,28400,28350,50
|
|
20240117,130000,718993350,28350,28400,28400,28350,14
|
|
20240117,125900,718595800,28400,28400,28400,28350,55
|
|
20240117,125800,717033950,28400,28400,28400,28400,12
|
|
20240117,125700,716693150,28400,28400,28400,28350,69
|
|
20240117,125600,714735300,28400,28400,28400,28400,26
|
|
20240117,125500,713996900,28400,28400,28400,28350,15
|
|
20240117,125400,713570950,28400,28400,28400,28350,40
|
|
20240117,125300,712435000,28400,28400,28400,28350,59
|
|
20240117,125200,710761100,28400,28400,28400,28350,76
|
|
20240117,125100,708604000,28400,28350,28400,28350,67
|
|
20240117,125000,706703700,28450,28350,28450,28300,44
|
|
20240117,124900,705455900,28350,28450,28450,28350,19
|
|
20240117,124800,704916150,28400,28450,28450,28400,43
|
|
20240117,124700,703694400,28450,28400,28450,28300,441
|
|
20240117,124600,691191300,28450,28400,28450,28400,35
|
|
20240117,124500,690197100,28400,28400,28400,28350,81
|
|
20240117,124400,687898350,28450,28450,28450,28450,1
|
|
20240117,124300,687869900,28400,28450,28450,28400,32
|
|
20240117,124200,686959700,28450,28400,28450,28350,200
|
|
20240117,124100,681285750,28400,28450,28450,28400,5
|
|
20240117,124000,681143550,28450,28450,28450,28400,47
|
|
20240117,123900,679807750,28450,28400,28450,28400,20
|
|
20240117,123800,679239150,28450,28400,28450,28400,41
|
|
20240117,123700,678074400,28400,28450,28450,28350,23
|
|
20240117,123600,677421000,28400,28450,28450,28350,37
|
|
20240117,123500,676370600,28350,28400,28400,28350,88
|
|
20240117,123400,673873300,28350,28450,28450,28350,44
|
|
20240117,123300,672624400,28450,28450,28450,28400,28
|
|
20240117,123200,671828950,28400,28450,28450,28400,33
|
|
20240117,123100,670890800,28450,28400,28450,28350,24
|
|
20240117,123000,670209500,28400,28450,28450,28400,31
|
|
20240117,122900,669328950,28450,28450,28450,28400,26
|
|
20240117,122800,668589500,28400,28400,28450,28400,31
|
|
20240117,122700,667708900,28450,28400,28450,28400,72
|
|
20240117,122600,665663850,28400,28400,28400,28350,56
|
|
20240117,122500,664075150,28350,28400,28400,28350,63
|
|
20240117,122400,662287200,28400,28400,28400,28400,15
|
|
20240117,122300,661861200,28400,28400,28400,28400,42
|
|
20240117,122200,660668400,28350,28450,28450,28350,11
|
|
20240117,122100,660355750,28450,28400,28450,28400,45
|
|
20240117,122000,659077550,28400,28350,28400,28350,15
|
|
20240117,121900,658651650,28350,28350,28400,28300,42
|
|
20240117,121800,657461350,28350,28350,28400,28350,47
|
|
20240117,121700,656128500,28350,28350,28350,28350,2
|
|
20240117,121600,656071800,28350,28400,28400,28350,47
|
|
20240117,121500,654737450,28400,28350,28400,28300,44
|
|
20240117,121400,653490850,28350,28350,28350,28350,8
|
|
20240117,121300,653264050,28350,28350,28350,28350,43
|
|
20240117,121200,652045000,28400,28350,28400,28350,17
|
|
20240117,121100,651562250,28350,28350,28400,28300,63
|
|
20240117,121000,649776800,28350,28400,28400,28350,22
|
|
20240117,120900,649152500,28400,28350,28400,28350,16
|
|
20240117,120800,648698700,28350,28350,28350,28300,66
|
|
20240117,120700,646829100,28350,28350,28400,28350,39
|
|
20240117,120600,645723050,28400,28400,28450,28350,117
|
|
20240117,120500,642404400,28400,28400,28400,28350,24
|
|
20240117,120400,641722850,28400,28400,28400,28350,40
|
|
20240117,120300,640586900,28400,28350,28400,28300,116
|
|
20240117,120200,637297850,28350,28400,28400,28350,30
|
|
20240117,120100,636446300,28400,28400,28450,28350,678
|
|
20240117,120000,617220400,28450,28400,28450,28350,35
|
|
20240117,115900,616226850,28450,28400,28500,28400,81
|
|
20240117,115800,613921750,28450,28450,28450,28350,157
|
|
20240117,115700,609468100,28450,28450,28450,28400,18
|
|
20240117,115600,608956250,28400,28450,28450,28350,44
|
|
20240117,115500,607706650,28450,28350,28450,28350,11
|
|
20240117,115400,607393800,28450,28450,28450,28400,53
|
|
20240117,115300,605886350,28400,28350,28450,28350,236
|
|
20240117,115200,599193800,28450,28400,28450,28400,20
|
|
20240117,115100,598625500,28400,28400,28400,28350,145
|
|
20240117,115000,594510400,28400,28400,28400,28400,3
|
|
20240117,114900,594425200,28400,28400,28400,28400,32
|
|
20240117,114800,593516400,28400,28350,28400,28350,92
|
|
20240117,114700,590906750,28400,28350,28400,28350,181
|
|
20240117,114600,585773650,28400,28350,28400,28350,220
|
|
20240117,114500,579536150,28400,28350,28400,28300,64
|
|
20240117,114400,577723300,28350,28400,28400,28350,48
|
|
20240117,114300,576361700,28400,28450,28450,28300,838
|
|
20240117,114200,552607500,28450,28400,28450,28400,31
|
|
20240117,114100,551727000,28450,28400,28450,28350,44
|
|
20240117,114000,550478500,28400,28400,28450,28400,92
|
|
20240117,113900,547865100,28450,28400,28450,28400,16
|
|
20240117,113800,547410400,28400,28450,28450,28400,18
|
|
20240117,113700,546898600,28450,28350,28450,28350,81
|
|
20240117,113600,544599350,28400,28400,28450,28400,13
|
|
20240117,113500,544229750,28400,28450,28450,28400,16
|
|
20240117,113400,543774700,28400,28400,28450,28350,72
|
|
20240117,113300,541730900,28350,28450,28450,28350,112
|
|
20240117,113200,538549900,28450,28450,28450,28350,101
|
|
20240117,113100,535683600,28400,28450,28450,28400,12
|
|
20240117,113000,535342350,28450,28350,28450,28350,65
|
|
20240117,112900,533496400,28400,28400,28450,28400,16
|
|
20240117,112800,533041950,28400,28500,28500,28400,10
|
|
20240117,112700,532757150,28500,28400,28500,28350,68
|
|
20240117,112600,530826700,28300,28400,28450,28300,1221
|
|
20240117,112500,496206000,28450,28450,28450,28400,245
|
|
20240117,112400,489246350,28450,28500,28500,28450,30
|
|
20240117,112300,488391550,28350,28350,28500,28350,14
|
|
20240117,112200,487993850,28350,28450,28450,28350,429
|
|
20240117,112100,475811550,28450,28450,28450,28400,62
|
|
20240117,112000,474049350,28450,28450,28450,28450,34
|
|
20240117,111900,473082050,28450,28450,28450,28400,38
|
|
20240117,111800,472002050,28450,28400,28450,28400,58
|
|
20240117,111700,470353850,28400,28450,28450,28400,54
|
|
20240117,111600,468817750,28400,28450,28450,28400,12
|
|
20240117,111500,468476450,28450,28400,28450,28350,44
|
|
20240117,111400,467226500,28400,28450,28450,28350,46
|
|
20240117,111300,465921250,28450,28450,28450,28400,47
|
|
20240117,111200,464585450,28400,28450,28450,28400,13
|
|
20240117,111100,464215800,28450,28500,28500,28400,12
|
|
20240117,111000,463874750,28500,28450,28500,28400,126
|
|
20240117,110900,460295550,28350,28450,28450,28350,43
|
|
20240117,110800,459076150,28500,28500,28500,28400,46
|
|
20240117,110700,457765700,28500,28450,28500,28450,25
|
|
20240117,110600,457053650,28400,28400,28550,28350,38
|
|
20240117,110500,455976000,28550,28400,28550,28400,119
|
|
20240117,110400,452596250,28400,28350,28400,28350,66
|
|
20240117,110300,450722050,28400,28500,28500,28400,145
|
|
20240117,110200,446603550,28500,28450,28500,28350,51
|
|
20240117,110100,445156200,28450,28450,28450,28400,20
|
|
20240117,110000,444587750,28450,28450,28450,28450,40
|
|
20240117,105900,443449750,28450,28400,28450,28400,25
|
|
20240117,105800,442738800,28450,28500,28500,28400,57
|
|
20240117,105700,441117500,28550,28550,28550,28450,20
|
|
20240117,105600,440546850,28550,28350,28550,28300,823
|
|
20240117,105500,417212800,28350,28300,28350,28300,54
|
|
20240117,105400,415683600,28350,28500,28500,28350,627
|
|
20240117,105300,397898650,28500,28500,28500,28450,249
|
|
20240117,105200,390812600,28500,28500,28500,28450,13
|
|
20240117,105100,390442200,28400,28500,28550,28400,983
|
|
20240117,105000,362441750,28550,28550,28550,28500,17
|
|
20240117,104900,361956600,28550,28550,28550,28500,20
|
|
20240117,104800,361385700,28550,28550,28550,28550,48
|
|
20240117,104700,360015300,28550,28550,28550,28500,201
|
|
20240117,104600,354281300,28550,28550,28550,28550,46
|
|
20240117,104500,352968000,28550,28550,28550,28550,33
|
|
20240117,104400,352025850,28500,28600,28600,28500,351
|
|
20240117,104300,342007500,28600,28550,28600,28500,66
|
|
20240117,104200,340122250,28550,28600,28600,28500,36
|
|
20240117,104100,339095750,28600,28600,28600,28600,37
|
|
20240117,104000,338037550,28600,28500,28600,28500,90
|
|
20240117,103900,335471000,28550,28600,28600,28500,100
|
|
20240117,103800,332617350,28600,28600,28600,28550,10
|
|
20240117,103700,332331400,28600,28550,28600,28550,87
|
|
20240117,103600,329846900,28550,28500,28550,28500,81
|
|
20240117,103500,327536550,28550,28550,28550,28500,185
|
|
20240117,103400,322262950,28550,28550,28550,28550,35
|
|
20240117,103300,321263700,28500,28550,28550,28500,14
|
|
20240117,103200,320864100,28550,28500,28550,28500,22
|
|
20240117,103100,320236450,28500,28500,28500,28500,36
|
|
20240117,103000,319210450,28500,28450,28500,28450,115
|
|
20240117,102900,315933500,28450,28400,28450,28400,97
|
|
20240117,102800,313176550,28400,28400,28400,28400,10
|
|
20240117,102700,312892550,28400,28400,28400,28400,36
|
|
20240117,102600,311870150,28450,28450,28450,28450,27
|
|
20240117,102500,311102000,28450,28450,28450,28450,1
|
|
20240117,102400,311073550,28400,28450,28450,28400,57
|
|
20240117,102300,309453600,28450,28450,28450,28450,1
|
|
20240117,102200,309425150,28350,28400,28400,28350,183
|
|
20240117,102100,304235900,28400,28400,28400,28350,6
|
|
20240117,102000,304065550,28400,28450,28450,28400,29
|
|
20240117,101900,303241900,28450,28450,28450,28450,26
|
|
20240117,101800,302502200,28400,28400,28400,28400,1
|
|
20240117,101700,302473800,28400,28400,28400,28400,224
|
|
20240117,101600,296112200,28350,28450,28450,28350,222
|
|
20240117,101500,289803350,28450,28450,28450,28450,2
|
|
20240117,101400,289746450,28450,28450,28450,28450,24
|
|
20240117,101300,289063650,28350,28400,28400,28350,34
|
|
20240117,101200,288099450,28450,28400,28450,28400,87
|
|
20240117,101100,285627400,28400,28400,28400,28400,37
|
|
20240117,101000,284576600,28400,28400,28400,28400,2
|
|
20240117,100900,284519800,28350,28350,28400,28300,59
|
|
20240117,100800,282846600,28350,28350,28350,28350,307
|
|
20240117,100700,274143150,28400,28500,28500,28400,215
|
|
20240117,100600,268033700,28450,28400,28450,28400,34
|
|
20240117,100500,267068000,28450,28500,28500,28450,26
|
|
20240117,100400,266327100,28500,28450,28500,28450,3
|
|
20240117,100300,266241700,28500,28400,28500,28400,16
|
|
20240117,100200,265787100,28450,28450,28450,28400,57
|
|
20240117,100100,264166750,28450,28450,28450,28450,3
|
|
20240117,100000,264081400,28500,28550,28550,28500,25
|
|
20240117,095900,263368850,28450,28500,28600,28450,5
|
|
20240117,095800,263226300,28400,28400,28400,28400,32
|
|
20240117,095700,262317500,28450,28600,28600,28400,41
|
|
20240117,095600,261150400,28400,28550,28550,28400,151
|
|
20240117,095500,256858350,28550,28550,28550,28550,23
|
|
20240117,095400,256201700,28450,28500,28500,28450,29
|
|
20240117,095300,255375950,28550,28550,28550,28550,29
|
|
20240117,095200,254548000,28500,28500,28500,28500,0
|
|
20240117,095100,254548000,28500,28600,28600,28500,283
|
|
20240117,095000,246470200,28600,28550,28600,28550,104
|
|
20240117,094900,243500900,28500,28500,28500,28500,403
|
|
20240117,094800,232015400,28500,28500,28500,28500,24
|
|
20240117,094700,231331400,28450,28450,28450,28450,1
|
|
20240117,094600,231302950,28400,28450,28450,28400,261
|
|
20240117,094500,223880050,28500,28500,28500,28500,0
|
|
20240117,094400,223880050,28500,28500,28500,28450,5
|
|
20240117,094300,223737600,28400,28400,28400,28400,1
|
|
20240117,094200,223709200,28400,28400,28450,28400,63
|
|
20240117,094100,221918700,28400,28500,28500,28400,3
|
|
20240117,094000,221833300,28350,28350,28350,28350,1
|
|
20240117,093900,221804950,28450,28450,28450,28450,106
|
|
20240117,093800,218789250,28300,28300,28300,28250,204
|
|
20240117,093700,213017750,28300,28250,28300,28250,39
|
|
20240117,093600,211914200,28250,28250,28250,28250,1
|
|
20240117,093500,211885950,28300,28250,28300,28250,138
|
|
20240117,093400,207984850,28250,28250,28250,28250,35
|
|
20240117,093300,206996100,28250,28300,28300,28250,166
|
|
20240117,093200,202301200,28300,28300,28350,28300,156
|
|
20240117,093100,197886150,28350,28400,28400,28350,183
|
|
20240117,093000,192698050,28300,28300,28300,28300,35
|
|
20240117,092900,191707550,28300,28300,28300,28300,2
|
|
20240117,092800,191650950,28300,28300,28300,28300,0
|
|
20240117,092700,191650950,28300,28350,28350,28300,227
|
|
20240117,092600,185215550,28400,28450,28450,28400,19
|
|
20240117,092500,184675700,28400,28400,28400,28400,1
|
|
20240117,092400,184647300,28350,28350,28350,28350,1
|
|
20240117,092300,184618950,28350,28400,28400,28350,46
|
|
20240117,092200,183314600,28350,28300,28350,28300,35
|
|
20240117,092100,182322400,28300,28300,28450,28300,22
|
|
20240117,092000,181696800,28300,28400,28400,28300,56
|
|
20240117,091900,180107000,28400,28400,28400,28300,407
|
|
20240117,091800,168563700,28400,28400,28400,28400,1
|
|
20240117,091700,168535300,28400,28400,28400,28400,92
|
|
20240117,091600,165922500,28400,28400,28400,28400,63
|
|
20240117,091500,164133300,28400,28400,28400,28400,35
|
|
20240117,091400,163139300,28450,28450,28450,28400,220
|
|
20240117,091300,156887850,28400,28450,28450,28400,67
|
|
20240117,091200,154982800,28500,28350,28600,28350,272
|
|
20240117,091100,147261300,28350,28600,28600,28350,2276
|
|
20240117,091000,82485450,28600,28600,28600,28600,63
|
|
20240117,090900,80683650,28600,28550,28800,28550,1829
|
|
20240117,090800,28397100,28550,28550,28550,28550,1
|
|
20240117,090700,28368550,28550,28550,28550,28550,127
|
|
20240117,090600,24742700,28550,28550,28600,28550,381
|
|
20240117,090500,13863800,28550,28550,28600,28550,80
|
|
20240117,090400,11579300,28500,28550,28550,28500,81
|
|
20240117,090300,9266800,28600,28650,28650,28550,286
|
|
20240117,090200,1091150,28700,28700,28700,28700,0
|
|
20240117,090100,1091150,28700,28700,28700,28700,2
|
|
20240117,090000,1033750,28700,28750,28750,28700,36
|