671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,200800,986887700,28000,28000,28000,28000,239
|
|
20240116,200700,986887700,28000,28000,28000,28000,0
|
|
20240116,200600,986887700,28000,28000,28000,28000,0
|
|
20240116,200500,986887700,28000,28000,28000,28000,0
|
|
20240116,200400,986887700,28000,28000,28000,28000,0
|
|
20240116,200300,986887700,28000,28000,28000,28000,0
|
|
20240116,200200,986887700,28000,28000,28000,28000,0
|
|
20240116,200100,986887700,28000,28000,28000,28000,0
|
|
20240116,200000,986887700,28000,28000,28000,28000,0
|
|
20240116,195900,986887700,28000,28000,28000,28000,0
|
|
20240116,195800,986887700,28000,28000,28000,28000,0
|
|
20240116,195700,986887700,28000,28000,28000,28000,0
|
|
20240116,195600,986887700,28000,28000,28000,28000,0
|
|
20240116,195500,986887700,28000,28000,28000,28000,0
|
|
20240116,195400,986887700,28000,28000,28000,28000,0
|
|
20240116,195300,986887700,28000,28000,28000,28000,0
|
|
20240116,195200,986887700,28000,28000,28000,28000,0
|
|
20240116,195100,986887700,28000,28000,28000,28000,0
|
|
20240116,195000,986887700,28000,28000,28000,28000,0
|
|
20240116,194900,986887700,28000,28000,28000,28000,0
|
|
20240116,194800,986887700,28000,28000,28000,28000,0
|
|
20240116,194700,986887700,28000,28000,28000,28000,0
|
|
20240116,194600,986887700,28000,28000,28000,28000,0
|
|
20240116,194500,986887700,28000,28000,28000,28000,0
|
|
20240116,194400,986887700,28000,28000,28000,28000,0
|
|
20240116,194300,986887700,28000,28000,28000,28000,0
|
|
20240116,194200,986887700,28000,28000,28000,28000,0
|
|
20240116,194100,986887700,28000,28000,28000,28000,0
|
|
20240116,194000,986887700,28000,28000,28000,28000,0
|
|
20240116,193900,986887700,28000,28000,28000,28000,0
|
|
20240116,193800,986887700,28000,28000,28000,28000,239
|
|
20240116,193700,986887700,28000,28000,28000,28000,0
|
|
20240116,193600,986887700,28000,28000,28000,28000,0
|
|
20240116,193500,986887700,28000,28000,28000,28000,0
|
|
20240116,193400,986887700,28000,28000,28000,28000,0
|
|
20240116,193300,986887700,28000,28000,28000,28000,0
|
|
20240116,193200,986887700,28000,28000,28000,28000,0
|
|
20240116,193100,986887700,28000,28000,28000,28000,0
|
|
20240116,193000,986887700,28000,28000,28000,28000,0
|
|
20240116,192900,986887700,28000,28000,28000,28000,0
|
|
20240116,192800,986887700,28000,28000,28000,28000,0
|
|
20240116,192700,986887700,28000,28000,28000,28000,0
|
|
20240116,192600,986887700,28000,28000,28000,28000,0
|
|
20240116,192500,986887700,28000,28000,28000,28000,0
|
|
20240116,192400,986887700,28000,28000,28000,28000,0
|
|
20240116,192300,986887700,28000,28000,28000,28000,0
|
|
20240116,192200,986887700,28000,28000,28000,28000,0
|
|
20240116,192100,986887700,28000,28000,28000,28000,0
|
|
20240116,192000,986887700,28000,28000,28000,28000,0
|
|
20240116,191900,986887700,28000,28000,28000,28000,0
|
|
20240116,191800,986887700,28000,28000,28000,28000,0
|
|
20240116,191700,986887700,28000,28000,28000,28000,0
|
|
20240116,191600,986887700,28000,28000,28000,28000,0
|
|
20240116,191500,986887700,28000,28000,28000,28000,0
|
|
20240116,191400,986887700,28000,28000,28000,28000,0
|
|
20240116,191300,986887700,28000,28000,28000,28000,0
|
|
20240116,191200,986887700,28000,28000,28000,28000,0
|
|
20240116,191100,986887700,28000,28000,28000,28000,0
|
|
20240116,191000,986887700,28000,28000,28000,28000,0
|
|
20240116,190900,986887700,28000,28000,28000,28000,0
|
|
20240116,190800,986887700,28000,28000,28000,28000,239
|
|
20240116,190700,986887700,28000,28000,28000,28000,0
|
|
20240116,190600,986887700,28000,28000,28000,28000,0
|
|
20240116,190500,986887700,28000,28000,28000,28000,0
|
|
20240116,190400,986887700,28000,28000,28000,28000,0
|
|
20240116,190300,986887700,28000,28000,28000,28000,0
|
|
20240116,190200,986887700,28000,28000,28000,28000,0
|
|
20240116,190100,986887700,28000,28000,28000,28000,0
|
|
20240116,190000,986887700,28000,28000,28000,28000,0
|
|
20240116,185900,986887700,28000,28000,28000,28000,0
|
|
20240116,185800,986887700,28000,28000,28000,28000,0
|
|
20240116,185700,986887700,28000,28000,28000,28000,0
|
|
20240116,185600,986887700,28000,28000,28000,28000,0
|
|
20240116,185500,986887700,28000,28000,28000,28000,0
|
|
20240116,185400,986887700,28000,28000,28000,28000,0
|
|
20240116,185300,986887700,28000,28000,28000,28000,0
|
|
20240116,185200,986887700,28000,28000,28000,28000,0
|
|
20240116,185100,986887700,28000,28000,28000,28000,0
|
|
20240116,185000,986887700,28000,28000,28000,28000,0
|
|
20240116,184900,986887700,28000,28000,28000,28000,0
|
|
20240116,184800,986887700,28000,28000,28000,28000,0
|
|
20240116,184700,986887700,28000,28000,28000,28000,0
|
|
20240116,184600,986887700,28000,28000,28000,28000,0
|
|
20240116,184500,986887700,28000,28000,28000,28000,0
|
|
20240116,184400,986887700,28000,28000,28000,28000,0
|
|
20240116,184300,986887700,28000,28000,28000,28000,0
|
|
20240116,184200,986887700,28000,28000,28000,28000,0
|
|
20240116,184100,986887700,28000,28000,28000,28000,0
|
|
20240116,184000,986887700,28000,28000,28000,28000,0
|
|
20240116,183900,986887700,28000,28000,28000,28000,0
|
|
20240116,183800,986887700,28000,28000,28000,28000,239
|
|
20240116,183700,986887700,28000,28000,28000,28000,0
|
|
20240116,183600,986887700,28000,28000,28000,28000,0
|
|
20240116,183500,986887700,28000,28000,28000,28000,0
|
|
20240116,183400,986887700,28000,28000,28000,28000,0
|
|
20240116,183300,986887700,28000,28000,28000,28000,0
|
|
20240116,183200,986887700,28000,28000,28000,28000,0
|
|
20240116,183100,986887700,28000,28000,28000,28000,0
|
|
20240116,183000,986887700,28000,28000,28000,28000,0
|
|
20240116,182900,986887700,28000,28000,28000,28000,0
|
|
20240116,182800,986887700,28000,28000,28000,28000,0
|
|
20240116,182700,986887700,28000,28000,28000,28000,0
|
|
20240116,182600,986887700,28000,28000,28000,28000,0
|
|
20240116,182500,986887700,28000,28000,28000,28000,0
|
|
20240116,182400,986887700,28000,28000,28000,28000,0
|
|
20240116,182300,986887700,28000,28000,28000,28000,0
|
|
20240116,182200,986887700,28000,28000,28000,28000,0
|
|
20240116,182100,986887700,28000,28000,28000,28000,0
|
|
20240116,182000,986887700,28000,28000,28000,28000,0
|
|
20240116,181900,986887700,28000,28000,28000,28000,0
|
|
20240116,181800,986887700,28000,28000,28000,28000,0
|
|
20240116,181700,986887700,28000,28000,28000,28000,0
|
|
20240116,181600,986887700,28000,28000,28000,28000,0
|
|
20240116,181500,986887700,28000,28000,28000,28000,0
|
|
20240116,181400,986887700,28000,28000,28000,28000,0
|
|
20240116,181300,986887700,28000,28000,28000,28000,0
|
|
20240116,181200,986887700,28000,28000,28000,28000,0
|
|
20240116,181100,986887700,28000,28000,28000,28000,0
|
|
20240116,181000,986887700,28000,28000,28000,28000,0
|
|
20240116,180900,986887700,28000,28000,28000,28000,0
|
|
20240116,180800,986887700,28000,28000,28000,28000,239
|
|
20240116,180700,986887700,28000,28000,28000,28000,0
|
|
20240116,180600,986887700,28000,28000,28000,28000,0
|
|
20240116,180500,986887700,28000,28000,28000,28000,0
|
|
20240116,180400,986887700,28000,28000,28000,28000,0
|
|
20240116,180300,986887700,28000,28000,28000,28000,0
|
|
20240116,180200,986887700,28000,28000,28000,28000,0
|
|
20240116,180100,986887700,28000,28000,28000,28000,0
|
|
20240116,180000,986887700,28000,28000,28000,28000,0
|
|
20240116,175900,986887700,28000,28000,28000,28000,0
|
|
20240116,175800,986887700,28000,28000,28000,28000,0
|
|
20240116,175700,986887700,28000,28000,28000,28000,0
|
|
20240116,175600,986887700,28000,28000,28000,28000,0
|
|
20240116,175500,986887700,28000,28000,28000,28000,0
|
|
20240116,175400,986887700,28000,28000,28000,28000,0
|
|
20240116,175300,986887700,28000,28000,28000,28000,0
|
|
20240116,175200,986887700,28000,28000,28000,28000,0
|
|
20240116,175100,986887700,28000,28000,28000,28000,0
|
|
20240116,175000,986887700,28000,28000,28000,28000,0
|
|
20240116,174900,986887700,28000,28000,28000,28000,0
|
|
20240116,174800,986887700,28000,28000,28000,28000,0
|
|
20240116,174700,986887700,28000,28000,28000,28000,0
|
|
20240116,174600,986887700,28000,28000,28000,28000,0
|
|
20240116,174500,986887700,28000,28000,28000,28000,0
|
|
20240116,174400,986887700,28000,28000,28000,28000,0
|
|
20240116,174300,986887700,28000,28000,28000,28000,0
|
|
20240116,174200,986887700,28000,28000,28000,28000,0
|
|
20240116,174100,986887700,28000,28000,28000,28000,0
|
|
20240116,174000,986887700,28000,28000,28000,28000,0
|
|
20240116,173900,986887700,28000,28000,28000,28000,0
|
|
20240116,173800,986887700,28000,28000,28000,28000,239
|
|
20240116,173700,986887700,28000,28000,28000,28000,0
|
|
20240116,173600,986887700,28000,28000,28000,28000,0
|
|
20240116,173500,986887700,28000,28000,28000,28000,0
|
|
20240116,173400,986887700,28000,28000,28000,28000,0
|
|
20240116,173300,986887700,28000,28000,28000,28000,0
|
|
20240116,173200,986887700,28000,28000,28000,28000,0
|
|
20240116,173100,986887700,28000,28000,28000,28000,0
|
|
20240116,173000,986887700,28000,28000,28000,28000,0
|
|
20240116,172900,986887700,28000,28000,28000,28000,0
|
|
20240116,172800,986887700,28000,28000,28000,28000,0
|
|
20240116,172700,986887700,28000,28000,28000,28000,0
|
|
20240116,172600,986887700,28000,28000,28000,28000,0
|
|
20240116,172500,986887700,28000,28000,28000,28000,0
|
|
20240116,172400,986887700,28000,28000,28000,28000,0
|
|
20240116,172300,986887700,28000,28000,28000,28000,0
|
|
20240116,172200,986887700,28000,28000,28000,28000,0
|
|
20240116,172100,986887700,28000,28000,28000,28000,0
|
|
20240116,172000,986887700,28000,28000,28000,28000,0
|
|
20240116,171900,986887700,28000,28000,28000,28000,0
|
|
20240116,171800,986887700,28000,28000,28000,28000,0
|
|
20240116,171700,986887700,28000,28000,28000,28000,0
|
|
20240116,171600,986887700,28000,28000,28000,28000,0
|
|
20240116,171500,986887700,28000,28000,28000,28000,0
|
|
20240116,171400,986887700,28000,28000,28000,28000,0
|
|
20240116,171300,986887700,28000,28000,28000,28000,0
|
|
20240116,171200,986887700,28000,28000,28000,28000,0
|
|
20240116,171100,986887700,28000,28000,28000,28000,0
|
|
20240116,171000,986887700,28000,28000,28000,28000,0
|
|
20240116,170900,986887700,28000,28000,28000,28000,0
|
|
20240116,170800,986887700,28000,28000,28000,28000,239
|
|
20240116,170700,986887700,28000,28000,28000,28000,0
|
|
20240116,170600,986887700,28000,28000,28000,28000,0
|
|
20240116,170500,986887700,28000,28000,28000,28000,0
|
|
20240116,170400,986887700,28000,28000,28000,28000,0
|
|
20240116,170300,986887700,28000,28000,28000,28000,0
|
|
20240116,170200,986887700,28000,28000,28000,28000,0
|
|
20240116,170100,986887700,28000,28000,28000,28000,0
|
|
20240116,170000,986887700,28000,28000,28000,28000,0
|
|
20240116,165900,986887700,28000,28000,28000,28000,0
|
|
20240116,165800,986887700,28000,28000,28000,28000,0
|
|
20240116,165700,986887700,28000,28000,28000,28000,0
|
|
20240116,165600,986887700,28000,28000,28000,28000,0
|
|
20240116,165500,986887700,28000,28000,28000,28000,0
|
|
20240116,165400,986887700,28000,28000,28000,28000,0
|
|
20240116,165300,986887700,28000,28000,28000,28000,0
|
|
20240116,165200,986887700,28000,28000,28000,28000,0
|
|
20240116,165100,986887700,28000,28000,28000,28000,0
|
|
20240116,165000,986887700,28000,28000,28000,28000,0
|
|
20240116,164900,986887700,28000,28000,28000,28000,0
|
|
20240116,164800,986887700,28000,28000,28000,28000,0
|
|
20240116,164700,986887700,28000,28000,28000,28000,0
|
|
20240116,164600,986887700,28000,28000,28000,28000,0
|
|
20240116,164500,986887700,28000,28000,28000,28000,0
|
|
20240116,164400,986887700,28000,28000,28000,28000,0
|
|
20240116,164300,986887700,28000,28000,28000,28000,0
|
|
20240116,164200,986887700,28000,28000,28000,28000,0
|
|
20240116,164100,986887700,28000,28000,28000,28000,0
|
|
20240116,164000,986887700,28000,28000,28000,28000,0
|
|
20240116,163900,986887700,28000,28000,28000,28000,0
|
|
20240116,163800,986887700,28000,28000,28000,28000,239
|
|
20240116,163700,986887700,28000,28000,28000,28000,0
|
|
20240116,163600,986887700,28000,28000,28000,28000,0
|
|
20240116,163500,986887700,28000,28000,28000,28000,0
|
|
20240116,163400,986887700,28000,28000,28000,28000,0
|
|
20240116,163300,986887700,28000,28000,28000,28000,0
|
|
20240116,163200,986887700,28000,28000,28000,28000,0
|
|
20240116,163100,986887700,28000,28000,28000,28000,0
|
|
20240116,163000,986887700,28000,28000,28000,28000,0
|
|
20240116,162900,986887700,28000,28000,28000,28000,0
|
|
20240116,162800,986887700,28000,28000,28000,28000,0
|
|
20240116,162700,986887700,28000,28000,28000,28000,0
|
|
20240116,162600,986887700,28000,28000,28000,28000,0
|
|
20240116,162500,986887700,28000,28000,28000,28000,0
|
|
20240116,162400,986887700,28000,28000,28000,28000,0
|
|
20240116,162300,986887700,28000,28000,28000,28000,0
|
|
20240116,162200,986887700,28000,28000,28000,28000,0
|
|
20240116,162100,986887700,28000,28000,28000,28000,0
|
|
20240116,162000,986887700,28000,28000,28000,28000,0
|
|
20240116,161900,986887700,28000,28000,28000,28000,0
|
|
20240116,161800,986887700,28000,28000,28000,28000,0
|
|
20240116,161700,986887700,28000,28000,28000,28000,0
|
|
20240116,161600,986887700,28000,28000,28000,28000,0
|
|
20240116,161500,986887700,28000,28000,28000,28000,0
|
|
20240116,161400,986887700,28000,28000,28000,28000,0
|
|
20240116,161300,986887700,28000,28000,28000,28000,0
|
|
20240116,161200,986887700,28000,28000,28000,28000,0
|
|
20240116,161100,986887700,28000,28000,28000,28000,0
|
|
20240116,161000,986887700,28000,28000,28000,28000,0
|
|
20240116,160900,986887700,28000,28000,28000,28000,0
|
|
20240116,160800,986887700,28000,28000,28000,28000,239
|
|
20240116,160700,986887700,28000,28000,28000,28000,0
|
|
20240116,160600,986887700,28000,28000,28000,28000,0
|
|
20240116,160500,986887700,28000,28000,28000,28000,0
|
|
20240116,160400,986887700,28000,28000,28000,28000,0
|
|
20240116,160300,986887700,28000,28000,28000,28000,0
|
|
20240116,160200,986887700,28000,28000,28000,28000,0
|
|
20240116,160100,986887700,28000,28000,28000,28000,0
|
|
20240116,160000,986887700,28000,28000,28000,28000,0
|
|
20240116,155900,986887700,28000,28000,28000,28000,0
|
|
20240116,155800,986887700,28000,28000,28000,28000,0
|
|
20240116,155700,986887700,28000,28000,28000,28000,0
|
|
20240116,155600,986887700,28000,28000,28000,28000,0
|
|
20240116,155500,986887700,28000,28000,28000,28000,0
|
|
20240116,155400,986887700,28000,28000,28000,28000,0
|
|
20240116,155300,986887700,28000,28000,28000,28000,0
|
|
20240116,155200,986887700,28000,28000,28000,28000,0
|
|
20240116,155100,986887700,28000,28000,28000,28000,0
|
|
20240116,155000,986887700,28000,28000,28000,28000,0
|
|
20240116,154900,986887700,28000,28000,28000,28000,0
|
|
20240116,154800,986887700,28000,28000,28000,28000,0
|
|
20240116,154700,986887700,28000,28000,28000,28000,0
|
|
20240116,154600,986887700,28000,28000,28000,28000,0
|
|
20240116,154500,986887700,28000,28000,28000,28000,0
|
|
20240116,154400,986887700,28000,28000,28000,28000,0
|
|
20240116,154300,986887700,28000,28000,28000,28000,0
|
|
20240116,154200,986887700,28000,28000,28000,28000,0
|
|
20240116,154100,986887700,28000,28000,28000,28000,0
|
|
20240116,154000,986887700,28000,28000,28000,28000,0
|
|
20240116,153900,986887700,28000,28000,28000,28000,0
|
|
20240116,153800,986887700,28000,28000,28000,28000,239
|
|
20240116,153700,986887700,28000,28000,28000,28000,0
|
|
20240116,153600,986887700,28000,28000,28000,28000,0
|
|
20240116,153500,986887700,28000,28000,28000,28000,0
|
|
20240116,153400,986887700,28000,28000,28000,28000,0
|
|
20240116,153300,986887700,28000,28000,28000,28000,0
|
|
20240116,153200,986887700,28000,28000,28000,28000,0
|
|
20240116,153100,986887700,28000,28000,28000,28000,0
|
|
20240116,153000,986887700,28000,28000,28000,28000,239
|
|
20240116,152900,980195700,28050,28050,28050,28050,0
|
|
20240116,152800,980195700,28050,28050,28050,28050,0
|
|
20240116,152700,980195700,28050,28050,28050,28050,0
|
|
20240116,152600,980195700,28050,28050,28050,28050,0
|
|
20240116,152500,980195700,28050,28050,28050,28050,0
|
|
20240116,152400,980195700,28050,28050,28050,28050,0
|
|
20240116,152300,980195700,28050,28050,28050,28050,0
|
|
20240116,152200,980195700,28050,28050,28050,28050,0
|
|
20240116,152100,980195700,28050,28050,28050,28050,0
|
|
20240116,152000,980195700,28050,28050,28050,28050,0
|
|
20240116,151900,980195700,28050,28050,28050,28050,12
|
|
20240116,151800,979859100,28100,28100,28100,28100,8
|
|
20240116,151700,979634300,28100,28000,28100,28000,7
|
|
20240116,151600,979437750,28000,28000,28100,28000,31
|
|
20240116,151500,978569650,28050,28050,28050,28050,4
|
|
20240116,151400,978457450,28050,28050,28050,28000,75
|
|
20240116,151300,976353850,28050,28000,28050,28000,58
|
|
20240116,151200,974727450,28050,28050,28050,28000,47
|
|
20240116,151100,973410350,28000,28000,28000,28000,4
|
|
20240116,151000,973298350,28050,28050,28050,28050,2
|
|
20240116,150900,973242250,27950,27950,28050,27950,18
|
|
20240116,150800,972737950,28050,27950,28050,27950,6
|
|
20240116,150700,972569750,27900,27900,27900,27900,17
|
|
20240116,150600,972095450,27950,27950,27950,27950,122
|
|
20240116,150500,968685550,27950,28000,28000,27950,23
|
|
20240116,150400,968042050,28000,28000,28000,28000,18
|
|
20240116,150300,967538050,28000,27950,28000,27950,288
|
|
20240116,150200,959487500,28050,28050,28050,28000,83
|
|
20240116,150100,957161900,28050,28000,28050,28000,221
|
|
20240116,150000,950973500,27950,27950,27950,27950,1
|
|
20240116,145900,950945550,27950,27950,27950,27950,502
|
|
20240116,145800,936914650,28050,28000,28050,28000,211
|
|
20240116,145700,930996650,28050,28050,28050,28050,5
|
|
20240116,145600,930856400,28000,28000,28000,28000,70
|
|
20240116,145500,928896400,28000,28050,28050,28000,95
|
|
20240116,145400,926236150,28050,28050,28050,28050,0
|
|
20240116,145300,926236150,28050,28000,28050,28000,37
|
|
20240116,145200,925200050,27950,28000,28000,27950,583
|
|
20240116,145100,908876200,28000,28050,28050,28000,21
|
|
20240116,145000,908288150,28100,28100,28100,28100,2
|
|
20240116,144900,908231950,28050,28050,28050,28050,4
|
|
20240116,144800,908119750,28050,28050,28050,28050,0
|
|
20240116,144700,908119750,28050,28050,28050,28050,190
|
|
20240116,144600,902790250,28050,28100,28100,28050,423
|
|
20240116,144500,890924300,28100,28100,28100,28100,13
|
|
20240116,144400,890559000,28100,28100,28100,28100,402
|
|
20240116,144300,879262800,28150,28150,28150,28150,82
|
|
20240116,144200,876954500,28150,28200,28200,28150,704
|
|
20240116,144100,857122850,28250,28250,28250,28250,17
|
|
20240116,144000,856642600,28250,28250,28250,28250,3
|
|
20240116,143900,856557850,28200,28200,28200,28200,3
|
|
20240116,143800,856473250,28200,28200,28200,28200,1
|
|
20240116,143700,856445050,28250,28250,28250,28250,5
|
|
20240116,143600,856303800,28250,28250,28250,28250,65
|
|
20240116,143500,854467550,28200,28200,28200,28200,4
|
|
20240116,143400,854354750,28200,28250,28250,28200,217
|
|
20240116,143300,848235250,28250,28250,28250,28250,3
|
|
20240116,143200,848150500,28200,28200,28200,28200,4
|
|
20240116,143100,848037700,28200,28250,28250,28200,128
|
|
20240116,143000,844426700,28250,28300,28300,28250,457
|
|
20240116,142900,831516350,28250,28250,28300,28250,15
|
|
20240116,142800,831092550,28300,28300,28300,28300,0
|
|
20240116,142700,831092550,28300,28300,28300,28300,1
|
|
20240116,142600,831064250,28300,28300,28300,28300,0
|
|
20240116,142500,831064250,28300,28250,28300,28250,15
|
|
20240116,142400,830640000,28300,28300,28300,28300,29
|
|
20240116,142300,829819300,28350,28300,28350,28300,5
|
|
20240116,142200,829677600,28300,28300,28300,28300,37
|
|
20240116,142100,828630500,28300,28300,28300,28300,62
|
|
20240116,142000,826875900,28300,28350,28350,28250,52
|
|
20240116,141900,825403900,28350,28300,28350,28300,603
|
|
20240116,141800,808338500,28350,28300,28350,28300,20
|
|
20240116,141700,807771950,28350,28350,28350,28350,1
|
|
20240116,141600,807743600,28300,28300,28300,28300,0
|
|
20240116,141500,807743600,28300,28300,28300,28300,15
|
|
20240116,141400,807319100,28300,28300,28300,28300,3
|
|
20240116,141300,807234200,28350,28350,28350,28350,2
|
|
20240116,141200,807177500,28350,28300,28350,28300,29
|
|
20240116,141100,806356550,28350,28350,28350,28350,0
|
|
20240116,141000,806356550,28350,28350,28350,28350,4
|
|
20240116,140900,806243150,28300,28300,28300,28300,7
|
|
20240116,140800,806045050,28300,28300,28300,28300,0
|
|
20240116,140700,806045050,28300,28300,28300,28300,365
|
|
20240116,140600,795715550,28250,28250,28250,28250,0
|
|
20240116,140500,795715550,28250,28250,28250,28250,2
|
|
20240116,140400,795659050,28300,28300,28300,28300,204
|
|
20240116,140300,789885850,28250,28250,28250,28250,100
|
|
20240116,140200,787060850,28250,28300,28300,28250,108
|
|
20240116,140100,784004850,28250,28250,28250,28250,8
|
|
20240116,140000,783778850,28300,28300,28300,28300,3
|
|
20240116,135900,783693950,28250,28250,28250,28250,0
|
|
20240116,135800,783693950,28250,28300,28300,28250,6
|
|
20240116,135700,783524250,28300,28300,28300,28300,5
|
|
20240116,135600,783382750,28250,28250,28250,28250,1
|
|
20240116,135500,783354500,28250,28250,28250,28250,6
|
|
20240116,135400,783185000,28300,28300,28300,28300,2
|
|
20240116,135300,783128400,28250,28250,28250,28250,4
|
|
20240116,135200,783015400,28250,28250,28250,28250,2
|
|
20240116,135100,782958900,28300,28300,28300,28300,0
|
|
20240116,135000,782958900,28300,28300,28300,28300,2
|
|
20240116,134900,782902300,28300,28300,28300,28300,0
|
|
20240116,134800,782902300,28300,28300,28300,28300,6
|
|
20240116,134700,782732500,28300,28300,28300,28300,78
|
|
20240116,134600,780525100,28300,28300,28300,28300,11
|
|
20240116,134500,780213800,28300,28300,28300,28300,43
|
|
20240116,134400,778996900,28350,28350,28350,28350,103
|
|
20240116,134300,776076850,28300,28300,28300,28300,0
|
|
20240116,134200,776076850,28300,28300,28300,28300,4
|
|
20240116,134100,775963650,28300,28300,28350,28300,112
|
|
20240116,134000,772794000,28350,28350,28350,28350,3
|
|
20240116,133900,772708950,28300,28300,28300,28300,459
|
|
20240116,133800,759719250,28250,28250,28250,28250,49
|
|
20240116,133700,758335000,28300,28300,28300,28300,3
|
|
20240116,133600,758250100,28250,28250,28250,28250,15
|
|
20240116,133500,757826350,28250,28250,28250,28250,3
|
|
20240116,133400,757741600,28250,28300,28300,28250,55
|
|
20240116,133300,756187600,28250,28250,28250,28250,0
|
|
20240116,133200,756187600,28250,28250,28250,28250,4
|
|
20240116,133100,756074600,28300,28300,28300,28300,221
|
|
20240116,133000,749820300,28300,28250,28300,28250,64
|
|
20240116,132900,748012100,28250,28250,28250,28250,12
|
|
20240116,132800,747673100,28250,28250,28250,28250,4
|
|
20240116,132700,747560100,28300,28300,28300,28300,3
|
|
20240116,132600,747475200,28250,28250,28250,28250,1
|
|
20240116,132500,747446950,28250,28250,28250,28250,23
|
|
20240116,132400,746797200,28250,28250,28300,28250,459
|
|
20240116,132300,733807800,28250,28250,28250,28250,0
|
|
20240116,132200,733807800,28250,28250,28250,28250,24
|
|
20240116,132100,733129800,28250,28250,28250,28250,1
|
|
20240116,132000,733101550,28300,28250,28300,28250,51
|
|
20240116,131900,731660750,28250,28250,28250,28250,111
|
|
20240116,131800,728525000,28200,28200,28200,28200,52
|
|
20240116,131700,727058600,28200,28250,28300,28200,234
|
|
20240116,131600,720458400,28200,28250,28250,28200,264
|
|
20240116,131500,713000500,28250,28250,28250,28200,9
|
|
20240116,131400,712746500,28250,28200,28250,28200,6
|
|
20240116,131300,712577050,28200,28250,28250,28200,62
|
|
20240116,131200,710825700,28200,28150,28200,28150,98
|
|
20240116,131100,708062200,28200,28200,28200,28200,0
|
|
20240116,131000,708062200,28200,28150,28200,28150,7
|
|
20240116,130900,707865000,28150,28150,28150,28150,1
|
|
20240116,130800,707836850,28150,28150,28150,28150,4
|
|
20240116,130700,707724250,28200,28200,28200,28200,4
|
|
20240116,130600,707611450,28200,28200,28200,28200,1
|
|
20240116,130500,707583250,28150,28150,28150,28150,4
|
|
20240116,130400,707470650,28150,28200,28200,28150,10
|
|
20240116,130300,707189000,28150,28150,28150,28150,0
|
|
20240116,130200,707189000,28150,28150,28150,28150,5
|
|
20240116,130100,707048250,28200,28200,28200,28200,5
|
|
20240116,130000,706907250,28150,28150,28150,28150,35
|
|
20240116,125900,705922000,28150,28150,28150,28150,0
|
|
20240116,125800,705922000,28150,28150,28150,28150,2
|
|
20240116,125700,705865700,28200,28200,28200,28200,22
|
|
20240116,125600,705245300,28200,28200,28200,28200,100
|
|
20240116,125500,702425300,28150,28150,28150,28150,4
|
|
20240116,125400,702312700,28200,28200,28200,28200,19
|
|
20240116,125300,701776900,28150,28150,28150,28150,106
|
|
20240116,125200,698793000,28150,28150,28150,28150,12
|
|
20240116,125100,698455200,28150,28200,28200,28150,7
|
|
20240116,125000,698258000,28200,28200,28200,28200,5
|
|
20240116,124900,698117000,28200,28200,28200,28200,12
|
|
20240116,124800,697778600,28200,28200,28200,28200,5
|
|
20240116,124700,697637600,28250,28250,28250,28250,2
|
|
20240116,124600,697581100,28200,28200,28200,28200,60
|
|
20240116,124500,695889100,28200,28200,28200,28200,2
|
|
20240116,124400,695832700,28250,28250,28250,28250,3
|
|
20240116,124300,695747950,28200,28200,28200,28200,11
|
|
20240116,124200,695437750,28250,28200,28250,28200,2
|
|
20240116,124100,695381300,28200,28200,28300,28200,245
|
|
20240116,124000,688460200,28250,28250,28250,28250,0
|
|
20240116,123900,688460200,28250,28250,28250,28250,821
|
|
20240116,123800,665266950,28250,28250,28250,28250,20
|
|
20240116,123700,664701950,28300,28300,28300,28300,5
|
|
20240116,123600,664560450,28250,28300,28300,28250,81
|
|
20240116,123500,662269200,28300,28300,28350,28300,324
|
|
20240116,123400,653099950,28350,28350,28350,28350,7
|
|
20240116,123300,652901500,28350,28350,28350,28300,24
|
|
20240116,123200,652221150,28300,28300,28300,28300,0
|
|
20240116,123100,652221150,28300,28300,28350,28250,476
|
|
20240116,123000,638729800,28250,28300,28300,28250,69
|
|
20240116,122900,636780500,28300,28300,28350,28250,449
|
|
20240116,122800,624075550,28300,28250,28300,28250,344
|
|
20240116,122700,614354200,28200,28150,28200,28150,18
|
|
20240116,122600,613846700,28150,28200,28200,28150,298
|
|
20240116,122500,605443350,28200,28100,28200,28100,2579
|
|
20240116,122400,532744500,28100,28150,28150,28100,4
|
|
20240116,122300,532632050,28100,28050,28100,28050,284
|
|
20240116,122200,524652600,28050,28050,28050,28050,7
|
|
20240116,122100,524456250,28000,28000,28050,28000,59
|
|
20240116,122000,522804000,28000,28000,28000,28000,1
|
|
20240116,121900,522776000,28000,28000,28000,28000,0
|
|
20240116,121800,522776000,28000,28050,28050,28000,11
|
|
20240116,121700,522467600,28000,28000,28050,28000,10
|
|
20240116,121600,522187350,28000,28000,28000,28000,0
|
|
20240116,121500,522187350,28000,28000,28000,28000,5
|
|
20240116,121400,522047350,28050,28050,28050,28050,47
|
|
20240116,121300,520729000,28000,28000,28000,28000,1
|
|
20240116,121200,520701000,28000,28050,28050,28000,81
|
|
20240116,121100,518431750,28050,28100,28100,28050,32
|
|
20240116,121000,517532650,28050,28050,28050,28050,20
|
|
20240116,120900,516971650,28100,28100,28100,28100,5
|
|
20240116,120800,516831150,28050,28100,28100,28050,5
|
|
20240116,120700,516690850,28050,28050,28050,28050,4
|
|
20240116,120600,516578650,28050,28050,28050,28050,9
|
|
20240116,120500,516326200,28050,28050,28050,28050,9
|
|
20240116,120400,516073750,28100,28100,28100,28050,55
|
|
20240116,120300,514530750,28100,28050,28100,28050,2
|
|
20240116,120200,514474600,28050,28050,28050,28050,1
|
|
20240116,120100,514446550,28050,28100,28100,28050,68
|
|
20240116,120000,512536000,28050,28050,28050,28050,2
|
|
20240116,115900,512479900,28000,28000,28000,28000,1
|
|
20240116,115800,512451900,28000,28100,28100,28000,52
|
|
20240116,115700,510991850,28100,28100,28100,28100,393
|
|
20240116,115600,499948550,28100,28100,28100,28100,13
|
|
20240116,115500,499583250,28100,28050,28100,28000,179
|
|
20240116,115400,494562000,28000,28000,28000,28000,0
|
|
20240116,115300,494562000,28000,28000,28000,28000,0
|
|
20240116,115200,494562000,28000,28000,28000,28000,100
|
|
20240116,115100,491762000,28000,27950,28000,27950,4
|
|
20240116,115000,491650150,28000,28000,28000,28000,25
|
|
20240116,114900,490950150,28000,28000,28000,28000,0
|
|
20240116,114800,490950150,28000,28050,28050,28000,121
|
|
20240116,114700,487556900,28050,28050,28050,28050,397
|
|
20240116,114600,476421050,28000,28000,28050,28000,93
|
|
20240116,114500,473816550,28000,28050,28050,28000,291
|
|
20240116,114400,465666150,28000,28000,28000,28000,84
|
|
20240116,114300,463314150,28000,28000,28000,28000,0
|
|
20240116,114200,463314150,28000,28000,28000,28000,15
|
|
20240116,114100,462894150,28050,28000,28050,28000,8
|
|
20240116,114000,462670000,28050,28050,28050,28050,11
|
|
20240116,113900,462361450,28000,28000,28000,28000,10
|
|
20240116,113800,462081450,28000,28000,28050,28000,27
|
|
20240116,113700,461325200,28050,28050,28050,28050,0
|
|
20240116,113600,461325200,28050,28000,28050,28000,502
|
|
20240116,113500,447246650,28050,28000,28050,28000,13
|
|
20240116,113400,446882450,28000,28000,28000,28000,5
|
|
20240116,113300,446742450,28050,28000,28050,28000,57
|
|
20240116,113200,445146400,28000,28000,28000,28000,5
|
|
20240116,113100,445006400,27950,28000,28000,27950,186
|
|
20240116,113000,439798500,28000,28000,28000,28000,18
|
|
20240116,112900,439294500,28000,28000,28000,28000,150
|
|
20240116,112800,435094500,28050,28000,28050,28000,7
|
|
20240116,112700,434898300,28000,28000,28000,28000,11
|
|
20240116,112600,434590300,28000,28000,28000,28000,0
|
|
20240116,112500,434590300,28000,28000,28000,28000,1
|
|
20240116,112400,434562300,27950,27950,27950,27950,4
|
|
20240116,112300,434450500,28000,27950,28000,27950,1410
|
|
20240116,112200,394992300,27950,27950,27950,27950,5
|
|
20240116,112100,394852550,27900,27900,27900,27900,5
|
|
20240116,112000,394713050,27900,27900,27900,27900,419
|
|
20240116,111900,383022950,27900,27900,27900,27900,0
|
|
20240116,111800,383022950,27900,27900,27950,27900,218
|
|
20240116,111700,376940500,27950,27950,27950,27950,70
|
|
20240116,111600,374984000,27950,27900,27950,27900,27
|
|
20240116,111500,374230200,27950,27950,27950,27950,2
|
|
20240116,111400,374174300,27900,27900,27900,27900,5
|
|
20240116,111300,374034800,27950,27950,27950,27950,2
|
|
20240116,111200,373978900,27900,27950,27950,27900,7
|
|
20240116,111100,373783300,27900,27900,27900,27900,12
|
|
20240116,111000,373448500,27900,27900,27900,27900,0
|
|
20240116,110900,373448500,27900,27900,27900,27900,1
|
|
20240116,110800,373420600,27900,27900,27950,27900,10
|
|
20240116,110700,373141400,27950,27950,27950,27950,23
|
|
20240116,110600,372498550,27950,27950,27950,27950,1
|
|
20240116,110500,372470600,27900,27950,27950,27900,8
|
|
20240116,110400,372247150,27900,27950,27950,27900,102
|
|
20240116,110300,369396350,27950,27950,27950,27950,2
|
|
20240116,110200,369340450,27950,27950,27950,27950,8
|
|
20240116,110100,369116850,27900,27900,27900,27900,4
|
|
20240116,110000,369005250,27900,27900,27900,27900,1
|
|
20240116,105900,368977350,27950,27950,27950,27950,5
|
|
20240116,105800,368837600,27950,27900,27950,27900,6
|
|
20240116,105700,368670050,27900,27900,27900,27900,11
|
|
20240116,105600,368363150,27950,27950,27950,27950,136
|
|
20240116,105500,364561950,27900,27950,27950,27900,28
|
|
20240116,105400,363780600,27900,27900,27900,27900,14
|
|
20240116,105300,363390000,27900,27900,27900,27900,30
|
|
20240116,105200,362553000,27850,27850,27850,27850,0
|
|
20240116,105100,362553000,27850,27900,27950,27850,127
|
|
20240116,105000,359009550,27850,27850,27850,27850,0
|
|
20240116,104900,359009550,27850,27850,27850,27850,265
|
|
20240116,104800,351629300,27850,27850,27850,27850,3
|
|
20240116,104700,351545750,27900,27900,27900,27900,18
|
|
20240116,104600,351043550,27900,27900,27900,27900,0
|
|
20240116,104500,351043550,27900,27800,27900,27800,84
|
|
20240116,104400,348700150,27800,27800,27800,27800,1
|
|
20240116,104300,348672350,27900,27850,27950,27850,183
|
|
20240116,104200,343568100,27850,27750,27850,27750,18
|
|
20240116,104100,343067000,27750,27750,27750,27750,5
|
|
20240116,104000,342928250,27800,27800,27800,27800,0
|
|
20240116,103900,342928250,27800,27750,27800,27700,402
|
|
20240116,103800,331782500,27700,27700,27700,27700,6
|
|
20240116,103700,331616300,27700,27750,27750,27700,32
|
|
20240116,103600,330728400,27700,27700,27700,27700,371
|
|
20240116,103500,320451700,27600,27550,27600,27550,8
|
|
20240116,103400,320231200,27550,27550,27550,27550,124
|
|
20240116,103300,316815000,27600,27600,27600,27600,0
|
|
20240116,103200,316815000,27600,27600,27600,27600,799
|
|
20240116,103100,294762600,27550,27650,27650,27550,618
|
|
20240116,103000,277729450,27650,27650,27650,27650,0
|
|
20240116,102900,277729450,27650,27650,27650,27650,117
|
|
20240116,102800,274494400,27650,27650,27650,27650,2
|
|
20240116,102700,274439100,27600,27600,27600,27600,4
|
|
20240116,102600,274328700,27600,27600,27600,27600,54
|
|
20240116,102500,272838300,27650,27650,27650,27650,6
|
|
20240116,102400,272672400,27700,27650,27700,27650,11
|
|
20240116,102300,272367850,27700,27700,27700,27700,0
|
|
20240116,102200,272367850,27700,27700,27700,27700,5
|
|
20240116,102100,272229350,27650,27650,27650,27650,3
|
|
20240116,102000,272146400,27650,27650,27650,27650,1
|
|
20240116,101900,272118750,27700,27700,27700,27700,4
|
|
20240116,101800,272007950,27650,27650,27650,27650,2
|
|
20240116,101700,271952650,27650,27650,27650,27650,2
|
|
20240116,101600,271897350,27600,27600,27600,27600,0
|
|
20240116,101500,271897350,27600,27600,27600,27600,24
|
|
20240116,101400,271234950,27600,27600,27600,27600,5
|
|
20240116,101300,271096950,27550,27600,27600,27550,288
|
|
20240116,101200,263162500,27500,27500,27500,27500,223
|
|
20240116,101100,257030000,27500,27500,27500,27500,12
|
|
20240116,101000,256700000,27500,27500,27500,27500,36
|
|
20240116,100900,255710000,27550,27550,27550,27550,5
|
|
20240116,100800,255572250,27500,27600,27600,27500,731
|
|
20240116,100700,235409700,27600,27650,27650,27600,609
|
|
20240116,100600,218571050,27700,27700,27700,27700,82
|
|
20240116,100500,216299650,27700,27700,27700,27700,0
|
|
20240116,100400,216299650,27700,27700,27700,27700,66
|
|
20240116,100300,214471450,27750,27750,27750,27750,0
|
|
20240116,100200,214471450,27750,27750,27750,27700,54
|
|
20240116,100100,212975100,27700,27800,27800,27700,72
|
|
20240116,100000,210975700,27700,27700,27700,27700,5
|
|
20240116,095900,210837200,27750,27700,27750,27700,610
|
|
20240116,095800,193936700,27700,27700,27700,27700,0
|
|
20240116,095700,193936700,27700,27750,27750,27700,48
|
|
20240116,095600,192604800,27750,27750,27750,27750,174
|
|
20240116,095500,187776300,27750,27750,27750,27750,305
|
|
20240116,095400,179312550,27750,27750,27750,27750,13
|
|
20240116,095300,178951800,27750,27750,27750,27750,5
|
|
20240116,095200,178813050,27800,27800,27800,27800,47
|
|
20240116,095100,177506450,27800,27800,27800,27800,7
|
|
20240116,095000,177311850,27850,27850,27850,27850,0
|
|
20240116,094900,177311850,27850,27800,27850,27800,5
|
|
20240116,094800,177172700,27800,27800,27800,27800,30
|
|
20240116,094700,176338700,27750,27850,27850,27750,7
|
|
20240116,094600,176144050,27800,27800,27800,27800,1
|
|
20240116,094500,176116250,27800,27750,27800,27750,245
|
|
20240116,094400,169305900,27700,27650,27700,27650,469
|
|
20240116,094300,156334550,27650,27650,27700,27650,194
|
|
20240116,094200,150969950,27650,27650,27650,27650,20
|
|
20240116,094100,150416950,27650,27650,27650,27650,0
|
|
20240116,094000,150416950,27650,27700,27700,27650,683
|
|
20240116,093900,131510800,27700,27750,27750,27700,40
|
|
20240116,093800,130402750,27800,27750,27800,27750,457
|
|
20240116,093700,117720750,27800,27800,27800,27800,1
|
|
20240116,093600,117692950,27800,27800,27800,27800,3
|
|
20240116,093500,117609550,27800,27800,27800,27800,0
|
|
20240116,093400,117609550,27800,27800,27800,27800,0
|
|
20240116,093300,117609550,27800,27800,27800,27800,0
|
|
20240116,093200,117609550,27800,27850,27850,27800,226
|
|
20240116,093100,111326250,27800,27800,27800,27800,2
|
|
20240116,093000,111270650,27800,27900,27900,27800,256
|
|
20240116,092900,104140900,27900,27950,27950,27900,136
|
|
20240116,092800,100345650,27950,28000,28000,27950,144
|
|
20240116,092700,96317650,28000,28000,28000,28000,30
|
|
20240116,092600,95477650,28000,28000,28050,28000,30
|
|
20240116,092500,94637150,28000,28000,28000,28000,30
|
|
20240116,092400,93797150,28050,28050,28050,28050,2
|
|
20240116,092300,93741050,27900,27900,27900,27900,26
|
|
20240116,092200,93015650,27900,27950,28050,27900,24
|
|
20240116,092100,92344950,27950,28000,28000,27950,37
|
|
20240116,092000,91309000,28000,27900,28000,27900,104
|
|
20240116,091900,88397150,27900,27950,28050,27900,154
|
|
20240116,091800,84084450,28000,28000,28000,28000,0
|
|
20240116,091700,84084450,28000,28000,28000,28000,36
|
|
20240116,091600,83076450,28000,28000,28000,28000,53
|
|
20240116,091500,81592450,27850,27850,28050,27850,390
|
|
20240116,091400,70669800,27950,27900,27950,27900,138
|
|
20240116,091300,66813900,27900,27800,28000,27800,903
|
|
20240116,091200,41624300,27850,27800,27900,27800,385
|
|
20240116,091100,30900850,27850,27800,27850,27800,92
|
|
20240116,091000,28340750,27800,27800,27800,27800,493
|
|
20240116,090900,14635350,27800,27800,27800,27800,6
|
|
20240116,090800,14468550,27800,27800,27800,27800,117
|
|
20240116,090700,11215950,27750,27750,27750,27750,15
|
|
20240116,090600,10799700,27600,27600,27600,27600,0
|
|
20240116,090500,10799700,27600,27600,27600,27600,0
|
|
20240116,090400,10799700,27600,27600,27600,27600,0
|
|
20240116,090300,10799700,27600,27600,27600,27600,0
|
|
20240116,090200,10799700,27600,27600,27600,27600,3
|
|
20240116,090100,10716900,27650,27700,27700,27650,79
|
|
20240116,090000,8529450,27700,27800,27850,27700,307
|