671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,200800,946843500,27600,27600,27600,27600,216
|
|
20240117,200700,946843500,27600,27600,27600,27600,0
|
|
20240117,200600,946843500,27600,27600,27600,27600,0
|
|
20240117,200500,946843500,27600,27600,27600,27600,0
|
|
20240117,200400,946843500,27600,27600,27600,27600,0
|
|
20240117,200300,946843500,27600,27600,27600,27600,0
|
|
20240117,200200,946843500,27600,27600,27600,27600,0
|
|
20240117,200100,946843500,27600,27600,27600,27600,0
|
|
20240117,200000,946843500,27600,27600,27600,27600,0
|
|
20240117,195900,946843500,27600,27600,27600,27600,0
|
|
20240117,195800,946843500,27600,27600,27600,27600,0
|
|
20240117,195700,946843500,27600,27600,27600,27600,0
|
|
20240117,195600,946843500,27600,27600,27600,27600,0
|
|
20240117,195500,946843500,27600,27600,27600,27600,0
|
|
20240117,195400,946843500,27600,27600,27600,27600,0
|
|
20240117,195300,946843500,27600,27600,27600,27600,0
|
|
20240117,195200,946843500,27600,27600,27600,27600,0
|
|
20240117,195100,946843500,27600,27600,27600,27600,0
|
|
20240117,195000,946843500,27600,27600,27600,27600,0
|
|
20240117,194900,946843500,27600,27600,27600,27600,0
|
|
20240117,194800,946843500,27600,27600,27600,27600,0
|
|
20240117,194700,946843500,27600,27600,27600,27600,0
|
|
20240117,194600,946843500,27600,27600,27600,27600,0
|
|
20240117,194500,946843500,27600,27600,27600,27600,0
|
|
20240117,194400,946843500,27600,27600,27600,27600,0
|
|
20240117,194300,946843500,27600,27600,27600,27600,0
|
|
20240117,194200,946843500,27600,27600,27600,27600,0
|
|
20240117,194100,946843500,27600,27600,27600,27600,0
|
|
20240117,194000,946843500,27600,27600,27600,27600,0
|
|
20240117,193900,946843500,27600,27600,27600,27600,0
|
|
20240117,193800,946843500,27600,27600,27600,27600,216
|
|
20240117,193700,946843500,27600,27600,27600,27600,0
|
|
20240117,193600,946843500,27600,27600,27600,27600,0
|
|
20240117,193500,946843500,27600,27600,27600,27600,0
|
|
20240117,193400,946843500,27600,27600,27600,27600,0
|
|
20240117,193300,946843500,27600,27600,27600,27600,0
|
|
20240117,193200,946843500,27600,27600,27600,27600,0
|
|
20240117,193100,946843500,27600,27600,27600,27600,0
|
|
20240117,193000,946843500,27600,27600,27600,27600,0
|
|
20240117,192900,946843500,27600,27600,27600,27600,0
|
|
20240117,192800,946843500,27600,27600,27600,27600,0
|
|
20240117,192700,946843500,27600,27600,27600,27600,0
|
|
20240117,192600,946843500,27600,27600,27600,27600,0
|
|
20240117,192500,946843500,27600,27600,27600,27600,0
|
|
20240117,192400,946843500,27600,27600,27600,27600,0
|
|
20240117,192300,946843500,27600,27600,27600,27600,0
|
|
20240117,192200,946843500,27600,27600,27600,27600,0
|
|
20240117,192100,946843500,27600,27600,27600,27600,0
|
|
20240117,192000,946843500,27600,27600,27600,27600,0
|
|
20240117,191900,946843500,27600,27600,27600,27600,0
|
|
20240117,191800,946843500,27600,27600,27600,27600,0
|
|
20240117,191700,946843500,27600,27600,27600,27600,0
|
|
20240117,191600,946843500,27600,27600,27600,27600,0
|
|
20240117,191500,946843500,27600,27600,27600,27600,0
|
|
20240117,191400,946843500,27600,27600,27600,27600,0
|
|
20240117,191300,946843500,27600,27600,27600,27600,0
|
|
20240117,191200,946843500,27600,27600,27600,27600,0
|
|
20240117,191100,946843500,27600,27600,27600,27600,0
|
|
20240117,191000,946843500,27600,27600,27600,27600,0
|
|
20240117,190900,946843500,27600,27600,27600,27600,0
|
|
20240117,190800,946843500,27600,27600,27600,27600,216
|
|
20240117,190700,946843500,27600,27600,27600,27600,0
|
|
20240117,190600,946843500,27600,27600,27600,27600,0
|
|
20240117,190500,946843500,27600,27600,27600,27600,0
|
|
20240117,190400,946843500,27600,27600,27600,27600,0
|
|
20240117,190300,946843500,27600,27600,27600,27600,0
|
|
20240117,190200,946843500,27600,27600,27600,27600,0
|
|
20240117,190100,946843500,27600,27600,27600,27600,0
|
|
20240117,190000,946843500,27600,27600,27600,27600,0
|
|
20240117,185900,946843500,27600,27600,27600,27600,0
|
|
20240117,185800,946843500,27600,27600,27600,27600,0
|
|
20240117,185700,946843500,27600,27600,27600,27600,0
|
|
20240117,185600,946843500,27600,27600,27600,27600,0
|
|
20240117,185500,946843500,27600,27600,27600,27600,0
|
|
20240117,185400,946843500,27600,27600,27600,27600,0
|
|
20240117,185300,946843500,27600,27600,27600,27600,0
|
|
20240117,185200,946843500,27600,27600,27600,27600,0
|
|
20240117,185100,946843500,27600,27600,27600,27600,0
|
|
20240117,185000,946843500,27600,27600,27600,27600,0
|
|
20240117,184900,946843500,27600,27600,27600,27600,0
|
|
20240117,184800,946843500,27600,27600,27600,27600,0
|
|
20240117,184700,946843500,27600,27600,27600,27600,0
|
|
20240117,184600,946843500,27600,27600,27600,27600,0
|
|
20240117,184500,946843500,27600,27600,27600,27600,0
|
|
20240117,184400,946843500,27600,27600,27600,27600,0
|
|
20240117,184300,946843500,27600,27600,27600,27600,0
|
|
20240117,184200,946843500,27600,27600,27600,27600,0
|
|
20240117,184100,946843500,27600,27600,27600,27600,0
|
|
20240117,184000,946843500,27600,27600,27600,27600,0
|
|
20240117,183900,946843500,27600,27600,27600,27600,0
|
|
20240117,183800,946843500,27600,27600,27600,27600,216
|
|
20240117,183700,946843500,27600,27600,27600,27600,0
|
|
20240117,183600,946843500,27600,27600,27600,27600,0
|
|
20240117,183500,946843500,27600,27600,27600,27600,0
|
|
20240117,183400,946843500,27600,27600,27600,27600,0
|
|
20240117,183300,946843500,27600,27600,27600,27600,0
|
|
20240117,183200,946843500,27600,27600,27600,27600,0
|
|
20240117,183100,946843500,27600,27600,27600,27600,0
|
|
20240117,183000,946843500,27600,27600,27600,27600,0
|
|
20240117,182900,946843500,27600,27600,27600,27600,0
|
|
20240117,182800,946843500,27600,27600,27600,27600,0
|
|
20240117,182700,946843500,27600,27600,27600,27600,0
|
|
20240117,182600,946843500,27600,27600,27600,27600,0
|
|
20240117,182500,946843500,27600,27600,27600,27600,0
|
|
20240117,182400,946843500,27600,27600,27600,27600,0
|
|
20240117,182300,946843500,27600,27600,27600,27600,0
|
|
20240117,182200,946843500,27600,27600,27600,27600,0
|
|
20240117,182100,946843500,27600,27600,27600,27600,0
|
|
20240117,182000,946843500,27600,27600,27600,27600,0
|
|
20240117,181900,946843500,27600,27600,27600,27600,0
|
|
20240117,181800,946843500,27600,27600,27600,27600,0
|
|
20240117,181700,946843500,27600,27600,27600,27600,0
|
|
20240117,181600,946843500,27600,27600,27600,27600,0
|
|
20240117,181500,946843500,27600,27600,27600,27600,0
|
|
20240117,181400,946843500,27600,27600,27600,27600,0
|
|
20240117,181300,946843500,27600,27600,27600,27600,0
|
|
20240117,181200,946843500,27600,27600,27600,27600,0
|
|
20240117,181100,946843500,27600,27600,27600,27600,0
|
|
20240117,181000,946843500,27600,27600,27600,27600,0
|
|
20240117,180900,946843500,27600,27600,27600,27600,0
|
|
20240117,180800,946843500,27600,27600,27600,27600,216
|
|
20240117,180700,946843500,27600,27600,27600,27600,0
|
|
20240117,180600,946843500,27600,27600,27600,27600,0
|
|
20240117,180500,946843500,27600,27600,27600,27600,0
|
|
20240117,180400,946843500,27600,27600,27600,27600,0
|
|
20240117,180300,946843500,27600,27600,27600,27600,0
|
|
20240117,180200,946843500,27600,27600,27600,27600,0
|
|
20240117,180100,946843500,27600,27600,27600,27600,0
|
|
20240117,180000,946843500,27600,27600,27600,27600,0
|
|
20240117,175900,946843500,27600,27600,27600,27600,0
|
|
20240117,175800,946843500,27600,27600,27600,27600,0
|
|
20240117,175700,946843500,27600,27600,27600,27600,0
|
|
20240117,175600,946843500,27600,27600,27600,27600,0
|
|
20240117,175500,946843500,27600,27600,27600,27600,0
|
|
20240117,175400,946843500,27600,27600,27600,27600,0
|
|
20240117,175300,946843500,27600,27600,27600,27600,0
|
|
20240117,175200,946843500,27600,27600,27600,27600,0
|
|
20240117,175100,946843500,27600,27600,27600,27600,0
|
|
20240117,175000,946843500,27600,27600,27600,27600,0
|
|
20240117,174900,946843500,27600,27600,27600,27600,0
|
|
20240117,174800,946843500,27600,27600,27600,27600,0
|
|
20240117,174700,946843500,27600,27600,27600,27600,0
|
|
20240117,174600,946843500,27600,27600,27600,27600,0
|
|
20240117,174500,946843500,27600,27600,27600,27600,0
|
|
20240117,174400,946843500,27600,27600,27600,27600,0
|
|
20240117,174300,946843500,27600,27600,27600,27600,0
|
|
20240117,174200,946843500,27600,27600,27600,27600,0
|
|
20240117,174100,946843500,27600,27600,27600,27600,0
|
|
20240117,174000,946843500,27600,27600,27600,27600,0
|
|
20240117,173900,946843500,27600,27600,27600,27600,0
|
|
20240117,173800,946843500,27600,27600,27600,27600,216
|
|
20240117,173700,946843500,27600,27600,27600,27600,0
|
|
20240117,173600,946843500,27600,27600,27600,27600,0
|
|
20240117,173500,946843500,27600,27600,27600,27600,0
|
|
20240117,173400,946843500,27600,27600,27600,27600,0
|
|
20240117,173300,946843500,27600,27600,27600,27600,0
|
|
20240117,173200,946843500,27600,27600,27600,27600,0
|
|
20240117,173100,946843500,27600,27600,27600,27600,0
|
|
20240117,173000,946843500,27600,27600,27600,27600,0
|
|
20240117,172900,946843500,27600,27600,27600,27600,0
|
|
20240117,172800,946843500,27600,27600,27600,27600,0
|
|
20240117,172700,946843500,27600,27600,27600,27600,0
|
|
20240117,172600,946843500,27600,27600,27600,27600,0
|
|
20240117,172500,946843500,27600,27600,27600,27600,0
|
|
20240117,172400,946843500,27600,27600,27600,27600,0
|
|
20240117,172300,946843500,27600,27600,27600,27600,0
|
|
20240117,172200,946843500,27600,27600,27600,27600,0
|
|
20240117,172100,946843500,27600,27600,27600,27600,0
|
|
20240117,172000,946843500,27600,27600,27600,27600,0
|
|
20240117,171900,946843500,27600,27600,27600,27600,0
|
|
20240117,171800,946843500,27600,27600,27600,27600,0
|
|
20240117,171700,946843500,27600,27600,27600,27600,0
|
|
20240117,171600,946843500,27600,27600,27600,27600,0
|
|
20240117,171500,946843500,27600,27600,27600,27600,0
|
|
20240117,171400,946843500,27600,27600,27600,27600,0
|
|
20240117,171300,946843500,27600,27600,27600,27600,0
|
|
20240117,171200,946843500,27600,27600,27600,27600,0
|
|
20240117,171100,946843500,27600,27600,27600,27600,0
|
|
20240117,171000,946843500,27600,27600,27600,27600,0
|
|
20240117,170900,946843500,27600,27600,27600,27600,0
|
|
20240117,170800,946843500,27600,27600,27600,27600,216
|
|
20240117,170700,946843500,27600,27600,27600,27600,0
|
|
20240117,170600,946843500,27600,27600,27600,27600,0
|
|
20240117,170500,946843500,27600,27600,27600,27600,0
|
|
20240117,170400,946843500,27600,27600,27600,27600,0
|
|
20240117,170300,946843500,27600,27600,27600,27600,0
|
|
20240117,170200,946843500,27600,27600,27600,27600,0
|
|
20240117,170100,946843500,27600,27600,27600,27600,0
|
|
20240117,170000,946843500,27600,27600,27600,27600,0
|
|
20240117,165900,946843500,27600,27600,27600,27600,0
|
|
20240117,165800,946843500,27600,27600,27600,27600,0
|
|
20240117,165700,946843500,27600,27600,27600,27600,0
|
|
20240117,165600,946843500,27600,27600,27600,27600,0
|
|
20240117,165500,946843500,27600,27600,27600,27600,0
|
|
20240117,165400,946843500,27600,27600,27600,27600,0
|
|
20240117,165300,946843500,27600,27600,27600,27600,0
|
|
20240117,165200,946843500,27600,27600,27600,27600,0
|
|
20240117,165100,946843500,27600,27600,27600,27600,0
|
|
20240117,165000,946843500,27600,27600,27600,27600,0
|
|
20240117,164900,946843500,27600,27600,27600,27600,0
|
|
20240117,164800,946843500,27600,27600,27600,27600,0
|
|
20240117,164700,946843500,27600,27600,27600,27600,0
|
|
20240117,164600,946843500,27600,27600,27600,27600,0
|
|
20240117,164500,946843500,27600,27600,27600,27600,0
|
|
20240117,164400,946843500,27600,27600,27600,27600,0
|
|
20240117,164300,946843500,27600,27600,27600,27600,0
|
|
20240117,164200,946843500,27600,27600,27600,27600,0
|
|
20240117,164100,946843500,27600,27600,27600,27600,0
|
|
20240117,164000,946843500,27600,27600,27600,27600,0
|
|
20240117,163900,946843500,27600,27600,27600,27600,0
|
|
20240117,163800,946843500,27600,27600,27600,27600,216
|
|
20240117,163700,946843500,27600,27600,27600,27600,0
|
|
20240117,163600,946843500,27600,27600,27600,27600,0
|
|
20240117,163500,946843500,27600,27600,27600,27600,0
|
|
20240117,163400,946843500,27600,27600,27600,27600,0
|
|
20240117,163300,946843500,27600,27600,27600,27600,0
|
|
20240117,163200,946843500,27600,27600,27600,27600,0
|
|
20240117,163100,946843500,27600,27600,27600,27600,0
|
|
20240117,163000,946843500,27600,27600,27600,27600,0
|
|
20240117,162900,946843500,27600,27600,27600,27600,0
|
|
20240117,162800,946843500,27600,27600,27600,27600,0
|
|
20240117,162700,946843500,27600,27600,27600,27600,0
|
|
20240117,162600,946843500,27600,27600,27600,27600,0
|
|
20240117,162500,946843500,27600,27600,27600,27600,0
|
|
20240117,162400,946843500,27600,27600,27600,27600,0
|
|
20240117,162300,946843500,27600,27600,27600,27600,0
|
|
20240117,162200,946843500,27600,27600,27600,27600,0
|
|
20240117,162100,946843500,27600,27600,27600,27600,0
|
|
20240117,162000,946843500,27600,27600,27600,27600,0
|
|
20240117,161900,946843500,27600,27600,27600,27600,0
|
|
20240117,161800,946843500,27600,27600,27600,27600,0
|
|
20240117,161700,946843500,27600,27600,27600,27600,0
|
|
20240117,161600,946843500,27600,27600,27600,27600,0
|
|
20240117,161500,946843500,27600,27600,27600,27600,0
|
|
20240117,161400,946843500,27600,27600,27600,27600,0
|
|
20240117,161300,946843500,27600,27600,27600,27600,0
|
|
20240117,161200,946843500,27600,27600,27600,27600,0
|
|
20240117,161100,946843500,27600,27600,27600,27600,0
|
|
20240117,161000,946843500,27600,27600,27600,27600,0
|
|
20240117,160900,946843500,27600,27600,27600,27600,0
|
|
20240117,160800,946843500,27600,27600,27600,27600,216
|
|
20240117,160700,946843500,27600,27600,27600,27600,0
|
|
20240117,160600,946843500,27600,27600,27600,27600,0
|
|
20240117,160500,946843500,27600,27600,27600,27600,0
|
|
20240117,160400,946843500,27600,27600,27600,27600,0
|
|
20240117,160300,946843500,27600,27600,27600,27600,0
|
|
20240117,160200,946843500,27600,27600,27600,27600,0
|
|
20240117,160100,946843500,27600,27600,27600,27600,0
|
|
20240117,160000,946843500,27600,27600,27600,27600,0
|
|
20240117,155900,946843500,27600,27600,27600,27600,0
|
|
20240117,155800,946843500,27600,27600,27600,27600,0
|
|
20240117,155700,946843500,27600,27600,27600,27600,0
|
|
20240117,155600,946843500,27600,27600,27600,27600,0
|
|
20240117,155500,946843500,27600,27600,27600,27600,0
|
|
20240117,155400,946843500,27600,27600,27600,27600,0
|
|
20240117,155300,946843500,27600,27600,27600,27600,0
|
|
20240117,155200,946843500,27600,27600,27600,27600,0
|
|
20240117,155100,946843500,27600,27600,27600,27600,0
|
|
20240117,155000,946843500,27600,27600,27600,27600,0
|
|
20240117,154900,946843500,27600,27600,27600,27600,0
|
|
20240117,154800,946843500,27600,27600,27600,27600,0
|
|
20240117,154700,946843500,27600,27600,27600,27600,0
|
|
20240117,154600,946843500,27600,27600,27600,27600,0
|
|
20240117,154500,946843500,27600,27600,27600,27600,0
|
|
20240117,154400,946843500,27600,27600,27600,27600,0
|
|
20240117,154300,946843500,27600,27600,27600,27600,0
|
|
20240117,154200,946843500,27600,27600,27600,27600,0
|
|
20240117,154100,946843500,27600,27600,27600,27600,0
|
|
20240117,154000,946843500,27600,27600,27600,27600,0
|
|
20240117,153900,946843500,27600,27600,27600,27600,0
|
|
20240117,153800,946843500,27600,27600,27600,27600,216
|
|
20240117,153700,946843500,27600,27600,27600,27600,0
|
|
20240117,153600,946843500,27600,27600,27600,27600,0
|
|
20240117,153500,946843500,27600,27600,27600,27600,0
|
|
20240117,153400,946843500,27600,27600,27600,27600,0
|
|
20240117,153300,946843500,27600,27600,27600,27600,0
|
|
20240117,153200,946843500,27600,27600,27600,27600,0
|
|
20240117,153100,946843500,27600,27600,27600,27600,0
|
|
20240117,153000,946843500,27600,27600,27600,27600,216
|
|
20240117,152900,940881900,27600,27600,27600,27600,0
|
|
20240117,152800,940881900,27600,27600,27600,27600,0
|
|
20240117,152700,940881900,27600,27600,27600,27600,0
|
|
20240117,152600,940881900,27600,27600,27600,27600,0
|
|
20240117,152500,940881900,27600,27600,27600,27600,0
|
|
20240117,152400,940881900,27600,27600,27600,27600,0
|
|
20240117,152300,940881900,27600,27600,27600,27600,0
|
|
20240117,152200,940881900,27600,27600,27600,27600,0
|
|
20240117,152100,940881900,27600,27600,27600,27600,0
|
|
20240117,152000,940881900,27600,27600,27600,27600,0
|
|
20240117,151900,940881900,27600,27500,27600,27500,18
|
|
20240117,151800,940385700,27600,27600,27600,27600,21
|
|
20240117,151700,939806100,27600,27600,27600,27600,27
|
|
20240117,151600,939060900,27600,27600,27600,27600,44
|
|
20240117,151500,937846500,27600,27600,27600,27600,12
|
|
20240117,151400,937515300,27600,27550,27600,27550,36
|
|
20240117,151300,936522900,27500,27500,27500,27500,0
|
|
20240117,151200,936522900,27500,27500,27500,27500,0
|
|
20240117,151100,936522900,27500,27500,27500,27500,0
|
|
20240117,151000,936522900,27500,27500,27500,27500,0
|
|
20240117,150900,936522900,27500,27500,27500,27500,1
|
|
20240117,150800,936495400,27550,27550,27550,27550,48
|
|
20240117,150700,935173000,27550,27550,27550,27550,4
|
|
20240117,150600,935062800,27550,27550,27550,27550,0
|
|
20240117,150500,935062800,27550,27550,27550,27550,0
|
|
20240117,150400,935062800,27550,27550,27550,27550,36
|
|
20240117,150300,934071000,27550,27550,27550,27550,38
|
|
20240117,150200,933024100,27550,27550,27550,27550,5
|
|
20240117,150100,932886350,27550,27500,27550,27500,16
|
|
20240117,150000,932445950,27500,27500,27500,27500,8
|
|
20240117,145900,932225950,27500,27500,27500,27500,10
|
|
20240117,145800,931950950,27450,27450,27450,27450,1
|
|
20240117,145700,931923500,27450,27450,27450,27450,0
|
|
20240117,145600,931923500,27450,27450,27450,27450,150
|
|
20240117,145500,927806000,27450,27450,27450,27450,0
|
|
20240117,145400,927806000,27450,27450,27450,27450,110
|
|
20240117,145300,924786500,27450,27450,27450,27450,0
|
|
20240117,145200,924786500,27450,27450,27450,27450,0
|
|
20240117,145100,924786500,27450,27450,27450,27450,55
|
|
20240117,145000,923276750,27450,27500,27500,27450,114
|
|
20240117,144900,920147250,27500,27500,27500,27500,0
|
|
20240117,144800,920147250,27500,27500,27500,27500,0
|
|
20240117,144700,920147250,27500,27500,27500,27500,4
|
|
20240117,144600,920037250,27500,27500,27500,27500,0
|
|
20240117,144500,920037250,27500,27500,27500,27500,10
|
|
20240117,144400,919762250,27500,27500,27500,27500,10
|
|
20240117,144300,919487250,27500,27500,27500,27500,14
|
|
20240117,144200,919102250,27500,27500,27500,27500,0
|
|
20240117,144100,919102250,27500,27500,27500,27500,0
|
|
20240117,144000,919102250,27500,27500,27500,27500,122
|
|
20240117,143900,915747250,27500,27500,27500,27500,0
|
|
20240117,143800,915747250,27500,27500,27500,27500,0
|
|
20240117,143700,915747250,27500,27500,27500,27500,0
|
|
20240117,143600,915747250,27500,27500,27500,27500,0
|
|
20240117,143500,915747250,27500,27500,27500,27500,0
|
|
20240117,143400,915747250,27500,27500,27500,27500,0
|
|
20240117,143300,915747250,27500,27500,27500,27500,3
|
|
20240117,143200,915664750,27500,27500,27500,27500,0
|
|
20240117,143100,915664750,27500,27500,27500,27500,2
|
|
20240117,143000,915609750,27500,27500,27500,27400,508
|
|
20240117,142900,901684950,27500,27500,27500,27500,2
|
|
20240117,142800,901629950,27500,27500,27500,27500,0
|
|
20240117,142700,901629950,27500,27500,27500,27500,0
|
|
20240117,142600,901629950,27500,27500,27500,27500,0
|
|
20240117,142500,901629950,27500,27500,27500,27500,0
|
|
20240117,142400,901629950,27500,27550,27550,27500,80
|
|
20240117,142300,899426450,27550,27550,27550,27550,0
|
|
20240117,142200,899426450,27550,27550,27550,27550,124
|
|
20240117,142100,896010250,27650,27650,27650,27650,0
|
|
20240117,142000,896010250,27650,27650,27650,27650,4
|
|
20240117,141900,895899650,27650,27650,27650,27650,0
|
|
20240117,141800,895899650,27650,27650,27650,27650,0
|
|
20240117,141700,895899650,27650,27650,27650,27650,4
|
|
20240117,141600,895789050,27650,27650,27650,27650,1
|
|
20240117,141500,895761400,27650,27650,27650,27650,0
|
|
20240117,141400,895761400,27650,27650,27650,27650,0
|
|
20240117,141300,895761400,27650,27650,27650,27650,65
|
|
20240117,141200,893964150,27650,27650,27650,27650,134
|
|
20240117,141100,890259050,27650,27650,27650,27650,1
|
|
20240117,141000,890231400,27650,27650,27650,27650,4
|
|
20240117,140900,890120800,27700,27350,27700,27350,1985
|
|
20240117,140800,835616300,27400,27450,27450,27400,579
|
|
20240117,140700,819751200,27450,27500,27550,27450,1093
|
|
20240117,140600,789696500,27500,27500,27600,27500,115
|
|
20240117,140500,786533800,27600,27600,27600,27600,10
|
|
20240117,140400,786257800,27550,27550,27550,27550,123
|
|
20240117,140300,782869150,27550,27550,27550,27550,30
|
|
20240117,140200,782042650,27550,27550,27550,27550,1
|
|
20240117,140100,782015100,27600,27600,27600,27600,0
|
|
20240117,140000,782015100,27600,27600,27600,27600,4
|
|
20240117,135900,781904700,27600,27600,27600,27600,0
|
|
20240117,135800,781904700,27600,27600,27600,27600,20
|
|
20240117,135700,781352700,27600,27600,27600,27600,8
|
|
20240117,135600,781131900,27600,27600,27600,27600,31
|
|
20240117,135500,780276300,27550,27550,27550,27550,13
|
|
20240117,135400,779918150,27400,27400,27400,27400,0
|
|
20240117,135300,779918150,27400,27400,27400,27400,0
|
|
20240117,135200,779918150,27400,27400,27400,27400,0
|
|
20240117,135100,779918150,27400,27400,27400,27400,0
|
|
20240117,135000,779918150,27400,27400,27400,27400,0
|
|
20240117,134900,779918150,27400,27400,27400,27400,0
|
|
20240117,134800,779918150,27400,27400,27400,27400,0
|
|
20240117,134700,779918150,27400,27400,27400,27400,0
|
|
20240117,134600,779918150,27400,27400,27400,27400,40
|
|
20240117,134500,778822150,27550,27550,27550,27550,0
|
|
20240117,134400,778822150,27550,27550,27550,27550,4
|
|
20240117,134300,778711950,27550,27550,27550,27550,0
|
|
20240117,134200,778711950,27550,27550,27550,27550,0
|
|
20240117,134100,778711950,27550,27550,27550,27550,1
|
|
20240117,134000,778684400,27600,27600,27600,27600,26
|
|
20240117,133900,777966800,27600,27600,27600,27600,4
|
|
20240117,133800,777856400,27600,27600,27600,27600,10
|
|
20240117,133700,777580400,27600,27450,27600,27400,616
|
|
20240117,133600,760645600,27450,27400,27450,27400,43
|
|
20240117,133500,759465700,27400,27400,27400,27300,81
|
|
20240117,133400,757248950,27400,27350,27400,27350,24
|
|
20240117,133300,756591900,27350,27400,27400,27350,25
|
|
20240117,133200,755907350,27400,27400,27400,27400,22
|
|
20240117,133100,755304550,27400,27400,27400,27400,20
|
|
20240117,133000,754756550,27250,27400,27400,27250,229
|
|
20240117,132900,748485700,27500,27500,27500,27500,0
|
|
20240117,132800,748485700,27500,27500,27500,27500,0
|
|
20240117,132700,748485700,27500,27350,27500,27350,817
|
|
20240117,132600,726086350,27350,27200,27350,27200,481
|
|
20240117,132500,712979200,27200,27200,27200,27200,12
|
|
20240117,132400,712652800,27150,27150,27150,27100,235
|
|
20240117,132300,706278600,27150,27100,27150,27100,49
|
|
20240117,132200,704950400,27100,27100,27150,27100,77
|
|
20240117,132100,702863600,27150,27150,27150,27150,10
|
|
20240117,132000,702592100,27150,27150,27150,27100,47
|
|
20240117,131900,701316550,27100,27100,27100,27100,0
|
|
20240117,131800,701316550,27100,27100,27100,27100,8
|
|
20240117,131700,701099750,27100,27100,27100,27100,6
|
|
20240117,131600,700937150,27100,27100,27100,27100,44
|
|
20240117,131500,699744750,27100,27100,27100,27100,0
|
|
20240117,131400,699744750,27100,27100,27100,27100,134
|
|
20240117,131300,696113350,27150,27150,27150,27150,0
|
|
20240117,131200,696113350,27150,27150,27150,27150,1
|
|
20240117,131100,696086200,27150,27100,27150,27100,14
|
|
20240117,131000,695706550,27100,27100,27100,27100,0
|
|
20240117,130900,695706550,27100,27100,27100,27100,291
|
|
20240117,130800,687820450,27100,27150,27150,27100,12
|
|
20240117,130700,687494900,27150,27100,27150,27100,91
|
|
20240117,130600,685027350,27150,27300,27300,27150,5
|
|
20240117,130500,684891000,27300,27150,27300,27150,535
|
|
20240117,130400,670356000,27150,27150,27150,27150,38
|
|
20240117,130300,669324300,27100,27100,27100,27100,1
|
|
20240117,130200,669297200,27100,27100,27100,27100,45
|
|
20240117,130100,668077700,27100,27100,27100,27100,4
|
|
20240117,130000,667969300,27100,27100,27100,27100,15
|
|
20240117,125900,667562800,27100,27100,27100,27100,20
|
|
20240117,125800,667020800,27100,27100,27100,27100,0
|
|
20240117,125700,667020800,27100,27150,27150,27100,88
|
|
20240117,125600,664634600,27150,27150,27150,27150,0
|
|
20240117,125500,664634600,27150,27150,27150,27150,0
|
|
20240117,125400,664634600,27150,27150,27150,27100,59
|
|
20240117,125300,663032800,27150,27100,27150,27100,60
|
|
20240117,125200,661405450,27050,27050,27050,27050,1
|
|
20240117,125100,661378400,27050,27050,27050,27050,0
|
|
20240117,125000,661378400,27050,27050,27050,27050,0
|
|
20240117,124900,661378400,27050,27050,27050,27050,3
|
|
20240117,124800,661297250,27100,27100,27100,27100,4
|
|
20240117,124700,661188850,27100,27100,27100,27100,5
|
|
20240117,124600,661053350,27050,27050,27050,27050,62
|
|
20240117,124500,659376250,27100,27100,27100,27100,5
|
|
20240117,124400,659240750,27100,27100,27100,27100,4
|
|
20240117,124300,659132350,27100,27100,27100,27100,0
|
|
20240117,124200,659132350,27100,27100,27100,27100,0
|
|
20240117,124100,659132350,27100,27100,27100,27100,4
|
|
20240117,124000,659023950,27100,27100,27100,27100,0
|
|
20240117,123900,659023950,27100,27100,27100,27100,0
|
|
20240117,123800,659023950,27100,27100,27100,27100,1
|
|
20240117,123700,658996850,27100,27100,27150,27100,19
|
|
20240117,123600,658481500,27100,27100,27100,27100,9
|
|
20240117,123500,658237600,27100,27050,27100,27050,24
|
|
20240117,123400,657588350,27050,27050,27050,27050,0
|
|
20240117,123300,657588350,27050,27050,27050,27050,0
|
|
20240117,123200,657588350,27050,27050,27050,27050,0
|
|
20240117,123100,657588350,27050,27050,27050,27050,0
|
|
20240117,123000,657588350,27050,27050,27050,27050,4
|
|
20240117,122900,657480150,27100,27100,27100,27100,0
|
|
20240117,122800,657480150,27100,27100,27100,27100,0
|
|
20240117,122700,657480150,27100,27200,27200,27100,91
|
|
20240117,122600,655013600,27200,27100,27200,27050,3276
|
|
20240117,122500,566320850,27150,27150,27150,27150,0
|
|
20240117,122400,566320850,27150,27150,27150,27150,4
|
|
20240117,122300,566212250,27150,27150,27150,27150,59
|
|
20240117,122200,564610400,27150,27150,27150,27150,2
|
|
20240117,122100,564556100,27150,27200,27200,27150,107
|
|
20240117,122000,561649600,27200,27200,27200,27200,1
|
|
20240117,121900,561622400,27100,27150,27150,27100,13
|
|
20240117,121800,561269900,27150,27150,27150,27150,0
|
|
20240117,121700,561269900,27150,27150,27150,27150,1
|
|
20240117,121600,561242750,27150,27150,27150,27150,0
|
|
20240117,121500,561242750,27150,27150,27150,27150,20
|
|
20240117,121400,560699750,27150,27200,27200,27150,34
|
|
20240117,121300,559776450,27200,27200,27200,27200,0
|
|
20240117,121200,559776450,27200,27200,27200,27200,0
|
|
20240117,121100,559776450,27200,27200,27200,27200,4
|
|
20240117,121000,559667650,27200,27200,27200,27200,0
|
|
20240117,120900,559667650,27200,27200,27200,27200,0
|
|
20240117,120800,559667650,27200,27200,27200,27200,7
|
|
20240117,120700,559477250,27200,27200,27200,27200,4
|
|
20240117,120600,559368450,27200,27200,27200,27200,1
|
|
20240117,120500,559341250,27150,27150,27150,27150,451
|
|
20240117,120400,547096600,27150,27150,27150,27150,36
|
|
20240117,120300,546119200,27200,27200,27200,27200,0
|
|
20240117,120200,546119200,27200,27200,27200,27200,1
|
|
20240117,120100,546092000,27200,27200,27200,27200,19
|
|
20240117,120000,545575200,27200,27200,27200,27200,0
|
|
20240117,115900,545575200,27200,27200,27200,27200,0
|
|
20240117,115800,545575200,27200,27200,27200,27200,0
|
|
20240117,115700,545575200,27200,27200,27200,27200,0
|
|
20240117,115600,545575200,27200,27200,27200,27200,0
|
|
20240117,115500,545575200,27200,27200,27200,27200,40
|
|
20240117,115400,544487200,27200,27200,27200,27200,46
|
|
20240117,115300,543236000,27200,27200,27200,27200,0
|
|
20240117,115200,543236000,27200,27200,27200,27200,0
|
|
20240117,115100,543236000,27200,27200,27200,27200,5
|
|
20240117,115000,543100000,27200,27200,27200,27200,1
|
|
20240117,114900,543072800,27200,27200,27200,27200,0
|
|
20240117,114800,543072800,27200,27250,27250,27200,96
|
|
20240117,114700,540457000,27200,27200,27200,27200,70
|
|
20240117,114600,538553000,27200,27200,27200,27200,10
|
|
20240117,114500,538281000,27200,27200,27200,27200,0
|
|
20240117,114400,538281000,27200,27200,27200,27200,569
|
|
20240117,114300,522804200,27250,27250,27250,27250,0
|
|
20240117,114200,522804200,27250,27250,27250,27250,8
|
|
20240117,114100,522586200,27250,27250,27250,27250,4
|
|
20240117,114000,522477200,27250,27250,27250,27250,512
|
|
20240117,113900,508525200,27350,27350,27350,27350,0
|
|
20240117,113800,508525200,27350,27350,27350,27350,4
|
|
20240117,113700,508415800,27350,27350,27350,27350,300
|
|
20240117,113600,500210800,27300,27300,27300,27300,8
|
|
20240117,113500,499992400,27200,27200,27200,27200,0
|
|
20240117,113400,499992400,27200,27200,27200,27200,0
|
|
20240117,113300,499992400,27200,27200,27200,27200,11
|
|
20240117,113200,499693200,27200,27200,27200,27200,142
|
|
20240117,113100,495830800,27200,27200,27200,27200,4
|
|
20240117,113000,495722000,27200,27250,27250,27200,313
|
|
20240117,112900,487207400,27250,27250,27250,27250,74
|
|
20240117,112800,485190900,27250,27250,27250,27250,43
|
|
20240117,112700,484019150,27250,27250,27250,27250,1
|
|
20240117,112600,483991900,27250,27300,27300,27250,13
|
|
20240117,112500,483637400,27250,27250,27250,27250,213
|
|
20240117,112400,477833150,27300,27300,27300,27300,248
|
|
20240117,112300,471062750,27150,27150,27150,27150,0
|
|
20240117,112200,471062750,27150,27150,27150,27150,0
|
|
20240117,112100,471062750,27150,27150,27150,27150,2
|
|
20240117,112000,471008450,27150,27100,27150,27100,5
|
|
20240117,111900,470872750,27100,27250,27250,27050,1323
|
|
20240117,111800,435027400,27250,27250,27250,27250,3
|
|
20240117,111700,434945650,27250,27250,27250,27250,0
|
|
20240117,111600,434945650,27250,27250,27250,27200,97
|
|
20240117,111500,432302450,27250,27100,27250,27100,14
|
|
20240117,111400,431921300,27100,27350,27400,27100,2058
|
|
20240117,111300,375949250,27350,27350,27350,27350,0
|
|
20240117,111200,375949250,27350,27400,27400,27350,372
|
|
20240117,111100,365764650,27400,27400,27400,27400,0
|
|
20240117,111000,365764650,27400,27400,27400,27400,2
|
|
20240117,110900,365709850,27400,27400,27400,27400,0
|
|
20240117,110800,365709850,27400,27400,27400,27400,4
|
|
20240117,110700,365600250,27400,27400,27400,27400,9
|
|
20240117,110600,365353650,27400,27500,27500,27400,767
|
|
20240117,110500,344306800,27500,27500,27500,27500,4
|
|
20240117,110400,344196800,27500,27500,27500,27500,4
|
|
20240117,110300,344086800,27450,27450,27450,27450,0
|
|
20240117,110200,344086800,27450,27450,27450,27450,0
|
|
20240117,110100,344086800,27450,27450,27450,27450,2
|
|
20240117,110000,344031900,27600,27450,27600,27450,111
|
|
20240117,105900,340983300,27450,27450,27450,27450,77
|
|
20240117,105800,338869650,27450,27450,27450,27450,377
|
|
20240117,105700,328521000,27450,27450,27450,27450,110
|
|
20240117,105600,325501500,27400,27400,27400,27400,30
|
|
20240117,105500,324679500,27400,27400,27400,27400,40
|
|
20240117,105400,323583500,27400,27400,27400,27400,5
|
|
20240117,105300,323446500,27400,27500,27500,27400,417
|
|
20240117,105200,312020550,27450,27450,27450,27450,66
|
|
20240117,105100,310208850,27650,27650,27650,27650,4
|
|
20240117,105000,310098250,27650,27650,27650,27650,0
|
|
20240117,104900,310098250,27650,27650,27650,27650,0
|
|
20240117,104800,310098250,27650,27650,27650,27650,4
|
|
20240117,104700,309987650,27650,27650,27650,27650,0
|
|
20240117,104600,309987650,27650,27650,27650,27650,5
|
|
20240117,104500,309849400,27450,27450,27450,27450,0
|
|
20240117,104400,309849400,27450,27550,27550,27450,225
|
|
20240117,104300,303665550,27550,27550,27550,27550,0
|
|
20240117,104200,303665550,27550,27550,27550,27550,4
|
|
20240117,104100,303555350,27550,27550,27550,27550,0
|
|
20240117,104000,303555350,27550,27550,27550,27550,110
|
|
20240117,103900,300524850,27550,27550,27550,27550,0
|
|
20240117,103800,300524850,27550,27550,27550,27550,5
|
|
20240117,103700,300387100,27550,27550,27550,27550,0
|
|
20240117,103600,300387100,27550,27550,27550,27550,0
|
|
20240117,103500,300387100,27550,27550,27550,27550,4
|
|
20240117,103400,300276900,27550,27550,27550,27550,0
|
|
20240117,103300,300276900,27550,27500,27650,27500,39
|
|
20240117,103200,299200950,27650,27650,27650,27650,4
|
|
20240117,103100,299090350,27650,27550,27650,27550,7
|
|
20240117,103000,298897400,27550,27550,27550,27550,100
|
|
20240117,102900,296142400,27550,27550,27550,27550,0
|
|
20240117,102800,296142400,27550,27550,27550,27550,13
|
|
20240117,102700,295784250,27450,27450,27450,27450,0
|
|
20240117,102600,295784250,27450,27450,27550,27450,10
|
|
20240117,102500,295509650,27450,27500,27500,27450,40
|
|
20240117,102400,294411600,27450,27450,27450,27450,0
|
|
20240117,102300,294411600,27450,27450,27450,27450,0
|
|
20240117,102200,294411600,27450,27450,27450,27450,0
|
|
20240117,102100,294411600,27450,27450,27450,27450,1135
|
|
20240117,102000,263255850,27450,27500,27500,27450,12
|
|
20240117,101900,262926200,27450,27450,27450,27450,0
|
|
20240117,101800,262926200,27450,27450,27450,27450,40
|
|
20240117,101700,261828200,27400,27450,27450,27400,380
|
|
20240117,101600,251413700,27500,27500,27500,27500,193
|
|
20240117,101500,246106200,27500,27500,27500,27500,11
|
|
20240117,101400,245803700,27500,27500,27500,27500,1
|
|
20240117,101300,245776200,27450,27450,27450,27450,0
|
|
20240117,101200,245776200,27450,27450,27450,27450,0
|
|
20240117,101100,245776200,27450,27450,27450,27450,0
|
|
20240117,101000,245776200,27450,27400,27450,27400,39
|
|
20240117,100900,244707150,27450,27500,27500,27450,956
|
|
20240117,100800,218453550,27500,27500,27500,27500,216
|
|
20240117,100700,212513550,27550,27550,27550,27550,1
|
|
20240117,100600,212486000,27500,27500,27500,27500,100
|
|
20240117,100500,209736000,27600,27500,27600,27500,39
|
|
20240117,100400,208662100,27550,27550,27550,27550,436
|
|
20240117,100300,196650300,27600,27600,27600,27600,0
|
|
20240117,100200,196650300,27600,27600,27600,27600,4
|
|
20240117,100100,196539900,27650,27600,27650,27600,394
|
|
20240117,100000,185646400,27550,27550,27550,27550,1
|
|
20240117,095900,185618850,27600,27650,27650,27600,17
|
|
20240117,095800,185149450,27650,27600,27650,27600,2
|
|
20240117,095700,185094200,27600,27600,27600,27600,0
|
|
20240117,095600,185094200,27600,27600,27600,27600,0
|
|
20240117,095500,185094200,27600,27600,27600,27600,4
|
|
20240117,095400,184983800,27600,27650,27650,27600,11
|
|
20240117,095300,184680150,27650,27650,27650,27650,0
|
|
20240117,095200,184680150,27650,27550,27650,27550,14
|
|
20240117,095100,184293950,27550,27600,27600,27550,3
|
|
20240117,095000,184211250,27550,27550,27550,27550,0
|
|
20240117,094900,184211250,27550,27650,27650,27550,13
|
|
20240117,094800,183852700,27650,27650,27650,27600,29
|
|
20240117,094700,183051800,27650,27650,27650,27650,10
|
|
20240117,094600,182775300,27600,27600,27600,27600,271
|
|
20240117,094500,175295700,27600,27600,27600,27600,0
|
|
20240117,094400,175295700,27600,27600,27650,27600,11
|
|
20240117,094300,174991800,27600,27600,27600,27600,0
|
|
20240117,094200,174991800,27600,27600,27600,27600,50
|
|
20240117,094100,173611800,27750,27750,27750,27750,0
|
|
20240117,094000,173611800,27750,27750,27750,27750,1
|
|
20240117,093900,173584050,27550,27650,27650,27550,25
|
|
20240117,093800,172894250,27750,27750,27750,27750,5
|
|
20240117,093700,172755500,27600,27600,27600,27600,0
|
|
20240117,093600,172755500,27600,27600,27600,27600,30
|
|
20240117,093500,171927500,27700,27700,27700,27700,3
|
|
20240117,093400,171844400,27700,27700,27700,27700,6
|
|
20240117,093300,171678200,27700,27700,27700,27700,115
|
|
20240117,093200,168492700,27700,27700,27700,27700,0
|
|
20240117,093100,168492700,27700,27700,27700,27700,6
|
|
20240117,093000,168326500,27700,27550,27700,27550,149
|
|
20240117,092900,164214450,27550,27600,27600,27550,122
|
|
20240117,092800,160848000,27550,27750,27800,27550,1294
|
|
20240117,092700,125109150,27700,27700,27700,27700,11
|
|
20240117,092600,124804450,27750,27750,27800,27750,274
|
|
20240117,092500,117200750,27750,27800,27800,27750,217
|
|
20240117,092400,111178900,27800,27800,27800,27800,7
|
|
20240117,092300,110984300,27800,27800,27800,27800,19
|
|
20240117,092200,110456100,27800,27800,27800,27800,14
|
|
20240117,092100,110066900,27800,27800,27800,27800,40
|
|
20240117,092000,108954900,27800,27800,27800,27800,34
|
|
20240117,091900,108009700,27800,27950,27950,27800,297
|
|
20240117,091800,99711850,28000,28000,28000,28000,123
|
|
20240117,091700,96267850,28000,28000,28000,28000,0
|
|
20240117,091600,96267850,28000,28000,28000,28000,0
|
|
20240117,091500,96267850,28000,28000,28000,28000,97
|
|
20240117,091400,93551850,28000,27950,28100,27950,664
|
|
20240117,091300,74939850,28000,28000,28000,28000,0
|
|
20240117,091200,74939850,28000,28050,28050,28000,90
|
|
20240117,091100,72419700,27950,28050,28050,27950,191
|
|
20240117,091000,67067150,27900,27900,27900,27900,65
|
|
20240117,090900,65253650,27800,27900,27900,27800,86
|
|
20240117,090800,62856950,27900,27900,27900,27900,400
|
|
20240117,090700,51696950,27950,27950,27950,27950,163
|
|
20240117,090600,47141100,27950,28000,28050,27950,379
|
|
20240117,090500,36529200,28000,28150,28150,28000,574
|
|
20240117,090400,20455800,28100,28000,28100,28000,257
|
|
20240117,090300,13259150,28000,27950,28000,27950,88
|
|
20240117,090200,10795400,27950,27950,27950,27950,0
|
|
20240117,090100,10795400,27950,27950,27950,27950,85
|
|
20240117,090000,8419650,27950,28000,28000,27950,301
|