671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,200800,1075811900,28600,28600,28600,28600,405
|
|
20240119,200700,1075811900,28600,28600,28600,28600,0
|
|
20240119,200600,1075811900,28600,28600,28600,28600,0
|
|
20240119,200500,1075811900,28600,28600,28600,28600,0
|
|
20240119,200400,1075811900,28600,28600,28600,28600,0
|
|
20240119,200300,1075811900,28600,28600,28600,28600,0
|
|
20240119,200200,1075811900,28600,28600,28600,28600,0
|
|
20240119,200100,1075811900,28600,28600,28600,28600,0
|
|
20240119,200000,1075811900,28600,28600,28600,28600,0
|
|
20240119,195900,1075811900,28600,28600,28600,28600,0
|
|
20240119,195800,1075811900,28600,28600,28600,28600,0
|
|
20240119,195700,1075811900,28600,28600,28600,28600,0
|
|
20240119,195600,1075811900,28600,28600,28600,28600,0
|
|
20240119,195500,1075811900,28600,28600,28600,28600,0
|
|
20240119,195400,1075811900,28600,28600,28600,28600,0
|
|
20240119,195300,1075811900,28600,28600,28600,28600,0
|
|
20240119,195200,1075811900,28600,28600,28600,28600,0
|
|
20240119,195100,1075811900,28600,28600,28600,28600,0
|
|
20240119,195000,1075811900,28600,28600,28600,28600,0
|
|
20240119,194900,1075811900,28600,28600,28600,28600,0
|
|
20240119,194800,1075811900,28600,28600,28600,28600,0
|
|
20240119,194700,1075811900,28600,28600,28600,28600,0
|
|
20240119,194600,1075811900,28600,28600,28600,28600,0
|
|
20240119,194500,1075811900,28600,28600,28600,28600,0
|
|
20240119,194400,1075811900,28600,28600,28600,28600,0
|
|
20240119,194300,1075811900,28600,28600,28600,28600,0
|
|
20240119,194200,1075811900,28600,28600,28600,28600,0
|
|
20240119,194100,1075811900,28600,28600,28600,28600,0
|
|
20240119,194000,1075811900,28600,28600,28600,28600,0
|
|
20240119,193900,1075811900,28600,28600,28600,28600,0
|
|
20240119,193800,1075811900,28600,28600,28600,28600,405
|
|
20240119,193700,1075811900,28600,28600,28600,28600,0
|
|
20240119,193600,1075811900,28600,28600,28600,28600,0
|
|
20240119,193500,1075811900,28600,28600,28600,28600,0
|
|
20240119,193400,1075811900,28600,28600,28600,28600,0
|
|
20240119,193300,1075811900,28600,28600,28600,28600,0
|
|
20240119,193200,1075811900,28600,28600,28600,28600,0
|
|
20240119,193100,1075811900,28600,28600,28600,28600,0
|
|
20240119,193000,1075811900,28600,28600,28600,28600,0
|
|
20240119,192900,1075811900,28600,28600,28600,28600,0
|
|
20240119,192800,1075811900,28600,28600,28600,28600,0
|
|
20240119,192700,1075811900,28600,28600,28600,28600,0
|
|
20240119,192600,1075811900,28600,28600,28600,28600,0
|
|
20240119,192500,1075811900,28600,28600,28600,28600,0
|
|
20240119,192400,1075811900,28600,28600,28600,28600,0
|
|
20240119,192300,1075811900,28600,28600,28600,28600,0
|
|
20240119,192200,1075811900,28600,28600,28600,28600,0
|
|
20240119,192100,1075811900,28600,28600,28600,28600,0
|
|
20240119,192000,1075811900,28600,28600,28600,28600,0
|
|
20240119,191900,1075811900,28600,28600,28600,28600,0
|
|
20240119,191800,1075811900,28600,28600,28600,28600,0
|
|
20240119,191700,1075811900,28600,28600,28600,28600,0
|
|
20240119,191600,1075811900,28600,28600,28600,28600,0
|
|
20240119,191500,1075811900,28600,28600,28600,28600,0
|
|
20240119,191400,1075811900,28600,28600,28600,28600,0
|
|
20240119,191300,1075811900,28600,28600,28600,28600,0
|
|
20240119,191200,1075811900,28600,28600,28600,28600,0
|
|
20240119,191100,1075811900,28600,28600,28600,28600,0
|
|
20240119,191000,1075811900,28600,28600,28600,28600,0
|
|
20240119,190900,1075811900,28600,28600,28600,28600,0
|
|
20240119,190800,1075811900,28600,28600,28600,28600,405
|
|
20240119,190700,1075811900,28600,28600,28600,28600,0
|
|
20240119,190600,1075811900,28600,28600,28600,28600,0
|
|
20240119,190500,1075811900,28600,28600,28600,28600,0
|
|
20240119,190400,1075811900,28600,28600,28600,28600,0
|
|
20240119,190300,1075811900,28600,28600,28600,28600,0
|
|
20240119,190200,1075811900,28600,28600,28600,28600,0
|
|
20240119,190100,1075811900,28600,28600,28600,28600,0
|
|
20240119,190000,1075811900,28600,28600,28600,28600,0
|
|
20240119,185900,1075811900,28600,28600,28600,28600,0
|
|
20240119,185800,1075811900,28600,28600,28600,28600,0
|
|
20240119,185700,1075811900,28600,28600,28600,28600,0
|
|
20240119,185600,1075811900,28600,28600,28600,28600,0
|
|
20240119,185500,1075811900,28600,28600,28600,28600,0
|
|
20240119,185400,1075811900,28600,28600,28600,28600,0
|
|
20240119,185300,1075811900,28600,28600,28600,28600,0
|
|
20240119,185200,1075811900,28600,28600,28600,28600,0
|
|
20240119,185100,1075811900,28600,28600,28600,28600,0
|
|
20240119,185000,1075811900,28600,28600,28600,28600,0
|
|
20240119,184900,1075811900,28600,28600,28600,28600,0
|
|
20240119,184800,1075811900,28600,28600,28600,28600,0
|
|
20240119,184700,1075811900,28600,28600,28600,28600,0
|
|
20240119,184600,1075811900,28600,28600,28600,28600,0
|
|
20240119,184500,1075811900,28600,28600,28600,28600,0
|
|
20240119,184400,1075811900,28600,28600,28600,28600,0
|
|
20240119,184300,1075811900,28600,28600,28600,28600,0
|
|
20240119,184200,1075811900,28600,28600,28600,28600,0
|
|
20240119,184100,1075811900,28600,28600,28600,28600,0
|
|
20240119,184000,1075811900,28600,28600,28600,28600,0
|
|
20240119,183900,1075811900,28600,28600,28600,28600,0
|
|
20240119,183800,1075811900,28600,28600,28600,28600,405
|
|
20240119,183700,1075811900,28600,28600,28600,28600,0
|
|
20240119,183600,1075811900,28600,28600,28600,28600,0
|
|
20240119,183500,1075811900,28600,28600,28600,28600,0
|
|
20240119,183400,1075811900,28600,28600,28600,28600,0
|
|
20240119,183300,1075811900,28600,28600,28600,28600,0
|
|
20240119,183200,1075811900,28600,28600,28600,28600,0
|
|
20240119,183100,1075811900,28600,28600,28600,28600,0
|
|
20240119,183000,1075811900,28600,28600,28600,28600,0
|
|
20240119,182900,1075811900,28600,28600,28600,28600,0
|
|
20240119,182800,1075811900,28600,28600,28600,28600,0
|
|
20240119,182700,1075811900,28600,28600,28600,28600,0
|
|
20240119,182600,1075811900,28600,28600,28600,28600,0
|
|
20240119,182500,1075811900,28600,28600,28600,28600,0
|
|
20240119,182400,1075811900,28600,28600,28600,28600,0
|
|
20240119,182300,1075811900,28600,28600,28600,28600,0
|
|
20240119,182200,1075811900,28600,28600,28600,28600,0
|
|
20240119,182100,1075811900,28600,28600,28600,28600,0
|
|
20240119,182000,1075811900,28600,28600,28600,28600,0
|
|
20240119,181900,1075811900,28600,28600,28600,28600,0
|
|
20240119,181800,1075811900,28600,28600,28600,28600,0
|
|
20240119,181700,1075811900,28600,28600,28600,28600,0
|
|
20240119,181600,1075811900,28600,28600,28600,28600,0
|
|
20240119,181500,1075811900,28600,28600,28600,28600,0
|
|
20240119,181400,1075811900,28600,28600,28600,28600,0
|
|
20240119,181300,1075811900,28600,28600,28600,28600,0
|
|
20240119,181200,1075811900,28600,28600,28600,28600,0
|
|
20240119,181100,1075811900,28600,28600,28600,28600,0
|
|
20240119,181000,1075811900,28600,28600,28600,28600,0
|
|
20240119,180900,1075811900,28600,28600,28600,28600,0
|
|
20240119,180800,1075811900,28600,28600,28600,28600,405
|
|
20240119,180700,1075811900,28600,28600,28600,28600,0
|
|
20240119,180600,1075811900,28600,28600,28600,28600,0
|
|
20240119,180500,1075811900,28600,28600,28600,28600,0
|
|
20240119,180400,1075811900,28600,28600,28600,28600,0
|
|
20240119,180300,1075811900,28600,28600,28600,28600,0
|
|
20240119,180200,1075811900,28600,28600,28600,28600,0
|
|
20240119,180100,1075811900,28600,28600,28600,28600,0
|
|
20240119,180000,1075811900,28600,28600,28600,28600,0
|
|
20240119,175900,1075811900,28600,28600,28600,28600,0
|
|
20240119,175800,1075811900,28600,28600,28600,28600,0
|
|
20240119,175700,1075811900,28600,28600,28600,28600,0
|
|
20240119,175600,1075811900,28600,28600,28600,28600,0
|
|
20240119,175500,1075811900,28600,28600,28600,28600,0
|
|
20240119,175400,1075811900,28600,28600,28600,28600,0
|
|
20240119,175300,1075811900,28600,28600,28600,28600,0
|
|
20240119,175200,1075811900,28600,28600,28600,28600,0
|
|
20240119,175100,1075811900,28600,28600,28600,28600,0
|
|
20240119,175000,1075811900,28600,28600,28600,28600,0
|
|
20240119,174900,1075811900,28600,28600,28600,28600,0
|
|
20240119,174800,1075811900,28600,28600,28600,28600,0
|
|
20240119,174700,1075811900,28600,28600,28600,28600,0
|
|
20240119,174600,1075811900,28600,28600,28600,28600,0
|
|
20240119,174500,1075811900,28600,28600,28600,28600,0
|
|
20240119,174400,1075811900,28600,28600,28600,28600,0
|
|
20240119,174300,1075811900,28600,28600,28600,28600,0
|
|
20240119,174200,1075811900,28600,28600,28600,28600,0
|
|
20240119,174100,1075811900,28600,28600,28600,28600,0
|
|
20240119,174000,1075811900,28600,28600,28600,28600,0
|
|
20240119,173900,1075811900,28600,28600,28600,28600,0
|
|
20240119,173800,1075811900,28600,28600,28600,28600,405
|
|
20240119,173700,1075811900,28600,28600,28600,28600,0
|
|
20240119,173600,1075811900,28600,28600,28600,28600,0
|
|
20240119,173500,1075811900,28600,28600,28600,28600,0
|
|
20240119,173400,1075811900,28600,28600,28600,28600,0
|
|
20240119,173300,1075811900,28600,28600,28600,28600,0
|
|
20240119,173200,1075811900,28600,28600,28600,28600,0
|
|
20240119,173100,1075811900,28600,28600,28600,28600,0
|
|
20240119,173000,1075811900,28600,28600,28600,28600,0
|
|
20240119,172900,1075811900,28600,28600,28600,28600,0
|
|
20240119,172800,1075811900,28600,28600,28600,28600,0
|
|
20240119,172700,1075811900,28600,28600,28600,28600,0
|
|
20240119,172600,1075811900,28600,28600,28600,28600,0
|
|
20240119,172500,1075811900,28600,28600,28600,28600,0
|
|
20240119,172400,1075811900,28600,28600,28600,28600,0
|
|
20240119,172300,1075811900,28600,28600,28600,28600,0
|
|
20240119,172200,1075811900,28600,28600,28600,28600,0
|
|
20240119,172100,1075811900,28600,28600,28600,28600,0
|
|
20240119,172000,1075811900,28600,28600,28600,28600,0
|
|
20240119,171900,1075811900,28600,28600,28600,28600,0
|
|
20240119,171800,1075811900,28600,28600,28600,28600,0
|
|
20240119,171700,1075811900,28600,28600,28600,28600,0
|
|
20240119,171600,1075811900,28600,28600,28600,28600,0
|
|
20240119,171500,1075811900,28600,28600,28600,28600,0
|
|
20240119,171400,1075811900,28600,28600,28600,28600,0
|
|
20240119,171300,1075811900,28600,28600,28600,28600,0
|
|
20240119,171200,1075811900,28600,28600,28600,28600,0
|
|
20240119,171100,1075811900,28600,28600,28600,28600,0
|
|
20240119,171000,1075811900,28600,28600,28600,28600,0
|
|
20240119,170900,1075811900,28600,28600,28600,28600,0
|
|
20240119,170800,1075811900,28600,28600,28600,28600,405
|
|
20240119,170700,1075811900,28600,28600,28600,28600,0
|
|
20240119,170600,1075811900,28600,28600,28600,28600,0
|
|
20240119,170500,1075811900,28600,28600,28600,28600,0
|
|
20240119,170400,1075811900,28600,28600,28600,28600,0
|
|
20240119,170300,1075811900,28600,28600,28600,28600,0
|
|
20240119,170200,1075811900,28600,28600,28600,28600,0
|
|
20240119,170100,1075811900,28600,28600,28600,28600,0
|
|
20240119,170000,1075811900,28600,28600,28600,28600,0
|
|
20240119,165900,1075811900,28600,28600,28600,28600,0
|
|
20240119,165800,1075811900,28600,28600,28600,28600,0
|
|
20240119,165700,1075811900,28600,28600,28600,28600,0
|
|
20240119,165600,1075811900,28600,28600,28600,28600,0
|
|
20240119,165500,1075811900,28600,28600,28600,28600,0
|
|
20240119,165400,1075811900,28600,28600,28600,28600,0
|
|
20240119,165300,1075811900,28600,28600,28600,28600,0
|
|
20240119,165200,1075811900,28600,28600,28600,28600,0
|
|
20240119,165100,1075811900,28600,28600,28600,28600,0
|
|
20240119,165000,1075811900,28600,28600,28600,28600,0
|
|
20240119,164900,1075811900,28600,28600,28600,28600,0
|
|
20240119,164800,1075811900,28600,28600,28600,28600,0
|
|
20240119,164700,1075811900,28600,28600,28600,28600,0
|
|
20240119,164600,1075811900,28600,28600,28600,28600,0
|
|
20240119,164500,1075811900,28600,28600,28600,28600,0
|
|
20240119,164400,1075811900,28600,28600,28600,28600,0
|
|
20240119,164300,1075811900,28600,28600,28600,28600,0
|
|
20240119,164200,1075811900,28600,28600,28600,28600,0
|
|
20240119,164100,1075811900,28600,28600,28600,28600,0
|
|
20240119,164000,1075811900,28600,28600,28600,28600,0
|
|
20240119,163900,1075811900,28600,28600,28600,28600,0
|
|
20240119,163800,1075811900,28600,28600,28600,28600,405
|
|
20240119,163700,1075811900,28600,28600,28600,28600,0
|
|
20240119,163600,1075811900,28600,28600,28600,28600,0
|
|
20240119,163500,1075811900,28600,28600,28600,28600,0
|
|
20240119,163400,1075811900,28600,28600,28600,28600,0
|
|
20240119,163300,1075811900,28600,28600,28600,28600,0
|
|
20240119,163200,1075811900,28600,28600,28600,28600,0
|
|
20240119,163100,1075811900,28600,28600,28600,28600,0
|
|
20240119,163000,1075811900,28600,28600,28600,28600,0
|
|
20240119,162900,1075811900,28600,28600,28600,28600,0
|
|
20240119,162800,1075811900,28600,28600,28600,28600,0
|
|
20240119,162700,1075811900,28600,28600,28600,28600,0
|
|
20240119,162600,1075811900,28600,28600,28600,28600,0
|
|
20240119,162500,1075811900,28600,28600,28600,28600,0
|
|
20240119,162400,1075811900,28600,28600,28600,28600,0
|
|
20240119,162300,1075811900,28600,28600,28600,28600,0
|
|
20240119,162200,1075811900,28600,28600,28600,28600,0
|
|
20240119,162100,1075811900,28600,28600,28600,28600,0
|
|
20240119,162000,1075811900,28600,28600,28600,28600,0
|
|
20240119,161900,1075811900,28600,28600,28600,28600,0
|
|
20240119,161800,1075811900,28600,28600,28600,28600,0
|
|
20240119,161700,1075811900,28600,28600,28600,28600,0
|
|
20240119,161600,1075811900,28600,28600,28600,28600,0
|
|
20240119,161500,1075811900,28600,28600,28600,28600,0
|
|
20240119,161400,1075811900,28600,28600,28600,28600,0
|
|
20240119,161300,1075811900,28600,28600,28600,28600,0
|
|
20240119,161200,1075811900,28600,28600,28600,28600,0
|
|
20240119,161100,1075811900,28600,28600,28600,28600,0
|
|
20240119,161000,1075811900,28600,28600,28600,28600,0
|
|
20240119,160900,1075811900,28600,28600,28600,28600,0
|
|
20240119,160800,1075811900,28600,28600,28600,28600,405
|
|
20240119,160700,1075811900,28600,28600,28600,28600,0
|
|
20240119,160600,1075811900,28600,28600,28600,28600,0
|
|
20240119,160500,1075811900,28600,28600,28600,28600,0
|
|
20240119,160400,1075811900,28600,28600,28600,28600,0
|
|
20240119,160300,1075811900,28600,28600,28600,28600,0
|
|
20240119,160200,1075811900,28600,28600,28600,28600,0
|
|
20240119,160100,1075811900,28600,28600,28600,28600,0
|
|
20240119,160000,1075811900,28600,28600,28600,28600,0
|
|
20240119,155900,1075811900,28600,28600,28600,28600,0
|
|
20240119,155800,1075811900,28600,28600,28600,28600,0
|
|
20240119,155700,1075811900,28600,28600,28600,28600,0
|
|
20240119,155600,1075811900,28600,28600,28600,28600,0
|
|
20240119,155500,1075811900,28600,28600,28600,28600,0
|
|
20240119,155400,1075811900,28600,28600,28600,28600,0
|
|
20240119,155300,1075811900,28600,28600,28600,28600,0
|
|
20240119,155200,1075811900,28600,28600,28600,28600,0
|
|
20240119,155100,1075811900,28600,28600,28600,28600,0
|
|
20240119,155000,1075811900,28600,28600,28600,28600,0
|
|
20240119,154900,1075811900,28600,28600,28600,28600,0
|
|
20240119,154800,1075811900,28600,28600,28600,28600,0
|
|
20240119,154700,1075811900,28600,28600,28600,28600,0
|
|
20240119,154600,1075811900,28600,28600,28600,28600,0
|
|
20240119,154500,1075811900,28600,28600,28600,28600,0
|
|
20240119,154400,1075811900,28600,28600,28600,28600,0
|
|
20240119,154300,1075811900,28600,28600,28600,28600,0
|
|
20240119,154200,1075811900,28600,28600,28600,28600,0
|
|
20240119,154100,1075811900,28600,28600,28600,28600,0
|
|
20240119,154000,1075811900,28600,28600,28600,28600,0
|
|
20240119,153900,1075811900,28600,28600,28600,28600,0
|
|
20240119,153800,1075811900,28600,28600,28600,28600,405
|
|
20240119,153700,1075811900,28600,28600,28600,28600,0
|
|
20240119,153600,1075811900,28600,28600,28600,28600,0
|
|
20240119,153500,1075811900,28600,28600,28600,28600,0
|
|
20240119,153400,1075811900,28600,28600,28600,28600,0
|
|
20240119,153300,1075811900,28600,28600,28600,28600,0
|
|
20240119,153200,1075811900,28600,28600,28600,28600,0
|
|
20240119,153100,1075811900,28600,28600,28600,28600,0
|
|
20240119,153000,1075811900,28600,28600,28600,28600,405
|
|
20240119,152900,1064228900,28500,28500,28500,28500,0
|
|
20240119,152800,1064228900,28500,28500,28500,28500,0
|
|
20240119,152700,1064228900,28500,28500,28500,28500,0
|
|
20240119,152600,1064228900,28500,28500,28500,28500,0
|
|
20240119,152500,1064228900,28500,28500,28500,28500,0
|
|
20240119,152400,1064228900,28500,28500,28500,28500,0
|
|
20240119,152300,1064228900,28500,28500,28500,28500,0
|
|
20240119,152200,1064228900,28500,28500,28500,28500,0
|
|
20240119,152100,1064228900,28500,28500,28500,28500,0
|
|
20240119,152000,1064228900,28500,28500,28500,28500,0
|
|
20240119,151900,1064228900,28500,28500,28500,28500,28
|
|
20240119,151800,1063430900,28500,28500,28500,28500,0
|
|
20240119,151700,1063430900,28500,28550,28550,28500,76
|
|
20240119,151600,1061263900,28550,28500,28550,28500,89
|
|
20240119,151500,1058724000,28550,28550,28550,28550,35
|
|
20240119,151400,1057724750,28550,28550,28550,28550,75
|
|
20240119,151300,1055583500,28550,28550,28550,28550,51
|
|
20240119,151200,1054127450,28550,28550,28550,28550,50
|
|
20240119,151100,1052699950,28550,28550,28550,28550,34
|
|
20240119,151000,1051729250,28500,28550,28600,28500,172
|
|
20240119,150900,1046821800,28550,28550,28550,28550,6
|
|
20240119,150800,1046650500,28550,28550,28550,28500,42
|
|
20240119,150700,1045451450,28550,28550,28550,28550,0
|
|
20240119,150600,1045451450,28550,28600,28600,28500,867
|
|
20240119,150500,1020728950,28600,28600,28600,28600,30
|
|
20240119,150400,1019870950,28600,28550,28600,28550,9
|
|
20240119,150300,1019613950,28550,28550,28550,28500,49
|
|
20240119,150200,1018215050,28550,28550,28550,28550,51
|
|
20240119,150100,1016759000,28500,28500,28500,28500,72
|
|
20240119,150000,1014707000,28500,28500,28500,28500,20
|
|
20240119,145900,1014137000,28500,28500,28500,28500,46
|
|
20240119,145800,1012826000,28500,28500,28500,28500,89
|
|
20240119,145700,1010289500,28500,28500,28500,28500,110
|
|
20240119,145600,1007154500,28500,28500,28500,28500,70
|
|
20240119,145500,1005159500,28500,28500,28500,28500,5
|
|
20240119,145400,1005017000,28450,28450,28450,28450,17
|
|
20240119,145300,1004533350,28500,28500,28500,28450,57
|
|
20240119,145200,1002909350,28450,28400,28450,28400,81
|
|
20240119,145100,1000608350,28400,28400,28400,28400,0
|
|
20240119,145000,1000608350,28400,28400,28400,28400,61
|
|
20240119,144900,998875950,28400,28400,28400,28400,34
|
|
20240119,144800,997910350,28450,28450,28450,28450,0
|
|
20240119,144700,997910350,28450,28400,28500,28350,89
|
|
20240119,144600,995381650,28400,28400,28600,28400,100
|
|
20240119,144500,992540050,28600,28400,28600,28400,50
|
|
20240119,144400,991117850,28450,28450,28450,28450,46
|
|
20240119,144300,989809150,28450,28450,28450,28450,15
|
|
20240119,144200,989382400,28450,28550,28550,28400,1792
|
|
20240119,144100,938317850,28550,28550,28550,28550,27
|
|
20240119,144000,937547000,28550,28600,28600,28550,14
|
|
20240119,143900,937146900,28550,28550,28550,28550,43
|
|
20240119,143800,935919250,28550,28550,28600,28550,168
|
|
20240119,143700,931121000,28600,28600,28600,28600,0
|
|
20240119,143600,931121000,28600,28600,28600,28600,24
|
|
20240119,143500,930434600,28550,28600,28600,28550,46
|
|
20240119,143400,929119850,28550,28550,28550,28550,0
|
|
20240119,143300,929119850,28550,28550,28550,28550,143
|
|
20240119,143200,925037200,28550,28550,28550,28550,40
|
|
20240119,143100,923895200,28550,28550,28550,28550,31
|
|
20240119,143000,923010150,28550,28550,28550,28550,16
|
|
20240119,142900,922553350,28600,28500,28600,28500,85
|
|
20240119,142800,920127150,28550,28550,28550,28550,21
|
|
20240119,142700,919527600,28550,28550,28550,28550,29
|
|
20240119,142600,918699650,28550,28550,28600,28550,57
|
|
20240119,142500,917071850,28550,28600,28600,28550,294
|
|
20240119,142400,908676150,28600,28600,28600,28600,5
|
|
20240119,142300,908533150,28600,28650,28650,28600,96
|
|
20240119,142200,905787150,28550,28550,28550,28550,0
|
|
20240119,142100,905787150,28550,28550,28550,28550,40
|
|
20240119,142000,904645150,28600,28600,28600,28600,86
|
|
20240119,141900,902185550,28650,28650,28650,28600,22
|
|
20240119,141800,901555550,28600,28600,28600,28600,0
|
|
20240119,141700,901555550,28600,28600,28600,28600,73
|
|
20240119,141600,899467750,28650,28500,28650,28500,10
|
|
20240119,141500,899181550,28550,28550,28600,28550,46
|
|
20240119,141400,897867500,28550,28550,28550,28500,175
|
|
20240119,141300,892872250,28500,28500,28500,28500,168
|
|
20240119,141200,888084250,28450,28500,28500,28450,44
|
|
20240119,141100,886830400,28450,28500,28500,28450,42
|
|
20240119,141000,885633900,28500,28500,28500,28500,0
|
|
20240119,140900,885633900,28500,28500,28500,28500,19
|
|
20240119,140800,885092400,28500,28500,28500,28500,35
|
|
20240119,140700,884094900,28500,28500,28500,28500,8
|
|
20240119,140600,883866900,28500,28450,28500,28450,23
|
|
20240119,140500,883211750,28500,28450,28500,28450,38
|
|
20240119,140400,882128850,28450,28450,28500,28450,22
|
|
20240119,140300,881502850,28400,28550,28600,28400,3735
|
|
20240119,140200,775192600,28550,28550,28550,28550,35
|
|
20240119,140100,774193350,28550,28500,28550,28500,179
|
|
20240119,140000,769089300,28500,28550,28550,28500,1131
|
|
20240119,135900,736799300,28600,28600,28600,28600,70
|
|
20240119,135800,734797300,28600,28600,28600,28600,17
|
|
20240119,135700,734311100,28600,28600,28600,28600,23
|
|
20240119,135600,733653300,28600,28600,28600,28600,80
|
|
20240119,135500,731365300,28600,28600,28600,28600,22
|
|
20240119,135400,730736100,28600,28600,28600,28600,71
|
|
20240119,135300,728705500,28600,28600,28600,28550,65
|
|
20240119,135200,726846550,28600,28600,28600,28550,66
|
|
20240119,135100,724960950,28600,28600,28600,28600,35
|
|
20240119,135000,723959950,28550,28600,28600,28550,46
|
|
20240119,134900,722644400,28600,28600,28600,28600,52
|
|
20240119,134800,721157200,28600,28600,28600,28600,27
|
|
20240119,134700,720385000,28550,28600,28600,28550,54
|
|
20240119,134600,718840650,28600,28600,28600,28600,50
|
|
20240119,134500,717410650,28600,28600,28600,28600,43
|
|
20240119,134400,716180850,28600,28600,28600,28600,58
|
|
20240119,134300,714522050,28600,28550,28600,28550,34
|
|
20240119,134200,713549950,28600,28600,28600,28600,16
|
|
20240119,134100,713092350,28600,28600,28600,28600,31
|
|
20240119,134000,712205750,28600,28600,28600,28600,7
|
|
20240119,133900,712005550,28600,28600,28600,28600,14
|
|
20240119,133800,711605150,28600,28550,28600,28550,42
|
|
20240119,133700,710404050,28600,28650,28650,28600,72
|
|
20240119,133600,708344600,28600,28650,28700,28600,185
|
|
20240119,133500,703050900,28650,28700,28700,28600,256
|
|
20240119,133400,695719000,28650,28650,28650,28650,0
|
|
20240119,133300,695719000,28650,28650,28650,28650,0
|
|
20240119,133200,695719000,28650,28600,28700,28600,116
|
|
20240119,133100,692395350,28650,28650,28650,28650,1
|
|
20240119,133000,692366700,28650,28650,28650,28650,0
|
|
20240119,132900,692366700,28650,28700,28750,28650,136
|
|
20240119,132800,688467200,28650,28650,28650,28650,11
|
|
20240119,132700,688152050,28650,28650,28650,28650,5
|
|
20240119,132600,688008800,28650,28650,28650,28650,107
|
|
20240119,132500,684943250,28650,28650,28650,28600,7
|
|
20240119,132400,684742750,28650,28650,28650,28650,5
|
|
20240119,132300,684599500,28650,28650,28650,28650,27
|
|
20240119,132200,683825950,28600,28800,28800,28600,48
|
|
20240119,132100,682450000,28650,28650,28650,28650,6
|
|
20240119,132000,682278100,28650,28700,28700,28650,74
|
|
20240119,131900,680155000,28650,28700,28700,28650,73
|
|
20240119,131800,678060750,28700,28700,28700,28700,4
|
|
20240119,131700,677945950,28700,28650,28700,28650,113
|
|
20240119,131600,674703600,28650,28650,28650,28650,44
|
|
20240119,131500,673443000,28650,28650,28650,28650,102
|
|
20240119,131400,670520700,28650,28650,28650,28650,36
|
|
20240119,131300,669489300,28650,28600,28650,28600,6
|
|
20240119,131200,669317450,28600,28600,28650,28600,48
|
|
20240119,131100,667943850,28650,28600,28650,28600,40
|
|
20240119,131000,666798200,28600,28600,28650,28600,13
|
|
20240119,130900,666426050,28650,28700,28700,28650,47
|
|
20240119,130800,665078450,28700,28700,28700,28700,65
|
|
20240119,130700,663212950,28650,28650,28650,28650,0
|
|
20240119,130600,663212950,28650,28700,28700,28650,27
|
|
20240119,130500,662438500,28800,28700,28800,28700,96
|
|
20240119,130400,659682400,28700,28700,28700,28700,6
|
|
20240119,130300,659510200,28650,28700,28700,28650,22
|
|
20240119,130200,658878850,28700,28700,28700,28700,94
|
|
20240119,130100,656181050,28700,28700,28700,28700,0
|
|
20240119,130000,656181050,28700,28750,28750,28700,37
|
|
20240119,125900,655117900,28700,28750,28800,28700,69
|
|
20240119,125800,653133800,28750,28750,28750,28750,0
|
|
20240119,125700,653133800,28750,28700,28800,28700,39
|
|
20240119,125600,652013500,28750,28750,28750,28750,59
|
|
20240119,125500,650317250,28850,28750,28850,28750,1015
|
|
20240119,125400,621088700,28750,28750,28750,28700,78
|
|
20240119,125300,618847650,28700,28700,28700,28700,32
|
|
20240119,125200,617929250,28800,28800,28800,28800,8
|
|
20240119,125100,617698850,28550,28700,28700,28550,583
|
|
20240119,125000,601006000,28750,28750,28750,28750,39
|
|
20240119,124900,599884750,28750,28750,28750,28700,37
|
|
20240119,124800,598821850,28750,28750,28750,28750,0
|
|
20240119,124700,598821850,28750,28700,28750,28700,30
|
|
20240119,124600,597959400,28750,28750,28750,28750,23
|
|
20240119,124500,597298150,28800,28750,28800,28750,65
|
|
20240119,124400,595429000,28700,28750,28750,28700,345
|
|
20240119,124300,585525500,28800,28800,28800,28800,2
|
|
20240119,124200,585467900,28800,28750,28800,28750,15
|
|
20240119,124100,585036200,28750,28750,28750,28750,57
|
|
20240119,124000,583397450,28750,28750,28750,28750,0
|
|
20240119,123900,583397450,28750,28750,28850,28750,54
|
|
20240119,123800,581844150,28750,28750,28750,28750,183
|
|
20240119,123700,576582900,28800,28800,28800,28800,0
|
|
20240119,123600,576582900,28800,28800,28800,28800,68
|
|
20240119,123500,574624500,28800,28800,28800,28750,99
|
|
20240119,123400,571773350,28800,28750,28800,28750,17
|
|
20240119,123300,571283800,28800,28800,28800,28800,42
|
|
20240119,123200,570074200,28800,28800,28800,28800,16
|
|
20240119,123100,569613400,28800,28800,28800,28800,1
|
|
20240119,123000,569584600,28750,28800,28800,28750,150
|
|
20240119,122900,565270400,28800,28800,28800,28800,8
|
|
20240119,122800,565040000,28800,28800,28800,28800,14
|
|
20240119,122700,564636800,28800,28800,28800,28800,35
|
|
20240119,122600,563628800,28800,28800,28800,28800,1
|
|
20240119,122500,563600000,28800,28800,28850,28800,101
|
|
20240119,122400,560690750,28800,28800,28800,28800,32
|
|
20240119,122300,559769150,28700,28700,28700,28700,1
|
|
20240119,122200,559740450,28700,28800,28800,28700,188
|
|
20240119,122100,554329550,28750,28800,28800,28750,34
|
|
20240119,122000,553350400,28800,28800,28800,28800,6
|
|
20240119,121900,553177600,28800,28800,28800,28800,0
|
|
20240119,121800,553177600,28800,28800,28800,28800,48
|
|
20240119,121700,551795200,28800,28800,28800,28800,23
|
|
20240119,121600,551132800,28750,28750,28750,28750,59
|
|
20240119,121500,549436550,28800,28850,28900,28800,92
|
|
20240119,121400,546784300,28850,28950,28950,28850,137
|
|
20240119,121300,542821850,29000,28900,29000,28900,290
|
|
20240119,121200,534432050,28900,28900,28900,28850,64
|
|
20240119,121100,532583750,28850,28850,28850,28850,42
|
|
20240119,121000,531372050,28850,28850,28850,28850,0
|
|
20240119,120900,531372050,28850,28800,28900,28800,110
|
|
20240119,120800,528198350,28850,28850,28850,28850,15
|
|
20240119,120700,527765600,28850,28800,28850,28800,3
|
|
20240119,120600,527679100,28850,28900,28900,28800,385
|
|
20240119,120500,516585500,28900,28900,28900,28900,15
|
|
20240119,120400,516152000,28900,28900,28900,28900,0
|
|
20240119,120300,516152000,28900,28900,28900,28900,144
|
|
20240119,120200,511990400,28900,28850,28900,28850,20
|
|
20240119,120100,511412950,28850,28850,28850,28800,33
|
|
20240119,120000,510461200,28850,28850,28850,28850,31
|
|
20240119,115900,509566850,28850,28850,28850,28850,0
|
|
20240119,115800,509566850,28850,28850,28850,28850,31
|
|
20240119,115700,508672500,28850,28850,28850,28850,37
|
|
20240119,115600,507605050,28800,28850,28850,28800,38
|
|
20240119,115500,506508800,28900,28900,28900,28900,20
|
|
20240119,115400,505930800,28900,28900,28950,28900,211
|
|
20240119,115300,499831300,28950,29000,29000,28950,65
|
|
20240119,115200,497949300,29000,29000,29000,29000,15
|
|
20240119,115100,497514300,29000,29000,29000,29000,137
|
|
20240119,115000,493541300,29000,29000,29000,29000,59
|
|
20240119,114900,491830300,29000,29000,29000,29000,21
|
|
20240119,114800,491221300,29000,29000,29000,29000,73
|
|
20240119,114700,489104300,29000,29000,29000,29000,29
|
|
20240119,114600,488263300,29000,29000,29000,28950,171
|
|
20240119,114500,483304350,29000,29000,29000,29000,97
|
|
20240119,114400,480491350,29000,29000,29000,29000,21
|
|
20240119,114300,479882350,28950,29000,29000,28950,43
|
|
20240119,114200,478636400,29000,29000,29000,29000,53
|
|
20240119,114100,477099400,29000,28950,29000,28950,16
|
|
20240119,114000,476635450,29000,29000,29000,29000,21
|
|
20240119,113900,476026450,29000,28950,29000,28950,64
|
|
20240119,113800,474171550,28950,29000,29000,28950,57
|
|
20240119,113700,472519600,29000,29000,29000,29000,24
|
|
20240119,113600,471823600,29000,29000,29000,29000,51
|
|
20240119,113500,470344600,29000,28950,29000,28950,15
|
|
20240119,113400,469909650,29000,29000,29000,29000,27
|
|
20240119,113300,469126650,29000,29000,29000,29000,56
|
|
20240119,113200,467502650,28950,29000,29000,28950,22
|
|
20240119,113100,466864700,29000,28950,29000,28950,34
|
|
20240119,113000,465879250,28950,28950,29000,28950,54
|
|
20240119,112900,464313350,29000,29000,29000,29000,28
|
|
20240119,112800,463501350,29000,29000,29000,29000,37
|
|
20240119,112700,462428350,29000,29000,29000,29000,58
|
|
20240119,112600,460746350,29000,29000,29000,29000,5
|
|
20240119,112500,460601350,29000,29000,29000,29000,37
|
|
20240119,112400,459528350,29000,29000,29000,29000,29
|
|
20240119,112300,458687350,29000,29000,29000,29000,30
|
|
20240119,112200,457817350,29000,29000,29000,29000,0
|
|
20240119,112100,457817350,29000,29000,29000,29000,60
|
|
20240119,112000,456077350,29000,29000,29000,29000,0
|
|
20240119,111900,456077350,29000,29000,29000,29000,14
|
|
20240119,111800,455671350,29000,29000,29000,28950,94
|
|
20240119,111700,452947700,29000,29000,29000,29000,0
|
|
20240119,111600,452947700,29000,29000,29000,29000,0
|
|
20240119,111500,452947700,29000,29000,29000,29000,49
|
|
20240119,111400,451526700,28950,28950,28950,28950,54
|
|
20240119,111300,449963400,28900,29000,29000,28900,246
|
|
20240119,111200,442844500,29000,29050,29050,29000,42
|
|
20240119,111100,441625950,29050,28950,29050,28950,314
|
|
20240119,111000,432527200,28950,29000,29000,28950,42
|
|
20240119,110900,431310200,29000,29000,29000,28950,91
|
|
20240119,110800,428671750,29000,29000,29000,29000,15
|
|
20240119,110700,428236750,29000,28950,29000,28950,9
|
|
20240119,110600,427976000,29000,29000,29000,29000,31
|
|
20240119,110500,427077000,29000,29000,29000,28950,29
|
|
20240119,110400,426236050,29000,29000,29000,29000,33
|
|
20240119,110300,425279050,29000,29000,29050,29000,238
|
|
20240119,110200,418372450,29050,29050,29050,29050,6
|
|
20240119,110100,418198150,29050,29000,29050,29000,16
|
|
20240119,110000,417733400,29000,29000,29050,29000,190
|
|
20240119,105900,412221900,29000,29000,29050,29000,20
|
|
20240119,105800,411641650,29000,29050,29050,29000,37
|
|
20240119,105700,410567650,29050,29000,29050,29000,199
|
|
20240119,105600,404794450,29000,29000,29000,29000,13
|
|
20240119,105500,404417450,29000,29000,29000,29000,19
|
|
20240119,105400,403866450,29000,29000,29000,28950,64
|
|
20240119,105300,402010500,29000,29000,29000,28950,121
|
|
20240119,105200,398506500,29000,29000,29050,28950,21
|
|
20240119,105100,397896950,29000,29000,29000,29000,136
|
|
20240119,105000,393952950,29000,29000,29000,29000,11
|
|
20240119,104900,393633950,29000,28950,29000,28950,78
|
|
20240119,104800,391374450,29000,28950,29000,28950,100
|
|
20240119,104700,388478300,29000,29000,29000,29000,27
|
|
20240119,104600,387695300,29000,29000,29000,29000,120
|
|
20240119,104500,384215300,28950,29000,29000,28950,81
|
|
20240119,104400,381866500,28950,28950,28950,28950,40
|
|
20240119,104300,380708500,28950,29000,29000,28950,307
|
|
20240119,104200,371805850,28950,28950,29000,28950,195
|
|
20240119,104100,366160250,29000,28950,29050,28950,137
|
|
20240119,104000,362187200,28950,29000,29000,28950,110
|
|
20240119,103900,358997350,29000,29000,29000,29000,154
|
|
20240119,103800,354531350,29000,28950,29000,28950,27
|
|
20240119,103700,353748600,28950,29000,29000,28950,27
|
|
20240119,103600,352965650,28950,28950,29000,28950,11
|
|
20240119,103500,352647150,28950,28900,28950,28900,584
|
|
20240119,103400,335755250,28850,28850,28850,28850,0
|
|
20240119,103300,335755250,28850,28850,28850,28850,10
|
|
20240119,103200,335466750,28900,28850,28900,28850,40
|
|
20240119,103100,334311400,28850,28850,28850,28800,54
|
|
20240119,103000,332754000,28850,28850,28850,28850,29
|
|
20240119,102900,331917350,28800,28800,28800,28800,1
|
|
20240119,102800,331888550,28800,28850,28850,28800,56
|
|
20240119,102700,330275300,28800,28800,28800,28800,64
|
|
20240119,102600,328432100,28750,28750,28750,28750,3
|
|
20240119,102500,328345850,28750,28800,28800,28750,58
|
|
20240119,102400,326676600,28800,28750,28800,28750,29
|
|
20240119,102300,325842050,28750,28800,28800,28750,168
|
|
20240119,102200,321004700,28850,28850,28850,28850,46
|
|
20240119,102100,319677600,28850,28850,28850,28850,22
|
|
20240119,102000,319042900,28850,28850,28850,28850,195
|
|
20240119,101900,313417150,28850,28900,28900,28850,34
|
|
20240119,101800,312435000,28900,28900,28900,28900,22
|
|
20240119,101700,311799200,28900,28800,28900,28800,151
|
|
20240119,101600,307442150,28850,28850,28850,28850,21
|
|
20240119,101500,306836300,28850,28850,28850,28850,53
|
|
20240119,101400,305307250,28850,28850,28850,28850,41
|
|
20240119,101300,304124400,28850,28850,28850,28850,59
|
|
20240119,101200,302422250,28850,28850,28850,28850,23
|
|
20240119,101100,301758700,28850,28750,28850,28750,31
|
|
20240119,101000,300865150,28800,28800,28800,28800,34
|
|
20240119,100900,299885950,28800,28750,28800,28750,21
|
|
20240119,100800,299281450,28800,28800,28800,28750,121
|
|
20240119,100700,295797150,28800,28750,28800,28750,73
|
|
20240119,100600,293696600,28750,28750,28750,28750,50
|
|
20240119,100500,292259100,28750,28700,28750,28700,118
|
|
20240119,100400,288866650,28700,28750,28750,28700,10
|
|
20240119,100300,288579200,28650,28650,28650,28650,0
|
|
20240119,100200,288579200,28650,28550,28700,28550,364
|
|
20240119,100100,278171400,28500,28700,28700,28500,330
|
|
20240119,100000,268728200,28700,28700,28700,28700,6
|
|
20240119,095900,268556000,28550,28650,28650,28550,550
|
|
20240119,095800,252844600,28700,28700,28700,28700,28
|
|
20240119,095700,252041000,28700,28700,28700,28700,10
|
|
20240119,095600,251754000,28600,28550,28600,28550,51
|
|
20240119,095500,250296600,28600,28600,28600,28600,141
|
|
20240119,095400,246264000,28600,28600,28600,28600,24
|
|
20240119,095300,245577600,28550,28550,28550,28550,38
|
|
20240119,095200,244492700,28500,28600,28600,28500,34
|
|
20240119,095100,243522050,28450,28600,28600,28450,122
|
|
20240119,095000,240047750,28600,28650,28650,28600,76
|
|
20240119,094900,237872800,28650,28750,28750,28650,492
|
|
20240119,094800,223766900,28800,28800,28800,28800,28
|
|
20240119,094700,222960500,28800,28700,28800,28700,153
|
|
20240119,094600,218566650,28650,28650,28650,28650,0
|
|
20240119,094500,218566650,28650,28650,28650,28650,52
|
|
20240119,094400,217076850,28600,28600,28650,28550,300
|
|
20240119,094300,208495400,28600,28600,28600,28600,14
|
|
20240119,094200,208095000,28500,28600,28600,28500,1526
|
|
20240119,094100,164601500,28600,28600,28600,28600,19
|
|
20240119,094000,164058100,28500,28550,28550,28450,1299
|
|
20240119,093900,127026450,28550,28600,28650,28550,242
|
|
20240119,093800,120114750,28600,28650,28650,28600,294
|
|
20240119,093700,111706200,28650,28600,28650,28600,4
|
|
20240119,093600,111591700,28650,28650,28650,28650,133
|
|
20240119,093500,107781250,28650,28650,28650,28650,20
|
|
20240119,093400,107208250,28700,28700,28700,28700,0
|
|
20240119,093300,107208250,28700,28700,28700,28700,0
|
|
20240119,093200,107208250,28700,28700,28700,28700,0
|
|
20240119,093100,107208250,28700,28700,28700,28700,13
|
|
20240119,093000,106835150,28700,28700,28700,28700,10
|
|
20240119,092900,106548150,28700,28650,28700,28650,6
|
|
20240119,092800,106376200,28700,28700,28700,28700,0
|
|
20240119,092700,106376200,28700,28700,28700,28700,69
|
|
20240119,092600,104395900,28750,28750,28750,28750,1
|
|
20240119,092500,104367150,28750,28750,28750,28750,5
|
|
20240119,092400,104223400,28700,28700,28700,28700,50
|
|
20240119,092300,102788400,28650,28650,28650,28650,0
|
|
20240119,092200,102788400,28650,28650,28650,28650,0
|
|
20240119,092100,102788400,28650,28650,28650,28650,1
|
|
20240119,092000,102759750,28800,28800,28800,28800,30
|
|
20240119,091900,101895750,28800,28800,28800,28800,1
|
|
20240119,091800,101866950,28800,28700,28800,28700,78
|
|
20240119,091700,99627150,28650,28650,28650,28650,19
|
|
20240119,091600,99082800,28600,28600,28600,28600,103
|
|
20240119,091500,96137000,28500,28550,28550,28500,431
|
|
20240119,091400,83848500,28600,28600,28600,28600,4
|
|
20240119,091300,83734100,28600,28600,28600,28600,20
|
|
20240119,091200,83162100,28600,28550,28600,28450,672
|
|
20240119,091100,64027150,28450,28450,28450,28400,39
|
|
20240119,091000,62918000,28450,28450,28450,28450,81
|
|
20240119,090900,60613550,28450,28500,28500,28450,515
|
|
20240119,090800,45938650,28550,28550,28550,28550,17
|
|
20240119,090700,45453300,28500,28550,28550,28500,261
|
|
20240119,090600,38002300,28550,28550,28550,28550,10
|
|
20240119,090500,37716800,28550,28750,28750,28550,270
|
|
20240119,090400,29967850,28550,28550,28550,28550,4
|
|
20240119,090300,29853650,28550,28550,28550,28550,0
|
|
20240119,090200,29853650,28550,28550,28550,28550,5
|
|
20240119,090100,29710900,28550,28750,28750,28550,259
|
|
20240119,090000,22290200,28750,28650,28750,28600,778
|