697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,203400,853997350,39950,39950,39950,39950,2287
|
|
20240119,203300,853997350,39950,39950,39950,39950,0
|
|
20240119,203200,853997350,39950,39950,39950,39950,0
|
|
20240119,203100,853997350,39950,39950,39950,39950,0
|
|
20240119,203000,853997350,39950,39950,39950,39950,0
|
|
20240119,202900,853997350,39950,39950,39950,39950,0
|
|
20240119,202800,853997350,39950,39950,39950,39950,0
|
|
20240119,202700,853997350,39950,39950,39950,39950,0
|
|
20240119,202600,853997350,39950,39950,39950,39950,0
|
|
20240119,202500,853997350,39950,39950,39950,39950,0
|
|
20240119,202400,853997350,39950,39950,39950,39950,0
|
|
20240119,202300,853997350,39950,39950,39950,39950,0
|
|
20240119,202200,853997350,39950,39950,39950,39950,0
|
|
20240119,202100,853997350,39950,39950,39950,39950,0
|
|
20240119,202000,853997350,39950,39950,39950,39950,0
|
|
20240119,201900,853997350,39950,39950,39950,39950,0
|
|
20240119,201800,853997350,39950,39950,39950,39950,0
|
|
20240119,201700,853997350,39950,39950,39950,39950,0
|
|
20240119,201600,853997350,39950,39950,39950,39950,0
|
|
20240119,201500,853997350,39950,39950,39950,39950,0
|
|
20240119,201400,853997350,39950,39950,39950,39950,0
|
|
20240119,201300,853997350,39950,39950,39950,39950,0
|
|
20240119,201200,853997350,39950,39950,39950,39950,0
|
|
20240119,201100,853997350,39950,39950,39950,39950,0
|
|
20240119,201000,853997350,39950,39950,39950,39950,0
|
|
20240119,200900,853997350,39950,39950,39950,39950,0
|
|
20240119,200800,853997350,39950,39950,39950,39950,0
|
|
20240119,200700,853997350,39950,39950,39950,39950,0
|
|
20240119,200600,853997350,39950,39950,39950,39950,0
|
|
20240119,200500,853997350,39950,39950,39950,39950,0
|
|
20240119,200400,853997350,39950,39950,39950,39950,2287
|
|
20240119,200300,853997350,39950,39950,39950,39950,0
|
|
20240119,200200,853997350,39950,39950,39950,39950,0
|
|
20240119,200100,853997350,39950,39950,39950,39950,0
|
|
20240119,200000,853997350,39950,39950,39950,39950,0
|
|
20240119,195900,853997350,39950,39950,39950,39950,0
|
|
20240119,195800,853997350,39950,39950,39950,39950,0
|
|
20240119,195700,853997350,39950,39950,39950,39950,0
|
|
20240119,195600,853997350,39950,39950,39950,39950,0
|
|
20240119,195500,853997350,39950,39950,39950,39950,0
|
|
20240119,195400,853997350,39950,39950,39950,39950,0
|
|
20240119,195300,853997350,39950,39950,39950,39950,0
|
|
20240119,195200,853997350,39950,39950,39950,39950,0
|
|
20240119,195100,853997350,39950,39950,39950,39950,0
|
|
20240119,195000,853997350,39950,39950,39950,39950,0
|
|
20240119,194900,853997350,39950,39950,39950,39950,0
|
|
20240119,194800,853997350,39950,39950,39950,39950,0
|
|
20240119,194700,853997350,39950,39950,39950,39950,0
|
|
20240119,194600,853997350,39950,39950,39950,39950,0
|
|
20240119,194500,853997350,39950,39950,39950,39950,0
|
|
20240119,194400,853997350,39950,39950,39950,39950,0
|
|
20240119,194300,853997350,39950,39950,39950,39950,0
|
|
20240119,194200,853997350,39950,39950,39950,39950,0
|
|
20240119,194100,853997350,39950,39950,39950,39950,0
|
|
20240119,194000,853997350,39950,39950,39950,39950,0
|
|
20240119,193900,853997350,39950,39950,39950,39950,0
|
|
20240119,193800,853997350,39950,39950,39950,39950,0
|
|
20240119,193700,853997350,39950,39950,39950,39950,0
|
|
20240119,193600,853997350,39950,39950,39950,39950,0
|
|
20240119,193500,853997350,39950,39950,39950,39950,0
|
|
20240119,193400,853997350,39950,39950,39950,39950,2287
|
|
20240119,193300,853997350,39950,39950,39950,39950,0
|
|
20240119,193200,853997350,39950,39950,39950,39950,0
|
|
20240119,193100,853997350,39950,39950,39950,39950,0
|
|
20240119,193000,853997350,39950,39950,39950,39950,0
|
|
20240119,192900,853997350,39950,39950,39950,39950,0
|
|
20240119,192800,853997350,39950,39950,39950,39950,0
|
|
20240119,192700,853997350,39950,39950,39950,39950,0
|
|
20240119,192600,853997350,39950,39950,39950,39950,0
|
|
20240119,192500,853997350,39950,39950,39950,39950,0
|
|
20240119,192400,853997350,39950,39950,39950,39950,0
|
|
20240119,192300,853997350,39950,39950,39950,39950,0
|
|
20240119,192200,853997350,39950,39950,39950,39950,0
|
|
20240119,192100,853997350,39950,39950,39950,39950,0
|
|
20240119,192000,853997350,39950,39950,39950,39950,0
|
|
20240119,191900,853997350,39950,39950,39950,39950,0
|
|
20240119,191800,853997350,39950,39950,39950,39950,0
|
|
20240119,191700,853997350,39950,39950,39950,39950,0
|
|
20240119,191600,853997350,39950,39950,39950,39950,0
|
|
20240119,191500,853997350,39950,39950,39950,39950,0
|
|
20240119,191400,853997350,39950,39950,39950,39950,0
|
|
20240119,191300,853997350,39950,39950,39950,39950,0
|
|
20240119,191200,853997350,39950,39950,39950,39950,0
|
|
20240119,191100,853997350,39950,39950,39950,39950,0
|
|
20240119,191000,853997350,39950,39950,39950,39950,0
|
|
20240119,190900,853997350,39950,39950,39950,39950,0
|
|
20240119,190800,853997350,39950,39950,39950,39950,0
|
|
20240119,190700,853997350,39950,39950,39950,39950,0
|
|
20240119,190600,853997350,39950,39950,39950,39950,0
|
|
20240119,190500,853997350,39950,39950,39950,39950,0
|
|
20240119,190400,853997350,39950,39950,39950,39950,2287
|
|
20240119,190300,853997350,39950,39950,39950,39950,0
|
|
20240119,190200,853997350,39950,39950,39950,39950,0
|
|
20240119,190100,853997350,39950,39950,39950,39950,0
|
|
20240119,190000,853997350,39950,39950,39950,39950,0
|
|
20240119,185900,853997350,39950,39950,39950,39950,0
|
|
20240119,185800,853997350,39950,39950,39950,39950,0
|
|
20240119,185700,853997350,39950,39950,39950,39950,0
|
|
20240119,185600,853997350,39950,39950,39950,39950,0
|
|
20240119,185500,853997350,39950,39950,39950,39950,0
|
|
20240119,185400,853997350,39950,39950,39950,39950,0
|
|
20240119,185300,853997350,39950,39950,39950,39950,0
|
|
20240119,185200,853997350,39950,39950,39950,39950,0
|
|
20240119,185100,853997350,39950,39950,39950,39950,0
|
|
20240119,185000,853997350,39950,39950,39950,39950,0
|
|
20240119,184900,853997350,39950,39950,39950,39950,0
|
|
20240119,184800,853997350,39950,39950,39950,39950,0
|
|
20240119,184700,853997350,39950,39950,39950,39950,0
|
|
20240119,184600,853997350,39950,39950,39950,39950,0
|
|
20240119,184500,853997350,39950,39950,39950,39950,0
|
|
20240119,184400,853997350,39950,39950,39950,39950,0
|
|
20240119,184300,853997350,39950,39950,39950,39950,0
|
|
20240119,184200,853997350,39950,39950,39950,39950,0
|
|
20240119,184100,853997350,39950,39950,39950,39950,0
|
|
20240119,184000,853997350,39950,39950,39950,39950,0
|
|
20240119,183900,853997350,39950,39950,39950,39950,0
|
|
20240119,183800,853997350,39950,39950,39950,39950,0
|
|
20240119,183700,853997350,39950,39950,39950,39950,0
|
|
20240119,183600,853997350,39950,39950,39950,39950,0
|
|
20240119,183500,853997350,39950,39950,39950,39950,0
|
|
20240119,183400,853997350,39950,39950,39950,39950,2287
|
|
20240119,183300,853997350,39950,39950,39950,39950,0
|
|
20240119,183200,853997350,39950,39950,39950,39950,0
|
|
20240119,183100,853997350,39950,39950,39950,39950,0
|
|
20240119,183000,853997350,39950,39950,39950,39950,0
|
|
20240119,182900,853997350,39950,39950,39950,39950,0
|
|
20240119,182800,853997350,39950,39950,39950,39950,0
|
|
20240119,182700,853997350,39950,39950,39950,39950,0
|
|
20240119,182600,853997350,39950,39950,39950,39950,0
|
|
20240119,182500,853997350,39950,39950,39950,39950,0
|
|
20240119,182400,853997350,39950,39950,39950,39950,0
|
|
20240119,182300,853997350,39950,39950,39950,39950,0
|
|
20240119,182200,853997350,39950,39950,39950,39950,0
|
|
20240119,182100,853997350,39950,39950,39950,39950,0
|
|
20240119,182000,853997350,39950,39950,39950,39950,0
|
|
20240119,181900,853997350,39950,39950,39950,39950,0
|
|
20240119,181800,853997350,39950,39950,39950,39950,0
|
|
20240119,181700,853997350,39950,39950,39950,39950,0
|
|
20240119,181600,853997350,39950,39950,39950,39950,0
|
|
20240119,181500,853997350,39950,39950,39950,39950,0
|
|
20240119,181400,853997350,39950,39950,39950,39950,0
|
|
20240119,181300,853997350,39950,39950,39950,39950,0
|
|
20240119,181200,853997350,39950,39950,39950,39950,0
|
|
20240119,181100,853997350,39950,39950,39950,39950,0
|
|
20240119,181000,853997350,39950,39950,39950,39950,0
|
|
20240119,180900,853997350,39950,39950,39950,39950,0
|
|
20240119,180800,853997350,39950,39950,39950,39950,0
|
|
20240119,180700,853997350,39950,39950,39950,39950,0
|
|
20240119,180600,853997350,39950,39950,39950,39950,0
|
|
20240119,180500,853997350,39950,39950,39950,39950,0
|
|
20240119,180400,853997350,39950,39950,39950,39950,2287
|
|
20240119,180300,853997350,39950,39950,39950,39950,0
|
|
20240119,180200,853997350,39950,39950,39950,39950,0
|
|
20240119,180100,853997350,39950,39950,39950,39950,0
|
|
20240119,180000,853997350,39950,39950,39950,39950,0
|
|
20240119,175900,853997350,39950,39950,39950,39950,0
|
|
20240119,175800,853997350,39950,39950,39950,39950,0
|
|
20240119,175700,853997350,39950,39950,39950,39950,0
|
|
20240119,175600,853997350,39950,39950,39950,39950,0
|
|
20240119,175500,853997350,39950,39950,39950,39950,0
|
|
20240119,175400,853997350,39950,39950,39950,39950,0
|
|
20240119,175300,853997350,39950,39950,39950,39950,0
|
|
20240119,175200,853997350,39950,39950,39950,39950,0
|
|
20240119,175100,853997350,39950,39950,39950,39950,0
|
|
20240119,175000,853997350,39950,39950,39950,39950,0
|
|
20240119,174900,853997350,39950,39950,39950,39950,0
|
|
20240119,174800,853997350,39950,39950,39950,39950,0
|
|
20240119,174700,853997350,39950,39950,39950,39950,0
|
|
20240119,174600,853997350,39950,39950,39950,39950,0
|
|
20240119,174500,853997350,39950,39950,39950,39950,0
|
|
20240119,174400,853997350,39950,39950,39950,39950,0
|
|
20240119,174300,853997350,39950,39950,39950,39950,0
|
|
20240119,174200,853997350,39950,39950,39950,39950,0
|
|
20240119,174100,853997350,39950,39950,39950,39950,0
|
|
20240119,174000,853997350,39950,39950,39950,39950,0
|
|
20240119,173900,853997350,39950,39950,39950,39950,0
|
|
20240119,173800,853997350,39950,39950,39950,39950,0
|
|
20240119,173700,853997350,39950,39950,39950,39950,0
|
|
20240119,173600,853997350,39950,39950,39950,39950,0
|
|
20240119,173500,853997350,39950,39950,39950,39950,0
|
|
20240119,173400,853997350,39950,39950,39950,39950,2287
|
|
20240119,173300,853997350,39950,39950,39950,39950,0
|
|
20240119,173200,853997350,39950,39950,39950,39950,0
|
|
20240119,173100,853997350,39950,39950,39950,39950,0
|
|
20240119,173000,853997350,39950,39950,39950,39950,0
|
|
20240119,172900,853997350,39950,39950,39950,39950,0
|
|
20240119,172800,853997350,39950,39950,39950,39950,0
|
|
20240119,172700,853997350,39950,39950,39950,39950,0
|
|
20240119,172600,853997350,39950,39950,39950,39950,0
|
|
20240119,172500,853997350,39950,39950,39950,39950,0
|
|
20240119,172400,853997350,39950,39950,39950,39950,0
|
|
20240119,172300,853997350,39950,39950,39950,39950,0
|
|
20240119,172200,853997350,39950,39950,39950,39950,0
|
|
20240119,172100,853997350,39950,39950,39950,39950,0
|
|
20240119,172000,853997350,39950,39950,39950,39950,0
|
|
20240119,171900,853997350,39950,39950,39950,39950,0
|
|
20240119,171800,853997350,39950,39950,39950,39950,0
|
|
20240119,171700,853997350,39950,39950,39950,39950,0
|
|
20240119,171600,853997350,39950,39950,39950,39950,0
|
|
20240119,171500,853997350,39950,39950,39950,39950,0
|
|
20240119,171400,853997350,39950,39950,39950,39950,0
|
|
20240119,171300,853997350,39950,39950,39950,39950,0
|
|
20240119,171200,853997350,39950,39950,39950,39950,0
|
|
20240119,171100,853997350,39950,39950,39950,39950,0
|
|
20240119,171000,853997350,39950,39950,39950,39950,0
|
|
20240119,170900,853997350,39950,39950,39950,39950,0
|
|
20240119,170800,853997350,39950,39950,39950,39950,0
|
|
20240119,170700,853997350,39950,39950,39950,39950,0
|
|
20240119,170600,853997350,39950,39950,39950,39950,0
|
|
20240119,170500,853997350,39950,39950,39950,39950,0
|
|
20240119,170400,853997350,39950,39950,39950,39950,2287
|
|
20240119,170300,853997350,39950,39950,39950,39950,0
|
|
20240119,170200,853997350,39950,39950,39950,39950,0
|
|
20240119,170100,853997350,39950,39950,39950,39950,0
|
|
20240119,170000,853997350,39950,39950,39950,39950,0
|
|
20240119,165900,853997350,39950,39950,39950,39950,0
|
|
20240119,165800,853997350,39950,39950,39950,39950,0
|
|
20240119,165700,853997350,39950,39950,39950,39950,0
|
|
20240119,165600,853997350,39950,39950,39950,39950,0
|
|
20240119,165500,853997350,39950,39950,39950,39950,0
|
|
20240119,165400,853997350,39950,39950,39950,39950,0
|
|
20240119,165300,853997350,39950,39950,39950,39950,0
|
|
20240119,165200,853997350,39950,39950,39950,39950,0
|
|
20240119,165100,853997350,39950,39950,39950,39950,0
|
|
20240119,165000,853997350,39950,39950,39950,39950,0
|
|
20240119,164900,853997350,39950,39950,39950,39950,0
|
|
20240119,164800,853997350,39950,39950,39950,39950,0
|
|
20240119,164700,853997350,39950,39950,39950,39950,0
|
|
20240119,164600,853997350,39950,39950,39950,39950,0
|
|
20240119,164500,853997350,39950,39950,39950,39950,0
|
|
20240119,164400,853997350,39950,39950,39950,39950,0
|
|
20240119,164300,853997350,39950,39950,39950,39950,0
|
|
20240119,164200,853997350,39950,39950,39950,39950,0
|
|
20240119,164100,853997350,39950,39950,39950,39950,0
|
|
20240119,164000,853997350,39950,39950,39950,39950,0
|
|
20240119,163900,853997350,39950,39950,39950,39950,0
|
|
20240119,163800,853997350,39950,39950,39950,39950,0
|
|
20240119,163700,853997350,39950,39950,39950,39950,0
|
|
20240119,163600,853997350,39950,39950,39950,39950,0
|
|
20240119,163500,853997350,39950,39950,39950,39950,0
|
|
20240119,163400,853997350,39950,39950,39950,39950,2287
|
|
20240119,163300,853997350,39950,39950,39950,39950,0
|
|
20240119,163200,853997350,39950,39950,39950,39950,0
|
|
20240119,163100,853997350,39950,39950,39950,39950,0
|
|
20240119,163000,853997350,39950,39950,39950,39950,0
|
|
20240119,162900,853997350,39950,39950,39950,39950,0
|
|
20240119,162800,853997350,39950,39950,39950,39950,0
|
|
20240119,162700,853997350,39950,39950,39950,39950,0
|
|
20240119,162600,853997350,39950,39950,39950,39950,0
|
|
20240119,162500,853997350,39950,39950,39950,39950,0
|
|
20240119,162400,853997350,39950,39950,39950,39950,0
|
|
20240119,162300,853997350,39950,39950,39950,39950,0
|
|
20240119,162200,853997350,39950,39950,39950,39950,0
|
|
20240119,162100,853997350,39950,39950,39950,39950,0
|
|
20240119,162000,853997350,39950,39950,39950,39950,0
|
|
20240119,161900,853997350,39950,39950,39950,39950,0
|
|
20240119,161800,853997350,39950,39950,39950,39950,0
|
|
20240119,161700,853997350,39950,39950,39950,39950,0
|
|
20240119,161600,853997350,39950,39950,39950,39950,0
|
|
20240119,161500,853997350,39950,39950,39950,39950,0
|
|
20240119,161400,853997350,39950,39950,39950,39950,0
|
|
20240119,161300,853997350,39950,39950,39950,39950,0
|
|
20240119,161200,853997350,39950,39950,39950,39950,0
|
|
20240119,161100,853997350,39950,39950,39950,39950,0
|
|
20240119,161000,853997350,39950,39950,39950,39950,0
|
|
20240119,160900,853997350,39950,39950,39950,39950,0
|
|
20240119,160800,853997350,39950,39950,39950,39950,0
|
|
20240119,160700,853997350,39950,39950,39950,39950,0
|
|
20240119,160600,853997350,39950,39950,39950,39950,0
|
|
20240119,160500,853997350,39950,39950,39950,39950,0
|
|
20240119,160400,853997350,39950,39950,39950,39950,2287
|
|
20240119,160300,853997350,39950,39950,39950,39950,0
|
|
20240119,160200,853997350,39950,39950,39950,39950,0
|
|
20240119,160100,853997350,39950,39950,39950,39950,0
|
|
20240119,160000,853997350,39950,39950,39950,39950,0
|
|
20240119,155900,853997350,39950,39950,39950,39950,0
|
|
20240119,155800,853997350,39950,39950,39950,39950,0
|
|
20240119,155700,853997350,39950,39950,39950,39950,0
|
|
20240119,155600,853997350,39950,39950,39950,39950,0
|
|
20240119,155500,853997350,39950,39950,39950,39950,0
|
|
20240119,155400,853997350,39950,39950,39950,39950,0
|
|
20240119,155300,853997350,39950,39950,39950,39950,0
|
|
20240119,155200,853997350,39950,39950,39950,39950,0
|
|
20240119,155100,853997350,39950,39950,39950,39950,0
|
|
20240119,155000,853997350,39950,39950,39950,39950,0
|
|
20240119,154900,853997350,39950,39950,39950,39950,0
|
|
20240119,154800,853997350,39950,39950,39950,39950,0
|
|
20240119,154700,853997350,39950,39950,39950,39950,0
|
|
20240119,154600,853997350,39950,39950,39950,39950,0
|
|
20240119,154500,853997350,39950,39950,39950,39950,0
|
|
20240119,154400,853997350,39950,39950,39950,39950,0
|
|
20240119,154300,853997350,39950,39950,39950,39950,0
|
|
20240119,154200,853997350,39950,39950,39950,39950,0
|
|
20240119,154100,853997350,39950,39950,39950,39950,0
|
|
20240119,154000,853997350,39950,39950,39950,39950,0
|
|
20240119,153900,853997350,39950,39950,39950,39950,0
|
|
20240119,153800,853997350,39950,39950,39950,39950,0
|
|
20240119,153700,853997350,39950,39950,39950,39950,0
|
|
20240119,153600,853997350,39950,39950,39950,39950,0
|
|
20240119,153500,853997350,39950,39950,39950,39950,0
|
|
20240119,153400,853997350,39950,39950,39950,39950,2287
|
|
20240119,153300,853997350,39950,39950,39950,39950,0
|
|
20240119,153200,853997350,39950,39950,39950,39950,0
|
|
20240119,153100,853997350,39950,39950,39950,39950,0
|
|
20240119,153000,853997350,39950,39950,39950,39950,2287
|
|
20240119,152900,762631700,40050,40050,40050,40050,0
|
|
20240119,152800,762631700,40050,40050,40050,40050,0
|
|
20240119,152700,762631700,40050,40050,40050,40050,0
|
|
20240119,152600,762631700,40050,40050,40050,40050,0
|
|
20240119,152500,762631700,40050,40050,40050,40050,0
|
|
20240119,152400,762631700,40050,40050,40050,40050,0
|
|
20240119,152300,762631700,40050,40050,40050,40050,0
|
|
20240119,152200,762631700,40050,40050,40050,40050,0
|
|
20240119,152100,762631700,40050,40050,40050,40050,0
|
|
20240119,152000,762631700,40050,40050,40050,40050,0
|
|
20240119,151900,762631700,40050,40100,40200,40050,101
|
|
20240119,151800,758578250,40150,40200,40200,40150,52
|
|
20240119,151700,756489750,40200,40100,40200,40050,51
|
|
20240119,151600,754444600,40100,40100,40100,40100,52
|
|
20240119,151500,752359400,40050,40050,40100,40050,19
|
|
20240119,151400,751598200,40100,40200,40200,40100,93
|
|
20240119,151300,747864400,40200,40150,40200,40150,40
|
|
20240119,151200,746257100,40150,40150,40200,40150,91
|
|
20240119,151100,742599200,40200,40150,40200,40150,3
|
|
20240119,151000,742478650,40200,40200,40200,40150,51
|
|
20240119,150900,740428800,40200,40150,40200,40150,4
|
|
20240119,150800,740268100,40200,40150,40200,40150,99
|
|
20240119,150700,736288600,40150,40150,40150,40150,1
|
|
20240119,150600,736248450,40150,40150,40150,40150,7
|
|
20240119,150500,735967400,40150,40150,40150,40150,50
|
|
20240119,150400,733959900,40150,40200,40200,40150,14
|
|
20240119,150300,733397400,40150,40150,40150,40150,60
|
|
20240119,150200,730988400,40150,40050,40200,40050,43
|
|
20240119,150100,729261050,40200,40200,40200,40050,92
|
|
20240119,150000,725563550,40200,40050,40200,40050,12
|
|
20240119,145900,725082650,40200,40200,40200,40200,52
|
|
20240119,145800,722992250,40200,40200,40200,40200,22
|
|
20240119,145700,722107850,40200,40150,40200,40150,18
|
|
20240119,145600,721385050,40200,40050,40200,40050,29
|
|
20240119,145500,720221050,40150,40100,40150,40100,38
|
|
20240119,145400,718696350,40150,40050,40150,40050,22
|
|
20240119,145300,717813450,40150,40150,40150,40150,65
|
|
20240119,145200,715203700,40150,40100,40150,40050,21
|
|
20240119,145100,714361950,40100,40100,40100,40050,29
|
|
20240119,145000,713199200,40100,40100,40100,40100,11
|
|
20240119,144900,712758100,40100,40100,40100,40050,35
|
|
20240119,144800,711355250,40100,40100,40100,40050,122
|
|
20240119,144700,706463750,40100,40050,40100,40050,21
|
|
20240119,144600,705622600,40000,40100,40100,40000,31
|
|
20240119,144500,704380500,40000,40050,40050,40000,57
|
|
20240119,144400,702097850,40050,40000,40050,40000,17
|
|
20240119,144300,701417250,40050,40050,40050,40000,47
|
|
20240119,144200,699535500,40050,40050,40050,40050,25
|
|
20240119,144100,698534250,40050,40050,40050,40050,23
|
|
20240119,144000,697613100,40050,40050,40050,40050,15
|
|
20240119,143900,697012350,40000,40000,40000,40000,5
|
|
20240119,143800,696812350,40050,40050,40050,40050,3
|
|
20240119,143700,696692200,40050,40050,40050,40050,2
|
|
20240119,143600,696612100,40050,40050,40050,40050,3
|
|
20240119,143500,696491950,40050,40050,40050,40050,2
|
|
20240119,143400,696411850,40000,40050,40050,40000,4
|
|
20240119,143300,696251750,40050,40000,40050,40000,8
|
|
20240119,143200,695931600,40050,40050,40050,40050,2
|
|
20240119,143100,695851500,40050,40050,40050,40050,1
|
|
20240119,143000,695811450,40050,40050,40050,40050,3
|
|
20240119,142900,695691300,40050,40000,40050,40000,5
|
|
20240119,142800,695491100,40000,40000,40050,40000,22
|
|
20240119,142700,694611000,40000,40000,40000,40000,22
|
|
20240119,142600,693731000,40050,40000,40050,40000,20
|
|
20240119,142500,692930850,40000,40050,40050,40000,10
|
|
20240119,142400,692530750,40050,40050,40050,40000,9
|
|
20240119,142300,692170600,40050,40050,40050,40000,11
|
|
20240119,142200,691730450,40000,40050,40050,40000,9
|
|
20240119,142100,691370400,40000,40000,40000,40000,8
|
|
20240119,142000,691050400,40050,40000,40050,40000,12
|
|
20240119,141900,690570350,40000,40000,40000,40000,0
|
|
20240119,141800,690570350,40000,40050,40050,40000,6
|
|
20240119,141700,690330300,40050,40050,40050,40050,1
|
|
20240119,141600,690290250,40050,40050,40050,40050,9
|
|
20240119,141500,689929800,40050,40100,40100,40050,7
|
|
20240119,141400,689649350,40050,40050,40050,40050,7
|
|
20240119,141300,689369000,40100,40100,40100,40100,3
|
|
20240119,141200,689248700,40100,40100,40100,40100,1
|
|
20240119,141100,689208600,40050,40050,40050,40050,139
|
|
20240119,141000,683641650,40050,40050,40050,40050,18
|
|
20240119,140900,682920750,40050,40050,40050,40000,35
|
|
20240119,140800,681519100,40000,40000,40000,40000,40
|
|
20240119,140700,679919100,40000,40000,40050,40000,73
|
|
20240119,140600,676995850,40100,40100,40100,40100,1
|
|
20240119,140500,676955750,40050,40100,40100,40050,62
|
|
20240119,140400,674469650,40150,40150,40150,40150,15
|
|
20240119,140300,673867400,40150,40150,40150,40150,2
|
|
20240119,140200,673787100,40100,40100,40100,40100,6
|
|
20240119,140100,673546500,40200,40200,40200,40200,0
|
|
20240119,140000,673546500,40200,40250,40250,40200,20
|
|
20240119,135900,672741550,40150,40250,40250,40150,74
|
|
20240119,135800,669765050,40250,40300,40300,40150,76
|
|
20240119,135700,666704500,40300,40300,40300,40150,90
|
|
20240119,135600,663079550,40300,40300,40300,40150,98
|
|
20240119,135500,659131700,40300,40300,40300,40150,189
|
|
20240119,135400,651522200,40300,40250,40300,40250,74
|
|
20240119,135300,648541000,40300,40300,40300,40200,76
|
|
20240119,135200,645478500,40300,40250,40300,40250,74
|
|
20240119,135100,642499100,40250,40250,40250,40250,1
|
|
20240119,135000,642458850,40250,40250,40250,40250,12
|
|
20240119,134900,641975850,40200,40200,40200,40200,48
|
|
20240119,134800,640046250,40150,40150,40200,40150,18
|
|
20240119,134700,639322950,40250,40200,40250,40200,13
|
|
20240119,134600,638800300,40150,40150,40150,40150,0
|
|
20240119,134500,638800300,40150,40200,40200,40150,15
|
|
20240119,134400,638197450,40200,40200,40200,40200,12
|
|
20240119,134300,637715050,40200,40150,40200,40150,22
|
|
20240119,134200,636831000,40100,40100,40100,40100,19
|
|
20240119,134100,636069100,40100,40050,40100,40050,12
|
|
20240119,134000,635587950,40150,40100,40150,40100,13
|
|
20240119,133900,635066600,40000,40050,40050,40000,109
|
|
20240119,133800,630701400,40050,40200,40200,40000,270
|
|
20240119,133700,619865950,40250,40250,40250,40250,13
|
|
20240119,133600,619342700,40150,40200,40200,40150,163
|
|
20240119,133500,612790700,40200,40200,40200,40200,13
|
|
20240119,133400,612268100,40200,40200,40200,40200,11
|
|
20240119,133300,611825900,40200,40200,40200,40200,2
|
|
20240119,133200,611745500,40200,40150,40200,40150,42
|
|
20240119,133100,610058350,40150,40200,40200,40150,166
|
|
20240119,133000,603385450,40150,40200,40200,40150,12
|
|
20240119,132900,602903350,40200,40200,40200,40150,18
|
|
20240119,132800,602180000,40200,40200,40200,40150,21
|
|
20240119,132700,601336000,40150,40200,40200,40150,28
|
|
20240119,132600,600211050,40150,40150,40150,40150,2
|
|
20240119,132500,600130750,40150,40150,40200,40150,15
|
|
20240119,132400,599527950,40150,40150,40200,40150,15
|
|
20240119,132300,598925100,40250,40150,40250,40150,8
|
|
20240119,132200,598603800,40150,40150,40150,40150,7
|
|
20240119,132100,598322750,40250,40250,40250,40250,1
|
|
20240119,132000,598282500,40250,40250,40250,40250,8
|
|
20240119,131900,597960500,40200,40200,40200,40200,0
|
|
20240119,131800,597960500,40200,40200,40200,40200,57
|
|
20240119,131700,595669100,40250,40250,40250,40250,3
|
|
20240119,131600,595548350,40150,40150,40150,40150,0
|
|
20240119,131500,595548350,40150,40150,40150,40150,0
|
|
20240119,131400,595548350,40150,40250,40250,40150,6
|
|
20240119,131300,595307350,40250,40200,40250,40150,78
|
|
20240119,131200,592173650,40250,40250,40250,40250,21
|
|
20240119,131100,591328400,40250,40250,40250,40250,1
|
|
20240119,131000,591288150,40300,40300,40300,40300,1
|
|
20240119,130900,591247850,40250,40250,40250,40250,12
|
|
20240119,130800,590764850,40300,40300,40300,40200,422
|
|
20240119,130700,573759550,40300,40300,40300,40300,1
|
|
20240119,130600,573719250,40300,40200,40300,40200,9
|
|
20240119,130500,573357150,40200,40300,40300,40200,6
|
|
20240119,130400,573115850,40200,40300,40300,40200,4
|
|
20240119,130300,572954750,40300,40300,40300,40300,12
|
|
20240119,130200,572471150,40200,40200,40200,40200,5
|
|
20240119,130100,572270150,40200,40300,40300,40200,7
|
|
20240119,130000,571988550,40300,40300,40300,40300,1
|
|
20240119,125900,571948250,40300,40300,40300,40300,3
|
|
20240119,125800,571827350,40200,40200,40200,40200,6
|
|
20240119,125700,571586150,40300,40300,40300,40300,2
|
|
20240119,125600,571505550,40300,40300,40300,40300,0
|
|
20240119,125500,571505550,40300,40300,40300,40300,0
|
|
20240119,125400,571505550,40300,40250,40300,40200,95
|
|
20240119,125300,567681800,40250,40250,40250,40250,0
|
|
20240119,125200,567681800,40250,40250,40250,40250,11
|
|
20240119,125100,567239050,40250,40250,40250,40250,0
|
|
20240119,125000,567239050,40250,40200,40250,40200,7
|
|
20240119,124900,566957600,40250,40250,40250,40250,0
|
|
20240119,124800,566957600,40250,40250,40250,40250,0
|
|
20240119,124700,566957600,40250,40250,40250,40250,100
|
|
20240119,124600,562932600,40300,40300,40300,40300,1
|
|
20240119,124500,562892300,40300,40300,40300,40300,1
|
|
20240119,124400,562852000,40250,40500,40500,40250,246
|
|
20240119,124300,552947100,40450,40250,40650,40250,235
|
|
20240119,124200,543473100,40250,40250,40250,40250,0
|
|
20240119,124100,543473100,40250,40300,40300,40200,222
|
|
20240119,124000,534528300,40350,40350,40350,40300,9
|
|
20240119,123900,534165400,40350,40350,40350,40350,0
|
|
20240119,123800,534165400,40350,40350,40350,40350,3
|
|
20240119,123700,534044350,40350,40350,40350,40350,1
|
|
20240119,123600,534004000,40350,40350,40350,40350,0
|
|
20240119,123500,534004000,40350,40350,40350,40350,0
|
|
20240119,123400,534004000,40350,40350,40350,40350,1
|
|
20240119,123300,533963650,40300,40300,40300,40300,5
|
|
20240119,123200,533762150,40300,40400,40400,40300,181
|
|
20240119,123100,526451500,40400,40450,40450,40400,7
|
|
20240119,123000,526168450,40450,40450,40450,40450,1
|
|
20240119,122900,526128000,40450,40450,40450,40450,0
|
|
20240119,122800,526128000,40450,40450,40450,40450,0
|
|
20240119,122700,526128000,40450,40450,40450,40400,128
|
|
20240119,122600,520951200,40450,40500,40500,40450,387
|
|
20240119,122500,505278700,40650,40650,40650,40650,2
|
|
20240119,122400,505197400,40650,40650,40650,40650,2
|
|
20240119,122300,505116100,40650,40650,40650,40650,2
|
|
20240119,122200,505034800,40650,40650,40650,40650,0
|
|
20240119,122100,505034800,40650,40650,40650,40650,3
|
|
20240119,122000,504912850,40650,40650,40650,40650,0
|
|
20240119,121900,504912850,40650,40650,40650,40650,0
|
|
20240119,121800,504912850,40650,40650,40650,40650,3
|
|
20240119,121700,504790900,40650,40650,40650,40650,2
|
|
20240119,121600,504709600,40650,40500,40650,40500,41
|
|
20240119,121500,503046400,40500,40500,40500,40500,0
|
|
20240119,121400,503046400,40500,40550,40550,40500,33
|
|
20240119,121300,501709750,40500,40500,40500,40500,1
|
|
20240119,121200,501669250,40500,40500,40550,40500,12
|
|
20240119,121100,501183150,40550,40550,40550,40550,1
|
|
20240119,121000,501142600,40550,40550,40550,40500,21
|
|
20240119,120900,500292000,40550,40550,40550,40550,2
|
|
20240119,120800,500210900,40500,40500,40500,40500,5
|
|
20240119,120700,500008400,40550,40550,40550,40550,3
|
|
20240119,120600,499886750,40600,40600,40600,40600,0
|
|
20240119,120500,499886750,40600,40600,40600,40600,1
|
|
20240119,120400,499846150,40600,40600,40600,40600,1
|
|
20240119,120300,499805550,40600,40600,40600,40600,1
|
|
20240119,120200,499764950,40500,40500,40500,40500,1
|
|
20240119,120100,499724450,40500,40650,40650,40500,9
|
|
20240119,120000,499359800,40650,40650,40650,40650,0
|
|
20240119,115900,499359800,40650,40650,40650,40650,0
|
|
20240119,115800,499359800,40650,40650,40650,40650,4
|
|
20240119,115700,499197200,40650,40650,40650,40650,3
|
|
20240119,115600,499075250,40500,40600,40600,40500,2
|
|
20240119,115500,498994150,40500,40500,40500,40500,1
|
|
20240119,115400,498953650,40600,40600,40600,40600,3
|
|
20240119,115300,498831850,40500,40550,40550,40500,179
|
|
20240119,115200,491573700,40550,40650,40650,40550,7
|
|
20240119,115100,491289650,40650,40650,40650,40650,5
|
|
20240119,115000,491086400,40650,40650,40650,40650,0
|
|
20240119,114900,491086400,40650,40650,40650,40650,3
|
|
20240119,114800,490964450,40650,40650,40650,40650,3
|
|
20240119,114700,490842500,40650,40550,40650,40550,6
|
|
20240119,114600,490599100,40650,40650,40650,40650,0
|
|
20240119,114500,490599100,40650,40650,40650,40650,3
|
|
20240119,114400,490477150,40650,40650,40650,40550,8
|
|
20240119,114300,490152450,40650,40650,40650,40650,1
|
|
20240119,114200,490111800,40650,40650,40650,40650,4
|
|
20240119,114100,489949200,40650,40650,40650,40650,1
|
|
20240119,114000,489908550,40550,40700,40700,40550,14
|
|
20240119,113900,489339950,40600,40600,40700,40600,146
|
|
20240119,113800,483409650,40600,40600,40600,40600,4
|
|
20240119,113700,483247250,40600,40550,40600,40550,6
|
|
20240119,113600,483003900,40600,40600,40600,40600,3
|
|
20240119,113500,482882100,40600,40600,40600,40600,4
|
|
20240119,113400,482719700,40600,40550,40600,40550,3
|
|
20240119,113300,482598000,40550,40550,40600,40550,17
|
|
20240119,113200,481908550,40550,40550,40550,40550,14
|
|
20240119,113100,481340850,40600,40600,40600,40600,4
|
|
20240119,113000,481178450,40550,40600,40600,40550,15
|
|
20240119,112900,480570050,40550,40550,40550,40550,16
|
|
20240119,112800,479921250,40600,40600,40600,40600,3
|
|
20240119,112700,479799450,40600,40550,40600,40550,34
|
|
20240119,112600,478420700,40600,40550,40600,40550,18
|
|
20240119,112500,477690650,40550,40650,40750,40550,1820
|
|
20240119,112400,403558650,40650,40650,40650,40650,31
|
|
20240119,112300,402298500,40650,40500,40650,40500,11
|
|
20240119,112200,401851500,40600,40700,40700,40500,205
|
|
20240119,112100,393531150,40650,40700,40700,40650,19
|
|
20240119,112000,392758600,40700,40650,40700,40650,103
|
|
20240119,111900,388571550,40550,40650,40650,40550,523
|
|
20240119,111800,367312800,40550,40650,40650,40550,2
|
|
20240119,111700,367231600,40550,40650,40650,40550,7
|
|
20240119,111600,366947550,40650,40650,40650,40650,1
|
|
20240119,111500,366906900,40650,40650,40650,40650,3
|
|
20240119,111400,366784950,40650,40650,40650,40650,1
|
|
20240119,111300,366744300,40650,40650,40700,40550,46
|
|
20240119,111200,364874650,40650,40650,40650,40650,17
|
|
20240119,111100,364183600,40650,40650,40650,40650,3
|
|
20240119,111000,364061650,40550,40550,40550,40550,5
|
|
20240119,110900,363858900,40650,40600,40650,40600,3
|
|
20240119,110800,363737000,40650,40650,40650,40650,4
|
|
20240119,110700,363574400,40650,40650,40650,40650,0
|
|
20240119,110600,363574400,40650,40550,40650,40550,5
|
|
20240119,110500,363371350,40550,40550,40550,40550,5
|
|
20240119,110400,363168600,40650,40550,40650,40550,41
|
|
20240119,110300,361505650,40650,40650,40650,40650,3
|
|
20240119,110200,361383700,40650,40550,40650,40550,2
|
|
20240119,110100,361302500,40700,40700,40700,40700,1
|
|
20240119,110000,361261800,40700,40700,40700,40700,12
|
|
20240119,105900,360773400,40700,40600,40700,40600,120
|
|
20240119,105800,355896550,40600,40550,40600,40550,28
|
|
20240119,105700,354760450,40550,40550,40550,40550,3
|
|
20240119,105600,354638800,40550,40550,40550,40550,200
|
|
20240119,105500,346528800,40550,40550,40550,40550,2
|
|
20240119,105400,346447700,40550,40550,40550,40550,1
|
|
20240119,105300,346407150,40550,40550,40550,40550,4
|
|
20240119,105200,346244950,40550,40550,40550,40550,4
|
|
20240119,105100,346082750,40500,40450,40500,40400,140
|
|
20240119,105000,340417550,40550,40550,40550,40550,2
|
|
20240119,104900,340336450,40550,40550,40550,40550,1
|
|
20240119,104800,340295900,40550,40550,40550,40550,4
|
|
20240119,104700,340133700,40450,40550,40550,40450,9
|
|
20240119,104600,339769250,40550,40500,40550,40500,3
|
|
20240119,104500,339647650,40500,40500,40500,40500,2
|
|
20240119,104400,339566650,40500,40500,40500,40500,2
|
|
20240119,104300,339485650,40550,40550,40550,40550,0
|
|
20240119,104200,339485650,40550,40450,40550,40450,294
|
|
20240119,104100,327564450,40550,40550,40550,40550,3
|
|
20240119,104000,327442800,40500,40500,40500,40500,0
|
|
20240119,103900,327442800,40500,40500,40500,40500,3
|
|
20240119,103800,327321300,40500,40500,40500,40500,143
|
|
20240119,103700,321529800,40500,40450,40500,40450,38
|
|
20240119,103600,319990950,40450,40400,40450,40400,184
|
|
20240119,103500,312556650,40300,40300,40300,40300,0
|
|
20240119,103400,312556650,40300,40300,40300,40300,0
|
|
20240119,103300,312556650,40300,40400,40400,40300,7
|
|
20240119,103200,312274350,40400,40400,40400,40400,3
|
|
20240119,103100,312153150,40300,40300,40300,40300,2
|
|
20240119,103000,312072550,40300,40250,40300,40250,49
|
|
20240119,102900,310098100,40250,40250,40250,40250,5
|
|
20240119,102800,309896850,40300,40300,40300,40300,2
|
|
20240119,102700,309816250,40300,40300,40300,40300,0
|
|
20240119,102600,309816250,40300,40250,40300,40250,186
|
|
20240119,102500,302328650,40250,40250,40250,40250,0
|
|
20240119,102400,302328650,40250,40250,40250,40250,3
|
|
20240119,102300,302207900,40250,40250,40250,40250,2
|
|
20240119,102200,302127400,40200,40200,40200,40200,5
|
|
20240119,102100,301926400,40250,40250,40250,40250,4
|
|
20240119,102000,301765400,40200,40200,40200,40200,2
|
|
20240119,101900,301685000,40250,40250,40250,40250,3
|
|
20240119,101800,301564250,40250,40250,40250,40250,0
|
|
20240119,101700,301564250,40250,40250,40250,40250,126
|
|
20240119,101600,296492750,40250,40400,40400,40250,111
|
|
20240119,101500,292013550,40400,40400,40400,40400,121
|
|
20240119,101400,287125150,40450,40450,40450,40450,3
|
|
20240119,101300,287003800,40400,40400,40400,40400,50
|
|
20240119,101200,284983800,40400,40500,40500,40400,7
|
|
20240119,101100,284700800,40500,40500,40500,40500,0
|
|
20240119,101000,284700800,40500,40500,40500,40500,3
|
|
20240119,100900,284579300,40500,40500,40500,40500,3
|
|
20240119,100800,284457800,40400,40400,40400,40400,0
|
|
20240119,100700,284457800,40400,40400,40400,40400,4
|
|
20240119,100600,284296200,40450,40600,40600,40450,454
|
|
20240119,100500,265866250,40750,40700,40750,40700,188
|
|
20240119,100400,258213700,40700,40700,40700,40700,30
|
|
20240119,100300,256992700,40700,40500,40700,40500,1734
|
|
20240119,100200,186621400,40500,40500,40500,40500,1
|
|
20240119,100100,186580900,40500,40400,40500,40400,213
|
|
20240119,100000,177966900,40400,40400,40400,40400,1
|
|
20240119,095900,177926500,40400,40350,40400,40350,240
|
|
20240119,095800,168233950,40350,40350,40350,40350,8
|
|
20240119,095700,167911150,40300,40300,40300,40300,85
|
|
20240119,095600,164485650,40300,40300,40300,40300,1
|
|
20240119,095500,164445350,40350,40350,40350,40350,2
|
|
20240119,095400,164364650,40350,40350,40350,40350,7
|
|
20240119,095300,164082200,40300,40300,40300,40300,200
|
|
20240119,095200,156022200,40300,40350,40350,40300,4
|
|
20240119,095100,155860850,40300,40300,40300,40300,2
|
|
20240119,095000,155780250,40300,40350,40350,40300,112
|
|
20240119,094900,151261800,40300,40350,40350,40300,32
|
|
20240119,094800,149972050,40300,40300,40300,40300,35
|
|
20240119,094700,148561550,40300,40300,40300,40300,194
|
|
20240119,094600,140743350,40200,40250,40300,40200,160
|
|
20240119,094500,134300250,40150,40250,40250,40150,4
|
|
20240119,094400,134139450,40200,40200,40200,40200,26
|
|
20240119,094300,133094250,40200,40200,40200,40200,3
|
|
20240119,094200,132973650,40150,40200,40200,40150,201
|
|
20240119,094100,124894850,40250,40200,40250,40200,53
|
|
20240119,094000,122764100,40250,40250,40250,40250,2
|
|
20240119,093900,122683600,40250,40250,40250,40250,21
|
|
20240119,093800,121838350,40200,40250,40250,40200,23
|
|
20240119,093700,120913500,40250,40250,40250,40250,11
|
|
20240119,093600,120470750,40250,40250,40250,40250,5
|
|
20240119,093500,120269500,40200,40200,40200,40200,7
|
|
20240119,093400,119988100,40250,40250,40250,40200,10
|
|
20240119,093300,119585750,40250,40200,40250,40200,7
|
|
20240119,093200,119304250,40200,40250,40250,40200,16
|
|
20240119,093100,118660900,40200,40250,40250,40200,36
|
|
20240119,093000,117212050,40200,40200,40200,40200,1
|
|
20240119,092900,117171850,40200,40250,40250,40200,19
|
|
20240119,092800,116407950,40200,40150,40200,40150,31
|
|
20240119,092700,115162050,40200,40200,40200,40200,4
|
|
20240119,092600,115001250,40150,40150,40150,40150,28
|
|
20240119,092500,113877050,40200,40250,40250,40200,153
|
|
20240119,092400,107726300,40250,40200,40250,40200,15
|
|
20240119,092300,107122800,40250,40250,40250,40250,2
|
|
20240119,092200,107042300,40200,40250,40250,40200,19
|
|
20240119,092100,106278450,40250,40250,40250,40250,21
|
|
20240119,092000,105433200,40200,40250,40250,40150,196
|
|
20240119,091900,97551200,40300,40300,40300,40300,8
|
|
20240119,091800,97228800,40300,40300,40300,40300,2
|
|
20240119,091700,97148200,40250,40250,40250,40250,0
|
|
20240119,091600,97148200,40250,40150,40250,40150,542
|
|
20240119,091500,75355200,40150,40150,40150,40150,0
|
|
20240119,091400,75355200,40150,40150,40150,40150,23
|
|
20240119,091300,74431750,40150,40100,40200,40000,126
|
|
20240119,091200,69373650,40050,40050,40100,40050,54
|
|
20240119,091100,67209850,40050,40000,40050,40000,40
|
|
20240119,091000,65608350,40100,40100,40150,40100,91
|
|
20240119,090900,61958850,40100,40100,40150,40100,289
|
|
20240119,090800,50358600,40100,40050,40150,40000,389
|
|
20240119,090700,34763550,40000,39800,40000,39800,336
|
|
20240119,090600,21347750,39850,39850,39850,39850,0
|
|
20240119,090500,21347750,39850,39800,39850,39800,4
|
|
20240119,090400,21188400,39850,39850,39850,39850,160
|
|
20240119,090300,14812400,39850,39850,39850,39850,3
|
|
20240119,090200,14692850,39850,39850,39850,39850,0
|
|
20240119,090100,14692850,39850,39850,39850,39850,2
|
|
20240119,090000,14613150,39850,39600,39850,39600,369
|