662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,195900,1189485050,22300,22300,22300,22300,1593
|
|
20240117,195800,1189485050,22300,22300,22300,22300,0
|
|
20240117,195700,1189485050,22300,22300,22300,22300,0
|
|
20240117,195600,1189485050,22300,22300,22300,22300,0
|
|
20240117,195500,1189485050,22300,22300,22300,22300,0
|
|
20240117,195400,1189485050,22300,22300,22300,22300,0
|
|
20240117,195300,1189485050,22300,22300,22300,22300,0
|
|
20240117,195200,1189485050,22300,22300,22300,22300,0
|
|
20240117,195100,1189485050,22300,22300,22300,22300,0
|
|
20240117,195000,1189485050,22300,22300,22300,22300,0
|
|
20240117,194900,1189485050,22300,22300,22300,22300,0
|
|
20240117,194800,1189485050,22300,22300,22300,22300,0
|
|
20240117,194700,1189485050,22300,22300,22300,22300,0
|
|
20240117,194600,1189485050,22300,22300,22300,22300,0
|
|
20240117,194500,1189485050,22300,22300,22300,22300,0
|
|
20240117,194400,1189485050,22300,22300,22300,22300,0
|
|
20240117,194300,1189485050,22300,22300,22300,22300,0
|
|
20240117,194200,1189485050,22300,22300,22300,22300,0
|
|
20240117,194100,1189485050,22300,22300,22300,22300,0
|
|
20240117,194000,1189485050,22300,22300,22300,22300,0
|
|
20240117,193900,1189485050,22300,22300,22300,22300,0
|
|
20240117,193800,1189485050,22300,22300,22300,22300,0
|
|
20240117,193700,1189485050,22300,22300,22300,22300,0
|
|
20240117,193600,1189485050,22300,22300,22300,22300,0
|
|
20240117,193500,1189485050,22300,22300,22300,22300,0
|
|
20240117,193400,1189485050,22300,22300,22300,22300,0
|
|
20240117,193300,1189485050,22300,22300,22300,22300,0
|
|
20240117,193200,1189485050,22300,22300,22300,22300,0
|
|
20240117,193100,1189485050,22300,22300,22300,22300,0
|
|
20240117,193000,1189485050,22300,22300,22300,22300,0
|
|
20240117,192900,1189485050,22300,22300,22300,22300,1593
|
|
20240117,192800,1189485050,22300,22300,22300,22300,0
|
|
20240117,192700,1189485050,22300,22300,22300,22300,0
|
|
20240117,192600,1189485050,22300,22300,22300,22300,0
|
|
20240117,192500,1189485050,22300,22300,22300,22300,0
|
|
20240117,192400,1189485050,22300,22300,22300,22300,0
|
|
20240117,192300,1189485050,22300,22300,22300,22300,0
|
|
20240117,192200,1189485050,22300,22300,22300,22300,0
|
|
20240117,192100,1189485050,22300,22300,22300,22300,0
|
|
20240117,192000,1189485050,22300,22300,22300,22300,0
|
|
20240117,191900,1189485050,22300,22300,22300,22300,0
|
|
20240117,191800,1189485050,22300,22300,22300,22300,0
|
|
20240117,191700,1189485050,22300,22300,22300,22300,0
|
|
20240117,191600,1189485050,22300,22300,22300,22300,0
|
|
20240117,191500,1189485050,22300,22300,22300,22300,0
|
|
20240117,191400,1189485050,22300,22300,22300,22300,0
|
|
20240117,191300,1189485050,22300,22300,22300,22300,0
|
|
20240117,191200,1189485050,22300,22300,22300,22300,0
|
|
20240117,191100,1189485050,22300,22300,22300,22300,0
|
|
20240117,191000,1189485050,22300,22300,22300,22300,0
|
|
20240117,190900,1189485050,22300,22300,22300,22300,0
|
|
20240117,190800,1189485050,22300,22300,22300,22300,0
|
|
20240117,190700,1189485050,22300,22300,22300,22300,0
|
|
20240117,190600,1189485050,22300,22300,22300,22300,0
|
|
20240117,190500,1189485050,22300,22300,22300,22300,0
|
|
20240117,190400,1189485050,22300,22300,22300,22300,0
|
|
20240117,190300,1189485050,22300,22300,22300,22300,0
|
|
20240117,190200,1189485050,22300,22300,22300,22300,0
|
|
20240117,190100,1189485050,22300,22300,22300,22300,0
|
|
20240117,190000,1189485050,22300,22300,22300,22300,0
|
|
20240117,185900,1189485050,22300,22300,22300,22300,1593
|
|
20240117,185800,1189485050,22300,22300,22300,22300,0
|
|
20240117,185700,1189485050,22300,22300,22300,22300,0
|
|
20240117,185600,1189485050,22300,22300,22300,22300,0
|
|
20240117,185500,1189485050,22300,22300,22300,22300,0
|
|
20240117,185400,1189485050,22300,22300,22300,22300,0
|
|
20240117,185300,1189485050,22300,22300,22300,22300,0
|
|
20240117,185200,1189485050,22300,22300,22300,22300,0
|
|
20240117,185100,1189485050,22300,22300,22300,22300,0
|
|
20240117,185000,1189485050,22300,22300,22300,22300,0
|
|
20240117,184900,1189485050,22300,22300,22300,22300,0
|
|
20240117,184800,1189485050,22300,22300,22300,22300,0
|
|
20240117,184700,1189485050,22300,22300,22300,22300,0
|
|
20240117,184600,1189485050,22300,22300,22300,22300,0
|
|
20240117,184500,1189485050,22300,22300,22300,22300,0
|
|
20240117,184400,1189485050,22300,22300,22300,22300,0
|
|
20240117,184300,1189485050,22300,22300,22300,22300,0
|
|
20240117,184200,1189485050,22300,22300,22300,22300,0
|
|
20240117,184100,1189485050,22300,22300,22300,22300,0
|
|
20240117,184000,1189485050,22300,22300,22300,22300,0
|
|
20240117,183900,1189485050,22300,22300,22300,22300,0
|
|
20240117,183800,1189485050,22300,22300,22300,22300,0
|
|
20240117,183700,1189485050,22300,22300,22300,22300,0
|
|
20240117,183600,1189485050,22300,22300,22300,22300,0
|
|
20240117,183500,1189485050,22300,22300,22300,22300,0
|
|
20240117,183400,1189485050,22300,22300,22300,22300,0
|
|
20240117,183300,1189485050,22300,22300,22300,22300,0
|
|
20240117,183200,1189485050,22300,22300,22300,22300,0
|
|
20240117,183100,1189485050,22300,22300,22300,22300,0
|
|
20240117,183000,1189485050,22300,22300,22300,22300,0
|
|
20240117,182900,1189485050,22300,22300,22300,22300,1593
|
|
20240117,182800,1189485050,22300,22300,22300,22300,0
|
|
20240117,182700,1189485050,22300,22300,22300,22300,0
|
|
20240117,182600,1189485050,22300,22300,22300,22300,0
|
|
20240117,182500,1189485050,22300,22300,22300,22300,0
|
|
20240117,182400,1189485050,22300,22300,22300,22300,0
|
|
20240117,182300,1189485050,22300,22300,22300,22300,0
|
|
20240117,182200,1189485050,22300,22300,22300,22300,0
|
|
20240117,182100,1189485050,22300,22300,22300,22300,0
|
|
20240117,182000,1189485050,22300,22300,22300,22300,0
|
|
20240117,181900,1189485050,22300,22300,22300,22300,0
|
|
20240117,181800,1189485050,22300,22300,22300,22300,0
|
|
20240117,181700,1189485050,22300,22300,22300,22300,0
|
|
20240117,181600,1189485050,22300,22300,22300,22300,0
|
|
20240117,181500,1189485050,22300,22300,22300,22300,0
|
|
20240117,181400,1189485050,22300,22300,22300,22300,0
|
|
20240117,181300,1189485050,22300,22300,22300,22300,0
|
|
20240117,181200,1189485050,22300,22300,22300,22300,0
|
|
20240117,181100,1189485050,22300,22300,22300,22300,0
|
|
20240117,181000,1189485050,22300,22300,22300,22300,0
|
|
20240117,180900,1189485050,22300,22300,22300,22300,0
|
|
20240117,180800,1189485050,22300,22300,22300,22300,0
|
|
20240117,180700,1189485050,22300,22300,22300,22300,0
|
|
20240117,180600,1189485050,22300,22300,22300,22300,0
|
|
20240117,180500,1189485050,22300,22300,22300,22300,0
|
|
20240117,180400,1189485050,22300,22300,22300,22300,0
|
|
20240117,180300,1189485050,22300,22300,22300,22300,0
|
|
20240117,180200,1189485050,22300,22300,22300,22300,0
|
|
20240117,180100,1189485050,22300,22300,22300,22300,0
|
|
20240117,180000,1189485050,22300,22300,22300,22300,0
|
|
20240117,175900,1189485050,22300,22300,22300,22300,1593
|
|
20240117,175800,1189485050,22300,22300,22300,22300,0
|
|
20240117,175700,1189485050,22300,22300,22300,22300,0
|
|
20240117,175600,1189485050,22300,22300,22300,22300,0
|
|
20240117,175500,1189485050,22300,22300,22300,22300,0
|
|
20240117,175400,1189485050,22300,22300,22300,22300,0
|
|
20240117,175300,1189485050,22300,22300,22300,22300,0
|
|
20240117,175200,1189485050,22300,22300,22300,22300,0
|
|
20240117,175100,1189485050,22300,22300,22300,22300,0
|
|
20240117,175000,1189485050,22300,22300,22300,22300,0
|
|
20240117,174900,1189485050,22300,22300,22300,22300,0
|
|
20240117,174800,1189485050,22300,22300,22300,22300,0
|
|
20240117,174700,1189485050,22300,22300,22300,22300,0
|
|
20240117,174600,1189485050,22300,22300,22300,22300,0
|
|
20240117,174500,1189485050,22300,22300,22300,22300,0
|
|
20240117,174400,1189485050,22300,22300,22300,22300,0
|
|
20240117,174300,1189485050,22300,22300,22300,22300,0
|
|
20240117,174200,1189485050,22300,22300,22300,22300,0
|
|
20240117,174100,1189485050,22300,22300,22300,22300,0
|
|
20240117,174000,1189485050,22300,22300,22300,22300,0
|
|
20240117,173900,1189485050,22300,22300,22300,22300,0
|
|
20240117,173800,1189485050,22300,22300,22300,22300,0
|
|
20240117,173700,1189485050,22300,22300,22300,22300,0
|
|
20240117,173600,1189485050,22300,22300,22300,22300,0
|
|
20240117,173500,1189485050,22300,22300,22300,22300,0
|
|
20240117,173400,1189485050,22300,22300,22300,22300,0
|
|
20240117,173300,1189485050,22300,22300,22300,22300,0
|
|
20240117,173200,1189485050,22300,22300,22300,22300,0
|
|
20240117,173100,1189485050,22300,22300,22300,22300,0
|
|
20240117,173000,1189485050,22300,22300,22300,22300,0
|
|
20240117,172900,1189485050,22300,22300,22300,22300,1593
|
|
20240117,172800,1189485050,22300,22300,22300,22300,0
|
|
20240117,172700,1189485050,22300,22300,22300,22300,0
|
|
20240117,172600,1189485050,22300,22300,22300,22300,0
|
|
20240117,172500,1189485050,22300,22300,22300,22300,0
|
|
20240117,172400,1189485050,22300,22300,22300,22300,0
|
|
20240117,172300,1189485050,22300,22300,22300,22300,0
|
|
20240117,172200,1189485050,22300,22300,22300,22300,0
|
|
20240117,172100,1189485050,22300,22300,22300,22300,0
|
|
20240117,172000,1189485050,22300,22300,22300,22300,0
|
|
20240117,171900,1189485050,22300,22300,22300,22300,0
|
|
20240117,171800,1189485050,22300,22300,22300,22300,0
|
|
20240117,171700,1189485050,22300,22300,22300,22300,0
|
|
20240117,171600,1189485050,22300,22300,22300,22300,0
|
|
20240117,171500,1189485050,22300,22300,22300,22300,0
|
|
20240117,171400,1189485050,22300,22300,22300,22300,0
|
|
20240117,171300,1189485050,22300,22300,22300,22300,0
|
|
20240117,171200,1189485050,22300,22300,22300,22300,0
|
|
20240117,171100,1189485050,22300,22300,22300,22300,0
|
|
20240117,171000,1189485050,22300,22300,22300,22300,0
|
|
20240117,170900,1189485050,22300,22300,22300,22300,0
|
|
20240117,170800,1189485050,22300,22300,22300,22300,0
|
|
20240117,170700,1189485050,22300,22300,22300,22300,0
|
|
20240117,170600,1189485050,22300,22300,22300,22300,0
|
|
20240117,170500,1189485050,22300,22300,22300,22300,0
|
|
20240117,170400,1189485050,22300,22300,22300,22300,0
|
|
20240117,170300,1189485050,22300,22300,22300,22300,0
|
|
20240117,170200,1189485050,22300,22300,22300,22300,0
|
|
20240117,170100,1189485050,22300,22300,22300,22300,0
|
|
20240117,170000,1189485050,22300,22300,22300,22300,0
|
|
20240117,165900,1189485050,22300,22300,22300,22300,1593
|
|
20240117,165800,1189485050,22300,22300,22300,22300,0
|
|
20240117,165700,1189485050,22300,22300,22300,22300,0
|
|
20240117,165600,1189485050,22300,22300,22300,22300,0
|
|
20240117,165500,1189485050,22300,22300,22300,22300,0
|
|
20240117,165400,1189485050,22300,22300,22300,22300,0
|
|
20240117,165300,1189485050,22300,22300,22300,22300,0
|
|
20240117,165200,1189485050,22300,22300,22300,22300,0
|
|
20240117,165100,1189485050,22300,22300,22300,22300,0
|
|
20240117,165000,1189485050,22300,22300,22300,22300,0
|
|
20240117,164900,1189485050,22300,22300,22300,22300,0
|
|
20240117,164800,1189485050,22300,22300,22300,22300,0
|
|
20240117,164700,1189485050,22300,22300,22300,22300,0
|
|
20240117,164600,1189485050,22300,22300,22300,22300,0
|
|
20240117,164500,1189485050,22300,22300,22300,22300,0
|
|
20240117,164400,1189485050,22300,22300,22300,22300,0
|
|
20240117,164300,1189485050,22300,22300,22300,22300,0
|
|
20240117,164200,1189485050,22300,22300,22300,22300,0
|
|
20240117,164100,1189485050,22300,22300,22300,22300,0
|
|
20240117,164000,1189485050,22300,22300,22300,22300,0
|
|
20240117,163900,1189485050,22300,22300,22300,22300,0
|
|
20240117,163800,1189485050,22300,22300,22300,22300,0
|
|
20240117,163700,1189485050,22300,22300,22300,22300,0
|
|
20240117,163600,1189485050,22300,22300,22300,22300,0
|
|
20240117,163500,1189485050,22300,22300,22300,22300,0
|
|
20240117,163400,1189485050,22300,22300,22300,22300,0
|
|
20240117,163300,1189485050,22300,22300,22300,22300,0
|
|
20240117,163200,1189485050,22300,22300,22300,22300,0
|
|
20240117,163100,1189485050,22300,22300,22300,22300,0
|
|
20240117,163000,1189485050,22300,22300,22300,22300,0
|
|
20240117,162900,1189485050,22300,22300,22300,22300,1593
|
|
20240117,162800,1189485050,22300,22300,22300,22300,0
|
|
20240117,162700,1189485050,22300,22300,22300,22300,0
|
|
20240117,162600,1189485050,22300,22300,22300,22300,0
|
|
20240117,162500,1189485050,22300,22300,22300,22300,0
|
|
20240117,162400,1189485050,22300,22300,22300,22300,0
|
|
20240117,162300,1189485050,22300,22300,22300,22300,0
|
|
20240117,162200,1189485050,22300,22300,22300,22300,0
|
|
20240117,162100,1189485050,22300,22300,22300,22300,0
|
|
20240117,162000,1189485050,22300,22300,22300,22300,0
|
|
20240117,161900,1189485050,22300,22300,22300,22300,0
|
|
20240117,161800,1189485050,22300,22300,22300,22300,0
|
|
20240117,161700,1189485050,22300,22300,22300,22300,0
|
|
20240117,161600,1189485050,22300,22300,22300,22300,0
|
|
20240117,161500,1189485050,22300,22300,22300,22300,0
|
|
20240117,161400,1189485050,22300,22300,22300,22300,0
|
|
20240117,161300,1189485050,22300,22300,22300,22300,0
|
|
20240117,161200,1189485050,22300,22300,22300,22300,0
|
|
20240117,161100,1189485050,22300,22300,22300,22300,0
|
|
20240117,161000,1189485050,22300,22300,22300,22300,0
|
|
20240117,160900,1189485050,22300,22300,22300,22300,0
|
|
20240117,160800,1189485050,22300,22300,22300,22300,0
|
|
20240117,160700,1189485050,22300,22300,22300,22300,0
|
|
20240117,160600,1189485050,22300,22300,22300,22300,0
|
|
20240117,160500,1189485050,22300,22300,22300,22300,0
|
|
20240117,160400,1189485050,22300,22300,22300,22300,0
|
|
20240117,160300,1189485050,22300,22300,22300,22300,0
|
|
20240117,160200,1189485050,22300,22300,22300,22300,0
|
|
20240117,160100,1189485050,22300,22300,22300,22300,0
|
|
20240117,160000,1189485050,22300,22300,22300,22300,0
|
|
20240117,155900,1189485050,22300,22300,22300,22300,1593
|
|
20240117,155800,1189485050,22300,22300,22300,22300,0
|
|
20240117,155700,1189485050,22300,22300,22300,22300,0
|
|
20240117,155600,1189485050,22300,22300,22300,22300,0
|
|
20240117,155500,1189485050,22300,22300,22300,22300,0
|
|
20240117,155400,1189485050,22300,22300,22300,22300,0
|
|
20240117,155300,1189485050,22300,22300,22300,22300,0
|
|
20240117,155200,1189485050,22300,22300,22300,22300,0
|
|
20240117,155100,1189485050,22300,22300,22300,22300,0
|
|
20240117,155000,1189485050,22300,22300,22300,22300,0
|
|
20240117,154900,1189485050,22300,22300,22300,22300,0
|
|
20240117,154800,1189485050,22300,22300,22300,22300,0
|
|
20240117,154700,1189485050,22300,22300,22300,22300,0
|
|
20240117,154600,1189485050,22300,22300,22300,22300,0
|
|
20240117,154500,1189485050,22300,22300,22300,22300,0
|
|
20240117,154400,1189485050,22300,22300,22300,22300,0
|
|
20240117,154300,1189485050,22300,22300,22300,22300,0
|
|
20240117,154200,1189485050,22300,22300,22300,22300,0
|
|
20240117,154100,1189485050,22300,22300,22300,22300,0
|
|
20240117,154000,1189485050,22300,22300,22300,22300,0
|
|
20240117,153900,1189485050,22300,22300,22300,22300,0
|
|
20240117,153800,1189485050,22300,22300,22300,22300,0
|
|
20240117,153700,1189485050,22300,22300,22300,22300,0
|
|
20240117,153600,1189485050,22300,22300,22300,22300,0
|
|
20240117,153500,1189485050,22300,22300,22300,22300,0
|
|
20240117,153400,1189485050,22300,22300,22300,22300,0
|
|
20240117,153300,1189485050,22300,22300,22300,22300,0
|
|
20240117,153200,1189485050,22300,22300,22300,22300,0
|
|
20240117,153100,1189485050,22300,22300,22300,22300,0
|
|
20240117,153000,1189485050,22300,22300,22300,22300,1593
|
|
20240117,152900,1153961150,22350,22350,22350,22350,0
|
|
20240117,152800,1153961150,22350,22350,22350,22350,0
|
|
20240117,152700,1153961150,22350,22350,22350,22350,0
|
|
20240117,152600,1153961150,22350,22350,22350,22350,0
|
|
20240117,152500,1153961150,22350,22350,22350,22350,0
|
|
20240117,152400,1153961150,22350,22350,22350,22350,0
|
|
20240117,152300,1153961150,22350,22350,22350,22350,0
|
|
20240117,152200,1153961150,22350,22350,22350,22350,0
|
|
20240117,152100,1153961150,22350,22350,22350,22350,0
|
|
20240117,152000,1153961150,22350,22350,22350,22350,0
|
|
20240117,151900,1153961150,22350,22300,22350,22300,94
|
|
20240117,151800,1151863300,22300,22300,22300,22300,33
|
|
20240117,151700,1151127400,22300,22300,22300,22300,44
|
|
20240117,151600,1150146200,22300,22300,22300,22300,19
|
|
20240117,151500,1149722500,22300,22300,22300,22300,29
|
|
20240117,151400,1149075800,22300,22350,22350,22300,233
|
|
20240117,151300,1143869900,22350,22350,22350,22300,60
|
|
20240117,151200,1142529400,22350,22300,22350,22300,19
|
|
20240117,151100,1142105100,22300,22350,22350,22300,92
|
|
20240117,151000,1140052500,22300,22300,22300,22300,130
|
|
20240117,150900,1137153500,22300,22300,22300,22300,0
|
|
20240117,150800,1137153500,22300,22300,22300,22300,0
|
|
20240117,150700,1137153500,22300,22300,22300,22300,0
|
|
20240117,150600,1137153500,22300,22300,22300,22300,0
|
|
20240117,150500,1137153500,22300,22300,22300,22300,101
|
|
20240117,150400,1134901200,22300,22300,22300,22300,0
|
|
20240117,150300,1134901200,22300,22300,22300,22300,30
|
|
20240117,150200,1134232200,22300,22300,22300,22300,433
|
|
20240117,150100,1124576300,22350,22350,22350,22350,0
|
|
20240117,150000,1124576300,22350,22350,22350,22350,0
|
|
20240117,145900,1124576300,22350,22300,22350,22300,101
|
|
20240117,145800,1122323950,22300,22300,22300,22300,50
|
|
20240117,145700,1121208950,22300,22300,22300,22300,0
|
|
20240117,145600,1121208950,22300,22350,22350,22300,2
|
|
20240117,145500,1121164300,22350,22350,22350,22350,0
|
|
20240117,145400,1121164300,22350,22300,22350,22300,258
|
|
20240117,145300,1115406400,22350,22350,22350,22350,475
|
|
20240117,145200,1104790150,22450,22450,22450,22450,0
|
|
20240117,145100,1104790150,22450,22450,22450,22450,10
|
|
20240117,145000,1104565650,22400,22400,22400,22400,129
|
|
20240117,144900,1101676050,22400,22400,22400,22400,200
|
|
20240117,144800,1097196050,22400,22400,22400,22400,0
|
|
20240117,144700,1097196050,22400,22400,22400,22400,2
|
|
20240117,144600,1097151250,22400,22400,22400,22400,5
|
|
20240117,144500,1097039250,22400,22450,22450,22400,215
|
|
20240117,144400,1092223150,22450,22400,22450,22400,133
|
|
20240117,144300,1089243850,22400,22400,22400,22400,10
|
|
20240117,144200,1089019850,22400,22400,22400,22400,115
|
|
20240117,144100,1086443850,22350,22350,22350,22350,0
|
|
20240117,144000,1086443850,22350,22350,22350,22350,35
|
|
20240117,143900,1085661600,22400,22400,22400,22400,2
|
|
20240117,143800,1085616800,22400,22400,22400,22400,10
|
|
20240117,143700,1085392800,22350,22350,22350,22350,0
|
|
20240117,143600,1085392800,22350,22350,22350,22350,11
|
|
20240117,143500,1085146950,22400,22400,22400,22400,2
|
|
20240117,143400,1085102150,22400,22400,22400,22400,7
|
|
20240117,143300,1084945350,22350,22350,22350,22350,212
|
|
20240117,143200,1080207150,22350,22350,22350,22350,0
|
|
20240117,143100,1080207150,22350,22350,22350,22350,0
|
|
20240117,143000,1080207150,22350,22350,22350,22350,14
|
|
20240117,142900,1079894250,22350,22350,22350,22350,0
|
|
20240117,142800,1079894250,22350,22350,22350,22350,80
|
|
20240117,142700,1078106250,22350,22350,22350,22350,0
|
|
20240117,142600,1078106250,22350,22350,22350,22350,0
|
|
20240117,142500,1078106250,22350,22350,22350,22350,2
|
|
20240117,142400,1078061550,22400,22400,22400,22400,0
|
|
20240117,142300,1078061550,22400,22400,22400,22400,0
|
|
20240117,142200,1078061550,22400,22400,22400,22400,10
|
|
20240117,142100,1077837550,22400,22400,22400,22400,0
|
|
20240117,142000,1077837550,22400,22400,22400,22400,0
|
|
20240117,141900,1077837550,22400,22400,22400,22400,0
|
|
20240117,141800,1077837550,22400,22400,22400,22400,6
|
|
20240117,141700,1077703150,22400,22400,22400,22400,0
|
|
20240117,141600,1077703150,22400,22400,22400,22400,100
|
|
20240117,141500,1075463150,22350,22350,22350,22350,80
|
|
20240117,141400,1073675150,22350,22400,22400,22350,37
|
|
20240117,141300,1072846700,22350,22400,22400,22350,70
|
|
20240117,141200,1071281200,22400,22400,22400,22400,0
|
|
20240117,141100,1071281200,22400,22400,22400,22400,0
|
|
20240117,141000,1071281200,22400,22400,22400,22400,0
|
|
20240117,140900,1071281200,22400,22400,22400,22400,1
|
|
20240117,140800,1071258800,22400,22400,22400,22400,10
|
|
20240117,140700,1071034800,22400,22400,22400,22400,174
|
|
20240117,140600,1067137200,22400,22450,22450,22400,210
|
|
20240117,140500,1062428200,22400,22400,22400,22400,17
|
|
20240117,140400,1062047400,22400,22400,22400,22400,21
|
|
20240117,140300,1061577000,22400,22450,22450,22400,331
|
|
20240117,140200,1054155650,22450,22450,22450,22450,0
|
|
20240117,140100,1054155650,22450,22450,22450,22450,0
|
|
20240117,140000,1054155650,22450,22450,22450,22450,1
|
|
20240117,135900,1054133200,22450,22450,22450,22450,86
|
|
20240117,135800,1052202500,22400,22400,22400,22400,25
|
|
20240117,135700,1051642500,22400,22450,22450,22400,444
|
|
20240117,135600,1041676300,22450,22450,22450,22450,394
|
|
20240117,135500,1032831000,22450,22550,22550,22450,14
|
|
20240117,135400,1032516600,22550,22550,22550,22550,1
|
|
20240117,135300,1032494050,22450,22500,22500,22450,40
|
|
20240117,135200,1031595050,22500,22500,22500,22500,40
|
|
20240117,135100,1030695050,22500,22500,22500,22500,309
|
|
20240117,135000,1023742550,22500,22500,22500,22500,316
|
|
20240117,134900,1016632550,22450,22450,22450,22450,175
|
|
20240117,134800,1012703800,22450,22400,22450,22400,212
|
|
20240117,134700,1007945800,22400,22400,22400,22400,374
|
|
20240117,134600,999568200,22300,22300,22300,22300,0
|
|
20240117,134500,999568200,22300,22300,22300,22300,0
|
|
20240117,134400,999568200,22300,22300,22300,22300,370
|
|
20240117,134300,991317200,22300,22300,22300,22300,114
|
|
20240117,134200,988775000,22200,22200,22200,22200,0
|
|
20240117,134100,988775000,22200,22200,22200,22200,842
|
|
20240117,134000,970082600,22150,22150,22150,22150,3
|
|
20240117,133900,970016150,22150,22150,22150,22150,0
|
|
20240117,133800,970016150,22150,22150,22150,22150,4
|
|
20240117,133700,969927550,22150,22150,22150,22150,0
|
|
20240117,133600,969927550,22150,22150,22150,22150,0
|
|
20240117,133500,969927550,22150,22150,22150,22150,0
|
|
20240117,133400,969927550,22150,22150,22150,22150,0
|
|
20240117,133300,969927550,22150,22150,22150,22150,0
|
|
20240117,133200,969927550,22150,22150,22150,22150,161
|
|
20240117,133100,966361400,22150,22150,22150,22150,24
|
|
20240117,133000,965829800,22150,22150,22150,22150,0
|
|
20240117,132900,965829800,22150,22150,22150,22150,69
|
|
20240117,132800,964301450,22150,22150,22150,22150,230
|
|
20240117,132700,959206950,22150,22150,22150,22150,97
|
|
20240117,132600,957058400,22150,22150,22150,22150,17
|
|
20240117,132500,956681850,22150,22150,22150,22150,3
|
|
20240117,132400,956615400,22150,22150,22150,22150,17
|
|
20240117,132300,956238850,22150,22150,22150,22150,13
|
|
20240117,132200,955950900,22150,22150,22150,22150,300
|
|
20240117,132100,949305900,22100,22100,22100,22100,0
|
|
20240117,132000,949305900,22100,22100,22100,22100,5
|
|
20240117,131900,949195400,22200,22200,22200,22200,1
|
|
20240117,131800,949173200,22150,22150,22150,22150,5
|
|
20240117,131700,949062450,22150,22150,22150,22150,0
|
|
20240117,131600,949062450,22150,22150,22150,22150,1141
|
|
20240117,131500,923789300,22200,22200,22200,22200,5
|
|
20240117,131400,923678300,22200,22200,22200,22200,0
|
|
20240117,131300,923678300,22200,22200,22200,22200,0
|
|
20240117,131200,923678300,22200,22200,22200,22200,19
|
|
20240117,131100,923256500,22200,22200,22200,22200,0
|
|
20240117,131000,923256500,22200,22200,22200,22200,157
|
|
20240117,130900,919771100,22200,22200,22250,22200,26
|
|
20240117,130800,919193850,22200,22200,22200,22200,0
|
|
20240117,130700,919193850,22200,22200,22200,22200,10
|
|
20240117,130600,918971850,22200,22200,22200,22200,0
|
|
20240117,130500,918971850,22200,22200,22200,22200,0
|
|
20240117,130400,918971850,22200,22200,22200,22200,10
|
|
20240117,130300,918749850,22200,22200,22200,22200,30
|
|
20240117,130200,918083850,22200,22150,22200,22150,8
|
|
20240117,130100,917906450,22200,22200,22200,22200,629
|
|
20240117,130000,903942650,22250,22250,22250,22250,0
|
|
20240117,125900,903942650,22250,22250,22250,22250,0
|
|
20240117,125800,903942650,22250,22250,22250,22250,6
|
|
20240117,125700,903809150,22250,22250,22250,22250,11
|
|
20240117,125600,903564400,22250,22250,22250,22250,0
|
|
20240117,125500,903564400,22250,22250,22250,22250,52
|
|
20240117,125400,902407400,22250,22250,22250,22250,0
|
|
20240117,125300,902407400,22250,22250,22300,22250,70
|
|
20240117,125200,900847400,22250,22250,22250,22250,5
|
|
20240117,125100,900736150,22250,22300,22300,22250,38
|
|
20240117,125000,899890500,22250,22250,22250,22250,103
|
|
20240117,124900,897598750,22250,22250,22250,22250,0
|
|
20240117,124800,897598750,22250,22250,22250,22250,2
|
|
20240117,124700,897554250,22250,22250,22250,22250,0
|
|
20240117,124600,897554250,22250,22250,22250,22250,6
|
|
20240117,124500,897420750,22250,22250,22250,22250,0
|
|
20240117,124400,897420750,22250,22250,22250,22250,0
|
|
20240117,124300,897420750,22250,22250,22250,22250,2
|
|
20240117,124200,897376250,22300,22250,22300,22250,42
|
|
20240117,124100,896441550,22250,22250,22250,22250,31
|
|
20240117,124000,895751800,22250,22250,22250,22250,0
|
|
20240117,123900,895751800,22250,22250,22250,22250,0
|
|
20240117,123800,895751800,22250,22250,22250,22250,1
|
|
20240117,123700,895729550,22250,22250,22250,22250,11
|
|
20240117,123600,895484800,22250,22250,22250,22250,1
|
|
20240117,123500,895462550,22300,22300,22300,22300,3
|
|
20240117,123400,895395650,22300,22300,22300,22300,3
|
|
20240117,123300,895328750,22250,22250,22250,22250,0
|
|
20240117,123200,895328750,22250,22250,22250,22250,100
|
|
20240117,123100,893103750,22250,22250,22250,22250,10
|
|
20240117,123000,892881250,22250,22250,22250,22250,105
|
|
20240117,122900,890545000,22250,22250,22250,22250,2
|
|
20240117,122800,890500500,22250,22250,22250,22250,7
|
|
20240117,122700,890344750,22250,22250,22250,22250,60
|
|
20240117,122600,889009750,22250,22250,22250,22250,101
|
|
20240117,122500,886762500,22300,22300,22300,22300,35
|
|
20240117,122400,885982000,22300,22300,22300,22300,0
|
|
20240117,122300,885982000,22300,22250,22300,22250,39
|
|
20240117,122200,885113650,22300,22300,22300,22300,0
|
|
20240117,122100,885113650,22300,22250,22300,22250,150
|
|
20240117,122000,881773650,22250,22250,22250,22250,0
|
|
20240117,121900,881773650,22250,22250,22250,22250,20
|
|
20240117,121800,881328650,22250,22250,22250,22250,22
|
|
20240117,121700,880839150,22200,22200,22200,22200,131
|
|
20240117,121600,877930950,22200,22200,22200,22200,1
|
|
20240117,121500,877908750,22150,22200,22200,22150,168
|
|
20240117,121400,874187050,22200,22200,22200,22150,24
|
|
20240117,121300,873655150,22250,22250,22250,22250,0
|
|
20240117,121200,873655150,22250,22200,22250,22200,51
|
|
20240117,121100,872522900,22200,22200,22200,22200,377
|
|
20240117,121000,864153500,22300,22300,22300,22300,5
|
|
20240117,120900,864042000,22300,22300,22300,22300,9
|
|
20240117,120800,863841300,22300,22300,22300,22300,0
|
|
20240117,120700,863841300,22300,22300,22300,22300,70
|
|
20240117,120600,862280300,22250,22250,22250,22250,0
|
|
20240117,120500,862280300,22250,22250,22250,22250,102
|
|
20240117,120400,860010800,22250,22250,22250,22250,100
|
|
20240117,120300,857785800,22250,22250,22250,22250,10
|
|
20240117,120200,857563300,22200,22200,22200,22200,292
|
|
20240117,120100,851080900,22250,22250,22250,22250,2
|
|
20240117,120000,851036400,22250,22250,22250,22250,13
|
|
20240117,115900,850747150,22250,22250,22250,22250,0
|
|
20240117,115800,850747150,22250,22250,22250,22250,8
|
|
20240117,115700,850569150,22300,22300,22300,22300,0
|
|
20240117,115600,850569150,22300,22300,22300,22300,0
|
|
20240117,115500,850569150,22300,22300,22300,22300,0
|
|
20240117,115400,850569150,22300,22300,22300,22300,5
|
|
20240117,115300,850457650,22300,22300,22300,22300,73
|
|
20240117,115200,848829750,22300,22300,22300,22300,0
|
|
20240117,115100,848829750,22300,22300,22300,22300,0
|
|
20240117,115000,848829750,22300,22250,22300,22250,5
|
|
20240117,114900,848718400,22300,22250,22300,22200,877
|
|
20240117,114800,829234150,22300,22300,22300,22300,1
|
|
20240117,114700,829211850,22300,22300,22300,22300,127
|
|
20240117,114600,826379750,22300,22350,22350,22300,210
|
|
20240117,114500,821686750,22300,22300,22300,22300,0
|
|
20240117,114400,821686750,22300,22300,22300,22300,1
|
|
20240117,114300,821664450,22300,22300,22300,22300,0
|
|
20240117,114200,821664450,22300,22300,22300,22300,78
|
|
20240117,114100,819925050,22300,22300,22300,22300,0
|
|
20240117,114000,819925050,22300,22300,22300,22300,100
|
|
20240117,113900,817695050,22300,22300,22300,22300,0
|
|
20240117,113800,817695050,22300,22300,22300,22300,0
|
|
20240117,113700,817695050,22300,22300,22300,22300,0
|
|
20240117,113600,817695050,22300,22300,22300,22300,34
|
|
20240117,113500,816936850,22400,22400,22400,22400,0
|
|
20240117,113400,816936850,22400,22400,22400,22400,25
|
|
20240117,113300,816376850,22300,22400,22400,22300,2
|
|
20240117,113200,816332150,22350,22350,22350,22350,0
|
|
20240117,113100,816332150,22350,22400,22400,22350,404
|
|
20240117,113000,807301250,22400,22400,22400,22400,668
|
|
20240117,112900,792338050,22400,22450,22450,22400,2900
|
|
20240117,112800,727246350,22500,22500,22500,22500,0
|
|
20240117,112700,727246350,22500,22500,22500,22500,0
|
|
20240117,112600,727246350,22500,22500,22500,22500,0
|
|
20240117,112500,727246350,22500,22500,22500,22500,81
|
|
20240117,112400,725423850,22500,22500,22500,22500,0
|
|
20240117,112300,725423850,22500,22550,22600,22500,60
|
|
20240117,112200,724069500,22550,22550,22550,22550,1
|
|
20240117,112100,724046950,22450,22450,22450,22450,0
|
|
20240117,112000,724046950,22450,22450,22450,22450,0
|
|
20240117,111900,724046950,22450,22450,22450,22450,403
|
|
20240117,111800,714999600,22500,22500,22500,22500,0
|
|
20240117,111700,714999600,22500,22500,22500,22500,50
|
|
20240117,111600,713874600,22500,22500,22500,22500,129
|
|
20240117,111500,710972100,22550,22550,22550,22550,0
|
|
20240117,111400,710972100,22550,22550,22550,22550,0
|
|
20240117,111300,710972100,22550,22550,22550,22550,0
|
|
20240117,111200,710972100,22550,22550,22550,22550,13
|
|
20240117,111100,710678950,22550,22550,22550,22550,135
|
|
20240117,111000,707634700,22550,22550,22550,22550,0
|
|
20240117,110900,707634700,22550,22550,22550,22550,0
|
|
20240117,110800,707634700,22550,22550,22550,22550,0
|
|
20240117,110700,707634700,22550,22550,22550,22550,63
|
|
20240117,110600,706214050,22550,22550,22550,22550,6
|
|
20240117,110500,706078750,22500,22500,22500,22500,0
|
|
20240117,110400,706078750,22500,22500,22500,22500,3
|
|
20240117,110300,706011250,22500,22500,22500,22500,50
|
|
20240117,110200,704886250,22550,22550,22550,22550,0
|
|
20240117,110100,704886250,22550,22550,22550,22550,0
|
|
20240117,110000,704886250,22550,22550,22550,22550,1
|
|
20240117,105900,704863700,22550,22550,22550,22550,0
|
|
20240117,105800,704863700,22550,22550,22550,22550,1
|
|
20240117,105700,704841150,22550,22550,22550,22550,4
|
|
20240117,105600,704750950,22550,22550,22550,22550,0
|
|
20240117,105500,704750950,22550,22550,22550,22550,0
|
|
20240117,105400,704750950,22550,22500,22550,22500,24
|
|
20240117,105300,704210750,22550,22500,22550,22500,23
|
|
20240117,105200,703693100,22550,22550,22550,22550,45
|
|
20240117,105100,702678350,22550,22550,22550,22550,10
|
|
20240117,105000,702452850,22500,22500,22500,22500,40
|
|
20240117,104900,701552850,22550,22550,22550,22550,0
|
|
20240117,104800,701552850,22550,22550,22550,22550,5
|
|
20240117,104700,701440100,22550,22500,22550,22500,13
|
|
20240117,104600,701147000,22450,22450,22500,22450,333
|
|
20240117,104500,693666150,22400,22450,22450,22400,1598
|
|
20240117,104400,657858200,22500,22500,22500,22500,0
|
|
20240117,104300,657858200,22500,22500,22500,22500,301
|
|
20240117,104200,651085700,22450,22450,22450,22450,94
|
|
20240117,104100,648975400,22450,22450,22450,22450,65
|
|
20240117,104000,647516150,22450,22450,22450,22450,20
|
|
20240117,103900,647067150,22450,22450,22450,22450,563
|
|
20240117,103800,634427800,22500,22500,22500,22500,44
|
|
20240117,103700,633437800,22500,22500,22500,22500,0
|
|
20240117,103600,633437800,22500,22500,22500,22500,0
|
|
20240117,103500,633437800,22500,22500,22500,22500,0
|
|
20240117,103400,633437800,22500,22500,22500,22500,100
|
|
20240117,103300,631187800,22450,22450,22450,22450,50
|
|
20240117,103200,630065300,22500,22500,22500,22500,0
|
|
20240117,103100,630065300,22500,22550,22550,22500,250
|
|
20240117,103000,624429900,22500,22500,22500,22500,9
|
|
20240117,102900,624227400,22500,22500,22500,22500,0
|
|
20240117,102800,624227400,22500,22550,22550,22500,70
|
|
20240117,102700,622651400,22600,22600,22600,22600,0
|
|
20240117,102600,622651400,22600,22600,22600,22600,0
|
|
20240117,102500,622651400,22600,22600,22600,22600,50
|
|
20240117,102400,621521400,22600,22600,22600,22600,0
|
|
20240117,102300,621521400,22600,22600,22600,22600,64
|
|
20240117,102200,620075000,22500,22500,22500,22500,267
|
|
20240117,102100,614067500,22500,22500,22500,22500,6
|
|
20240117,102000,613932500,22500,22500,22500,22500,28
|
|
20240117,101900,613302500,22500,22400,22500,22400,119
|
|
20240117,101800,610633900,22400,22400,22400,22400,95
|
|
20240117,101700,608505900,22450,22450,22450,22450,63
|
|
20240117,101600,607091550,22450,22400,22450,22400,222
|
|
20240117,101500,602118700,22400,22400,22400,22400,122
|
|
20240117,101400,599385900,22400,22450,22450,22400,63
|
|
20240117,101300,597972100,22450,22450,22450,22450,36
|
|
20240117,101200,597163900,22400,22400,22400,22400,0
|
|
20240117,101100,597163900,22400,22400,22400,22400,140
|
|
20240117,101000,594027900,22400,22350,22400,22350,19
|
|
20240117,100900,593602500,22350,22350,22350,22350,1
|
|
20240117,100800,593580150,22350,22350,22350,22350,30
|
|
20240117,100700,592909650,22350,22350,22350,22350,310
|
|
20240117,100600,585981150,22300,22350,22400,22300,900
|
|
20240117,100500,565898250,22400,22400,22400,22400,50
|
|
20240117,100400,564778250,22300,22300,22300,22300,0
|
|
20240117,100300,564778250,22300,22400,22400,22300,16
|
|
20240117,100200,564420750,22400,22400,22400,22400,30
|
|
20240117,100100,563748750,22400,22400,22400,22400,1
|
|
20240117,100000,563726350,22300,22400,22450,22300,112
|
|
20240117,095900,561227950,22300,22350,22350,22300,94
|
|
20240117,095800,559131100,22350,22400,22450,22350,234
|
|
20240117,095700,553898100,22450,22550,22550,22400,226
|
|
20240117,095600,548813250,22550,22500,22550,22500,507
|
|
20240117,095500,537388500,22550,22600,22600,22050,4200
|
|
20240117,095400,443402300,22650,22650,22650,22650,200
|
|
20240117,095300,438872300,22600,22650,22650,22600,1436
|
|
20240117,095200,406410550,22650,22650,22650,22650,125
|
|
20240117,095100,403579300,22650,22700,22700,22650,47
|
|
20240117,095000,402512550,22700,22700,22700,22700,68
|
|
20240117,094900,400968950,22650,22750,22750,22650,604
|
|
20240117,094800,387281900,22700,22700,22700,22700,200
|
|
20240117,094700,382741900,22700,22700,22700,22700,99
|
|
20240117,094600,380494600,22700,22800,22800,22700,1248
|
|
20240117,094500,352112800,22800,22850,22850,22800,103
|
|
20240117,094400,349759300,22800,22750,22800,22750,253
|
|
20240117,094300,343992200,22750,22700,22750,22650,578
|
|
20240117,094200,330870200,22800,22750,22800,22700,93
|
|
20240117,094100,328758250,22800,22800,22800,22800,1
|
|
20240117,094000,328735450,22800,22800,22800,22750,25
|
|
20240117,093900,328166450,22700,22700,22700,22700,0
|
|
20240117,093800,328166450,22700,22700,22700,22700,211
|
|
20240117,093700,323376750,22700,22700,22700,22700,39
|
|
20240117,093600,322491450,22700,22700,22700,22700,673
|
|
20240117,093500,307214350,22800,22700,22800,22700,62
|
|
20240117,093400,305806850,22800,22800,22800,22750,762
|
|
20240117,093300,288449750,22900,22850,22900,22850,54
|
|
20240117,093200,287215800,22800,22850,22850,22800,164
|
|
20240117,093100,283474050,22850,22850,22850,22850,16
|
|
20240117,093000,283108450,22850,22900,22900,22850,2
|
|
20240117,092900,283062700,22900,22950,22950,22900,452
|
|
20240117,092800,272694500,22950,22800,22950,22800,675
|
|
20240117,092700,257272950,22850,22900,22900,22850,218
|
|
20240117,092600,252285750,22950,22900,22950,22900,10
|
|
20240117,092500,252056500,22950,22950,22950,22900,53
|
|
20240117,092400,250840300,22950,22950,22950,22950,2
|
|
20240117,092300,250794400,22850,22850,22850,22850,222
|
|
20240117,092200,245721700,22800,22800,22800,22800,98
|
|
20240117,092100,243487300,22800,22800,22800,22800,0
|
|
20240117,092000,243487300,22800,22850,22850,22800,23
|
|
20240117,091900,242961800,23000,22850,23000,22750,2813
|
|
20240117,091800,178652700,22850,22850,22850,22850,566
|
|
20240117,091700,165719600,22850,22850,22850,22850,115
|
|
20240117,091600,163091850,22900,22900,22900,22900,490
|
|
20240117,091500,151870850,22900,22950,22950,22900,96
|
|
20240117,091400,149669950,22950,22900,22950,22850,453
|
|
20240117,091300,139313650,22850,22800,22850,22800,199
|
|
20240117,091200,134773500,22800,22850,22850,22800,515
|
|
20240117,091100,123006250,22900,22950,22950,22850,315
|
|
20240117,091000,115802400,22850,22850,22900,22850,159
|
|
20240117,090900,112168950,22900,23150,23150,22900,784
|
|
20240117,090800,94200600,23150,23050,23150,22950,251
|
|
20240117,090700,88436750,23150,23050,23200,22800,1776
|
|
20240117,090600,47631550,23050,23400,23400,23050,912
|
|
20240117,090500,26526200,23350,23350,23500,23300,154
|
|
20240117,090400,22934650,23500,23450,23500,23450,64
|
|
20240117,090300,21431150,23250,23250,23250,23250,0
|
|
20240117,090200,21431150,23250,23550,23550,23250,386
|
|
20240117,090100,12391700,23550,23550,23550,23550,0
|
|
20240117,090000,12391700,23550,23900,23900,23550,523
|