654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,195100,5841337000,30300,30300,30300,30300,3312
|
|
20240117,195000,5841337000,30300,30300,30300,30300,0
|
|
20240117,194900,5841337000,30300,30300,30300,30300,0
|
|
20240117,194800,5841337000,30300,30300,30300,30300,0
|
|
20240117,194700,5841337000,30300,30300,30300,30300,0
|
|
20240117,194600,5841337000,30300,30300,30300,30300,0
|
|
20240117,194500,5841337000,30300,30300,30300,30300,0
|
|
20240117,194400,5841337000,30300,30300,30300,30300,0
|
|
20240117,194300,5841337000,30300,30300,30300,30300,0
|
|
20240117,194200,5841337000,30300,30300,30300,30300,0
|
|
20240117,194100,5841337000,30300,30300,30300,30300,0
|
|
20240117,194000,5841337000,30300,30300,30300,30300,0
|
|
20240117,193900,5841337000,30300,30300,30300,30300,0
|
|
20240117,193800,5841337000,30300,30300,30300,30300,0
|
|
20240117,193700,5841337000,30300,30300,30300,30300,0
|
|
20240117,193600,5841337000,30300,30300,30300,30300,0
|
|
20240117,193500,5841337000,30300,30300,30300,30300,0
|
|
20240117,193400,5841337000,30300,30300,30300,30300,0
|
|
20240117,193300,5841337000,30300,30300,30300,30300,0
|
|
20240117,193200,5841337000,30300,30300,30300,30300,0
|
|
20240117,193100,5841337000,30300,30300,30300,30300,0
|
|
20240117,193000,5841337000,30300,30300,30300,30300,0
|
|
20240117,192900,5841337000,30300,30300,30300,30300,0
|
|
20240117,192800,5841337000,30300,30300,30300,30300,0
|
|
20240117,192700,5841337000,30300,30300,30300,30300,0
|
|
20240117,192600,5841337000,30300,30300,30300,30300,0
|
|
20240117,192500,5841337000,30300,30300,30300,30300,0
|
|
20240117,192400,5841337000,30300,30300,30300,30300,0
|
|
20240117,192300,5841337000,30300,30300,30300,30300,0
|
|
20240117,192200,5841337000,30300,30300,30300,30300,0
|
|
20240117,192100,5841337000,30300,30300,30300,30300,3312
|
|
20240117,192000,5841337000,30300,30300,30300,30300,0
|
|
20240117,191900,5841337000,30300,30300,30300,30300,0
|
|
20240117,191800,5841337000,30300,30300,30300,30300,0
|
|
20240117,191700,5841337000,30300,30300,30300,30300,0
|
|
20240117,191600,5841337000,30300,30300,30300,30300,0
|
|
20240117,191500,5841337000,30300,30300,30300,30300,0
|
|
20240117,191400,5841337000,30300,30300,30300,30300,0
|
|
20240117,191300,5841337000,30300,30300,30300,30300,0
|
|
20240117,191200,5841337000,30300,30300,30300,30300,0
|
|
20240117,191100,5841337000,30300,30300,30300,30300,0
|
|
20240117,191000,5841337000,30300,30300,30300,30300,0
|
|
20240117,190900,5841337000,30300,30300,30300,30300,0
|
|
20240117,190800,5841337000,30300,30300,30300,30300,0
|
|
20240117,190700,5841337000,30300,30300,30300,30300,0
|
|
20240117,190600,5841337000,30300,30300,30300,30300,0
|
|
20240117,190500,5841337000,30300,30300,30300,30300,0
|
|
20240117,190400,5841337000,30300,30300,30300,30300,0
|
|
20240117,190300,5841337000,30300,30300,30300,30300,0
|
|
20240117,190200,5841337000,30300,30300,30300,30300,0
|
|
20240117,190100,5841337000,30300,30300,30300,30300,0
|
|
20240117,190000,5841337000,30300,30300,30300,30300,0
|
|
20240117,185900,5841337000,30300,30300,30300,30300,0
|
|
20240117,185800,5841337000,30300,30300,30300,30300,0
|
|
20240117,185700,5841337000,30300,30300,30300,30300,0
|
|
20240117,185600,5841337000,30300,30300,30300,30300,0
|
|
20240117,185500,5841337000,30300,30300,30300,30300,0
|
|
20240117,185400,5841337000,30300,30300,30300,30300,0
|
|
20240117,185300,5841337000,30300,30300,30300,30300,0
|
|
20240117,185200,5841337000,30300,30300,30300,30300,0
|
|
20240117,185100,5841337000,30300,30300,30300,30300,3312
|
|
20240117,185000,5841337000,30300,30300,30300,30300,0
|
|
20240117,184900,5841337000,30300,30300,30300,30300,0
|
|
20240117,184800,5841337000,30300,30300,30300,30300,0
|
|
20240117,184700,5841337000,30300,30300,30300,30300,0
|
|
20240117,184600,5841337000,30300,30300,30300,30300,0
|
|
20240117,184500,5841337000,30300,30300,30300,30300,0
|
|
20240117,184400,5841337000,30300,30300,30300,30300,0
|
|
20240117,184300,5841337000,30300,30300,30300,30300,0
|
|
20240117,184200,5841337000,30300,30300,30300,30300,0
|
|
20240117,184100,5841337000,30300,30300,30300,30300,0
|
|
20240117,184000,5841337000,30300,30300,30300,30300,0
|
|
20240117,183900,5841337000,30300,30300,30300,30300,0
|
|
20240117,183800,5841337000,30300,30300,30300,30300,0
|
|
20240117,183700,5841337000,30300,30300,30300,30300,0
|
|
20240117,183600,5841337000,30300,30300,30300,30300,0
|
|
20240117,183500,5841337000,30300,30300,30300,30300,0
|
|
20240117,183400,5841337000,30300,30300,30300,30300,0
|
|
20240117,183300,5841337000,30300,30300,30300,30300,0
|
|
20240117,183200,5841337000,30300,30300,30300,30300,0
|
|
20240117,183100,5841337000,30300,30300,30300,30300,0
|
|
20240117,183000,5841337000,30300,30300,30300,30300,0
|
|
20240117,182900,5841337000,30300,30300,30300,30300,0
|
|
20240117,182800,5841337000,30300,30300,30300,30300,0
|
|
20240117,182700,5841337000,30300,30300,30300,30300,0
|
|
20240117,182600,5841337000,30300,30300,30300,30300,0
|
|
20240117,182500,5841337000,30300,30300,30300,30300,0
|
|
20240117,182400,5841337000,30300,30300,30300,30300,0
|
|
20240117,182300,5841337000,30300,30300,30300,30300,0
|
|
20240117,182200,5841337000,30300,30300,30300,30300,0
|
|
20240117,182100,5841337000,30300,30300,30300,30300,3312
|
|
20240117,182000,5841337000,30300,30300,30300,30300,0
|
|
20240117,181900,5841337000,30300,30300,30300,30300,0
|
|
20240117,181800,5841337000,30300,30300,30300,30300,0
|
|
20240117,181700,5841337000,30300,30300,30300,30300,0
|
|
20240117,181600,5841337000,30300,30300,30300,30300,0
|
|
20240117,181500,5841337000,30300,30300,30300,30300,0
|
|
20240117,181400,5841337000,30300,30300,30300,30300,0
|
|
20240117,181300,5841337000,30300,30300,30300,30300,0
|
|
20240117,181200,5841337000,30300,30300,30300,30300,0
|
|
20240117,181100,5841337000,30300,30300,30300,30300,0
|
|
20240117,181000,5841337000,30300,30300,30300,30300,0
|
|
20240117,180900,5841337000,30300,30300,30300,30300,0
|
|
20240117,180800,5841337000,30300,30300,30300,30300,0
|
|
20240117,180700,5841337000,30300,30300,30300,30300,0
|
|
20240117,180600,5841337000,30300,30300,30300,30300,0
|
|
20240117,180500,5841337000,30300,30300,30300,30300,0
|
|
20240117,180400,5841337000,30300,30300,30300,30300,0
|
|
20240117,180300,5841337000,30300,30300,30300,30300,0
|
|
20240117,180200,5841337000,30300,30300,30300,30300,0
|
|
20240117,180100,5841337000,30300,30300,30300,30300,0
|
|
20240117,180000,5841337000,30300,30300,30300,30300,0
|
|
20240117,175900,5841337000,30300,30300,30300,30300,0
|
|
20240117,175800,5841337000,30300,30300,30300,30300,0
|
|
20240117,175700,5841337000,30300,30300,30300,30300,0
|
|
20240117,175600,5841337000,30300,30300,30300,30300,0
|
|
20240117,175500,5841337000,30300,30300,30300,30300,0
|
|
20240117,175400,5841337000,30300,30300,30300,30300,0
|
|
20240117,175300,5841337000,30300,30300,30300,30300,0
|
|
20240117,175200,5841337000,30300,30300,30300,30300,0
|
|
20240117,175100,5841337000,30300,30300,30300,30300,3312
|
|
20240117,175000,5841337000,30300,30300,30300,30300,0
|
|
20240117,174900,5841337000,30300,30300,30300,30300,0
|
|
20240117,174800,5841337000,30300,30300,30300,30300,0
|
|
20240117,174700,5841337000,30300,30300,30300,30300,0
|
|
20240117,174600,5841337000,30300,30300,30300,30300,0
|
|
20240117,174500,5841337000,30300,30300,30300,30300,0
|
|
20240117,174400,5841337000,30300,30300,30300,30300,0
|
|
20240117,174300,5841337000,30300,30300,30300,30300,0
|
|
20240117,174200,5841337000,30300,30300,30300,30300,0
|
|
20240117,174100,5841337000,30300,30300,30300,30300,0
|
|
20240117,174000,5841337000,30300,30300,30300,30300,0
|
|
20240117,173900,5841337000,30300,30300,30300,30300,0
|
|
20240117,173800,5841337000,30300,30300,30300,30300,0
|
|
20240117,173700,5841337000,30300,30300,30300,30300,0
|
|
20240117,173600,5841337000,30300,30300,30300,30300,0
|
|
20240117,173500,5841337000,30300,30300,30300,30300,0
|
|
20240117,173400,5841337000,30300,30300,30300,30300,0
|
|
20240117,173300,5841337000,30300,30300,30300,30300,0
|
|
20240117,173200,5841337000,30300,30300,30300,30300,0
|
|
20240117,173100,5841337000,30300,30300,30300,30300,0
|
|
20240117,173000,5841337000,30300,30300,30300,30300,0
|
|
20240117,172900,5841337000,30300,30300,30300,30300,0
|
|
20240117,172800,5841337000,30300,30300,30300,30300,0
|
|
20240117,172700,5841337000,30300,30300,30300,30300,0
|
|
20240117,172600,5841337000,30300,30300,30300,30300,0
|
|
20240117,172500,5841337000,30300,30300,30300,30300,0
|
|
20240117,172400,5841337000,30300,30300,30300,30300,0
|
|
20240117,172300,5841337000,30300,30300,30300,30300,0
|
|
20240117,172200,5841337000,30300,30300,30300,30300,0
|
|
20240117,172100,5841337000,30300,30300,30300,30300,3312
|
|
20240117,172000,5841337000,30300,30300,30300,30300,0
|
|
20240117,171900,5841337000,30300,30300,30300,30300,0
|
|
20240117,171800,5841337000,30300,30300,30300,30300,0
|
|
20240117,171700,5841337000,30300,30300,30300,30300,0
|
|
20240117,171600,5841337000,30300,30300,30300,30300,0
|
|
20240117,171500,5841337000,30300,30300,30300,30300,0
|
|
20240117,171400,5841337000,30300,30300,30300,30300,0
|
|
20240117,171300,5841337000,30300,30300,30300,30300,0
|
|
20240117,171200,5841337000,30300,30300,30300,30300,0
|
|
20240117,171100,5841337000,30300,30300,30300,30300,0
|
|
20240117,171000,5841337000,30300,30300,30300,30300,0
|
|
20240117,170900,5841337000,30300,30300,30300,30300,0
|
|
20240117,170800,5841337000,30300,30300,30300,30300,0
|
|
20240117,170700,5841337000,30300,30300,30300,30300,0
|
|
20240117,170600,5841337000,30300,30300,30300,30300,0
|
|
20240117,170500,5841337000,30300,30300,30300,30300,0
|
|
20240117,170400,5841337000,30300,30300,30300,30300,0
|
|
20240117,170300,5841337000,30300,30300,30300,30300,0
|
|
20240117,170200,5841337000,30300,30300,30300,30300,0
|
|
20240117,170100,5841337000,30300,30300,30300,30300,0
|
|
20240117,170000,5841337000,30300,30300,30300,30300,0
|
|
20240117,165900,5841337000,30300,30300,30300,30300,0
|
|
20240117,165800,5841337000,30300,30300,30300,30300,0
|
|
20240117,165700,5841337000,30300,30300,30300,30300,0
|
|
20240117,165600,5841337000,30300,30300,30300,30300,0
|
|
20240117,165500,5841337000,30300,30300,30300,30300,0
|
|
20240117,165400,5841337000,30300,30300,30300,30300,0
|
|
20240117,165300,5841337000,30300,30300,30300,30300,0
|
|
20240117,165200,5841337000,30300,30300,30300,30300,0
|
|
20240117,165100,5841337000,30300,30300,30300,30300,3312
|
|
20240117,165000,5841337000,30300,30300,30300,30300,0
|
|
20240117,164900,5841337000,30300,30300,30300,30300,0
|
|
20240117,164800,5841337000,30300,30300,30300,30300,0
|
|
20240117,164700,5841337000,30300,30300,30300,30300,0
|
|
20240117,164600,5841337000,30300,30300,30300,30300,0
|
|
20240117,164500,5841337000,30300,30300,30300,30300,0
|
|
20240117,164400,5841337000,30300,30300,30300,30300,0
|
|
20240117,164300,5841337000,30300,30300,30300,30300,0
|
|
20240117,164200,5841337000,30300,30300,30300,30300,0
|
|
20240117,164100,5841337000,30300,30300,30300,30300,0
|
|
20240117,164000,5841337000,30300,30300,30300,30300,0
|
|
20240117,163900,5841337000,30300,30300,30300,30300,0
|
|
20240117,163800,5841337000,30300,30300,30300,30300,0
|
|
20240117,163700,5841337000,30300,30300,30300,30300,0
|
|
20240117,163600,5841337000,30300,30300,30300,30300,0
|
|
20240117,163500,5841337000,30300,30300,30300,30300,0
|
|
20240117,163400,5841337000,30300,30300,30300,30300,0
|
|
20240117,163300,5841337000,30300,30300,30300,30300,0
|
|
20240117,163200,5841337000,30300,30300,30300,30300,0
|
|
20240117,163100,5841337000,30300,30300,30300,30300,0
|
|
20240117,163000,5841337000,30300,30300,30300,30300,0
|
|
20240117,162900,5841337000,30300,30300,30300,30300,0
|
|
20240117,162800,5841337000,30300,30300,30300,30300,0
|
|
20240117,162700,5841337000,30300,30300,30300,30300,0
|
|
20240117,162600,5841337000,30300,30300,30300,30300,0
|
|
20240117,162500,5841337000,30300,30300,30300,30300,0
|
|
20240117,162400,5841337000,30300,30300,30300,30300,0
|
|
20240117,162300,5841337000,30300,30300,30300,30300,0
|
|
20240117,162200,5841337000,30300,30300,30300,30300,0
|
|
20240117,162100,5841337000,30300,30300,30300,30300,3312
|
|
20240117,162000,5841337000,30300,30300,30300,30300,0
|
|
20240117,161900,5841337000,30300,30300,30300,30300,0
|
|
20240117,161800,5841337000,30300,30300,30300,30300,0
|
|
20240117,161700,5841337000,30300,30300,30300,30300,0
|
|
20240117,161600,5841337000,30300,30300,30300,30300,0
|
|
20240117,161500,5841337000,30300,30300,30300,30300,0
|
|
20240117,161400,5841337000,30300,30300,30300,30300,0
|
|
20240117,161300,5841337000,30300,30300,30300,30300,0
|
|
20240117,161200,5841337000,30300,30300,30300,30300,0
|
|
20240117,161100,5841337000,30300,30300,30300,30300,0
|
|
20240117,161000,5841337000,30300,30300,30300,30300,0
|
|
20240117,160900,5841337000,30300,30300,30300,30300,0
|
|
20240117,160800,5841337000,30300,30300,30300,30300,0
|
|
20240117,160700,5841337000,30300,30300,30300,30300,0
|
|
20240117,160600,5841337000,30300,30300,30300,30300,0
|
|
20240117,160500,5841337000,30300,30300,30300,30300,0
|
|
20240117,160400,5841337000,30300,30300,30300,30300,0
|
|
20240117,160300,5841337000,30300,30300,30300,30300,0
|
|
20240117,160200,5841337000,30300,30300,30300,30300,0
|
|
20240117,160100,5841337000,30300,30300,30300,30300,0
|
|
20240117,160000,5841337000,30300,30300,30300,30300,0
|
|
20240117,155900,5841337000,30300,30300,30300,30300,0
|
|
20240117,155800,5841337000,30300,30300,30300,30300,0
|
|
20240117,155700,5841337000,30300,30300,30300,30300,0
|
|
20240117,155600,5841337000,30300,30300,30300,30300,0
|
|
20240117,155500,5841337000,30300,30300,30300,30300,0
|
|
20240117,155400,5841337000,30300,30300,30300,30300,0
|
|
20240117,155300,5841337000,30300,30300,30300,30300,0
|
|
20240117,155200,5841337000,30300,30300,30300,30300,0
|
|
20240117,155100,5841337000,30300,30300,30300,30300,3312
|
|
20240117,155000,5841337000,30300,30300,30300,30300,0
|
|
20240117,154900,5841337000,30300,30300,30300,30300,0
|
|
20240117,154800,5841337000,30300,30300,30300,30300,0
|
|
20240117,154700,5841337000,30300,30300,30300,30300,0
|
|
20240117,154600,5841337000,30300,30300,30300,30300,0
|
|
20240117,154500,5841337000,30300,30300,30300,30300,0
|
|
20240117,154400,5841337000,30300,30300,30300,30300,0
|
|
20240117,154300,5841337000,30300,30300,30300,30300,0
|
|
20240117,154200,5841337000,30300,30300,30300,30300,0
|
|
20240117,154100,5841337000,30300,30300,30300,30300,0
|
|
20240117,154000,5841337000,30300,30300,30300,30300,0
|
|
20240117,153900,5841337000,30300,30300,30300,30300,0
|
|
20240117,153800,5841337000,30300,30300,30300,30300,0
|
|
20240117,153700,5841337000,30300,30300,30300,30300,0
|
|
20240117,153600,5841337000,30300,30300,30300,30300,0
|
|
20240117,153500,5841337000,30300,30300,30300,30300,0
|
|
20240117,153400,5841337000,30300,30300,30300,30300,0
|
|
20240117,153300,5841337000,30300,30300,30300,30300,0
|
|
20240117,153200,5841337000,30300,30300,30300,30300,0
|
|
20240117,153100,5841337000,30300,30300,30300,30300,0
|
|
20240117,153000,5841337000,30300,30300,30300,30300,3312
|
|
20240117,152900,5740983400,30350,30350,30350,30350,0
|
|
20240117,152800,5740983400,30350,30350,30350,30350,0
|
|
20240117,152700,5740983400,30350,30350,30350,30350,0
|
|
20240117,152600,5740983400,30350,30350,30350,30350,0
|
|
20240117,152500,5740983400,30350,30350,30350,30350,0
|
|
20240117,152400,5740983400,30350,30350,30350,30350,0
|
|
20240117,152300,5740983400,30350,30350,30350,30350,0
|
|
20240117,152200,5740983400,30350,30350,30350,30350,0
|
|
20240117,152100,5740983400,30350,30350,30350,30350,0
|
|
20240117,152000,5740983400,30350,30350,30350,30350,0
|
|
20240117,151900,5740983400,30350,30400,30400,30250,1795
|
|
20240117,151800,5686584250,30400,30350,30400,30300,374
|
|
20240117,151700,5675232150,30350,30350,30400,30300,625
|
|
20240117,151600,5656262800,30350,30350,30350,30300,116
|
|
20240117,151500,5652743350,30350,30350,30350,30300,203
|
|
20240117,151400,5646590450,30350,30250,30350,30200,652
|
|
20240117,151300,5626852550,30250,30250,30250,30200,134
|
|
20240117,151200,5622802500,30250,30350,30350,30200,723
|
|
20240117,151100,5600945100,30350,30250,30350,30250,211
|
|
20240117,151000,5594553350,30250,30300,30300,30250,177
|
|
20240117,150900,5589197500,30250,30300,30350,30250,218
|
|
20240117,150800,5582598000,30350,30350,30350,30250,143
|
|
20240117,150700,5578263950,30350,30250,30350,30250,121
|
|
20240117,150600,5574601700,30300,30350,30350,30250,233
|
|
20240117,150500,5567548550,30300,30300,30350,30250,166
|
|
20240117,150400,5562520850,30300,30350,30350,30300,156
|
|
20240117,150300,5557792750,30350,30350,30350,30300,227
|
|
20240117,150200,5550909500,30300,30150,30350,30150,655
|
|
20240117,150100,5531063700,30300,30300,30300,30150,484
|
|
20240117,150000,5516424200,30250,30150,30300,30100,1608
|
|
20240117,145900,5467866600,30250,30250,30300,30000,7978
|
|
20240117,145800,5227799400,30300,30300,30300,30200,100
|
|
20240117,145700,5224775000,30300,30200,30300,30200,311
|
|
20240117,145600,5215379100,30300,30300,30350,30200,790
|
|
20240117,145500,5191443950,30300,30250,30300,30200,464
|
|
20240117,145400,5177404250,30250,30250,30300,30200,286
|
|
20240117,145300,5168754450,30200,30200,30300,30150,350
|
|
20240117,145200,5158178350,30200,30250,30300,30200,131
|
|
20240117,145100,5154217850,30300,30150,30300,30150,412
|
|
20240117,145000,5141755800,30150,30200,30250,30150,481
|
|
20240117,144900,5127225050,30200,30250,30300,30200,186
|
|
20240117,144800,5121603600,30250,30200,30300,30200,212
|
|
20240117,144700,5115195250,30200,30300,30300,30200,353
|
|
20240117,144600,5104526950,30300,30300,30350,30250,94
|
|
20240117,144500,5101682000,30250,30300,30350,30250,452
|
|
20240117,144400,5087989300,30250,30300,30350,30250,336
|
|
20240117,144300,5077810950,30350,30350,30400,30300,451
|
|
20240117,144200,5064136750,30350,30300,30350,30300,106
|
|
20240117,144100,5060924150,30350,30300,30400,30300,252
|
|
20240117,144000,5053284550,30350,30350,30400,30300,88
|
|
20240117,143900,5050616350,30350,30350,30400,30350,126
|
|
20240117,143800,5046791700,30350,30400,30450,30350,179
|
|
20240117,143700,5041355750,30450,30400,30450,30350,83
|
|
20240117,143600,5038834350,30350,30450,30450,30350,109
|
|
20240117,143500,5035522600,30350,30400,30450,30350,290
|
|
20240117,143400,5026713750,30400,30350,30400,30350,132
|
|
20240117,143300,5022706800,30400,30400,30400,30350,143
|
|
20240117,143200,5018365350,30400,30350,30400,30350,162
|
|
20240117,143100,5013447150,30400,30400,30450,30400,98
|
|
20240117,143000,5010467400,30450,30450,30500,30400,154
|
|
20240117,142900,5005780900,30450,30400,30450,30400,229
|
|
20240117,142800,4998817050,30450,30450,30500,30400,330
|
|
20240117,142700,4988777500,30450,30500,30500,30400,269
|
|
20240117,142600,4980596200,30500,30450,30550,30450,282
|
|
20240117,142500,4972005800,30450,30500,30550,30450,148
|
|
20240117,142400,4967493050,30450,30450,30500,30450,201
|
|
20240117,142300,4961369350,30500,30450,30500,30450,159
|
|
20240117,142200,4956524500,30450,30500,30550,30450,317
|
|
20240117,142100,4946853150,30450,30450,30550,30450,144
|
|
20240117,142000,4942465700,30450,30500,30550,30450,206
|
|
20240117,141900,4936186250,30500,30500,30600,30450,210
|
|
20240117,141800,4929777400,30450,30550,30550,30450,155
|
|
20240117,141700,4925053950,30500,30500,30550,30500,199
|
|
20240117,141600,4918982400,30500,30500,30550,30500,268
|
|
20240117,141500,4910799850,30550,30500,30550,30450,250
|
|
20240117,141400,4903175600,30500,30450,30500,30450,230
|
|
20240117,141300,4896169300,30450,30500,30550,30450,293
|
|
20240117,141200,4887238150,30500,30450,30550,30450,126
|
|
20240117,141100,4883394950,30450,30500,30550,30450,168
|
|
20240117,141000,4878272000,30500,30550,30550,30500,128
|
|
20240117,140900,4874365800,30500,30500,30550,30500,123
|
|
20240117,140800,4870611750,30500,30550,30550,30500,331
|
|
20240117,140700,4860507400,30550,30550,30550,30500,127
|
|
20240117,140600,4856628400,30500,30650,30650,30500,468
|
|
20240117,140500,4842326200,30650,30600,30650,30550,183
|
|
20240117,140400,4836728300,30600,30550,30650,30550,162
|
|
20240117,140300,4831770350,30550,30550,30650,30550,141
|
|
20240117,140200,4827457150,30550,30600,30600,30550,97
|
|
20240117,140100,4824490850,30600,30650,30700,30600,257
|
|
20240117,140000,4816620500,30600,30550,30700,30550,972
|
|
20240117,135900,4786809600,30550,30600,30600,30450,1261
|
|
20240117,135800,4748291500,30650,30400,30700,30400,8959
|
|
20240117,135700,4474558300,30400,30450,30450,30400,25
|
|
20240117,135600,4473797800,30400,30500,30500,30400,150
|
|
20240117,135500,4469232850,30550,30550,30550,30450,118
|
|
20240117,135400,4465633500,30550,30450,30550,30450,76
|
|
20240117,135300,4463318100,30550,30450,30550,30450,136
|
|
20240117,135200,4459174350,30450,30550,30550,30450,58
|
|
20240117,135100,4457404300,30550,30550,30650,30500,5551
|
|
20240117,135000,4287543250,30550,30550,30600,30550,396
|
|
20240117,134900,4275438900,30600,30600,30600,30550,264
|
|
20240117,134800,4267363400,30600,30550,30600,30500,765
|
|
20240117,134700,4243964600,30550,30550,30600,30550,332
|
|
20240117,134600,4233821250,30550,30350,30600,30350,2912
|
|
20240117,134500,4145083150,30400,30350,30400,30350,78
|
|
20240117,134400,4142715100,30350,30350,30400,30350,50
|
|
20240117,134300,4141196950,30350,30400,30400,30350,365
|
|
20240117,134200,4130117200,30350,30250,30350,30250,2358
|
|
20240117,134100,4058668400,30250,30250,30300,30200,302
|
|
20240117,134000,4049532300,30200,30200,30250,30200,106
|
|
20240117,133900,4046331050,30200,30200,30250,30200,142
|
|
20240117,133800,4042041500,30200,30100,30200,30100,532
|
|
20240117,133700,4026006300,30100,30100,30150,30100,1172
|
|
20240117,133600,3990726150,30150,30100,30200,30100,150
|
|
20240117,133500,3986203100,30100,30150,30200,30050,6601
|
|
20240117,133400,3787602450,30200,30200,30200,30150,170
|
|
20240117,133300,3782476600,30200,30200,30200,30150,47
|
|
20240117,133200,3781058950,30200,30200,30200,30150,44
|
|
20240117,133100,3779731250,30250,30150,30250,30150,401
|
|
20240117,133000,3767624800,30150,30150,30200,30150,38
|
|
20240117,132900,3766478300,30150,30150,30200,30150,477
|
|
20240117,132800,3752090450,30150,30200,30250,30150,1498
|
|
20240117,132700,3706896250,30200,30300,30300,30200,66
|
|
20240117,132600,3704901750,30300,30200,30300,30150,1633
|
|
20240117,132500,3655563150,30200,30250,30300,30150,2856
|
|
20240117,132400,3569341550,30250,30250,30300,30250,571
|
|
20240117,132300,3552068100,30250,30250,30300,30250,223
|
|
20240117,132200,3545321300,30250,30250,30300,30250,383
|
|
20240117,132100,3533734600,30250,30250,30300,30250,598
|
|
20240117,132000,3515640850,30250,30350,30350,30250,1084
|
|
20240117,131900,3482802250,30350,30300,30350,30300,213
|
|
20240117,131800,3476347750,30300,30350,30350,30300,73
|
|
20240117,131700,3474135400,30350,30300,30350,30300,456
|
|
20240117,131600,3460299300,30350,30300,30350,30300,420
|
|
20240117,131500,3447571250,30300,30350,30350,30300,79
|
|
20240117,131400,3445177100,30350,30350,30350,30300,103
|
|
20240117,131300,3442054550,30300,30300,30350,30300,129
|
|
20240117,131200,3438145100,30300,30350,30350,30300,125
|
|
20240117,131100,3434354550,30300,30300,30350,30300,21
|
|
20240117,131000,3433717700,30300,30300,30350,30300,149
|
|
20240117,130900,3429201650,30350,30400,30400,30300,69
|
|
20240117,130800,3427107700,30300,30300,30350,30300,493
|
|
20240117,130700,3412147950,30300,30300,30400,30300,121
|
|
20240117,130600,3408480600,30350,30400,30400,30300,26
|
|
20240117,130500,3407691950,30400,30300,30400,30300,174
|
|
20240117,130400,3402418100,30300,30300,30400,30300,125
|
|
20240117,130300,3398627650,30300,30300,30400,30300,133
|
|
20240117,130200,3394595050,30350,30350,30350,30300,112
|
|
20240117,130100,3391200300,30300,30350,30350,30300,1144
|
|
20240117,130000,3356533700,30350,30350,30350,30300,149
|
|
20240117,125900,3352015950,30350,30350,30400,30300,145
|
|
20240117,125800,3347615000,30350,30350,30400,30350,310
|
|
20240117,125700,3338205350,30350,30350,30400,30350,31
|
|
20240117,125600,3337263950,30350,30400,30400,30350,89
|
|
20240117,125500,3334560700,30350,30350,30400,30350,149
|
|
20240117,125400,3330038400,30400,30400,30400,30350,43
|
|
20240117,125300,3328731550,30350,30400,30400,30350,97
|
|
20240117,125200,3325787200,30400,30400,30400,30350,72
|
|
20240117,125100,3323600400,30450,30400,30450,30350,70
|
|
20240117,125000,3321473750,30400,30350,30400,30350,29
|
|
20240117,124900,3320593000,30400,30400,30450,30350,116
|
|
20240117,124800,3317067600,30400,30400,30400,30350,185
|
|
20240117,124700,3311445050,30400,30450,30450,30400,30
|
|
20240117,124600,3310531900,30450,30400,30450,30350,286
|
|
20240117,124500,3301843000,30400,30450,30450,30400,15
|
|
20240117,124400,3301386600,30400,30450,30450,30400,74
|
|
20240117,124300,3299136150,30400,30350,30400,30350,307
|
|
20240117,124200,3289816550,30350,30400,30400,30350,60
|
|
20240117,124100,3287994400,30400,30450,30450,30400,49
|
|
20240117,124000,3286504750,30450,30350,30450,30350,339
|
|
20240117,123900,3276198650,30350,30350,30400,30350,58
|
|
20240117,123800,3274438300,30350,30400,30400,30350,119
|
|
20240117,123700,3270826250,30350,30400,30400,30350,58
|
|
20240117,123600,3269064850,30350,30400,30400,30350,87
|
|
20240117,123500,3266424350,30400,30350,30400,30350,529
|
|
20240117,123400,3250357750,30400,30400,30450,30350,87
|
|
20240117,123300,3247713750,30450,30400,30450,30350,192
|
|
20240117,123200,3241884900,30350,30400,30450,30350,561
|
|
20240117,123100,3224830800,30400,30400,30450,30400,61
|
|
20240117,123000,3222975900,30450,30450,30450,30350,408
|
|
20240117,122900,3210572500,30350,30400,30450,30350,295
|
|
20240117,122800,3201603800,30400,30400,30400,30400,133
|
|
20240117,122700,3197560600,30400,30450,30450,30400,24
|
|
20240117,122600,3196830150,30450,30350,30450,30350,1439
|
|
20240117,122500,3153146400,30350,30400,30400,30350,139
|
|
20240117,122400,3148926650,30450,30400,30450,30350,47
|
|
20240117,122300,3147497250,30450,30400,30450,30400,82
|
|
20240117,122200,3145001950,30450,30400,30450,30350,101
|
|
20240117,122100,3141930700,30400,30400,30450,30400,263
|
|
20240117,122000,3133926150,30450,30400,30450,30400,33
|
|
20240117,121900,3132921450,30400,30400,30450,30400,361
|
|
20240117,121800,3121945950,30400,30350,30400,30350,278
|
|
20240117,121700,3113495050,30350,30350,30350,30350,32
|
|
20240117,121600,3112523850,30400,30350,30400,30350,78
|
|
20240117,121500,3110155450,30350,30350,30400,30350,200
|
|
20240117,121400,3104082000,30350,30350,30350,30350,359
|
|
20240117,121300,3093186350,30350,30350,30400,30350,61
|
|
20240117,121200,3091334400,30400,30350,30400,30350,521
|
|
20240117,121100,3075521200,30350,30350,30400,30350,123
|
|
20240117,121000,3071788100,30350,30450,30450,30350,454
|
|
20240117,120900,3057988300,30450,30400,30450,30400,246
|
|
20240117,120800,3050508750,30450,30400,30450,30400,355
|
|
20240117,120700,3039715100,30400,30400,30500,30400,153
|
|
20240117,120600,3035063000,30400,30450,30500,30400,136
|
|
20240117,120500,3030918250,30450,30450,30500,30400,35
|
|
20240117,120400,3029852400,30400,30400,30450,30400,58
|
|
20240117,120300,3028089100,30400,30500,30500,30400,117
|
|
20240117,120200,3024527050,30500,30450,30500,30450,563
|
|
20240117,120100,3007381700,30550,30450,30550,30450,65
|
|
20240117,120000,3005401350,30450,30550,30550,30450,458
|
|
20240117,115900,2991438500,30550,30550,30550,30450,296
|
|
20240117,115800,2982403700,30550,30550,30550,30500,75
|
|
20240117,115700,2980113350,30550,30550,30550,30500,236
|
|
20240117,115600,2972906250,30550,30500,30550,30450,611
|
|
20240117,115500,2954266150,30500,30550,30550,30450,194
|
|
20240117,115400,2948344050,30550,30600,30600,30550,133
|
|
20240117,115300,2944280750,30600,30600,30600,30500,1687
|
|
20240117,115200,2892806150,30600,30550,30600,30550,135
|
|
20240117,115100,2888677000,30600,30600,30600,30500,171
|
|
20240117,115000,2883453200,30600,30550,30600,30500,232
|
|
20240117,114900,2876365250,30600,30600,30600,30550,122
|
|
20240117,114800,2872634050,30600,30550,30600,30500,87
|
|
20240117,114700,2869973900,30550,30550,30600,30550,137
|
|
20240117,114600,2865783800,30550,30550,30600,30500,67
|
|
20240117,114500,2863737450,30550,30600,30600,30500,209
|
|
20240117,114400,2857353200,30600,30600,30600,30550,78
|
|
20240117,114300,2854966750,30600,30600,30600,30500,180
|
|
20240117,114200,2849463100,30600,30600,30600,30500,80
|
|
20240117,114100,2847015500,30550,30550,30600,30500,101
|
|
20240117,114000,2843929800,30550,30600,30600,30500,169
|
|
20240117,113900,2838765250,30600,30550,30600,30500,160
|
|
20240117,113800,2833878700,30550,30550,30550,30500,104
|
|
20240117,113700,2830704600,30500,30550,30550,30450,324
|
|
20240117,113600,2820821250,30550,30600,30600,30500,371
|
|
20240117,113500,2809488050,30600,30550,30600,30500,146
|
|
20240117,113400,2805028550,30550,30550,30550,30500,1365
|
|
20240117,113300,2763390350,30550,30600,30650,30500,981
|
|
20240117,113200,2733421800,30600,30600,30600,30550,127
|
|
20240117,113100,2729537200,30600,30650,30700,30550,1939
|
|
20240117,113000,2670203900,30700,30650,30700,30600,169
|
|
20240117,112900,2665020750,30650,30700,30700,30600,123
|
|
20240117,112800,2661248450,30600,30600,30700,30600,295
|
|
20240117,112700,2652210400,30650,30700,30700,30650,62
|
|
20240117,112600,2650309000,30650,30650,30700,30600,194
|
|
20240117,112500,2644363650,30650,30650,30650,30600,182
|
|
20240117,112400,2638786900,30650,30600,30700,30600,86
|
|
20240117,112300,2636151450,30700,30600,30700,30600,191
|
|
20240117,112200,2630298050,30650,30600,30700,30600,146
|
|
20240117,112100,2625824450,30650,30650,30650,30600,408
|
|
20240117,112000,2613325500,30650,30650,30650,30600,164
|
|
20240117,111900,2608300650,30650,30650,30650,30600,225
|
|
20240117,111800,2601409800,30650,30650,30650,30600,183
|
|
20240117,111700,2595803600,30650,30650,30650,30600,246
|
|
20240117,111600,2588264050,30650,30700,30700,30600,154
|
|
20240117,111500,2583541950,30650,30650,30700,30600,244
|
|
20240117,111400,2576062100,30650,30700,30700,30650,203
|
|
20240117,111300,2569834550,30700,30700,30700,30600,328
|
|
20240117,111200,2559774600,30700,30700,30700,30650,133
|
|
20240117,111100,2555692100,30700,30700,30700,30650,168
|
|
20240117,111000,2550538100,30700,30700,30700,30650,390
|
|
20240117,110900,2538581400,30650,30650,30700,30650,262
|
|
20240117,110800,2530547850,30650,30600,30700,30600,153
|
|
20240117,110700,2525862400,30650,30650,30700,30600,121
|
|
20240117,110600,2522155400,30650,30700,30700,30600,253
|
|
20240117,110500,2514397850,30700,30650,30700,30600,96
|
|
20240117,110400,2511451800,30650,30700,30700,30600,1095
|
|
20240117,110300,2477856850,30650,30700,30700,30650,122
|
|
20240117,110200,2474113700,30700,30700,30700,30600,260
|
|
20240117,110100,2466144400,30700,30700,30700,30650,210
|
|
20240117,110000,2459701400,30700,30750,30750,30650,219
|
|
20240117,105900,2452983350,30700,30750,30750,30650,179
|
|
20240117,105800,2447487150,30750,30750,30750,30700,75
|
|
20240117,105700,2445181200,30750,30750,30800,30700,200
|
|
20240117,105600,2439031250,30750,30750,30800,30750,80
|
|
20240117,105500,2436568000,30750,30750,30800,30700,417
|
|
20240117,105400,2423754050,30750,30850,30850,30650,3989
|
|
20240117,105300,2301221600,30850,30850,30850,30800,106
|
|
20240117,105200,2297952000,30850,30850,30850,30800,277
|
|
20240117,105100,2289411950,30850,30850,30900,30800,200
|
|
20240117,105000,2283242500,30850,30900,30900,30800,137
|
|
20240117,104900,2279016400,30850,30850,30850,30800,209
|
|
20240117,104800,2272570100,30850,30850,30850,30750,195
|
|
20240117,104700,2266560350,30850,30900,30900,30800,368
|
|
20240117,104600,2255219900,30900,30900,30900,30850,149
|
|
20240117,104500,2250617500,30900,30900,30900,30850,156
|
|
20240117,104400,2245803400,30900,30900,30900,30850,90
|
|
20240117,104300,2243022750,30900,30850,30900,30800,203
|
|
20240117,104200,2236758750,30900,30850,30900,30850,141
|
|
20240117,104100,2232402650,30850,30850,30900,30850,179
|
|
20240117,104000,2226880250,30850,30850,30850,30800,184
|
|
20240117,103900,2221209650,30850,30900,30900,30850,159
|
|
20240117,103800,2216300850,30900,30950,31000,30850,671
|
|
20240117,103700,2195560450,30950,30950,30950,30900,137
|
|
20240117,103600,2191320350,30950,30950,31000,30950,176
|
|
20240117,103500,2185872550,31000,30950,31000,30950,157
|
|
20240117,103400,2181007950,30950,30950,31000,30900,266
|
|
20240117,103300,2172775500,30950,30950,31000,30900,96
|
|
20240117,103200,2169805550,30950,30900,30950,30900,478
|
|
20240117,103100,2155030150,30900,30950,31000,30850,1143
|
|
20240117,103000,2119711750,30950,31000,31000,30950,337
|
|
20240117,102900,2109275000,31000,31000,31050,30950,3888
|
|
20240117,102800,1988750300,31000,30950,31000,30850,2115
|
|
20240117,102700,1923332650,30950,30950,30950,30900,303
|
|
20240117,102600,1913961850,30900,30800,30950,30800,1494
|
|
20240117,102500,1867877700,30800,30800,30800,30800,91
|
|
20240117,102400,1865074900,30800,30800,30800,30700,338
|
|
20240117,102300,1854679250,30800,30750,30800,30700,773
|
|
20240117,102200,1830908950,30750,30750,30750,30700,136
|
|
20240117,102100,1826729700,30650,30700,30750,30650,326
|
|
20240117,102000,1816729500,30700,30650,30700,30600,362
|
|
20240117,101900,1805635650,30650,30700,30700,30650,99
|
|
20240117,101800,1802600450,30700,30700,30800,30600,2309
|
|
20240117,101700,1731775600,30700,30700,30700,30650,229
|
|
20240117,101600,1724746650,30700,30700,30700,30700,125
|
|
20240117,101500,1720909150,30700,30650,30700,30650,168
|
|
20240117,101400,1715752250,30650,30700,30700,30650,209
|
|
20240117,101300,1709341000,30650,30700,30750,30650,86
|
|
20240117,101200,1706700700,30700,30700,30700,30650,170
|
|
20240117,101100,1701482950,30700,30700,30700,30650,99
|
|
20240117,101000,1698444850,30700,30700,30750,30650,222
|
|
20240117,100900,1691630450,30700,30650,30750,30650,210
|
|
20240117,100800,1685187050,30650,30650,30700,30600,815
|
|
20240117,100700,1660227850,30600,30700,30700,30600,462
|
|
20240117,100600,1646078650,30700,30700,30700,30600,90
|
|
20240117,100500,1643320850,30700,30650,30700,30600,202
|
|
20240117,100400,1637128000,30650,30700,30700,30650,498
|
|
20240117,100300,1621858350,30700,30750,30750,30700,198
|
|
20240117,100200,1615773850,30700,30750,30750,30700,132
|
|
20240117,100100,1611716700,30750,30700,30750,30700,203
|
|
20240117,100000,1605475900,30700,30700,30750,30650,73
|
|
20240117,095900,1603232900,30700,30700,30700,30650,121
|
|
20240117,095800,1599518800,30700,30750,30750,30700,95
|
|
20240117,095700,1596600800,30750,30800,30850,30750,537
|
|
20240117,095600,1580084400,30800,30750,30800,30700,399
|
|
20240117,095500,1567799900,30750,30750,30750,30750,30
|
|
20240117,095400,1566877400,30750,30700,30750,30700,38
|
|
20240117,095300,1565709750,30700,30750,30750,30700,340
|
|
20240117,095200,1555255200,30800,30800,30800,30800,36
|
|
20240117,095100,1554146400,30800,30850,30850,30750,24
|
|
20240117,095000,1553406500,30850,30800,30850,30800,195
|
|
20240117,094900,1547395850,30750,30850,30850,30750,321
|
|
20240117,094800,1537510350,30800,30800,30800,30800,57
|
|
20240117,094700,1535754750,30800,30800,30850,30750,232
|
|
20240117,094600,1528606700,30800,30750,30900,30650,457
|
|
20240117,094500,1514566550,30800,30850,30900,30800,790
|
|
20240117,094400,1490210600,30850,30850,30900,30800,189
|
|
20240117,094300,1484384750,30800,30850,30900,30800,1083
|
|
20240117,094200,1450994450,30850,30700,30850,30650,1245
|
|
20240117,094100,1412692650,30700,30700,30700,30600,891
|
|
20240117,094000,1385418300,30700,30550,30700,30550,651
|
|
20240117,093900,1365492850,30500,30500,30550,30500,218
|
|
20240117,093800,1358838650,30500,30600,30600,30450,2988
|
|
20240117,093700,1267575350,30650,30600,30650,30550,1656
|
|
20240117,093600,1216908650,30650,30500,30650,30500,557
|
|
20240117,093500,1199893650,30500,30450,30500,30450,186
|
|
20240117,093400,1194228500,30450,30450,30500,30450,294
|
|
20240117,093300,1185275650,30500,30500,30500,30500,497
|
|
20240117,093200,1170117150,30500,30500,30550,30500,121
|
|
20240117,093100,1166426550,30450,30400,30450,30400,1639
|
|
20240117,093000,1116519250,30450,30450,30450,30400,599
|
|
20240117,092900,1098295950,30500,30650,30650,30500,1630
|
|
20240117,092800,1048550900,30600,30600,30650,30550,1191
|
|
20240117,092700,1012136250,30600,30700,30750,30600,925
|
|
20240117,092600,983812950,30700,30700,30700,30700,270
|
|
20240117,092500,975523950,30700,30650,30700,30650,2127
|
|
20240117,092400,910258300,30650,30600,30650,30600,377
|
|
20240117,092300,898712100,30550,30500,30600,30500,760
|
|
20240117,092200,875502750,30500,30550,30550,30500,100
|
|
20240117,092100,872451900,30550,30600,30600,30550,857
|
|
20240117,092000,846245550,30550,30550,30550,30550,90
|
|
20240117,091900,843496050,30550,30550,30600,30550,578
|
|
20240117,091800,825837750,30550,30600,30600,30550,111
|
|
20240117,091700,822442850,30550,30600,30600,30550,277
|
|
20240117,091600,813969150,30700,30650,30700,30600,621
|
|
20240117,091500,794931000,30650,30800,30800,30650,1596
|
|
20240117,091400,745855200,30800,30950,30950,30800,2794
|
|
20240117,091300,659498700,30900,30750,30950,30750,5601
|
|
20240117,091200,486976050,30750,30750,30800,30750,159
|
|
20240117,091100,482086750,30750,30850,30850,30750,584
|
|
20240117,091000,464101300,30900,30900,30950,30900,566
|
|
20240117,090900,446611850,30850,30850,30900,30800,309
|
|
20240117,090800,437078700,30800,30850,30850,30750,426
|
|
20240117,090700,423956150,30850,30850,30950,30850,535
|
|
20240117,090600,407448900,30800,30850,30850,30750,618
|
|
20240117,090500,388428400,30800,30950,31000,30800,1226
|
|
20240117,090400,350562950,30950,30950,31050,30900,410
|
|
20240117,090300,337856400,30950,31100,31100,30950,1387
|
|
20240117,090200,294842450,31050,31150,31200,31050,1144
|
|
20240117,090100,259271300,31100,31100,31300,31100,1246
|
|
20240117,090000,220338200,31200,31050,31400,31050,7061
|