625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192200,1631154800,20150,20150,20150,20150,3482
|
|
20240105,192100,1631154800,20150,20150,20150,20150,0
|
|
20240105,192000,1631154800,20150,20150,20150,20150,0
|
|
20240105,191900,1631154800,20150,20150,20150,20150,0
|
|
20240105,191800,1631154800,20150,20150,20150,20150,0
|
|
20240105,191700,1631154800,20150,20150,20150,20150,0
|
|
20240105,191600,1631154800,20150,20150,20150,20150,0
|
|
20240105,191500,1631154800,20150,20150,20150,20150,0
|
|
20240105,191400,1631154800,20150,20150,20150,20150,0
|
|
20240105,191300,1631154800,20150,20150,20150,20150,0
|
|
20240105,191200,1631154800,20150,20150,20150,20150,0
|
|
20240105,191100,1631154800,20150,20150,20150,20150,0
|
|
20240105,191000,1631154800,20150,20150,20150,20150,0
|
|
20240105,190900,1631154800,20150,20150,20150,20150,0
|
|
20240105,190800,1631154800,20150,20150,20150,20150,0
|
|
20240105,190700,1631154800,20150,20150,20150,20150,0
|
|
20240105,190600,1631154800,20150,20150,20150,20150,0
|
|
20240105,190500,1631154800,20150,20150,20150,20150,0
|
|
20240105,190400,1631154800,20150,20150,20150,20150,0
|
|
20240105,190300,1631154800,20150,20150,20150,20150,0
|
|
20240105,190200,1631154800,20150,20150,20150,20150,0
|
|
20240105,190100,1631154800,20150,20150,20150,20150,0
|
|
20240105,190000,1631154800,20150,20150,20150,20150,0
|
|
20240105,185900,1631154800,20150,20150,20150,20150,0
|
|
20240105,185800,1631154800,20150,20150,20150,20150,0
|
|
20240105,185700,1631154800,20150,20150,20150,20150,0
|
|
20240105,185600,1631154800,20150,20150,20150,20150,0
|
|
20240105,185500,1631154800,20150,20150,20150,20150,0
|
|
20240105,185400,1631154800,20150,20150,20150,20150,0
|
|
20240105,185300,1631154800,20150,20150,20150,20150,0
|
|
20240105,185200,1631154800,20150,20150,20150,20150,3482
|
|
20240105,185100,1631154800,20150,20150,20150,20150,0
|
|
20240105,185000,1631154800,20150,20150,20150,20150,0
|
|
20240105,184900,1631154800,20150,20150,20150,20150,0
|
|
20240105,184800,1631154800,20150,20150,20150,20150,0
|
|
20240105,184700,1631154800,20150,20150,20150,20150,0
|
|
20240105,184600,1631154800,20150,20150,20150,20150,0
|
|
20240105,184500,1631154800,20150,20150,20150,20150,0
|
|
20240105,184400,1631154800,20150,20150,20150,20150,0
|
|
20240105,184300,1631154800,20150,20150,20150,20150,0
|
|
20240105,184200,1631154800,20150,20150,20150,20150,0
|
|
20240105,184100,1631154800,20150,20150,20150,20150,0
|
|
20240105,184000,1631154800,20150,20150,20150,20150,0
|
|
20240105,183900,1631154800,20150,20150,20150,20150,0
|
|
20240105,183800,1631154800,20150,20150,20150,20150,0
|
|
20240105,183700,1631154800,20150,20150,20150,20150,0
|
|
20240105,183600,1631154800,20150,20150,20150,20150,0
|
|
20240105,183500,1631154800,20150,20150,20150,20150,0
|
|
20240105,183400,1631154800,20150,20150,20150,20150,0
|
|
20240105,183300,1631154800,20150,20150,20150,20150,0
|
|
20240105,183200,1631154800,20150,20150,20150,20150,0
|
|
20240105,183100,1631154800,20150,20150,20150,20150,0
|
|
20240105,183000,1631154800,20150,20150,20150,20150,0
|
|
20240105,182900,1631154800,20150,20150,20150,20150,0
|
|
20240105,182800,1631154800,20150,20150,20150,20150,0
|
|
20240105,182700,1631154800,20150,20150,20150,20150,0
|
|
20240105,182600,1631154800,20150,20150,20150,20150,0
|
|
20240105,182500,1631154800,20150,20150,20150,20150,0
|
|
20240105,182400,1631154800,20150,20150,20150,20150,0
|
|
20240105,182300,1631154800,20150,20150,20150,20150,0
|
|
20240105,182200,1631154800,20150,20150,20150,20150,3482
|
|
20240105,182100,1631154800,20150,20150,20150,20150,0
|
|
20240105,182000,1631154800,20150,20150,20150,20150,0
|
|
20240105,181900,1631154800,20150,20150,20150,20150,0
|
|
20240105,181800,1631154800,20150,20150,20150,20150,0
|
|
20240105,181700,1631154800,20150,20150,20150,20150,0
|
|
20240105,181600,1631154800,20150,20150,20150,20150,0
|
|
20240105,181500,1631154800,20150,20150,20150,20150,0
|
|
20240105,181400,1631154800,20150,20150,20150,20150,0
|
|
20240105,181300,1631154800,20150,20150,20150,20150,0
|
|
20240105,181200,1631154800,20150,20150,20150,20150,0
|
|
20240105,181100,1631154800,20150,20150,20150,20150,0
|
|
20240105,181000,1631154800,20150,20150,20150,20150,0
|
|
20240105,180900,1631154800,20150,20150,20150,20150,0
|
|
20240105,180800,1631154800,20150,20150,20150,20150,0
|
|
20240105,180700,1631154800,20150,20150,20150,20150,0
|
|
20240105,180600,1631154800,20150,20150,20150,20150,0
|
|
20240105,180500,1631154800,20150,20150,20150,20150,0
|
|
20240105,180400,1631154800,20150,20150,20150,20150,0
|
|
20240105,180300,1631154800,20150,20150,20150,20150,0
|
|
20240105,180200,1631154800,20150,20150,20150,20150,0
|
|
20240105,180100,1631154800,20150,20150,20150,20150,0
|
|
20240105,180000,1631154800,20150,20150,20150,20150,0
|
|
20240105,175900,1631154800,20150,20150,20150,20150,0
|
|
20240105,175800,1631154800,20150,20150,20150,20150,0
|
|
20240105,175700,1631154800,20150,20150,20150,20150,0
|
|
20240105,175600,1631154800,20150,20150,20150,20150,0
|
|
20240105,175500,1631154800,20150,20150,20150,20150,0
|
|
20240105,175400,1631154800,20150,20150,20150,20150,0
|
|
20240105,175300,1631154800,20150,20150,20150,20150,0
|
|
20240105,175200,1631154800,20150,20150,20150,20150,3482
|
|
20240105,175100,1631154800,20150,20150,20150,20150,0
|
|
20240105,175000,1631154800,20150,20150,20150,20150,0
|
|
20240105,174900,1631154800,20150,20150,20150,20150,0
|
|
20240105,174800,1631154800,20150,20150,20150,20150,0
|
|
20240105,174700,1631154800,20150,20150,20150,20150,0
|
|
20240105,174600,1631154800,20150,20150,20150,20150,0
|
|
20240105,174500,1631154800,20150,20150,20150,20150,0
|
|
20240105,174400,1631154800,20150,20150,20150,20150,0
|
|
20240105,174300,1631154800,20150,20150,20150,20150,0
|
|
20240105,174200,1631154800,20150,20150,20150,20150,0
|
|
20240105,174100,1631154800,20150,20150,20150,20150,0
|
|
20240105,174000,1631154800,20150,20150,20150,20150,0
|
|
20240105,173900,1631154800,20150,20150,20150,20150,0
|
|
20240105,173800,1631154800,20150,20150,20150,20150,0
|
|
20240105,173700,1631154800,20150,20150,20150,20150,0
|
|
20240105,173600,1631154800,20150,20150,20150,20150,0
|
|
20240105,173500,1631154800,20150,20150,20150,20150,0
|
|
20240105,173400,1631154800,20150,20150,20150,20150,0
|
|
20240105,173300,1631154800,20150,20150,20150,20150,0
|
|
20240105,173200,1631154800,20150,20150,20150,20150,0
|
|
20240105,173100,1631154800,20150,20150,20150,20150,0
|
|
20240105,173000,1631154800,20150,20150,20150,20150,0
|
|
20240105,172900,1631154800,20150,20150,20150,20150,0
|
|
20240105,172800,1631154800,20150,20150,20150,20150,0
|
|
20240105,172700,1631154800,20150,20150,20150,20150,0
|
|
20240105,172600,1631154800,20150,20150,20150,20150,0
|
|
20240105,172500,1631154800,20150,20150,20150,20150,0
|
|
20240105,172400,1631154800,20150,20150,20150,20150,0
|
|
20240105,172300,1631154800,20150,20150,20150,20150,0
|
|
20240105,172200,1631154800,20150,20150,20150,20150,3482
|
|
20240105,172100,1631154800,20150,20150,20150,20150,0
|
|
20240105,172000,1631154800,20150,20150,20150,20150,0
|
|
20240105,171900,1631154800,20150,20150,20150,20150,0
|
|
20240105,171800,1631154800,20150,20150,20150,20150,0
|
|
20240105,171700,1631154800,20150,20150,20150,20150,0
|
|
20240105,171600,1631154800,20150,20150,20150,20150,0
|
|
20240105,171500,1631154800,20150,20150,20150,20150,0
|
|
20240105,171400,1631154800,20150,20150,20150,20150,0
|
|
20240105,171300,1631154800,20150,20150,20150,20150,0
|
|
20240105,171200,1631154800,20150,20150,20150,20150,0
|
|
20240105,171100,1631154800,20150,20150,20150,20150,0
|
|
20240105,171000,1631154800,20150,20150,20150,20150,0
|
|
20240105,170900,1631154800,20150,20150,20150,20150,0
|
|
20240105,170800,1631154800,20150,20150,20150,20150,0
|
|
20240105,170700,1631154800,20150,20150,20150,20150,0
|
|
20240105,170600,1631154800,20150,20150,20150,20150,0
|
|
20240105,170500,1631154800,20150,20150,20150,20150,0
|
|
20240105,170400,1631154800,20150,20150,20150,20150,0
|
|
20240105,170300,1631154800,20150,20150,20150,20150,0
|
|
20240105,170200,1631154800,20150,20150,20150,20150,0
|
|
20240105,170100,1631154800,20150,20150,20150,20150,0
|
|
20240105,170000,1631154800,20150,20150,20150,20150,0
|
|
20240105,165900,1631154800,20150,20150,20150,20150,0
|
|
20240105,165800,1631154800,20150,20150,20150,20150,0
|
|
20240105,165700,1631154800,20150,20150,20150,20150,0
|
|
20240105,165600,1631154800,20150,20150,20150,20150,0
|
|
20240105,165500,1631154800,20150,20150,20150,20150,0
|
|
20240105,165400,1631154800,20150,20150,20150,20150,0
|
|
20240105,165300,1631154800,20150,20150,20150,20150,0
|
|
20240105,165200,1631154800,20150,20150,20150,20150,3482
|
|
20240105,165100,1631154800,20150,20150,20150,20150,0
|
|
20240105,165000,1631154800,20150,20150,20150,20150,0
|
|
20240105,164900,1631154800,20150,20150,20150,20150,0
|
|
20240105,164800,1631154800,20150,20150,20150,20150,0
|
|
20240105,164700,1631154800,20150,20150,20150,20150,0
|
|
20240105,164600,1631154800,20150,20150,20150,20150,0
|
|
20240105,164500,1631154800,20150,20150,20150,20150,0
|
|
20240105,164400,1631154800,20150,20150,20150,20150,0
|
|
20240105,164300,1631154800,20150,20150,20150,20150,0
|
|
20240105,164200,1631154800,20150,20150,20150,20150,0
|
|
20240105,164100,1631154800,20150,20150,20150,20150,0
|
|
20240105,164000,1631154800,20150,20150,20150,20150,0
|
|
20240105,163900,1631154800,20150,20150,20150,20150,0
|
|
20240105,163800,1631154800,20150,20150,20150,20150,0
|
|
20240105,163700,1631154800,20150,20150,20150,20150,0
|
|
20240105,163600,1631154800,20150,20150,20150,20150,0
|
|
20240105,163500,1631154800,20150,20150,20150,20150,0
|
|
20240105,163400,1631154800,20150,20150,20150,20150,0
|
|
20240105,163300,1631154800,20150,20150,20150,20150,0
|
|
20240105,163200,1631154800,20150,20150,20150,20150,0
|
|
20240105,163100,1631154800,20150,20150,20150,20150,0
|
|
20240105,163000,1631154800,20150,20150,20150,20150,0
|
|
20240105,162900,1631154800,20150,20150,20150,20150,0
|
|
20240105,162800,1631154800,20150,20150,20150,20150,0
|
|
20240105,162700,1631154800,20150,20150,20150,20150,0
|
|
20240105,162600,1631154800,20150,20150,20150,20150,0
|
|
20240105,162500,1631154800,20150,20150,20150,20150,0
|
|
20240105,162400,1631154800,20150,20150,20150,20150,0
|
|
20240105,162300,1631154800,20150,20150,20150,20150,0
|
|
20240105,162200,1631154800,20150,20150,20150,20150,3482
|
|
20240105,162100,1631154800,20150,20150,20150,20150,0
|
|
20240105,162000,1631154800,20150,20150,20150,20150,0
|
|
20240105,161900,1631154800,20150,20150,20150,20150,0
|
|
20240105,161800,1631154800,20150,20150,20150,20150,0
|
|
20240105,161700,1631154800,20150,20150,20150,20150,0
|
|
20240105,161600,1631154800,20150,20150,20150,20150,0
|
|
20240105,161500,1631154800,20150,20150,20150,20150,0
|
|
20240105,161400,1631154800,20150,20150,20150,20150,0
|
|
20240105,161300,1631154800,20150,20150,20150,20150,0
|
|
20240105,161200,1631154800,20150,20150,20150,20150,0
|
|
20240105,161100,1631154800,20150,20150,20150,20150,0
|
|
20240105,161000,1631154800,20150,20150,20150,20150,0
|
|
20240105,160900,1631154800,20150,20150,20150,20150,0
|
|
20240105,160800,1631154800,20150,20150,20150,20150,0
|
|
20240105,160700,1631154800,20150,20150,20150,20150,0
|
|
20240105,160600,1631154800,20150,20150,20150,20150,0
|
|
20240105,160500,1631154800,20150,20150,20150,20150,0
|
|
20240105,160400,1631154800,20150,20150,20150,20150,0
|
|
20240105,160300,1631154800,20150,20150,20150,20150,0
|
|
20240105,160200,1631154800,20150,20150,20150,20150,0
|
|
20240105,160100,1631154800,20150,20150,20150,20150,0
|
|
20240105,160000,1631154800,20150,20150,20150,20150,0
|
|
20240105,155900,1631154800,20150,20150,20150,20150,0
|
|
20240105,155800,1631154800,20150,20150,20150,20150,0
|
|
20240105,155700,1631154800,20150,20150,20150,20150,0
|
|
20240105,155600,1631154800,20150,20150,20150,20150,0
|
|
20240105,155500,1631154800,20150,20150,20150,20150,0
|
|
20240105,155400,1631154800,20150,20150,20150,20150,0
|
|
20240105,155300,1631154800,20150,20150,20150,20150,0
|
|
20240105,155200,1631154800,20150,20150,20150,20150,3482
|
|
20240105,155100,1631154800,20150,20150,20150,20150,0
|
|
20240105,155000,1631154800,20150,20150,20150,20150,0
|
|
20240105,154900,1631154800,20150,20150,20150,20150,0
|
|
20240105,154800,1631154800,20150,20150,20150,20150,0
|
|
20240105,154700,1631154800,20150,20150,20150,20150,0
|
|
20240105,154600,1631154800,20150,20150,20150,20150,0
|
|
20240105,154500,1631154800,20150,20150,20150,20150,0
|
|
20240105,154400,1631154800,20150,20150,20150,20150,0
|
|
20240105,154300,1631154800,20150,20150,20150,20150,0
|
|
20240105,154200,1631154800,20150,20150,20150,20150,0
|
|
20240105,154100,1631154800,20150,20150,20150,20150,0
|
|
20240105,154000,1631154800,20150,20150,20150,20150,0
|
|
20240105,153900,1631154800,20150,20150,20150,20150,0
|
|
20240105,153800,1631154800,20150,20150,20150,20150,0
|
|
20240105,153700,1631154800,20150,20150,20150,20150,0
|
|
20240105,153600,1631154800,20150,20150,20150,20150,0
|
|
20240105,153500,1631154800,20150,20150,20150,20150,0
|
|
20240105,153400,1631154800,20150,20150,20150,20150,0
|
|
20240105,153300,1631154800,20150,20150,20150,20150,0
|
|
20240105,153200,1631154800,20150,20150,20150,20150,0
|
|
20240105,153100,1631154800,20150,20150,20150,20150,0
|
|
20240105,153000,1631154800,20150,20150,20150,20150,3482
|
|
20240105,152900,1560992500,20100,20100,20100,20100,0
|
|
20240105,152800,1560992500,20100,20100,20100,20100,0
|
|
20240105,152700,1560992500,20100,20100,20100,20100,0
|
|
20240105,152600,1560992500,20100,20100,20100,20100,0
|
|
20240105,152500,1560992500,20100,20100,20100,20100,0
|
|
20240105,152400,1560992500,20100,20100,20100,20100,0
|
|
20240105,152300,1560992500,20100,20100,20100,20100,0
|
|
20240105,152200,1560992500,20100,20100,20100,20100,0
|
|
20240105,152100,1560992500,20100,20100,20100,20100,0
|
|
20240105,152000,1560992500,20100,20100,20100,20100,0
|
|
20240105,151900,1560992500,20100,20100,20150,20100,424
|
|
20240105,151800,1552463950,20100,20100,20150,20100,360
|
|
20240105,151700,1545227850,20150,20100,20150,20100,493
|
|
20240105,151600,1535314950,20150,20150,20150,20100,341
|
|
20240105,151500,1528455050,20150,20100,20150,20050,4892
|
|
20240105,151400,1430094650,20100,20100,20150,20100,426
|
|
20240105,151300,1421516650,20150,20100,20150,20100,313
|
|
20240105,151200,1415216050,20150,20100,20200,20100,1230
|
|
20240105,151100,1390465450,20150,20150,20200,20100,1804
|
|
20240105,151000,1354120800,20200,20200,20200,20150,753
|
|
20240105,150900,1338936350,20200,20150,20200,20150,83
|
|
20240105,150800,1337260650,20200,20150,20200,20150,120
|
|
20240105,150700,1334837100,20150,20150,20150,20150,38
|
|
20240105,150600,1334071400,20150,20150,20150,20150,9
|
|
20240105,150500,1333890050,20150,20150,20150,20150,21
|
|
20240105,150400,1333466900,20150,20150,20150,20150,9
|
|
20240105,150300,1333285550,20150,20150,20150,20150,43
|
|
20240105,150200,1332419100,20150,20150,20150,20150,200
|
|
20240105,150100,1328389100,20150,20150,20150,20150,32
|
|
20240105,150000,1327744300,20200,20150,20200,20150,520
|
|
20240105,145900,1317265300,20150,20200,20200,20150,35
|
|
20240105,145800,1316559200,20200,20200,20200,20200,103
|
|
20240105,145700,1314478600,20150,20200,20200,20150,28
|
|
20240105,145600,1313914350,20250,20250,20250,20250,98
|
|
20240105,145500,1311929850,20150,20150,20150,20150,18
|
|
20240105,145400,1311567150,20150,20150,20150,20150,18
|
|
20240105,145300,1311204450,20200,20200,20200,20150,469
|
|
20240105,145200,1301731100,20150,20150,20150,20150,118
|
|
20240105,145100,1299353400,20200,20200,20200,20200,32
|
|
20240105,145000,1298707000,20150,20200,20200,20150,220
|
|
20240105,144900,1294263450,20150,20150,20150,20150,0
|
|
20240105,144800,1294263450,20150,20200,20200,20150,31
|
|
20240105,144700,1293638150,20200,20200,20200,20200,0
|
|
20240105,144600,1293638150,20200,20200,20200,20200,68
|
|
20240105,144500,1292264550,20200,20200,20200,20200,395
|
|
20240105,144400,1284285550,20150,20150,20200,20150,232
|
|
20240105,144300,1279610700,20150,20150,20150,20150,30
|
|
20240105,144200,1279006200,20200,20200,20200,20150,320
|
|
20240105,144100,1272543100,20200,20150,20200,20150,20
|
|
20240105,144000,1272140000,20200,20200,20200,20200,3
|
|
20240105,143900,1272079400,20200,20200,20200,20200,2
|
|
20240105,143800,1272039000,20150,20250,20250,20150,21
|
|
20240105,143700,1271615650,20200,20200,20200,20200,32
|
|
20240105,143600,1270969250,20150,20250,20250,20150,303
|
|
20240105,143500,1264852000,20200,20150,20200,20150,465
|
|
20240105,143400,1255459900,20200,20200,20200,20200,47
|
|
20240105,143300,1254510500,20200,20150,20200,20150,26
|
|
20240105,143200,1253986200,20150,20150,20150,20150,109
|
|
20240105,143100,1251789850,20150,20150,20200,20150,112
|
|
20240105,143000,1249531700,20200,20200,20200,20200,173
|
|
20240105,142900,1246037100,20200,20150,20200,20150,23
|
|
20240105,142800,1245573400,20150,20150,20150,20150,9
|
|
20240105,142700,1245392050,20150,20200,20200,20150,19
|
|
20240105,142600,1245009150,20150,20150,20150,20150,326
|
|
20240105,142500,1238440250,20150,20150,20150,20150,147
|
|
20240105,142400,1235478200,20200,20200,20200,20200,57
|
|
20240105,142300,1234326800,20200,20200,20200,20150,120
|
|
20240105,142200,1231903750,20200,20200,20200,20200,15
|
|
20240105,142100,1231600750,20200,20150,20200,20150,28
|
|
20240105,142000,1231036500,20150,20150,20150,20150,3
|
|
20240105,141900,1230976050,20150,20150,20150,20150,18
|
|
20240105,141800,1230613350,20150,20150,20150,20150,57
|
|
20240105,141700,1229464800,20150,20200,20200,20150,19
|
|
20240105,141600,1229081900,20150,20150,20150,20150,18
|
|
20240105,141500,1228719200,20200,20150,20200,20150,49
|
|
20240105,141400,1227731350,20150,20150,20150,20150,54
|
|
20240105,141300,1226643250,20150,20150,20150,20150,0
|
|
20240105,141200,1226643250,20150,20150,20150,20150,41
|
|
20240105,141100,1225817100,20150,20150,20150,20150,0
|
|
20240105,141000,1225817100,20150,20150,20150,20150,18
|
|
20240105,140900,1225454400,20350,20350,20350,20350,0
|
|
20240105,140800,1225454400,20350,20250,20350,20150,141
|
|
20240105,140700,1222595450,20250,20250,20250,20250,1
|
|
20240105,140600,1222575200,20250,20150,20250,20150,79
|
|
20240105,140500,1220977350,20250,20250,20250,20250,0
|
|
20240105,140400,1220977350,20250,20200,20250,20150,72
|
|
20240105,140300,1219525150,20200,20150,20200,20150,62
|
|
20240105,140200,1218275250,20150,20250,20250,20150,37
|
|
20240105,140100,1217529600,20150,20150,20150,20150,0
|
|
20240105,140000,1217529600,20150,20200,20250,20100,1650
|
|
20240105,135900,1184295500,20150,20200,20200,20150,121
|
|
20240105,135800,1181852800,20200,20200,20200,20200,271
|
|
20240105,135700,1176378600,20200,20200,20200,20200,28
|
|
20240105,135600,1175813000,20250,20250,20250,20250,0
|
|
20240105,135500,1175813000,20250,20200,20250,20200,19
|
|
20240105,135400,1175429150,20250,20200,20250,20200,141
|
|
20240105,135300,1172580900,20200,20250,20250,20200,20
|
|
20240105,135200,1172176800,20250,20250,20250,20250,34
|
|
20240105,135100,1171488300,20250,20200,20250,20200,136
|
|
20240105,135000,1168735200,20250,20250,20250,20250,49
|
|
20240105,134900,1167742950,20200,20200,20200,20200,18
|
|
20240105,134800,1167379350,20200,20200,20200,20200,12
|
|
20240105,134700,1167136950,20250,20250,20250,20200,77
|
|
20240105,134600,1165578600,20250,20250,20250,20250,111
|
|
20240105,134500,1163330850,20250,20250,20250,20250,18
|
|
20240105,134400,1162966350,20250,20250,20250,20250,0
|
|
20240105,134300,1162966350,20250,20250,20250,20250,18
|
|
20240105,134200,1162601850,20300,20250,20300,20250,81
|
|
20240105,134100,1160960400,20200,20250,20250,20200,20
|
|
20240105,134000,1160556300,20200,20250,20250,20200,849
|
|
20240105,133900,1143404400,20250,20250,20250,20250,18
|
|
20240105,133800,1143039900,20300,20200,20300,20200,20
|
|
20240105,133700,1142635750,20200,20250,20250,20200,74
|
|
20240105,133600,1141140600,20250,20250,20250,20250,152
|
|
20240105,133500,1138062600,20250,20250,20250,20200,47
|
|
20240105,133400,1137111300,20200,20200,20200,20200,18
|
|
20240105,133300,1136747700,20200,20200,20200,20200,0
|
|
20240105,133200,1136747700,20200,20200,20200,20200,24
|
|
20240105,133100,1136262900,20200,20200,20200,20200,10
|
|
20240105,133000,1136060900,20200,20200,20200,20200,18
|
|
20240105,132900,1135697300,20200,20200,20200,20200,110
|
|
20240105,132800,1133475300,20200,20200,20200,20200,518
|
|
20240105,132700,1123011700,20200,20200,20200,20200,18
|
|
20240105,132600,1122648100,20200,20150,20200,20150,335
|
|
20240105,132500,1115881550,20200,20200,20200,20200,692
|
|
20240105,132400,1101903150,20200,20200,20300,20200,44
|
|
20240105,132300,1101014250,20250,20200,20250,20150,503
|
|
20240105,132200,1090853500,20200,20200,20200,20150,299
|
|
20240105,132100,1084818700,20200,20200,20200,20150,86
|
|
20240105,132000,1083082000,20200,20300,20300,20200,18
|
|
20240105,131900,1082718300,20200,20150,20200,20150,776
|
|
20240105,131800,1067044450,20200,20200,20200,20150,1822
|
|
20240105,131700,1030266150,20200,20200,20200,20200,626
|
|
20240105,131600,1017620950,20200,20200,20200,20200,0
|
|
20240105,131500,1017620950,20200,20200,20200,20200,18
|
|
20240105,131400,1017257350,20200,20250,20250,20200,111
|
|
20240105,131300,1015010150,20200,20250,20250,20200,28
|
|
20240105,131200,1014444050,20250,20200,20250,20200,211
|
|
20240105,131100,1010171800,20200,20200,20250,20200,202
|
|
20240105,131000,1006090400,20250,20250,20250,20250,858
|
|
20240105,130900,988715900,20250,20250,20250,20250,211
|
|
20240105,130800,984443150,20250,20250,20300,20250,1463
|
|
20240105,130700,954811700,20250,20250,20250,20250,198
|
|
20240105,130600,950802200,20250,20250,20300,20250,238
|
|
20240105,130500,945978700,20300,20350,20350,20300,324
|
|
20240105,130400,939401000,20300,20350,20350,20300,49
|
|
20240105,130300,938406050,20350,20300,20350,20300,812
|
|
20240105,130200,921921950,20300,20300,20300,20300,9
|
|
20240105,130100,921739250,20300,20350,20400,20300,72
|
|
20240105,130000,920277300,20300,20300,20300,20300,18
|
|
20240105,125900,919911900,20300,20350,20350,20300,506
|
|
20240105,125800,909637600,20350,20350,20350,20300,762
|
|
20240105,125700,894147850,20350,20350,20350,20350,0
|
|
20240105,125600,894147850,20350,20350,20350,20350,700
|
|
20240105,125500,879902850,20400,20400,20400,20400,50
|
|
20240105,125400,878882850,20350,20400,20400,20350,50
|
|
20240105,125300,877863700,20400,20400,20400,20400,100
|
|
20240105,125200,875823700,20400,20400,20400,20350,269
|
|
20240105,125100,870337000,20400,20400,20400,20400,204
|
|
20240105,125000,866175400,20350,20400,20400,20350,1678
|
|
20240105,124900,831966550,20400,20500,20500,20400,251
|
|
20240105,124800,826836050,20400,20500,20500,20400,28
|
|
20240105,124700,826263850,20400,20400,20400,20400,159
|
|
20240105,124600,823020250,20400,20400,20400,20400,17
|
|
20240105,124500,822673450,20400,20400,20400,20400,0
|
|
20240105,124400,822673450,20400,20500,20550,20400,63
|
|
20240105,124300,821382600,20400,20400,20400,20400,0
|
|
20240105,124200,821382600,20400,20450,20450,20400,137
|
|
20240105,124100,818582800,20400,20400,20400,20400,718
|
|
20240105,124000,803935600,20450,20400,20450,20400,1052
|
|
20240105,123900,782474700,20500,20400,20500,20400,38
|
|
20240105,123800,781698400,20400,20400,20400,20400,0
|
|
20240105,123700,781698400,20400,20400,20400,20400,18
|
|
20240105,123600,781331200,20450,20450,20450,20450,0
|
|
20240105,123500,781331200,20450,20400,20450,20400,77
|
|
20240105,123400,779757400,20400,20400,20400,20400,420
|
|
20240105,123300,771189400,20400,20400,20400,20400,18
|
|
20240105,123200,770822200,20400,20400,20400,20400,9
|
|
20240105,123100,770638600,20400,20400,20400,20400,37
|
|
20240105,123000,769883800,20400,20400,20400,20400,0
|
|
20240105,122900,769883800,20400,20450,20450,20400,27
|
|
20240105,122800,769332550,20450,20550,20550,20450,241
|
|
20240105,122700,764392450,20450,20450,20450,20450,17
|
|
20240105,122600,764044800,20450,20450,20450,20450,0
|
|
20240105,122500,764044800,20450,20450,20450,20450,73
|
|
20240105,122400,762551950,20450,20450,20450,20450,0
|
|
20240105,122300,762551950,20450,20450,20450,20450,28
|
|
20240105,122200,761979350,20400,20400,20400,20400,18
|
|
20240105,122100,761612150,20450,20450,20450,20450,3
|
|
20240105,122000,761550800,20400,20400,20400,20400,17
|
|
20240105,121900,761204000,20550,20550,20550,20550,1
|
|
20240105,121800,761183450,20400,20400,20400,20400,18
|
|
20240105,121700,760816250,20400,20450,20450,20400,522
|
|
20240105,121600,750150750,20450,20450,20450,20450,17
|
|
20240105,121500,749803100,20500,20500,20500,20500,60
|
|
20240105,121400,748573100,20450,20450,20500,20450,130
|
|
20240105,121300,745914000,20450,20450,20450,20450,0
|
|
20240105,121200,745914000,20450,20450,20450,20450,26
|
|
20240105,121100,745382300,20450,20450,20450,20450,0
|
|
20240105,121000,745382300,20450,20450,20450,20450,18
|
|
20240105,120900,745014200,20450,20450,20450,20450,0
|
|
20240105,120800,745014200,20450,20450,20450,20450,17
|
|
20240105,120700,744666550,20550,20500,20550,20500,50
|
|
20240105,120600,743641050,20450,20450,20450,20450,18
|
|
20240105,120500,743272950,20450,20450,20450,20450,0
|
|
20240105,120400,743272950,20450,20450,20450,20450,17
|
|
20240105,120300,742925300,20450,20450,20450,20450,27
|
|
20240105,120200,742373150,20500,20450,20500,20450,2
|
|
20240105,120100,742332200,20450,20450,20450,20450,17
|
|
20240105,120000,741984550,20450,20450,20450,20450,2
|
|
20240105,115900,741943650,20450,20500,20500,20450,67
|
|
20240105,115800,740571050,20450,20450,20450,20450,37
|
|
20240105,115700,739814400,20450,20450,20450,20450,31
|
|
20240105,115600,739180450,20450,20450,20450,20450,0
|
|
20240105,115500,739180450,20450,20450,20450,20450,128
|
|
20240105,115400,736562850,20500,20500,20500,20500,1
|
|
20240105,115300,736542350,20550,20450,20550,20450,18
|
|
20240105,115200,736174150,20450,20450,20450,20450,9
|
|
20240105,115100,735990100,20550,20450,20550,20450,19
|
|
20240105,115000,735601450,20450,20450,20450,20450,0
|
|
20240105,114900,735601450,20450,20450,20450,20450,17
|
|
20240105,114800,735253800,20450,20450,20450,20450,0
|
|
20240105,114700,735253800,20450,20450,20450,20450,27
|
|
20240105,114600,734701650,20550,20550,20550,20550,6
|
|
20240105,114500,734578350,20450,20550,20550,20450,38
|
|
20240105,114400,733800950,20550,20400,20550,20400,116
|
|
20240105,114300,731419850,20500,20500,20500,20500,113
|
|
20240105,114200,729103350,20400,20500,20500,20400,18
|
|
20240105,114100,728736050,20400,20400,20400,20400,0
|
|
20240105,114000,728736050,20400,20400,20500,20400,36
|
|
20240105,113900,728001250,20400,20400,20400,20400,0
|
|
20240105,113800,728001250,20400,20400,20400,20400,17
|
|
20240105,113700,727654450,20400,20400,20400,20400,4
|
|
20240105,113600,727572850,20400,20500,20500,20400,19
|
|
20240105,113500,727185150,20400,20450,20450,20400,469
|
|
20240105,113400,717607950,20450,20450,20450,20450,26
|
|
20240105,113300,717076250,20550,20550,20550,20550,52
|
|
20240105,113200,716007650,20400,20500,20500,20400,791
|
|
20240105,113100,699793950,20400,20400,20400,20400,12
|
|
20240105,113000,699549150,20500,20500,20500,20500,6
|
|
20240105,112900,699426150,20400,20400,20400,20400,9
|
|
20240105,112800,699242550,20400,20400,20400,20400,18
|
|
20240105,112700,698875350,20400,20400,20400,20400,1003
|
|
20240105,112600,678414150,20400,20400,20400,20400,67
|
|
20240105,112500,677047350,20400,20450,20500,20400,290
|
|
20240105,112400,671128000,20450,20450,20450,20450,10
|
|
20240105,112300,670923500,20400,20450,20450,20400,27
|
|
20240105,112200,670372650,20450,20450,20450,20450,1
|
|
20240105,112100,670352200,20400,20400,20400,20400,58
|
|
20240105,112000,669169000,20450,20450,20450,20400,733
|
|
20240105,111900,654179200,20450,20600,20600,20450,29
|
|
20240105,111800,653586000,20550,20550,20550,20550,4
|
|
20240105,111700,653503800,20550,20550,20550,20450,34
|
|
20240105,111600,652807400,20600,20600,20600,20600,1
|
|
20240105,111500,652786800,20450,20500,20500,20450,320
|
|
20240105,111400,646227700,20500,20450,20500,20450,114
|
|
20240105,111300,643891150,20450,20450,20450,20450,30
|
|
20240105,111200,643277650,20500,20500,20500,20500,62
|
|
20240105,111100,642006650,20450,20450,20500,20450,57
|
|
20240105,111000,640840950,20450,20450,20450,20450,17
|
|
20240105,110900,640493300,20450,20450,20450,20450,18
|
|
20240105,110800,640125200,20450,20450,20450,20450,0
|
|
20240105,110700,640125200,20450,20450,20450,20450,488
|
|
20240105,110600,630145600,20500,20450,20500,20400,25
|
|
20240105,110500,629635100,20500,20500,20500,20500,0
|
|
20240105,110400,629635100,20500,20400,20500,20400,18
|
|
20240105,110300,629267800,20500,20450,20500,20450,198
|
|
20240105,110200,625209550,20400,20400,20400,20400,135
|
|
20240105,110100,622455550,20500,20450,20500,20450,11
|
|
20240105,110000,622230550,20450,20450,20450,20450,178
|
|
20240105,105900,618590450,20500,20450,20500,20450,10
|
|
20240105,105800,618385900,20500,20450,20500,20450,31
|
|
20240105,105700,617751700,20400,20400,20400,20400,9
|
|
20240105,105600,617568100,20400,20400,20450,20400,107
|
|
20240105,105500,615382000,20450,20450,20450,20450,0
|
|
20240105,105400,615382000,20450,20450,20500,20450,237
|
|
20240105,105300,610532850,20450,20450,20450,20450,0
|
|
20240105,105200,610532850,20450,20500,20500,20450,219
|
|
20240105,105100,606054200,20450,20450,20500,20450,125
|
|
20240105,105000,603497900,20400,20500,20500,20400,528
|
|
20240105,104900,592700650,20500,20450,20500,20450,106
|
|
20240105,104800,590532850,20400,20450,20450,20400,221
|
|
20240105,104700,586014250,20450,20500,20500,20450,650
|
|
20240105,104600,572720850,20500,20500,20500,20500,1
|
|
20240105,104500,572700350,20450,20450,20450,20450,26
|
|
20240105,104400,572168650,20450,20450,20450,20450,159
|
|
20240105,104300,568917100,20450,20500,20500,20450,45
|
|
20240105,104200,567995500,20500,20500,20500,20500,0
|
|
20240105,104100,567995500,20500,20450,20500,20450,18
|
|
20240105,104000,567627350,20450,20450,20450,20450,812
|
|
20240105,103900,551021950,20500,20500,20500,20450,78
|
|
20240105,103800,549424100,20500,20500,20500,20500,61
|
|
20240105,103700,548173600,20500,20500,20500,20500,196
|
|
20240105,103600,544155600,20500,20500,20500,20500,200
|
|
20240105,103500,540055600,20500,20550,20550,20500,260
|
|
20240105,103400,534723950,20550,20550,20550,20550,61
|
|
20240105,103300,533470400,20550,20500,20550,20500,95
|
|
20240105,103200,531522850,20500,20500,20500,20500,9
|
|
20240105,103100,531338350,20550,20600,20600,20500,1487
|
|
20240105,103000,500810900,20550,20550,20550,20550,50
|
|
20240105,102900,499783400,20550,20550,20550,20550,17
|
|
20240105,102800,499434050,20550,20600,20600,20550,99
|
|
20240105,102700,497395100,20600,20600,20600,20600,0
|
|
20240105,102600,497395100,20600,20600,20600,20600,17
|
|
20240105,102500,497044900,20700,20700,20700,20700,0
|
|
20240105,102400,497044900,20700,20600,20700,20600,227
|
|
20240105,102300,492348700,20550,20650,20650,20550,658
|
|
20240105,102200,478798200,20650,20650,20650,20650,106
|
|
20240105,102100,476609300,20650,20650,20650,20650,17
|
|
20240105,102000,476258250,20650,20650,20650,20600,452
|
|
20240105,101900,466925800,20600,20600,20600,20600,0
|
|
20240105,101800,466925800,20600,20600,20650,20600,316
|
|
20240105,101700,460410200,20650,20650,20650,20650,1
|
|
20240105,101600,460389550,20600,20600,20600,20600,87
|
|
20240105,101500,458597350,20600,20600,20600,20600,0
|
|
20240105,101400,458597350,20600,20600,20600,20600,17
|
|
20240105,101300,458247150,20600,20650,20650,20600,38
|
|
20240105,101200,457462900,20600,20650,20650,20600,37
|
|
20240105,101100,456700650,20650,20650,20650,20650,270
|
|
20240105,101000,451125150,20600,20600,20600,20600,17
|
|
20240105,100900,450774950,20600,20600,20600,20600,18
|
|
20240105,100800,450404150,20650,20650,20650,20650,4
|
|
20240105,100700,450321550,20600,20600,20600,20600,17
|
|
20240105,100600,449971350,20600,20600,20600,20600,9
|
|
20240105,100500,449785950,20600,20600,20600,20600,223
|
|
20240105,100400,445192150,20600,20600,20600,20600,0
|
|
20240105,100300,445192150,20600,20650,20650,20600,29
|
|
20240105,100200,444594000,20600,20600,20600,20600,0
|
|
20240105,100100,444594000,20600,20600,20600,20600,18
|
|
20240105,100000,444223200,20650,20750,20750,20650,47
|
|
20240105,095900,443252550,20650,20650,20650,20650,17
|
|
20240105,095800,442901500,20650,20650,20650,20600,126
|
|
20240105,095700,440299850,20650,20600,20650,20600,158
|
|
20240105,095600,437040050,20600,20600,20600,20600,0
|
|
20240105,095500,437040050,20600,20600,20600,20600,17
|
|
20240105,095400,436689850,20600,20600,20600,20600,331
|
|
20240105,095300,429871250,20600,20650,20650,20600,20
|
|
20240105,095200,429459150,20600,20650,20650,20600,630
|
|
20240105,095100,416467350,20650,20650,20650,20650,26
|
|
20240105,095000,415930450,20650,20650,20650,20650,94
|
|
20240105,094900,413989350,20650,20650,20650,20650,10
|
|
20240105,094800,413782850,20600,20700,20700,20600,1101
|
|
20240105,094700,391023450,20700,20700,20700,20700,9
|
|
20240105,094600,390837150,20750,20800,20800,20750,489
|
|
20240105,094500,380686700,20800,20800,20800,20800,9
|
|
20240105,094400,380499500,20800,20800,20850,20800,136
|
|
20240105,094300,377670650,20750,20750,20750,20750,0
|
|
20240105,094200,377670650,20750,20750,20750,20750,18
|
|
20240105,094100,377297150,20900,20750,20900,20750,109
|
|
20240105,094000,375025150,20850,20750,20850,20750,18
|
|
20240105,093900,374651550,20750,20700,20750,20700,514
|
|
20240105,093800,364011050,20700,20650,20850,20650,229
|
|
20240105,093700,359278900,20700,20700,20700,20700,638
|
|
20240105,093600,346072300,20700,20700,20700,20700,473
|
|
20240105,093500,336281200,20700,20850,20850,20700,1175
|
|
20240105,093400,311884550,20800,20800,20800,20800,28
|
|
20240105,093300,311302150,20800,20800,20800,20800,19
|
|
20240105,093200,310906950,20800,20850,20850,20800,18
|
|
20240105,093100,310532500,20850,20850,20850,20800,819
|
|
20240105,093000,293457450,20850,20750,20850,20750,1838
|
|
20240105,092900,255317000,20750,20750,20750,20750,837
|
|
20240105,092800,237949250,20800,20800,20800,20800,258
|
|
20240105,092700,232582850,20800,20850,20850,20800,286
|
|
20240105,092600,226633050,20850,20800,20850,20800,102
|
|
20240105,092500,224511400,20850,20750,20850,20750,18
|
|
20240105,092400,224137800,20800,20800,20800,20800,624
|
|
20240105,092300,211158600,20800,20850,20850,20800,365
|
|
20240105,092200,203550750,20850,20850,20900,20850,819
|
|
20240105,092100,186468850,20900,20800,20900,20800,906
|
|
20240105,092000,167579500,20800,20800,20850,20800,341
|
|
20240105,091900,160481700,20800,20900,20900,20800,495
|
|
20240105,091800,150163600,20850,20800,20850,20800,688
|
|
20240105,091700,135823000,20800,20800,20850,20800,431
|
|
20240105,091600,126858150,20850,20750,20850,20750,400
|
|
20240105,091500,118538650,20700,20700,20750,20700,71
|
|
20240105,091400,117066450,20700,20700,20700,20700,0
|
|
20240105,091300,117066450,20700,20750,20750,20700,205
|
|
20240105,091200,112822700,20750,20700,20750,20650,465
|
|
20240105,091100,103208950,20750,20750,20750,20750,26
|
|
20240105,091000,102669450,20750,20800,20800,20700,578
|
|
20240105,090900,90673850,20800,20700,20800,20700,224
|
|
20240105,090800,86030700,20700,20750,20750,20700,183
|
|
20240105,090700,82240200,20750,20700,20750,20700,1216
|
|
20240105,090600,57049850,20700,20550,20700,20550,29
|
|
20240105,090500,56452550,20700,20700,20700,20700,115
|
|
20240105,090400,54072050,20700,20500,20700,20500,149
|
|
20240105,090300,50996300,20500,20550,20550,20500,721
|
|
20240105,090200,36193250,20550,20550,20550,20550,17
|
|
20240105,090100,35843900,20500,20500,20500,20500,333
|
|
20240105,090000,29017400,20500,20600,20650,20500,1408
|