626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192300,985020950,20150,20150,20150,20150,1862
|
|
20240108,192200,985020950,20150,20150,20150,20150,0
|
|
20240108,192100,985020950,20150,20150,20150,20150,0
|
|
20240108,192000,985020950,20150,20150,20150,20150,0
|
|
20240108,191900,985020950,20150,20150,20150,20150,0
|
|
20240108,191800,985020950,20150,20150,20150,20150,0
|
|
20240108,191700,985020950,20150,20150,20150,20150,0
|
|
20240108,191600,985020950,20150,20150,20150,20150,0
|
|
20240108,191500,985020950,20150,20150,20150,20150,0
|
|
20240108,191400,985020950,20150,20150,20150,20150,0
|
|
20240108,191300,985020950,20150,20150,20150,20150,0
|
|
20240108,191200,985020950,20150,20150,20150,20150,0
|
|
20240108,191100,985020950,20150,20150,20150,20150,0
|
|
20240108,191000,985020950,20150,20150,20150,20150,0
|
|
20240108,190900,985020950,20150,20150,20150,20150,0
|
|
20240108,190800,985020950,20150,20150,20150,20150,0
|
|
20240108,190700,985020950,20150,20150,20150,20150,0
|
|
20240108,190600,985020950,20150,20150,20150,20150,0
|
|
20240108,190500,985020950,20150,20150,20150,20150,0
|
|
20240108,190400,985020950,20150,20150,20150,20150,0
|
|
20240108,190300,985020950,20150,20150,20150,20150,0
|
|
20240108,190200,985020950,20150,20150,20150,20150,0
|
|
20240108,190100,985020950,20150,20150,20150,20150,0
|
|
20240108,190000,985020950,20150,20150,20150,20150,0
|
|
20240108,185900,985020950,20150,20150,20150,20150,0
|
|
20240108,185800,985020950,20150,20150,20150,20150,0
|
|
20240108,185700,985020950,20150,20150,20150,20150,0
|
|
20240108,185600,985020950,20150,20150,20150,20150,0
|
|
20240108,185500,985020950,20150,20150,20150,20150,0
|
|
20240108,185400,985020950,20150,20150,20150,20150,0
|
|
20240108,185300,985020950,20150,20150,20150,20150,1862
|
|
20240108,185200,985020950,20150,20150,20150,20150,0
|
|
20240108,185100,985020950,20150,20150,20150,20150,0
|
|
20240108,185000,985020950,20150,20150,20150,20150,0
|
|
20240108,184900,985020950,20150,20150,20150,20150,0
|
|
20240108,184800,985020950,20150,20150,20150,20150,0
|
|
20240108,184700,985020950,20150,20150,20150,20150,0
|
|
20240108,184600,985020950,20150,20150,20150,20150,0
|
|
20240108,184500,985020950,20150,20150,20150,20150,0
|
|
20240108,184400,985020950,20150,20150,20150,20150,0
|
|
20240108,184300,985020950,20150,20150,20150,20150,0
|
|
20240108,184200,985020950,20150,20150,20150,20150,0
|
|
20240108,184100,985020950,20150,20150,20150,20150,0
|
|
20240108,184000,985020950,20150,20150,20150,20150,0
|
|
20240108,183900,985020950,20150,20150,20150,20150,0
|
|
20240108,183800,985020950,20150,20150,20150,20150,0
|
|
20240108,183700,985020950,20150,20150,20150,20150,0
|
|
20240108,183600,985020950,20150,20150,20150,20150,0
|
|
20240108,183500,985020950,20150,20150,20150,20150,0
|
|
20240108,183400,985020950,20150,20150,20150,20150,0
|
|
20240108,183300,985020950,20150,20150,20150,20150,0
|
|
20240108,183200,985020950,20150,20150,20150,20150,0
|
|
20240108,183100,985020950,20150,20150,20150,20150,0
|
|
20240108,183000,985020950,20150,20150,20150,20150,0
|
|
20240108,182900,985020950,20150,20150,20150,20150,0
|
|
20240108,182800,985020950,20150,20150,20150,20150,0
|
|
20240108,182700,985020950,20150,20150,20150,20150,0
|
|
20240108,182600,985020950,20150,20150,20150,20150,0
|
|
20240108,182500,985020950,20150,20150,20150,20150,0
|
|
20240108,182400,985020950,20150,20150,20150,20150,0
|
|
20240108,182300,985020950,20150,20150,20150,20150,1862
|
|
20240108,182200,985020950,20150,20150,20150,20150,0
|
|
20240108,182100,985020950,20150,20150,20150,20150,0
|
|
20240108,182000,985020950,20150,20150,20150,20150,0
|
|
20240108,181900,985020950,20150,20150,20150,20150,0
|
|
20240108,181800,985020950,20150,20150,20150,20150,0
|
|
20240108,181700,985020950,20150,20150,20150,20150,0
|
|
20240108,181600,985020950,20150,20150,20150,20150,0
|
|
20240108,181500,985020950,20150,20150,20150,20150,0
|
|
20240108,181400,985020950,20150,20150,20150,20150,0
|
|
20240108,181300,985020950,20150,20150,20150,20150,0
|
|
20240108,181200,985020950,20150,20150,20150,20150,0
|
|
20240108,181100,985020950,20150,20150,20150,20150,0
|
|
20240108,181000,985020950,20150,20150,20150,20150,0
|
|
20240108,180900,985020950,20150,20150,20150,20150,0
|
|
20240108,180800,985020950,20150,20150,20150,20150,0
|
|
20240108,180700,985020950,20150,20150,20150,20150,0
|
|
20240108,180600,985020950,20150,20150,20150,20150,0
|
|
20240108,180500,985020950,20150,20150,20150,20150,0
|
|
20240108,180400,985020950,20150,20150,20150,20150,0
|
|
20240108,180300,985020950,20150,20150,20150,20150,0
|
|
20240108,180200,985020950,20150,20150,20150,20150,0
|
|
20240108,180100,985020950,20150,20150,20150,20150,0
|
|
20240108,180000,985020950,20150,20150,20150,20150,0
|
|
20240108,175900,985020950,20150,20150,20150,20150,0
|
|
20240108,175800,985020950,20150,20150,20150,20150,0
|
|
20240108,175700,985020950,20150,20150,20150,20150,0
|
|
20240108,175600,985020950,20150,20150,20150,20150,0
|
|
20240108,175500,985020950,20150,20150,20150,20150,0
|
|
20240108,175400,985020950,20150,20150,20150,20150,0
|
|
20240108,175300,985020950,20150,20150,20150,20150,1862
|
|
20240108,175200,985020950,20150,20150,20150,20150,0
|
|
20240108,175100,985020950,20150,20150,20150,20150,0
|
|
20240108,175000,985020950,20150,20150,20150,20150,0
|
|
20240108,174900,985020950,20150,20150,20150,20150,0
|
|
20240108,174800,985020950,20150,20150,20150,20150,0
|
|
20240108,174700,985020950,20150,20150,20150,20150,0
|
|
20240108,174600,985020950,20150,20150,20150,20150,0
|
|
20240108,174500,985020950,20150,20150,20150,20150,0
|
|
20240108,174400,985020950,20150,20150,20150,20150,0
|
|
20240108,174300,985020950,20150,20150,20150,20150,0
|
|
20240108,174200,985020950,20150,20150,20150,20150,0
|
|
20240108,174100,985020950,20150,20150,20150,20150,0
|
|
20240108,174000,985020950,20150,20150,20150,20150,0
|
|
20240108,173900,985020950,20150,20150,20150,20150,0
|
|
20240108,173800,985020950,20150,20150,20150,20150,0
|
|
20240108,173700,985020950,20150,20150,20150,20150,0
|
|
20240108,173600,985020950,20150,20150,20150,20150,0
|
|
20240108,173500,985020950,20150,20150,20150,20150,0
|
|
20240108,173400,985020950,20150,20150,20150,20150,0
|
|
20240108,173300,985020950,20150,20150,20150,20150,0
|
|
20240108,173200,985020950,20150,20150,20150,20150,0
|
|
20240108,173100,985020950,20150,20150,20150,20150,0
|
|
20240108,173000,985020950,20150,20150,20150,20150,0
|
|
20240108,172900,985020950,20150,20150,20150,20150,0
|
|
20240108,172800,985020950,20150,20150,20150,20150,0
|
|
20240108,172700,985020950,20150,20150,20150,20150,0
|
|
20240108,172600,985020950,20150,20150,20150,20150,0
|
|
20240108,172500,985020950,20150,20150,20150,20150,0
|
|
20240108,172400,985020950,20150,20150,20150,20150,0
|
|
20240108,172300,985020950,20150,20150,20150,20150,1862
|
|
20240108,172200,985020950,20150,20150,20150,20150,0
|
|
20240108,172100,985020950,20150,20150,20150,20150,0
|
|
20240108,172000,985020950,20150,20150,20150,20150,0
|
|
20240108,171900,985020950,20150,20150,20150,20150,0
|
|
20240108,171800,985020950,20150,20150,20150,20150,0
|
|
20240108,171700,985020950,20150,20150,20150,20150,0
|
|
20240108,171600,985020950,20150,20150,20150,20150,0
|
|
20240108,171500,985020950,20150,20150,20150,20150,0
|
|
20240108,171400,985020950,20150,20150,20150,20150,0
|
|
20240108,171300,985020950,20150,20150,20150,20150,0
|
|
20240108,171200,985020950,20150,20150,20150,20150,0
|
|
20240108,171100,985020950,20150,20150,20150,20150,0
|
|
20240108,171000,985020950,20150,20150,20150,20150,0
|
|
20240108,170900,985020950,20150,20150,20150,20150,0
|
|
20240108,170800,985020950,20150,20150,20150,20150,0
|
|
20240108,170700,985020950,20150,20150,20150,20150,0
|
|
20240108,170600,985020950,20150,20150,20150,20150,0
|
|
20240108,170500,985020950,20150,20150,20150,20150,0
|
|
20240108,170400,985020950,20150,20150,20150,20150,0
|
|
20240108,170300,985020950,20150,20150,20150,20150,0
|
|
20240108,170200,985020950,20150,20150,20150,20150,0
|
|
20240108,170100,985020950,20150,20150,20150,20150,0
|
|
20240108,170000,985020950,20150,20150,20150,20150,0
|
|
20240108,165900,985020950,20150,20150,20150,20150,0
|
|
20240108,165800,985020950,20150,20150,20150,20150,0
|
|
20240108,165700,985020950,20150,20150,20150,20150,0
|
|
20240108,165600,985020950,20150,20150,20150,20150,0
|
|
20240108,165500,985020950,20150,20150,20150,20150,0
|
|
20240108,165400,985020950,20150,20150,20150,20150,0
|
|
20240108,165300,985020950,20150,20150,20150,20150,1862
|
|
20240108,165200,985020950,20150,20150,20150,20150,0
|
|
20240108,165100,985020950,20150,20150,20150,20150,0
|
|
20240108,165000,985020950,20150,20150,20150,20150,0
|
|
20240108,164900,985020950,20150,20150,20150,20150,0
|
|
20240108,164800,985020950,20150,20150,20150,20150,0
|
|
20240108,164700,985020950,20150,20150,20150,20150,0
|
|
20240108,164600,985020950,20150,20150,20150,20150,0
|
|
20240108,164500,985020950,20150,20150,20150,20150,0
|
|
20240108,164400,985020950,20150,20150,20150,20150,0
|
|
20240108,164300,985020950,20150,20150,20150,20150,0
|
|
20240108,164200,985020950,20150,20150,20150,20150,0
|
|
20240108,164100,985020950,20150,20150,20150,20150,0
|
|
20240108,164000,985020950,20150,20150,20150,20150,0
|
|
20240108,163900,985020950,20150,20150,20150,20150,0
|
|
20240108,163800,985020950,20150,20150,20150,20150,0
|
|
20240108,163700,985020950,20150,20150,20150,20150,0
|
|
20240108,163600,985020950,20150,20150,20150,20150,0
|
|
20240108,163500,985020950,20150,20150,20150,20150,0
|
|
20240108,163400,985020950,20150,20150,20150,20150,0
|
|
20240108,163300,985020950,20150,20150,20150,20150,0
|
|
20240108,163200,985020950,20150,20150,20150,20150,0
|
|
20240108,163100,985020950,20150,20150,20150,20150,0
|
|
20240108,163000,985020950,20150,20150,20150,20150,0
|
|
20240108,162900,985020950,20150,20150,20150,20150,0
|
|
20240108,162800,985020950,20150,20150,20150,20150,0
|
|
20240108,162700,985020950,20150,20150,20150,20150,0
|
|
20240108,162600,985020950,20150,20150,20150,20150,0
|
|
20240108,162500,985020950,20150,20150,20150,20150,0
|
|
20240108,162400,985020950,20150,20150,20150,20150,0
|
|
20240108,162300,985020950,20150,20150,20150,20150,1862
|
|
20240108,162200,985020950,20150,20150,20150,20150,0
|
|
20240108,162100,985020950,20150,20150,20150,20150,0
|
|
20240108,162000,985020950,20150,20150,20150,20150,0
|
|
20240108,161900,985020950,20150,20150,20150,20150,0
|
|
20240108,161800,985020950,20150,20150,20150,20150,0
|
|
20240108,161700,985020950,20150,20150,20150,20150,0
|
|
20240108,161600,985020950,20150,20150,20150,20150,0
|
|
20240108,161500,985020950,20150,20150,20150,20150,0
|
|
20240108,161400,985020950,20150,20150,20150,20150,0
|
|
20240108,161300,985020950,20150,20150,20150,20150,0
|
|
20240108,161200,985020950,20150,20150,20150,20150,0
|
|
20240108,161100,985020950,20150,20150,20150,20150,0
|
|
20240108,161000,985020950,20150,20150,20150,20150,0
|
|
20240108,160900,985020950,20150,20150,20150,20150,0
|
|
20240108,160800,985020950,20150,20150,20150,20150,0
|
|
20240108,160700,985020950,20150,20150,20150,20150,0
|
|
20240108,160600,985020950,20150,20150,20150,20150,0
|
|
20240108,160500,985020950,20150,20150,20150,20150,0
|
|
20240108,160400,985020950,20150,20150,20150,20150,0
|
|
20240108,160300,985020950,20150,20150,20150,20150,0
|
|
20240108,160200,985020950,20150,20150,20150,20150,0
|
|
20240108,160100,985020950,20150,20150,20150,20150,0
|
|
20240108,160000,985020950,20150,20150,20150,20150,0
|
|
20240108,155900,985020950,20150,20150,20150,20150,0
|
|
20240108,155800,985020950,20150,20150,20150,20150,0
|
|
20240108,155700,985020950,20150,20150,20150,20150,0
|
|
20240108,155600,985020950,20150,20150,20150,20150,0
|
|
20240108,155500,985020950,20150,20150,20150,20150,0
|
|
20240108,155400,985020950,20150,20150,20150,20150,0
|
|
20240108,155300,985020950,20150,20150,20150,20150,1862
|
|
20240108,155200,985020950,20150,20150,20150,20150,0
|
|
20240108,155100,985020950,20150,20150,20150,20150,0
|
|
20240108,155000,985020950,20150,20150,20150,20150,0
|
|
20240108,154900,985020950,20150,20150,20150,20150,0
|
|
20240108,154800,985020950,20150,20150,20150,20150,0
|
|
20240108,154700,985020950,20150,20150,20150,20150,0
|
|
20240108,154600,985020950,20150,20150,20150,20150,0
|
|
20240108,154500,985020950,20150,20150,20150,20150,0
|
|
20240108,154400,985020950,20150,20150,20150,20150,0
|
|
20240108,154300,985020950,20150,20150,20150,20150,0
|
|
20240108,154200,985020950,20150,20150,20150,20150,0
|
|
20240108,154100,985020950,20150,20150,20150,20150,0
|
|
20240108,154000,985020950,20150,20150,20150,20150,0
|
|
20240108,153900,985020950,20150,20150,20150,20150,0
|
|
20240108,153800,985020950,20150,20150,20150,20150,0
|
|
20240108,153700,985020950,20150,20150,20150,20150,0
|
|
20240108,153600,985020950,20150,20150,20150,20150,0
|
|
20240108,153500,985020950,20150,20150,20150,20150,0
|
|
20240108,153400,985020950,20150,20150,20150,20150,0
|
|
20240108,153300,985020950,20150,20150,20150,20150,0
|
|
20240108,153200,985020950,20150,20150,20150,20150,0
|
|
20240108,153100,985020950,20150,20150,20150,20150,0
|
|
20240108,153000,985020950,20150,20150,20150,20150,1862
|
|
20240108,152900,947501650,20200,20200,20200,20200,0
|
|
20240108,152800,947501650,20200,20200,20200,20200,0
|
|
20240108,152700,947501650,20200,20200,20200,20200,0
|
|
20240108,152600,947501650,20200,20200,20200,20200,0
|
|
20240108,152500,947501650,20200,20200,20200,20200,0
|
|
20240108,152400,947501650,20200,20200,20200,20200,0
|
|
20240108,152300,947501650,20200,20200,20200,20200,0
|
|
20240108,152200,947501650,20200,20200,20200,20200,0
|
|
20240108,152100,947501650,20200,20200,20200,20200,0
|
|
20240108,152000,947501650,20200,20200,20200,20200,0
|
|
20240108,151900,947501650,20200,20100,20200,20100,378
|
|
20240108,151800,939877900,20100,20150,20150,20100,592
|
|
20240108,151700,927950300,20100,20100,20100,20100,23
|
|
20240108,151600,927488000,20200,20100,20200,20100,20
|
|
20240108,151500,927085300,20100,20100,20100,20100,38
|
|
20240108,151400,926321500,20200,20150,20200,20100,403
|
|
20240108,151300,918212350,20150,20150,20150,20150,118
|
|
20240108,151200,915834650,20150,20150,20150,20150,10
|
|
20240108,151100,915633150,20150,20150,20150,20150,76
|
|
20240108,151000,914101750,20100,20150,20150,20100,112
|
|
20240108,150900,911850450,20150,20150,20150,20150,510
|
|
20240108,150800,901573950,20150,20150,20150,20150,46
|
|
20240108,150700,900647050,20150,20150,20150,20150,534
|
|
20240108,150600,889886950,20150,20150,20150,20150,674
|
|
20240108,150500,876305850,20150,20150,20150,20150,673
|
|
20240108,150400,862744900,20200,20200,20200,20200,8
|
|
20240108,150300,862583300,20150,20150,20150,20150,84
|
|
20240108,150200,860890700,20150,20200,20200,20150,106
|
|
20240108,150100,858754500,20150,20150,20200,20150,111
|
|
20240108,150000,856517800,20150,20250,20250,20150,621
|
|
20240108,145900,844003800,20200,20150,20200,20150,37
|
|
20240108,145800,843257900,20200,20200,20200,20200,228
|
|
20240108,145700,838652300,20200,20200,20200,20200,51
|
|
20240108,145600,837622100,20200,20200,20200,20200,1
|
|
20240108,145500,837601900,20200,20200,20200,20200,2
|
|
20240108,145400,837561500,20200,20200,20200,20200,3
|
|
20240108,145300,837500900,20200,20200,20200,20200,10
|
|
20240108,145200,837298900,20250,20250,20250,20250,0
|
|
20240108,145100,837298900,20250,20250,20250,20250,0
|
|
20240108,145000,837298900,20250,20250,20250,20250,18
|
|
20240108,144900,836934400,20200,20200,20200,20200,0
|
|
20240108,144800,836934400,20200,20250,20250,20200,12
|
|
20240108,144700,836691950,20250,20250,20250,20250,15
|
|
20240108,144600,836388200,20200,20200,20200,20200,25
|
|
20240108,144500,835883200,20150,20150,20150,20150,0
|
|
20240108,144400,835883200,20150,20150,20150,20150,0
|
|
20240108,144300,835883200,20150,20150,20150,20150,10
|
|
20240108,144200,835681700,20150,20150,20150,20150,0
|
|
20240108,144100,835681700,20150,20200,20200,20150,2450
|
|
20240108,144000,786280650,20250,20200,20250,20200,223
|
|
20240108,143900,781775100,20250,20250,20250,20250,1
|
|
20240108,143800,781754850,20200,20200,20200,20200,0
|
|
20240108,143700,781754850,20200,20200,20200,20200,10
|
|
20240108,143600,781552850,20200,20200,20200,20200,0
|
|
20240108,143500,781552850,20200,20200,20200,20200,10
|
|
20240108,143400,781350850,20200,20200,20200,20200,1
|
|
20240108,143300,781330650,20200,20200,20250,20200,469
|
|
20240108,143200,771843450,20250,20250,20250,20250,0
|
|
20240108,143100,771843450,20250,20250,20250,20250,0
|
|
20240108,143000,771843450,20250,20250,20250,20250,0
|
|
20240108,142900,771843450,20250,20250,20250,20250,12
|
|
20240108,142800,771600450,20200,20200,20200,20200,10
|
|
20240108,142700,771398450,20200,20200,20200,20200,100
|
|
20240108,142600,769378450,20200,20200,20200,20200,25
|
|
20240108,142500,768873450,20200,20200,20200,20200,0
|
|
20240108,142400,768873450,20200,20200,20200,20200,0
|
|
20240108,142300,768873450,20200,20200,20200,20200,14
|
|
20240108,142200,768590650,20200,20200,20200,20200,10
|
|
20240108,142100,768388650,20200,20200,20200,20200,0
|
|
20240108,142000,768388650,20200,20200,20200,20200,10
|
|
20240108,141900,768186650,20200,20200,20200,20200,0
|
|
20240108,141800,768186650,20200,20250,20250,20200,66
|
|
20240108,141700,766852500,20250,20250,20250,20250,0
|
|
20240108,141600,766852500,20250,20250,20250,20250,10
|
|
20240108,141500,766650000,20300,20300,20300,20300,200
|
|
20240108,141400,762590000,20250,20250,20250,20250,0
|
|
20240108,141300,762590000,20250,20250,20250,20250,8
|
|
20240108,141200,762428000,20250,20250,20250,20250,32
|
|
20240108,141100,761780000,20250,20250,20250,20250,41
|
|
20240108,141000,760949750,20250,20250,20250,20250,6
|
|
20240108,140900,760828250,20200,20200,20200,20200,10
|
|
20240108,140800,760626250,20200,20200,20200,20200,0
|
|
20240108,140700,760626250,20200,20200,20200,20200,10
|
|
20240108,140600,760424250,20250,20250,20250,20250,0
|
|
20240108,140500,760424250,20250,20250,20250,20250,1
|
|
20240108,140400,760404000,20200,20200,20200,20200,0
|
|
20240108,140300,760404000,20200,20200,20200,20200,14
|
|
20240108,140200,760121200,20300,20300,20300,20300,1
|
|
20240108,140100,760100900,20150,20200,20200,20150,53
|
|
20240108,140000,759032800,20300,20300,20300,20300,0
|
|
20240108,135900,759032800,20300,20300,20300,20300,0
|
|
20240108,135800,759032800,20300,20300,20300,20300,0
|
|
20240108,135700,759032800,20300,20250,20300,20250,38
|
|
20240108,135600,758261700,20150,20150,20150,20150,0
|
|
20240108,135500,758261700,20150,20150,20150,20150,10
|
|
20240108,135400,758060200,20150,20150,20150,20150,11
|
|
20240108,135300,757838550,20150,20150,20150,20150,100
|
|
20240108,135200,755823550,20200,20200,20200,20200,0
|
|
20240108,135100,755823550,20200,20200,20200,20200,0
|
|
20240108,135000,755823550,20200,20200,20200,20200,260
|
|
20240108,134900,750571550,20200,20200,20200,20200,0
|
|
20240108,134800,750571550,20200,20200,20200,20200,0
|
|
20240108,134700,750571550,20200,20200,20200,20200,11
|
|
20240108,134600,750349350,20200,20200,20200,20200,0
|
|
20240108,134500,750349350,20200,20200,20200,20200,106
|
|
20240108,134400,748208150,20200,20200,20200,20200,1
|
|
20240108,134300,748187950,20200,20200,20200,20200,0
|
|
20240108,134200,748187950,20200,20200,20200,20200,0
|
|
20240108,134100,748187950,20200,20200,20200,20200,92
|
|
20240108,134000,746329550,20200,20200,20200,20200,4
|
|
20240108,133900,746248750,20150,20150,20150,20150,0
|
|
20240108,133800,746248750,20150,20150,20150,20150,100
|
|
20240108,133700,744233750,20200,20200,20200,20200,9
|
|
20240108,133600,744051950,20200,20200,20200,20200,0
|
|
20240108,133500,744051950,20200,20200,20200,20200,12
|
|
20240108,133400,743809550,20200,20200,20200,20200,0
|
|
20240108,133300,743809550,20200,20200,20200,20200,2
|
|
20240108,133200,743769150,20200,20200,20200,20200,0
|
|
20240108,133100,743769150,20200,20200,20200,20200,2
|
|
20240108,133000,743728750,20200,20200,20200,20200,0
|
|
20240108,132900,743728750,20200,20200,20200,20200,0
|
|
20240108,132800,743728750,20200,20200,20200,20200,312
|
|
20240108,132700,737426350,20200,20200,20200,20200,100
|
|
20240108,132600,735406350,20200,20200,20200,20200,0
|
|
20240108,132500,735406350,20200,20200,20200,20200,10
|
|
20240108,132400,735204350,20200,20200,20200,20200,3
|
|
20240108,132300,735143750,20200,20200,20300,20200,281
|
|
20240108,132200,729462550,20200,20200,20200,20200,10
|
|
20240108,132100,729260550,20200,20200,20200,20200,0
|
|
20240108,132000,729260550,20200,20200,20200,20200,0
|
|
20240108,131900,729260550,20200,20200,20200,20200,0
|
|
20240108,131800,729260550,20200,20200,20200,20200,0
|
|
20240108,131700,729260550,20200,20200,20200,20200,10
|
|
20240108,131600,729058550,20200,20200,20200,20200,145
|
|
20240108,131500,726129550,20200,20200,20200,20200,1
|
|
20240108,131400,726109350,20200,20200,20200,20200,0
|
|
20240108,131300,726109350,20200,20200,20200,20200,0
|
|
20240108,131200,726109350,20200,20200,20200,20200,159
|
|
20240108,131100,722897550,20200,20200,20200,20200,10
|
|
20240108,131000,722695550,20200,20200,20200,20200,0
|
|
20240108,130900,722695550,20200,20200,20200,20200,244
|
|
20240108,130800,717766750,20200,20200,20200,20200,132
|
|
20240108,130700,715100350,20200,20200,20200,20200,0
|
|
20240108,130600,715100350,20200,20200,20200,20200,136
|
|
20240108,130500,712353150,20200,20200,20200,20200,0
|
|
20240108,130400,712353150,20200,20200,20200,20200,0
|
|
20240108,130300,712353150,20200,20200,20200,20200,10
|
|
20240108,130200,712151150,20200,20200,20200,20200,0
|
|
20240108,130100,712151150,20200,20200,20200,20200,0
|
|
20240108,130000,712151150,20200,20200,20200,20200,0
|
|
20240108,125900,712151150,20200,20200,20200,20200,0
|
|
20240108,125800,712151150,20200,20200,20200,20200,10
|
|
20240108,125700,711949150,20250,20250,20250,20250,0
|
|
20240108,125600,711949150,20250,20250,20250,20250,51
|
|
20240108,125500,710916400,20300,20300,20300,20300,0
|
|
20240108,125400,710916400,20300,20350,20350,20300,15
|
|
20240108,125300,710611400,20350,20300,20350,20300,36
|
|
20240108,125200,709879100,20200,20200,20200,20200,0
|
|
20240108,125100,709879100,20200,20200,20200,20200,0
|
|
20240108,125000,709879100,20200,20300,20300,20200,29
|
|
20240108,124900,709292850,20250,20250,20250,20250,0
|
|
20240108,124800,709292850,20250,20250,20250,20250,0
|
|
20240108,124700,709292850,20250,20250,20250,20250,1
|
|
20240108,124600,709272600,20250,20250,20250,20250,18
|
|
20240108,124500,708908100,20250,20250,20250,20250,10
|
|
20240108,124400,708705600,20250,20250,20250,20250,0
|
|
20240108,124300,708705600,20250,20250,20250,20250,0
|
|
20240108,124200,708705600,20250,20250,20250,20250,6
|
|
20240108,124100,708584100,20300,20300,20300,20300,5
|
|
20240108,124000,708482600,20300,20300,20300,20300,0
|
|
20240108,123900,708482600,20300,20300,20300,20300,20
|
|
20240108,123800,708076600,20200,20300,20300,20200,13
|
|
20240108,123700,707813000,20300,20300,20300,20200,49
|
|
20240108,123600,706821200,20200,20200,20350,20200,31
|
|
20240108,123500,706193700,20300,20250,20300,20250,20
|
|
20240108,123400,705788200,20200,20200,20200,20200,101
|
|
20240108,123300,703748000,20200,20200,20200,20200,43
|
|
20240108,123200,702879400,20200,20200,20200,20200,0
|
|
20240108,123100,702879400,20200,20200,20200,20200,15
|
|
20240108,123000,702576400,20200,20200,20200,20200,20
|
|
20240108,122900,702172400,20200,20250,20250,20200,11
|
|
20240108,122800,701950150,20200,20200,20200,20200,0
|
|
20240108,122700,701950150,20200,20200,20200,20200,0
|
|
20240108,122600,701950150,20200,20200,20200,20200,0
|
|
20240108,122500,701950150,20200,20200,20200,20200,0
|
|
20240108,122400,701950150,20200,20200,20200,20200,0
|
|
20240108,122300,701950150,20200,20200,20200,20200,52
|
|
20240108,122200,700899750,20200,20350,20350,20200,255
|
|
20240108,122100,695710950,20350,20350,20350,20350,0
|
|
20240108,122000,695710950,20350,20350,20350,20350,0
|
|
20240108,121900,695710950,20350,20350,20350,20350,0
|
|
20240108,121800,695710950,20350,20350,20350,20350,0
|
|
20240108,121700,695710950,20350,20300,20350,20300,2
|
|
20240108,121600,695670300,20300,20300,20300,20300,1
|
|
20240108,121500,695650000,20200,20200,20200,20200,0
|
|
20240108,121400,695650000,20200,20200,20200,20200,0
|
|
20240108,121300,695650000,20200,20200,20200,20200,6
|
|
20240108,121200,695528800,20150,20200,20200,20150,50
|
|
20240108,121100,694519450,20250,20250,20250,20250,3
|
|
20240108,121000,694458700,20350,20350,20350,20350,1
|
|
20240108,120900,694438350,20250,20250,20250,20250,0
|
|
20240108,120800,694438350,20250,20250,20250,20250,1
|
|
20240108,120700,694418100,20350,20350,20350,20350,0
|
|
20240108,120600,694418100,20350,20350,20350,20350,0
|
|
20240108,120500,694418100,20350,20350,20350,20350,0
|
|
20240108,120400,694418100,20350,20350,20350,20350,0
|
|
20240108,120300,694418100,20350,20350,20350,20350,2
|
|
20240108,120200,694377400,20350,20200,20350,20150,2038
|
|
20240108,120100,653261300,20200,20200,20200,20200,0
|
|
20240108,120000,653261300,20200,20200,20200,20200,0
|
|
20240108,115900,653261300,20200,20200,20200,20200,0
|
|
20240108,115800,653261300,20200,20200,20200,20200,10
|
|
20240108,115700,653059300,20300,20300,20300,20300,6
|
|
20240108,115600,652937500,20200,20200,20200,20200,0
|
|
20240108,115500,652937500,20200,20200,20200,20200,1
|
|
20240108,115400,652917300,20200,20200,20200,20200,10
|
|
20240108,115300,652715300,20200,20250,20250,20200,15
|
|
20240108,115200,652412050,20250,20200,20250,20200,2
|
|
20240108,115100,652371600,20200,20200,20200,20200,0
|
|
20240108,115000,652371600,20200,20250,20250,20200,448
|
|
20240108,114900,643302750,20350,20350,20350,20350,2
|
|
20240108,114800,643262050,20350,20350,20350,20350,1
|
|
20240108,114700,643241700,20400,20400,20400,20400,0
|
|
20240108,114600,643241700,20400,20400,20400,20400,0
|
|
20240108,114500,643241700,20400,20400,20400,20400,25
|
|
20240108,114400,642731700,20300,20300,20300,20300,0
|
|
20240108,114300,642731700,20300,20300,20300,20300,0
|
|
20240108,114200,642731700,20300,20300,20300,20300,0
|
|
20240108,114100,642731700,20300,20300,20300,20300,10
|
|
20240108,114000,642528700,20300,20300,20300,20300,17
|
|
20240108,113900,642183600,20250,20250,20250,20250,10
|
|
20240108,113800,641981100,20300,20300,20300,20300,1569
|
|
20240108,113700,610130400,20350,20350,20350,20350,0
|
|
20240108,113600,610130400,20350,20350,20350,20350,437
|
|
20240108,113500,601237450,20350,20350,20350,20350,30
|
|
20240108,113400,600626950,20400,20400,20400,20400,228
|
|
20240108,113300,595975750,20450,20450,20450,20450,0
|
|
20240108,113200,595975750,20450,20450,20450,20450,2
|
|
20240108,113100,595934850,20400,20400,20400,20400,0
|
|
20240108,113000,595934850,20400,20400,20400,20400,0
|
|
20240108,112900,595934850,20400,20400,20400,20400,10
|
|
20240108,112800,595730850,20450,20450,20450,20450,0
|
|
20240108,112700,595730850,20450,20450,20450,20450,90
|
|
20240108,112600,593890350,20400,20400,20400,20400,0
|
|
20240108,112500,593890350,20400,20400,20400,20400,0
|
|
20240108,112400,593890350,20400,20450,20450,20400,11
|
|
20240108,112300,593665900,20450,20450,20450,20450,6
|
|
20240108,112200,593543200,20450,20450,20450,20450,2
|
|
20240108,112100,593502300,20400,20400,20400,20400,110
|
|
20240108,112000,591258300,20400,20400,20400,20400,0
|
|
20240108,111900,591258300,20400,20400,20400,20400,0
|
|
20240108,111800,591258300,20400,20400,20400,20400,0
|
|
20240108,111700,591258300,20400,20400,20500,20400,55
|
|
20240108,111600,590135300,20500,20450,20500,20400,498
|
|
20240108,111500,579956050,20400,20400,20400,20400,0
|
|
20240108,111400,579956050,20400,20400,20400,20400,55
|
|
20240108,111300,578834050,20450,20450,20450,20450,0
|
|
20240108,111200,578834050,20450,20450,20450,20450,1
|
|
20240108,111100,578813600,20450,20450,20450,20450,161
|
|
20240108,111000,575521150,20400,20400,20400,20400,15
|
|
20240108,110900,575215150,20400,20400,20400,20400,4
|
|
20240108,110800,575133550,20400,20400,20400,20400,81
|
|
20240108,110700,573481150,20400,20450,20450,20400,570
|
|
20240108,110600,561852150,20450,20450,20500,20450,236
|
|
20240108,110500,557022700,20450,20400,20450,20400,1780
|
|
20240108,110400,520659250,20300,20300,20300,20300,1
|
|
20240108,110300,520638950,20400,20400,20400,20400,0
|
|
20240108,110200,520638950,20400,20400,20400,20400,0
|
|
20240108,110100,520638950,20400,20350,20400,20350,60
|
|
20240108,110000,519416950,20350,20400,20400,20350,217
|
|
20240108,105900,514990200,20300,20300,20300,20300,0
|
|
20240108,105800,514990200,20300,20350,20400,20300,567
|
|
20240108,105700,503448250,20350,20350,20350,20350,0
|
|
20240108,105600,503448250,20350,20350,20350,20200,1724
|
|
20240108,105500,468617650,20200,20200,20200,20200,1
|
|
20240108,105400,468597450,20250,20250,20250,20250,11
|
|
20240108,105300,468374700,20200,20200,20200,20200,0
|
|
20240108,105200,468374700,20200,20300,20300,20200,10
|
|
20240108,105100,468172200,20350,20350,20350,20350,1
|
|
20240108,105000,468151850,20300,20300,20300,20300,434
|
|
20240108,104900,459341650,20300,20300,20300,20300,150
|
|
20240108,104800,456296650,20200,20200,20200,20200,907
|
|
20240108,104700,437975250,20250,20250,20250,20250,108
|
|
20240108,104600,435788250,20300,20300,20300,20300,0
|
|
20240108,104500,435788250,20300,20300,20300,20300,0
|
|
20240108,104400,435788250,20300,20250,20300,20250,113
|
|
20240108,104300,433499650,20200,20200,20200,20200,10
|
|
20240108,104200,433297650,20200,20200,20200,20200,0
|
|
20240108,104100,433297650,20200,20200,20200,20200,150
|
|
20240108,104000,430267650,20200,20200,20200,20200,10
|
|
20240108,103900,430065650,20250,20250,20250,20250,0
|
|
20240108,103800,430065650,20250,20250,20250,20250,2
|
|
20240108,103700,430025150,20250,20250,20250,20250,142
|
|
20240108,103600,427149650,20250,20250,20250,20250,0
|
|
20240108,103500,427149650,20250,20250,20250,20250,276
|
|
20240108,103400,421560650,20250,20250,20250,20250,0
|
|
20240108,103300,421560650,20250,20300,20300,20250,363
|
|
20240108,103200,414209650,20250,20250,20250,20250,10
|
|
20240108,103100,414007150,20300,20300,20300,20300,0
|
|
20240108,103000,414007150,20300,20300,20300,20300,0
|
|
20240108,102900,414007150,20300,20300,20300,20300,73
|
|
20240108,102800,412525250,20300,20300,20300,20300,133
|
|
20240108,102700,409825350,20350,20350,20350,20350,13
|
|
20240108,102600,409560800,20300,20300,20300,20300,92
|
|
20240108,102500,407693200,20300,20300,20300,20300,0
|
|
20240108,102400,407693200,20300,20300,20300,20300,10
|
|
20240108,102300,407490200,20300,20300,20300,20300,0
|
|
20240108,102200,407490200,20300,20350,20350,20300,157
|
|
20240108,102100,404301650,20350,20350,20350,20350,24
|
|
20240108,102000,403813250,20350,20350,20350,20350,10
|
|
20240108,101900,403609750,20300,20300,20300,20300,0
|
|
20240108,101800,403609750,20300,20300,20300,20300,0
|
|
20240108,101700,403609750,20300,20300,20300,20300,10
|
|
20240108,101600,403406750,20300,20300,20300,20300,0
|
|
20240108,101500,403406750,20300,20300,20300,20300,10
|
|
20240108,101400,403203750,20300,20300,20300,20300,201
|
|
20240108,101300,399123450,20350,20350,20350,20350,5
|
|
20240108,101200,399021700,20350,20350,20350,20350,5
|
|
20240108,101100,398919950,20400,20400,20400,20400,1
|
|
20240108,101000,398899550,20400,20400,20400,20400,5
|
|
20240108,100900,398797550,20400,20400,20400,20400,2
|
|
20240108,100800,398756750,20300,20350,20350,20300,417
|
|
20240108,100700,390287950,20350,20350,20350,20350,0
|
|
20240108,100600,390287950,20350,20400,20400,20350,473
|
|
20240108,100500,380648750,20400,20400,20400,20400,100
|
|
20240108,100400,378608750,20400,20350,20400,20300,300
|
|
20240108,100300,372494100,20400,20400,20400,20400,507
|
|
20240108,100200,362151300,20400,20350,20400,20350,117
|
|
20240108,100100,359770050,20350,20300,20350,20300,509
|
|
20240108,100000,349422100,20300,20300,20300,20300,3
|
|
20240108,095900,349361200,20250,20300,20300,20250,18
|
|
20240108,095800,348996650,20300,20300,20300,20300,0
|
|
20240108,095700,348996650,20300,20300,20300,20300,0
|
|
20240108,095600,348996650,20300,20250,20300,20250,160
|
|
20240108,095500,345754150,20250,20200,20250,20200,2088
|
|
20240108,095400,303564400,20200,20200,20200,20200,10
|
|
20240108,095300,303362400,20200,20200,20200,20200,0
|
|
20240108,095200,303362400,20200,20100,20200,20050,480
|
|
20240108,095100,293714400,20100,20150,20150,20100,68
|
|
20240108,095000,292344850,20150,20150,20150,20150,0
|
|
20240108,094900,292344850,20150,20150,20150,20150,0
|
|
20240108,094800,292344850,20150,20150,20150,20150,10
|
|
20240108,094700,292143350,20150,20150,20150,20150,0
|
|
20240108,094600,292143350,20150,20150,20150,20150,60
|
|
20240108,094500,290934350,20150,20150,20150,20150,0
|
|
20240108,094400,290934350,20150,20150,20150,20150,16
|
|
20240108,094300,290611950,20150,20250,20250,20150,11
|
|
20240108,094200,290390200,20250,20250,20250,20250,1
|
|
20240108,094100,290369950,20100,20100,20100,20100,519
|
|
20240108,094000,279938050,20100,20200,20250,20100,1064
|
|
20240108,093900,258523300,20300,20200,20300,20200,150
|
|
20240108,093800,255489850,20150,20150,20150,20150,124
|
|
20240108,093700,252991250,20150,20150,20150,20150,169
|
|
20240108,093600,249585900,20150,20150,20150,20150,0
|
|
20240108,093500,249585900,20150,20150,20150,20150,75
|
|
20240108,093400,248074650,20150,20150,20150,20150,4
|
|
20240108,093300,247994050,20200,20200,20200,20200,24
|
|
20240108,093200,247509250,20200,20200,20200,20150,256
|
|
20240108,093100,242338950,20200,20200,20200,20200,110
|
|
20240108,093000,240116950,20200,20200,20200,20200,24
|
|
20240108,092900,239632150,20200,20200,20200,20200,0
|
|
20240108,092800,239632150,20200,20150,20200,20150,659
|
|
20240108,092700,226342850,20150,20150,20150,20150,202
|
|
20240108,092600,222272550,20200,20200,20200,20150,1079
|
|
20240108,092500,200501750,20250,20250,20250,20250,0
|
|
20240108,092400,200501750,20250,20300,20300,20250,330
|
|
20240108,092300,193818100,20350,20350,20350,20350,1
|
|
20240108,092200,193797750,20300,20300,20300,20300,51
|
|
20240108,092100,192762450,20350,20250,20350,20250,609
|
|
20240108,092000,180416950,20300,20300,20300,20300,0
|
|
20240108,091900,180416950,20300,20300,20300,20300,51
|
|
20240108,091800,179381650,20300,20300,20300,20300,108
|
|
20240108,091700,177189250,20350,20400,20400,20300,136
|
|
20240108,091600,174426900,20350,20400,20400,20350,42
|
|
20240108,091500,173571350,20400,20400,20400,20300,601
|
|
20240108,091400,161360950,20400,20400,20400,20400,24
|
|
20240108,091300,160871350,20400,20400,20400,20400,0
|
|
20240108,091200,160871350,20400,20400,20400,20400,10
|
|
20240108,091100,160667350,20400,20300,20400,20300,201
|
|
20240108,091000,156586950,20150,20450,20450,20150,591
|
|
20240108,090900,144590300,20450,20300,20450,20300,1892
|
|
20240108,090800,105939900,20300,20250,20300,20250,932
|
|
20240108,090700,87025350,20200,20100,20200,20100,1159
|
|
20240108,090600,63677500,20100,20100,20100,20100,230
|
|
20240108,090500,59054500,20150,20150,20150,20150,972
|
|
20240108,090400,39468700,20200,20150,20200,20150,312
|
|
20240108,090300,33172300,20150,20200,20200,20150,39
|
|
20240108,090200,32385100,20200,20150,20200,20150,66
|
|
20240108,090100,31055150,20100,20100,20100,20100,667
|
|
20240108,090000,17648450,20100,20150,20150,20100,876
|