609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190600,1376320400,20100,20100,20100,20100,687
|
|
20240104,190500,1376320400,20100,20100,20100,20100,0
|
|
20240104,190400,1376320400,20100,20100,20100,20100,0
|
|
20240104,190300,1376320400,20100,20100,20100,20100,0
|
|
20240104,190200,1376320400,20100,20100,20100,20100,0
|
|
20240104,190100,1376320400,20100,20100,20100,20100,0
|
|
20240104,190000,1376320400,20100,20100,20100,20100,0
|
|
20240104,185900,1376320400,20100,20100,20100,20100,0
|
|
20240104,185800,1376320400,20100,20100,20100,20100,0
|
|
20240104,185700,1376320400,20100,20100,20100,20100,0
|
|
20240104,185600,1376320400,20100,20100,20100,20100,0
|
|
20240104,185500,1376320400,20100,20100,20100,20100,0
|
|
20240104,185400,1376320400,20100,20100,20100,20100,0
|
|
20240104,185300,1376320400,20100,20100,20100,20100,0
|
|
20240104,185200,1376320400,20100,20100,20100,20100,0
|
|
20240104,185100,1376320400,20100,20100,20100,20100,0
|
|
20240104,185000,1376320400,20100,20100,20100,20100,0
|
|
20240104,184900,1376320400,20100,20100,20100,20100,0
|
|
20240104,184800,1376320400,20100,20100,20100,20100,0
|
|
20240104,184700,1376320400,20100,20100,20100,20100,0
|
|
20240104,184600,1376320400,20100,20100,20100,20100,0
|
|
20240104,184500,1376320400,20100,20100,20100,20100,0
|
|
20240104,184400,1376320400,20100,20100,20100,20100,0
|
|
20240104,184300,1376320400,20100,20100,20100,20100,0
|
|
20240104,184200,1376320400,20100,20100,20100,20100,0
|
|
20240104,184100,1376320400,20100,20100,20100,20100,0
|
|
20240104,184000,1376320400,20100,20100,20100,20100,0
|
|
20240104,183900,1376320400,20100,20100,20100,20100,0
|
|
20240104,183800,1376320400,20100,20100,20100,20100,0
|
|
20240104,183700,1376320400,20100,20100,20100,20100,0
|
|
20240104,183600,1376320400,20100,20100,20100,20100,687
|
|
20240104,183500,1376320400,20100,20100,20100,20100,0
|
|
20240104,183400,1376320400,20100,20100,20100,20100,0
|
|
20240104,183300,1376320400,20100,20100,20100,20100,0
|
|
20240104,183200,1376320400,20100,20100,20100,20100,0
|
|
20240104,183100,1376320400,20100,20100,20100,20100,0
|
|
20240104,183000,1376320400,20100,20100,20100,20100,0
|
|
20240104,182900,1376320400,20100,20100,20100,20100,0
|
|
20240104,182800,1376320400,20100,20100,20100,20100,0
|
|
20240104,182700,1376320400,20100,20100,20100,20100,0
|
|
20240104,182600,1376320400,20100,20100,20100,20100,0
|
|
20240104,182500,1376320400,20100,20100,20100,20100,0
|
|
20240104,182400,1376320400,20100,20100,20100,20100,0
|
|
20240104,182300,1376320400,20100,20100,20100,20100,0
|
|
20240104,182200,1376320400,20100,20100,20100,20100,0
|
|
20240104,182100,1376320400,20100,20100,20100,20100,0
|
|
20240104,182000,1376320400,20100,20100,20100,20100,0
|
|
20240104,181900,1376320400,20100,20100,20100,20100,0
|
|
20240104,181800,1376320400,20100,20100,20100,20100,0
|
|
20240104,181700,1376320400,20100,20100,20100,20100,0
|
|
20240104,181600,1376320400,20100,20100,20100,20100,0
|
|
20240104,181500,1376320400,20100,20100,20100,20100,0
|
|
20240104,181400,1376320400,20100,20100,20100,20100,0
|
|
20240104,181300,1376320400,20100,20100,20100,20100,0
|
|
20240104,181200,1376320400,20100,20100,20100,20100,0
|
|
20240104,181100,1376320400,20100,20100,20100,20100,0
|
|
20240104,181000,1376320400,20100,20100,20100,20100,0
|
|
20240104,180900,1376320400,20100,20100,20100,20100,0
|
|
20240104,180800,1376320400,20100,20100,20100,20100,0
|
|
20240104,180700,1376320400,20100,20100,20100,20100,0
|
|
20240104,180600,1376320400,20100,20100,20100,20100,687
|
|
20240104,180500,1376320400,20100,20100,20100,20100,0
|
|
20240104,180400,1376320400,20100,20100,20100,20100,0
|
|
20240104,180300,1376320400,20100,20100,20100,20100,0
|
|
20240104,180200,1376320400,20100,20100,20100,20100,0
|
|
20240104,180100,1376320400,20100,20100,20100,20100,0
|
|
20240104,180000,1376320400,20100,20100,20100,20100,0
|
|
20240104,175900,1376320400,20100,20100,20100,20100,0
|
|
20240104,175800,1376320400,20100,20100,20100,20100,0
|
|
20240104,175700,1376320400,20100,20100,20100,20100,0
|
|
20240104,175600,1376320400,20100,20100,20100,20100,0
|
|
20240104,175500,1376320400,20100,20100,20100,20100,0
|
|
20240104,175400,1376320400,20100,20100,20100,20100,0
|
|
20240104,175300,1376320400,20100,20100,20100,20100,0
|
|
20240104,175200,1376320400,20100,20100,20100,20100,0
|
|
20240104,175100,1376320400,20100,20100,20100,20100,0
|
|
20240104,175000,1376320400,20100,20100,20100,20100,0
|
|
20240104,174900,1376320400,20100,20100,20100,20100,0
|
|
20240104,174800,1376320400,20100,20100,20100,20100,0
|
|
20240104,174700,1376320400,20100,20100,20100,20100,0
|
|
20240104,174600,1376320400,20100,20100,20100,20100,0
|
|
20240104,174500,1376320400,20100,20100,20100,20100,0
|
|
20240104,174400,1376320400,20100,20100,20100,20100,0
|
|
20240104,174300,1376320400,20100,20100,20100,20100,0
|
|
20240104,174200,1376320400,20100,20100,20100,20100,0
|
|
20240104,174100,1376320400,20100,20100,20100,20100,0
|
|
20240104,174000,1376320400,20100,20100,20100,20100,0
|
|
20240104,173900,1376320400,20100,20100,20100,20100,0
|
|
20240104,173800,1376320400,20100,20100,20100,20100,0
|
|
20240104,173700,1376320400,20100,20100,20100,20100,0
|
|
20240104,173600,1376320400,20100,20100,20100,20100,687
|
|
20240104,173500,1376320400,20100,20100,20100,20100,0
|
|
20240104,173400,1376320400,20100,20100,20100,20100,0
|
|
20240104,173300,1376320400,20100,20100,20100,20100,0
|
|
20240104,173200,1376320400,20100,20100,20100,20100,0
|
|
20240104,173100,1376320400,20100,20100,20100,20100,0
|
|
20240104,173000,1376320400,20100,20100,20100,20100,0
|
|
20240104,172900,1376320400,20100,20100,20100,20100,0
|
|
20240104,172800,1376320400,20100,20100,20100,20100,0
|
|
20240104,172700,1376320400,20100,20100,20100,20100,0
|
|
20240104,172600,1376320400,20100,20100,20100,20100,0
|
|
20240104,172500,1376320400,20100,20100,20100,20100,0
|
|
20240104,172400,1376320400,20100,20100,20100,20100,0
|
|
20240104,172300,1376320400,20100,20100,20100,20100,0
|
|
20240104,172200,1376320400,20100,20100,20100,20100,0
|
|
20240104,172100,1376320400,20100,20100,20100,20100,0
|
|
20240104,172000,1376320400,20100,20100,20100,20100,0
|
|
20240104,171900,1376320400,20100,20100,20100,20100,0
|
|
20240104,171800,1376320400,20100,20100,20100,20100,0
|
|
20240104,171700,1376320400,20100,20100,20100,20100,0
|
|
20240104,171600,1376320400,20100,20100,20100,20100,0
|
|
20240104,171500,1376320400,20100,20100,20100,20100,0
|
|
20240104,171400,1376320400,20100,20100,20100,20100,0
|
|
20240104,171300,1376320400,20100,20100,20100,20100,0
|
|
20240104,171200,1376320400,20100,20100,20100,20100,0
|
|
20240104,171100,1376320400,20100,20100,20100,20100,0
|
|
20240104,171000,1376320400,20100,20100,20100,20100,0
|
|
20240104,170900,1376320400,20100,20100,20100,20100,0
|
|
20240104,170800,1376320400,20100,20100,20100,20100,0
|
|
20240104,170700,1376320400,20100,20100,20100,20100,0
|
|
20240104,170600,1376320400,20100,20100,20100,20100,687
|
|
20240104,170500,1376320400,20100,20100,20100,20100,0
|
|
20240104,170400,1376320400,20100,20100,20100,20100,0
|
|
20240104,170300,1376320400,20100,20100,20100,20100,0
|
|
20240104,170200,1376320400,20100,20100,20100,20100,0
|
|
20240104,170100,1376320400,20100,20100,20100,20100,0
|
|
20240104,170000,1376320400,20100,20100,20100,20100,0
|
|
20240104,165900,1376320400,20100,20100,20100,20100,0
|
|
20240104,165800,1376320400,20100,20100,20100,20100,0
|
|
20240104,165700,1376320400,20100,20100,20100,20100,0
|
|
20240104,165600,1376320400,20100,20100,20100,20100,0
|
|
20240104,165500,1376320400,20100,20100,20100,20100,0
|
|
20240104,165400,1376320400,20100,20100,20100,20100,0
|
|
20240104,165300,1376320400,20100,20100,20100,20100,0
|
|
20240104,165200,1376320400,20100,20100,20100,20100,0
|
|
20240104,165100,1376320400,20100,20100,20100,20100,0
|
|
20240104,165000,1376320400,20100,20100,20100,20100,0
|
|
20240104,164900,1376320400,20100,20100,20100,20100,0
|
|
20240104,164800,1376320400,20100,20100,20100,20100,0
|
|
20240104,164700,1376320400,20100,20100,20100,20100,0
|
|
20240104,164600,1376320400,20100,20100,20100,20100,0
|
|
20240104,164500,1376320400,20100,20100,20100,20100,0
|
|
20240104,164400,1376320400,20100,20100,20100,20100,0
|
|
20240104,164300,1376320400,20100,20100,20100,20100,0
|
|
20240104,164200,1376320400,20100,20100,20100,20100,0
|
|
20240104,164100,1376320400,20100,20100,20100,20100,0
|
|
20240104,164000,1376320400,20100,20100,20100,20100,0
|
|
20240104,163900,1376320400,20100,20100,20100,20100,0
|
|
20240104,163800,1376320400,20100,20100,20100,20100,0
|
|
20240104,163700,1376320400,20100,20100,20100,20100,0
|
|
20240104,163600,1376320400,20100,20100,20100,20100,687
|
|
20240104,163500,1376320400,20100,20100,20100,20100,0
|
|
20240104,163400,1376320400,20100,20100,20100,20100,0
|
|
20240104,163300,1376320400,20100,20100,20100,20100,0
|
|
20240104,163200,1376320400,20100,20100,20100,20100,0
|
|
20240104,163100,1376320400,20100,20100,20100,20100,0
|
|
20240104,163000,1376320400,20100,20100,20100,20100,0
|
|
20240104,162900,1376320400,20100,20100,20100,20100,0
|
|
20240104,162800,1376320400,20100,20100,20100,20100,0
|
|
20240104,162700,1376320400,20100,20100,20100,20100,0
|
|
20240104,162600,1376320400,20100,20100,20100,20100,0
|
|
20240104,162500,1376320400,20100,20100,20100,20100,0
|
|
20240104,162400,1376320400,20100,20100,20100,20100,0
|
|
20240104,162300,1376320400,20100,20100,20100,20100,0
|
|
20240104,162200,1376320400,20100,20100,20100,20100,0
|
|
20240104,162100,1376320400,20100,20100,20100,20100,0
|
|
20240104,162000,1376320400,20100,20100,20100,20100,0
|
|
20240104,161900,1376320400,20100,20100,20100,20100,0
|
|
20240104,161800,1376320400,20100,20100,20100,20100,0
|
|
20240104,161700,1376320400,20100,20100,20100,20100,0
|
|
20240104,161600,1376320400,20100,20100,20100,20100,0
|
|
20240104,161500,1376320400,20100,20100,20100,20100,0
|
|
20240104,161400,1376320400,20100,20100,20100,20100,0
|
|
20240104,161300,1376320400,20100,20100,20100,20100,0
|
|
20240104,161200,1376320400,20100,20100,20100,20100,0
|
|
20240104,161100,1376320400,20100,20100,20100,20100,0
|
|
20240104,161000,1376320400,20100,20100,20100,20100,0
|
|
20240104,160900,1376320400,20100,20100,20100,20100,0
|
|
20240104,160800,1376320400,20100,20100,20100,20100,0
|
|
20240104,160700,1376320400,20100,20100,20100,20100,0
|
|
20240104,160600,1376320400,20100,20100,20100,20100,687
|
|
20240104,160500,1376320400,20100,20100,20100,20100,0
|
|
20240104,160400,1376320400,20100,20100,20100,20100,0
|
|
20240104,160300,1376320400,20100,20100,20100,20100,0
|
|
20240104,160200,1376320400,20100,20100,20100,20100,0
|
|
20240104,160100,1376320400,20100,20100,20100,20100,0
|
|
20240104,160000,1376320400,20100,20100,20100,20100,0
|
|
20240104,155900,1376320400,20100,20100,20100,20100,0
|
|
20240104,155800,1376320400,20100,20100,20100,20100,0
|
|
20240104,155700,1376320400,20100,20100,20100,20100,0
|
|
20240104,155600,1376320400,20100,20100,20100,20100,0
|
|
20240104,155500,1376320400,20100,20100,20100,20100,0
|
|
20240104,155400,1376320400,20100,20100,20100,20100,0
|
|
20240104,155300,1376320400,20100,20100,20100,20100,0
|
|
20240104,155200,1376320400,20100,20100,20100,20100,0
|
|
20240104,155100,1376320400,20100,20100,20100,20100,0
|
|
20240104,155000,1376320400,20100,20100,20100,20100,0
|
|
20240104,154900,1376320400,20100,20100,20100,20100,0
|
|
20240104,154800,1376320400,20100,20100,20100,20100,0
|
|
20240104,154700,1376320400,20100,20100,20100,20100,0
|
|
20240104,154600,1376320400,20100,20100,20100,20100,0
|
|
20240104,154500,1376320400,20100,20100,20100,20100,0
|
|
20240104,154400,1376320400,20100,20100,20100,20100,0
|
|
20240104,154300,1376320400,20100,20100,20100,20100,0
|
|
20240104,154200,1376320400,20100,20100,20100,20100,0
|
|
20240104,154100,1376320400,20100,20100,20100,20100,0
|
|
20240104,154000,1376320400,20100,20100,20100,20100,0
|
|
20240104,153900,1376320400,20100,20100,20100,20100,0
|
|
20240104,153800,1376320400,20100,20100,20100,20100,0
|
|
20240104,153700,1376320400,20100,20100,20100,20100,0
|
|
20240104,153600,1376320400,20100,20100,20100,20100,687
|
|
20240104,153500,1376320400,20100,20100,20100,20100,0
|
|
20240104,153400,1376320400,20100,20100,20100,20100,0
|
|
20240104,153300,1376320400,20100,20100,20100,20100,0
|
|
20240104,153200,1376320400,20100,20100,20100,20100,0
|
|
20240104,153100,1376320400,20100,20100,20100,20100,0
|
|
20240104,153000,1376320400,20100,20100,20100,20100,687
|
|
20240104,152900,1362511700,20100,20100,20100,20100,0
|
|
20240104,152800,1362511700,20100,20100,20100,20100,0
|
|
20240104,152700,1362511700,20100,20100,20100,20100,0
|
|
20240104,152600,1362511700,20100,20100,20100,20100,0
|
|
20240104,152500,1362511700,20100,20100,20100,20100,0
|
|
20240104,152400,1362511700,20100,20100,20100,20100,0
|
|
20240104,152300,1362511700,20100,20100,20100,20100,0
|
|
20240104,152200,1362511700,20100,20100,20100,20100,0
|
|
20240104,152100,1362511700,20100,20100,20100,20100,0
|
|
20240104,152000,1362511700,20100,20100,20100,20100,0
|
|
20240104,151900,1362511700,20100,20100,20100,20100,87
|
|
20240104,151800,1360763000,20100,20100,20100,20100,462
|
|
20240104,151700,1351476800,20100,20100,20150,20100,101
|
|
20240104,151600,1349445700,20100,20150,20150,20100,136
|
|
20240104,151500,1346711100,20100,20100,20150,20100,123
|
|
20240104,151400,1344238450,20100,20100,20150,20100,188
|
|
20240104,151300,1340458650,20100,20100,20150,20100,155
|
|
20240104,151200,1337342150,20100,20100,20150,20100,134
|
|
20240104,151100,1334646700,20100,20100,20150,20100,69
|
|
20240104,151000,1333258850,20100,20100,20150,20100,244
|
|
20240104,150900,1328348400,20100,20100,20150,20100,32
|
|
20240104,150800,1327704250,20100,20100,20150,20100,237
|
|
20240104,150700,1322934300,20100,20100,20100,20100,60
|
|
20240104,150600,1321728300,20100,20100,20150,20100,96
|
|
20240104,150500,1319797750,20150,20100,20150,20100,116
|
|
20240104,150400,1317465050,20150,20100,20150,20100,262
|
|
20240104,150300,1312197450,20100,20100,20150,20100,45
|
|
20240104,150200,1311291950,20100,20100,20150,20100,32
|
|
20240104,150100,1310647800,20100,20150,20150,20100,35
|
|
20240104,150000,1309943050,20100,20100,20150,20100,71
|
|
20240104,145900,1308515450,20100,20100,20100,20100,15
|
|
20240104,145800,1308213950,20150,20100,20150,20100,21
|
|
20240104,145700,1307791600,20100,20100,20100,20100,13
|
|
20240104,145600,1307530300,20100,20100,20150,20100,23
|
|
20240104,145500,1307067250,20100,20150,20150,20100,7
|
|
20240104,145400,1306926500,20100,20100,20100,20100,3
|
|
20240104,145300,1306866200,20100,20100,20100,20100,5
|
|
20240104,145200,1306765700,20100,20100,20150,20100,16
|
|
20240104,145100,1306443600,20150,20150,20150,20150,3
|
|
20240104,145000,1306383150,20100,20100,20100,20100,11
|
|
20240104,144900,1306162050,20100,20100,20100,20100,3
|
|
20240104,144800,1306101750,20100,20100,20100,20100,4
|
|
20240104,144700,1306021350,20100,20200,20200,20100,160
|
|
20240104,144600,1302797450,20150,20150,20150,20150,31
|
|
20240104,144500,1302172800,20150,20150,20150,20150,200
|
|
20240104,144400,1298142800,20150,20150,20150,20150,74
|
|
20240104,144300,1296651700,20150,20150,20150,20150,0
|
|
20240104,144200,1296651700,20150,20150,20150,20150,5
|
|
20240104,144100,1296550950,20150,20150,20150,20150,5
|
|
20240104,144000,1296450200,20200,20100,20200,20100,1550
|
|
20240104,143900,1265217550,20100,20100,20100,20100,11
|
|
20240104,143800,1264996450,20100,20100,20100,20100,15
|
|
20240104,143700,1264694950,20100,20100,20100,20100,13
|
|
20240104,143600,1264433650,20100,20100,20100,20100,21
|
|
20240104,143500,1264011550,20100,20100,20100,20100,46
|
|
20240104,143400,1263086950,20100,20150,20150,20100,41
|
|
20240104,143300,1262262800,20100,20100,20100,20100,15
|
|
20240104,143200,1261961300,20100,20100,20100,20100,11
|
|
20240104,143100,1261740200,20100,20150,20150,20100,15
|
|
20240104,143000,1261438650,20150,20100,20150,20100,8
|
|
20240104,142900,1261277800,20100,20100,20100,20100,16
|
|
20240104,142800,1260956200,20100,20100,20100,20100,11
|
|
20240104,142700,1260735100,20100,20100,20100,20100,9
|
|
20240104,142600,1260554200,20100,20100,20100,20100,78
|
|
20240104,142500,1258986400,20100,20100,20100,20100,17
|
|
20240104,142400,1258644700,20100,20100,20100,20100,14
|
|
20240104,142300,1258363300,20100,20100,20100,20100,16
|
|
20240104,142200,1258041700,20150,20150,20150,20150,46
|
|
20240104,142100,1257114800,20150,20150,20150,20150,65
|
|
20240104,142000,1255805050,20150,20150,20150,20150,16
|
|
20240104,141900,1255482650,20150,20150,20150,20150,3
|
|
20240104,141800,1255422200,20150,20150,20150,20150,1871
|
|
20240104,141700,1217721550,20100,20100,20100,20100,1
|
|
20240104,141600,1217701450,20100,20100,20100,20100,18
|
|
20240104,141500,1217339650,20100,20100,20100,20100,13
|
|
20240104,141400,1217078350,20150,20100,20150,20100,103
|
|
20240104,141300,1215003050,20100,20100,20100,20100,3
|
|
20240104,141200,1214942750,20100,20150,20150,20100,14
|
|
20240104,141100,1214660850,20100,20100,20100,20100,5
|
|
20240104,141000,1214560350,20100,20100,20100,20100,5
|
|
20240104,140900,1214459850,20100,20100,20100,20100,2
|
|
20240104,140800,1214419650,20100,20100,20100,20100,4
|
|
20240104,140700,1214339250,20150,20100,20150,20100,5
|
|
20240104,140600,1214238600,20100,20100,20100,20100,4
|
|
20240104,140500,1214158200,20100,20100,20100,20100,14
|
|
20240104,140400,1213876800,20100,20100,20100,20100,8
|
|
20240104,140300,1213716000,20100,20100,20100,20100,13
|
|
20240104,140200,1213454700,20100,20100,20100,20100,11
|
|
20240104,140100,1213233600,20100,20100,20100,20100,10
|
|
20240104,140000,1213032600,20100,20100,20100,20100,32
|
|
20240104,135900,1212389400,20100,20100,20100,20100,11
|
|
20240104,135800,1212168300,20100,20100,20100,20100,11
|
|
20240104,135700,1211947200,20100,20100,20100,20100,13
|
|
20240104,135600,1211685900,20100,20100,20100,20100,26
|
|
20240104,135500,1211163300,20100,20100,20100,20100,14
|
|
20240104,135400,1210881900,20100,20100,20100,20100,91
|
|
20240104,135300,1209052800,20100,20100,20100,20100,19
|
|
20240104,135200,1208670900,20100,20100,20100,20100,6
|
|
20240104,135100,1208550300,20100,20100,20100,20100,0
|
|
20240104,135000,1208550300,20100,20100,20100,20100,6
|
|
20240104,134900,1208429700,20100,20100,20100,20100,4
|
|
20240104,134800,1208349300,20100,20150,20150,20100,11
|
|
20240104,134700,1208128100,20150,20100,20150,20100,53
|
|
20240104,134600,1207060300,20150,20150,20150,20150,0
|
|
20240104,134500,1207060300,20150,20150,20150,20150,109
|
|
20240104,134400,1204863950,20100,20100,20150,20100,122
|
|
20240104,134300,1202406400,20150,20150,20150,20150,39
|
|
20240104,134200,1201620550,20150,20150,20150,20150,76
|
|
20240104,134100,1200089150,20150,20200,20200,20150,499
|
|
20240104,134000,1190009850,20200,20200,20200,20200,31
|
|
20240104,133900,1189383650,20200,20200,20200,20200,6
|
|
20240104,133800,1189262450,20200,20200,20200,20200,5
|
|
20240104,133700,1189161450,20200,20200,20200,20200,6
|
|
20240104,133600,1189040250,20200,20200,20200,20200,1
|
|
20240104,133500,1189020050,20300,20250,20300,20250,204
|
|
20240104,133400,1184884550,20200,20200,20250,20200,235
|
|
20240104,133300,1180129350,20200,20200,20200,20200,57
|
|
20240104,133200,1178977950,20150,20200,20250,20150,440
|
|
20240104,133100,1170103000,20200,20200,20200,20150,61
|
|
20240104,133000,1168870850,20250,20200,20250,20200,600
|
|
20240104,132900,1156721850,20200,20150,20200,20150,102
|
|
20240104,132800,1154662000,20200,20200,20200,20200,0
|
|
20240104,132700,1154662000,20200,20150,20200,20150,45
|
|
20240104,132600,1153753150,20200,20150,20200,20150,43
|
|
20240104,132500,1152884750,20200,20200,20200,20200,0
|
|
20240104,132400,1152884750,20200,20150,20200,20150,64
|
|
20240104,132300,1151592250,20200,20200,20200,20200,100
|
|
20240104,132200,1149572250,20150,20150,20200,20150,108
|
|
20240104,132100,1147391050,20150,20150,20150,20150,9
|
|
20240104,132000,1147209700,20150,20150,20150,20150,12
|
|
20240104,131900,1146967900,20200,20200,20200,20150,78
|
|
20240104,131800,1145392500,20150,20150,20150,20150,6
|
|
20240104,131700,1145271600,20150,20200,20200,20150,895
|
|
20240104,131600,1127193100,20150,20100,20150,20100,50
|
|
20240104,131500,1126185700,20150,20100,20150,20100,34
|
|
20240104,131400,1125500650,20150,20100,20150,20100,39
|
|
20240104,131300,1124714900,20150,20100,20150,20100,41
|
|
20240104,131200,1123888950,20100,20150,20150,20100,102
|
|
20240104,131100,1121833750,20100,20100,20100,20100,6
|
|
20240104,131000,1121713150,20100,20100,20100,20100,18
|
|
20240104,130900,1121351350,20100,20100,20150,20100,1897
|
|
20240104,130800,1083127050,20100,20100,20100,20100,27
|
|
20240104,130700,1082584350,20100,20100,20100,20100,2
|
|
20240104,130600,1082544150,20100,20150,20150,20100,504
|
|
20240104,130500,1072388750,20100,20100,20100,20100,6
|
|
20240104,130400,1072268150,20100,20100,20100,20100,10
|
|
20240104,130300,1072067150,20150,20100,20150,20100,309
|
|
20240104,130200,1065841250,20150,20100,20150,20100,669
|
|
20240104,130100,1052364350,20050,20100,20100,20050,7
|
|
20240104,130000,1052223900,20100,20050,20100,20050,705
|
|
20240104,125900,1038053650,20100,20100,20100,20100,863
|
|
20240104,125800,1020707350,20100,20100,20100,20100,17
|
|
20240104,125700,1020365650,20100,20100,20100,20100,3
|
|
20240104,125600,1020305350,20100,20100,20100,20100,6
|
|
20240104,125500,1020184750,20100,20100,20100,20100,3
|
|
20240104,125400,1020124450,20100,20100,20100,20100,3
|
|
20240104,125300,1020064150,20100,20100,20100,20100,217
|
|
20240104,125200,1015702450,20100,20100,20100,20100,7
|
|
20240104,125100,1015561750,20100,20100,20100,20100,1
|
|
20240104,125000,1015541650,20150,20150,20150,20100,65
|
|
20240104,124900,1014232250,20100,20100,20100,20100,0
|
|
20240104,124800,1014232250,20100,20100,20100,20100,6
|
|
20240104,124700,1014111650,20100,20100,20100,20100,3
|
|
20240104,124600,1014051350,20100,20100,20100,20100,107
|
|
20240104,124500,1011900650,20100,20100,20100,20100,5
|
|
20240104,124400,1011800150,20100,20100,20100,20100,27
|
|
20240104,124300,1011257450,20100,20100,20100,20100,5
|
|
20240104,124200,1011156950,20100,20150,20150,20100,10
|
|
20240104,124100,1010955700,20100,20100,20150,20100,5
|
|
20240104,124000,1010855150,20100,20100,20100,20100,3
|
|
20240104,123900,1010794850,20150,20100,20150,20100,10
|
|
20240104,123800,1010593800,20100,20100,20100,20100,5
|
|
20240104,123700,1010493300,20100,20100,20100,20100,10
|
|
20240104,123600,1010292300,20100,20100,20100,20100,40
|
|
20240104,123500,1009488300,20100,20150,20150,20100,54
|
|
20240104,123400,1008400450,20100,20100,20100,20100,5
|
|
20240104,123300,1008299950,20100,20100,20100,20100,525
|
|
20240104,123200,997747450,20100,20100,20100,20100,4
|
|
20240104,123100,997667050,20100,20100,20100,20100,57
|
|
20240104,123000,996521350,20100,20150,20150,20100,25
|
|
20240104,122900,996017850,20100,20100,20100,20100,5
|
|
20240104,122800,995917350,20100,20100,20100,20100,3
|
|
20240104,122700,995857050,20100,20100,20100,20100,5
|
|
20240104,122600,995756550,20100,20100,20100,20100,2
|
|
20240104,122500,995716350,20100,20100,20100,20100,175
|
|
20240104,122400,992198850,20100,20150,20150,20100,17
|
|
20240104,122300,991856650,20150,20150,20150,20150,20
|
|
20240104,122200,991453650,20100,20150,20150,20100,9
|
|
20240104,122100,991272550,20100,20100,20100,20100,4
|
|
20240104,122000,991192150,20100,20100,20100,20100,5
|
|
20240104,121900,991091650,20100,20100,20100,20100,4
|
|
20240104,121800,991011250,20100,20100,20100,20100,5
|
|
20240104,121700,990910750,20100,20100,20100,20100,3
|
|
20240104,121600,990850450,20100,20100,20100,20100,12
|
|
20240104,121500,990609250,20100,20100,20100,20100,1
|
|
20240104,121400,990589150,20100,20100,20100,20100,5
|
|
20240104,121300,990488650,20100,20100,20100,20100,2
|
|
20240104,121200,990448450,20100,20150,20150,20100,6
|
|
20240104,121100,990327800,20100,20100,20100,20100,26
|
|
20240104,121000,989805200,20100,20100,20100,20100,0
|
|
20240104,120900,989805200,20100,20100,20100,20100,7
|
|
20240104,120800,989664500,20100,20100,20100,20100,3
|
|
20240104,120700,989604200,20100,20100,20100,20100,2
|
|
20240104,120600,989564000,20100,20100,20100,20100,4
|
|
20240104,120500,989483600,20100,20150,20150,20100,12
|
|
20240104,120400,989241900,20100,20100,20100,20100,54
|
|
20240104,120300,988156500,20100,20150,20200,20100,1301
|
|
20240104,120200,961876900,20150,20150,20200,20150,1503
|
|
20240104,120100,931518150,20150,20150,20150,20150,13
|
|
20240104,120000,931256200,20200,20150,20200,20150,3201
|
|
20240104,115900,866650700,20100,20100,20100,20100,5
|
|
20240104,115800,866550200,20100,20100,20100,20100,9
|
|
20240104,115700,866369300,20150,20150,20150,20150,1
|
|
20240104,115600,866349150,20100,20100,20100,20100,5
|
|
20240104,115500,866248650,20150,20100,20150,20100,11
|
|
20240104,115400,866027250,20100,20100,20100,20100,2
|
|
20240104,115300,865987050,20100,20100,20100,20100,4
|
|
20240104,115200,865906650,20100,20100,20100,20100,5
|
|
20240104,115100,865806150,20100,20100,20100,20100,3
|
|
20240104,115000,865745850,20100,20150,20150,20100,7
|
|
20240104,114900,865605100,20100,20100,20100,20100,1
|
|
20240104,114800,865585000,20100,20100,20100,20100,5
|
|
20240104,114700,865484500,20100,20100,20100,20100,250
|
|
20240104,114600,860459500,20100,20100,20150,20100,8
|
|
20240104,114500,860298650,20100,20100,20150,20100,8
|
|
20240104,114400,860137800,20150,20150,20150,20150,297
|
|
20240104,114300,854153250,20150,20150,20150,20150,65
|
|
20240104,114200,852843500,20150,20150,20150,20150,131
|
|
20240104,114100,850203850,20150,20150,20150,20150,12
|
|
20240104,114000,849962050,20150,20200,20200,20150,8
|
|
20240104,113900,849800800,20200,20150,20200,20150,13
|
|
20240104,113800,849538400,20150,20150,20150,20150,26
|
|
20240104,113700,849014500,20150,20150,20150,20150,9
|
|
20240104,113600,848833150,20150,20150,20150,20150,9
|
|
20240104,113500,848651800,20150,20150,20200,20150,11
|
|
20240104,113400,848430100,20150,20150,20150,20150,671
|
|
20240104,113300,834909450,20150,20150,20150,20150,134
|
|
20240104,113200,832209350,20150,20150,20150,20150,365
|
|
20240104,113100,824854600,20150,20200,20200,20150,9
|
|
20240104,113000,824673200,20150,20150,20200,20150,706
|
|
20240104,112900,810412250,20200,20150,20200,20150,8
|
|
20240104,112800,810250850,20150,20150,20150,20150,3
|
|
20240104,112700,810190400,20150,20150,20150,20150,3
|
|
20240104,112600,810129950,20150,20150,20150,20150,15
|
|
20240104,112500,809827700,20150,20150,20200,20150,5
|
|
20240104,112400,809726900,20200,20150,20200,20150,7
|
|
20240104,112300,809585800,20200,20200,20200,20200,873
|
|
20240104,112200,791951200,20200,20200,20200,20200,10
|
|
20240104,112100,791749200,20200,20200,20200,20200,8
|
|
20240104,112000,791587600,20200,20250,20250,20200,10
|
|
20240104,111900,791385550,20200,20150,20200,20150,148
|
|
20240104,111800,788396150,20150,20150,20150,20150,2
|
|
20240104,111700,788355850,20150,20200,20200,20150,96
|
|
20240104,111600,786416850,20150,20150,20150,20150,3
|
|
20240104,111500,786356400,20150,20200,20200,20150,12
|
|
20240104,111400,786114300,20200,20150,20200,20150,707
|
|
20240104,111300,771838050,20150,20150,20150,20150,1281
|
|
20240104,111200,746025900,20150,20150,20150,20150,277
|
|
20240104,111100,740444350,20150,20150,20150,20150,5
|
|
20240104,111000,740343600,20150,20200,20200,20150,2
|
|
20240104,110900,740303250,20150,20150,20150,20150,0
|
|
20240104,110800,740303250,20150,20150,20150,20150,9
|
|
20240104,110700,740121900,20200,20200,20200,20200,4040
|
|
20240104,110600,658513900,20150,20150,20150,20150,24
|
|
20240104,110500,658030300,20250,20150,20250,20150,2386
|
|
20240104,110400,609833250,20200,20150,20200,20150,2067
|
|
20240104,110300,568080450,20200,20150,20200,20150,151
|
|
20240104,110200,565030300,20150,20150,20150,20150,0
|
|
20240104,110100,565030300,20150,20200,20200,20150,101
|
|
20240104,110000,562990150,20150,20200,20200,20150,614
|
|
20240104,105900,550588000,20150,20150,20150,20150,3
|
|
20240104,105800,550527550,20150,20200,20200,20150,96
|
|
20240104,105700,548592900,20150,20150,20150,20150,400
|
|
20240104,105600,540532900,20150,20150,20200,20150,157
|
|
20240104,105500,537362800,20200,20200,20200,20150,26
|
|
20240104,105400,536838800,20150,20150,20150,20150,0
|
|
20240104,105300,536838800,20150,20200,20200,20150,32
|
|
20240104,105200,536192500,20150,20200,20200,20150,7
|
|
20240104,105100,536051400,20200,20150,20200,20150,310
|
|
20240104,105000,529804800,20150,20150,20200,20150,77
|
|
20240104,104900,528253200,20150,20150,20150,20150,8
|
|
20240104,104800,528092000,20200,20200,20200,20200,2
|
|
20240104,104700,528051600,20200,20200,20200,20200,11
|
|
20240104,104600,527829400,20150,20150,20150,20150,1
|
|
20240104,104500,527809250,20200,20200,20250,20200,283
|
|
20240104,104400,522092600,20200,20200,20200,20200,182
|
|
20240104,104300,518416200,20200,20200,20200,20200,6
|
|
20240104,104200,518295000,20200,20250,20250,20200,9
|
|
20240104,104100,518112850,20250,20300,20300,20250,170
|
|
20240104,104000,514669950,20250,20300,20300,20250,11
|
|
20240104,103900,514447150,20250,20300,20300,20250,41
|
|
20240104,103800,513615400,20250,20250,20250,20250,0
|
|
20240104,103700,513615400,20250,20300,20300,20250,7
|
|
20240104,103600,513473550,20300,20250,20300,20250,773
|
|
20240104,103500,497786350,20250,20300,20350,20250,20
|
|
20240104,103400,497380450,20300,20200,20300,20200,871
|
|
20240104,103300,479701050,20300,20250,20300,20250,1155
|
|
20240104,103200,456272300,20250,20250,20250,20250,505
|
|
20240104,103100,446046050,20200,20250,20250,20200,21
|
|
20240104,103000,445621800,20250,20200,20250,20200,337
|
|
20240104,102900,438799400,20250,20250,20250,20250,200
|
|
20240104,102800,434749400,20200,20200,20250,20200,1319
|
|
20240104,102700,408054950,20200,20100,20200,20100,150
|
|
20240104,102600,405029950,20150,20150,20150,20150,21
|
|
20240104,102500,404606800,20200,20200,20200,20200,301
|
|
20240104,102400,398526600,20150,20150,20150,20150,0
|
|
20240104,102300,398526600,20150,20150,20150,20150,8
|
|
20240104,102200,398365400,20200,20200,20200,20200,208
|
|
20240104,102100,394163800,20200,20200,20200,20200,300
|
|
20240104,102000,388103800,20150,20100,20150,20100,176
|
|
20240104,101900,384557450,20150,20150,20150,20150,0
|
|
20240104,101800,384557450,20150,20150,20150,20150,51
|
|
20240104,101700,383529800,20150,20150,20150,20150,50
|
|
20240104,101600,382522300,20100,20100,20100,20100,60
|
|
20240104,101500,381316300,20100,20200,20200,20100,312
|
|
20240104,101400,375014900,20150,20100,20150,20100,55
|
|
20240104,101300,373906900,20100,20100,20100,20100,52
|
|
20240104,101200,372861700,20150,20150,20150,20150,0
|
|
20240104,101100,372861700,20150,20100,20150,20100,160
|
|
20240104,101000,369639150,20150,20100,20150,20100,273
|
|
20240104,100900,364140900,20050,20050,20050,20050,0
|
|
20240104,100800,364140900,20050,20100,20100,20050,51
|
|
20240104,100700,363115850,20050,20100,20100,20050,775
|
|
20240104,100600,347568900,20050,20050,20050,20050,54
|
|
20240104,100500,346486200,20050,20100,20100,20050,15
|
|
20240104,100400,346185400,20100,20100,20100,20100,2
|
|
20240104,100300,346145200,20150,20150,20150,20100,598
|
|
20240104,100200,334100250,20100,20100,20100,20100,3
|
|
20240104,100100,334039950,20150,20100,20150,20100,800
|
|
20240104,100000,317922900,20100,20100,20100,20100,5
|
|
20240104,095900,317822400,20100,20100,20100,20100,0
|
|
20240104,095800,317822400,20100,20100,20100,20100,320
|
|
20240104,095700,311390400,20050,20050,20050,20050,214
|
|
20240104,095600,307099700,20100,20100,20100,20050,51
|
|
20240104,095500,306074650,20050,20050,20100,20050,3
|
|
20240104,095400,306014450,20100,20100,20100,20100,2
|
|
20240104,095300,305974250,20050,20000,20050,20000,496
|
|
20240104,095200,296029650,20000,20100,20100,20000,556
|
|
20240104,095100,284878800,20100,20100,20100,20100,6
|
|
20240104,095000,284758200,20150,20100,20150,20100,11
|
|
20240104,094900,284537050,20150,20150,20150,20100,59
|
|
20240104,094800,283348850,20100,20100,20100,20100,32
|
|
20240104,094700,282705650,20100,20100,20100,20100,50
|
|
20240104,094600,281700650,20100,20100,20100,20100,497
|
|
20240104,094500,271710950,20100,20100,20100,20100,137
|
|
20240104,094400,268957250,20100,20100,20100,20050,117
|
|
20240104,094300,266605600,20100,20150,20150,20100,181
|
|
20240104,094200,262967450,20150,20150,20150,20150,404
|
|
20240104,094100,254826850,20150,20150,20150,20150,1
|
|
20240104,094000,254806700,20200,20150,20200,20150,3
|
|
20240104,093900,254746200,20200,20200,20200,20200,0
|
|
20240104,093800,254746200,20200,20150,20200,20150,2
|
|
20240104,093700,254705850,20150,20200,20250,20150,504
|
|
20240104,093600,244501500,20200,20200,20200,20200,387
|
|
20240104,093500,236684100,20250,20250,20250,20200,102
|
|
20240104,093400,234618650,20250,20250,20250,20250,226
|
|
20240104,093300,230042150,20250,20250,20250,20250,18
|
|
20240104,093200,229677650,20250,20200,20250,20200,305
|
|
20240104,093100,223506600,20250,20250,20250,20250,2
|
|
20240104,093000,223466100,20250,20200,20250,20200,105
|
|
20240104,092900,221340050,20200,20250,20250,20200,102
|
|
20240104,092800,219274600,20250,20200,20250,20200,102
|
|
20240104,092700,217209200,20200,20200,20250,20200,115
|
|
20240104,092600,214881200,20200,20200,20200,20200,2
|
|
20240104,092500,214840800,20250,20250,20250,20200,580
|
|
20240104,092400,203096800,20200,20200,20200,20200,10
|
|
20240104,092300,202894800,20200,20200,20200,20200,2
|
|
20240104,092200,202854400,20250,20200,20250,20200,400
|
|
20240104,092100,194755450,20250,20150,20250,20150,425
|
|
20240104,092000,186151700,20250,20200,20250,20200,2246
|
|
20240104,091900,140688700,20150,20150,20150,20150,539
|
|
20240104,091800,129827850,20250,20200,20250,20150,27
|
|
20240104,091700,129281850,20250,20150,20250,20150,229
|
|
20240104,091600,124650700,20200,20200,20200,20150,107
|
|
20240104,091500,122494350,20200,20150,20250,20150,217
|
|
20240104,091400,118102850,20150,20200,20200,20150,815
|
|
20240104,091300,101666700,20250,20200,20250,20200,229
|
|
20240104,091200,97033400,20200,20200,20250,20200,637
|
|
20240104,091100,84156850,20200,20200,20200,20200,101
|
|
20240104,091000,82116650,20200,20200,20200,20200,141
|
|
20240104,090900,79268450,20200,20200,20250,20150,208
|
|
20240104,090800,75071600,20200,20200,20200,20200,163
|
|
20240104,090700,71779000,20200,20150,20200,20150,284
|
|
20240104,090600,66048050,20200,20300,20300,20200,263
|
|
20240104,090500,60723350,20300,20150,20300,20150,576
|
|
20240104,090400,49093050,20200,20150,20200,20150,106
|
|
20240104,090300,46954400,20150,20150,20200,20100,849
|
|
20240104,090200,29857050,20150,20100,20150,20100,446
|
|
20240104,090100,20879850,20100,20200,20350,20100,349
|
|
20240104,090000,13833600,20200,20200,20200,20150,679
|