664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,200100,811017250,20450,20450,20450,20450,1195
|
|
20240118,200000,811017250,20450,20450,20450,20450,0
|
|
20240118,195900,811017250,20450,20450,20450,20450,0
|
|
20240118,195800,811017250,20450,20450,20450,20450,0
|
|
20240118,195700,811017250,20450,20450,20450,20450,0
|
|
20240118,195600,811017250,20450,20450,20450,20450,0
|
|
20240118,195500,811017250,20450,20450,20450,20450,0
|
|
20240118,195400,811017250,20450,20450,20450,20450,0
|
|
20240118,195300,811017250,20450,20450,20450,20450,0
|
|
20240118,195200,811017250,20450,20450,20450,20450,0
|
|
20240118,195100,811017250,20450,20450,20450,20450,0
|
|
20240118,195000,811017250,20450,20450,20450,20450,0
|
|
20240118,194900,811017250,20450,20450,20450,20450,0
|
|
20240118,194800,811017250,20450,20450,20450,20450,0
|
|
20240118,194700,811017250,20450,20450,20450,20450,0
|
|
20240118,194600,811017250,20450,20450,20450,20450,0
|
|
20240118,194500,811017250,20450,20450,20450,20450,0
|
|
20240118,194400,811017250,20450,20450,20450,20450,0
|
|
20240118,194300,811017250,20450,20450,20450,20450,0
|
|
20240118,194200,811017250,20450,20450,20450,20450,0
|
|
20240118,194100,811017250,20450,20450,20450,20450,0
|
|
20240118,194000,811017250,20450,20450,20450,20450,0
|
|
20240118,193900,811017250,20450,20450,20450,20450,0
|
|
20240118,193800,811017250,20450,20450,20450,20450,0
|
|
20240118,193700,811017250,20450,20450,20450,20450,0
|
|
20240118,193600,811017250,20450,20450,20450,20450,0
|
|
20240118,193500,811017250,20450,20450,20450,20450,0
|
|
20240118,193400,811017250,20450,20450,20450,20450,0
|
|
20240118,193300,811017250,20450,20450,20450,20450,0
|
|
20240118,193200,811017250,20450,20450,20450,20450,0
|
|
20240118,193100,811017250,20450,20450,20450,20450,1195
|
|
20240118,193000,811017250,20450,20450,20450,20450,0
|
|
20240118,192900,811017250,20450,20450,20450,20450,0
|
|
20240118,192800,811017250,20450,20450,20450,20450,0
|
|
20240118,192700,811017250,20450,20450,20450,20450,0
|
|
20240118,192600,811017250,20450,20450,20450,20450,0
|
|
20240118,192500,811017250,20450,20450,20450,20450,0
|
|
20240118,192400,811017250,20450,20450,20450,20450,0
|
|
20240118,192300,811017250,20450,20450,20450,20450,0
|
|
20240118,192200,811017250,20450,20450,20450,20450,0
|
|
20240118,192100,811017250,20450,20450,20450,20450,0
|
|
20240118,192000,811017250,20450,20450,20450,20450,0
|
|
20240118,191900,811017250,20450,20450,20450,20450,0
|
|
20240118,191800,811017250,20450,20450,20450,20450,0
|
|
20240118,191700,811017250,20450,20450,20450,20450,0
|
|
20240118,191600,811017250,20450,20450,20450,20450,0
|
|
20240118,191500,811017250,20450,20450,20450,20450,0
|
|
20240118,191400,811017250,20450,20450,20450,20450,0
|
|
20240118,191300,811017250,20450,20450,20450,20450,0
|
|
20240118,191200,811017250,20450,20450,20450,20450,0
|
|
20240118,191100,811017250,20450,20450,20450,20450,0
|
|
20240118,191000,811017250,20450,20450,20450,20450,0
|
|
20240118,190900,811017250,20450,20450,20450,20450,0
|
|
20240118,190800,811017250,20450,20450,20450,20450,0
|
|
20240118,190700,811017250,20450,20450,20450,20450,0
|
|
20240118,190600,811017250,20450,20450,20450,20450,0
|
|
20240118,190500,811017250,20450,20450,20450,20450,0
|
|
20240118,190400,811017250,20450,20450,20450,20450,0
|
|
20240118,190300,811017250,20450,20450,20450,20450,0
|
|
20240118,190200,811017250,20450,20450,20450,20450,0
|
|
20240118,190100,811017250,20450,20450,20450,20450,1195
|
|
20240118,190000,811017250,20450,20450,20450,20450,0
|
|
20240118,185900,811017250,20450,20450,20450,20450,0
|
|
20240118,185800,811017250,20450,20450,20450,20450,0
|
|
20240118,185700,811017250,20450,20450,20450,20450,0
|
|
20240118,185600,811017250,20450,20450,20450,20450,0
|
|
20240118,185500,811017250,20450,20450,20450,20450,0
|
|
20240118,185400,811017250,20450,20450,20450,20450,0
|
|
20240118,185300,811017250,20450,20450,20450,20450,0
|
|
20240118,185200,811017250,20450,20450,20450,20450,0
|
|
20240118,185100,811017250,20450,20450,20450,20450,0
|
|
20240118,185000,811017250,20450,20450,20450,20450,0
|
|
20240118,184900,811017250,20450,20450,20450,20450,0
|
|
20240118,184800,811017250,20450,20450,20450,20450,0
|
|
20240118,184700,811017250,20450,20450,20450,20450,0
|
|
20240118,184600,811017250,20450,20450,20450,20450,0
|
|
20240118,184500,811017250,20450,20450,20450,20450,0
|
|
20240118,184400,811017250,20450,20450,20450,20450,0
|
|
20240118,184300,811017250,20450,20450,20450,20450,0
|
|
20240118,184200,811017250,20450,20450,20450,20450,0
|
|
20240118,184100,811017250,20450,20450,20450,20450,0
|
|
20240118,184000,811017250,20450,20450,20450,20450,0
|
|
20240118,183900,811017250,20450,20450,20450,20450,0
|
|
20240118,183800,811017250,20450,20450,20450,20450,0
|
|
20240118,183700,811017250,20450,20450,20450,20450,0
|
|
20240118,183600,811017250,20450,20450,20450,20450,0
|
|
20240118,183500,811017250,20450,20450,20450,20450,0
|
|
20240118,183400,811017250,20450,20450,20450,20450,0
|
|
20240118,183300,811017250,20450,20450,20450,20450,0
|
|
20240118,183200,811017250,20450,20450,20450,20450,0
|
|
20240118,183100,811017250,20450,20450,20450,20450,1195
|
|
20240118,183000,811017250,20450,20450,20450,20450,0
|
|
20240118,182900,811017250,20450,20450,20450,20450,0
|
|
20240118,182800,811017250,20450,20450,20450,20450,0
|
|
20240118,182700,811017250,20450,20450,20450,20450,0
|
|
20240118,182600,811017250,20450,20450,20450,20450,0
|
|
20240118,182500,811017250,20450,20450,20450,20450,0
|
|
20240118,182400,811017250,20450,20450,20450,20450,0
|
|
20240118,182300,811017250,20450,20450,20450,20450,0
|
|
20240118,182200,811017250,20450,20450,20450,20450,0
|
|
20240118,182100,811017250,20450,20450,20450,20450,0
|
|
20240118,182000,811017250,20450,20450,20450,20450,0
|
|
20240118,181900,811017250,20450,20450,20450,20450,0
|
|
20240118,181800,811017250,20450,20450,20450,20450,0
|
|
20240118,181700,811017250,20450,20450,20450,20450,0
|
|
20240118,181600,811017250,20450,20450,20450,20450,0
|
|
20240118,181500,811017250,20450,20450,20450,20450,0
|
|
20240118,181400,811017250,20450,20450,20450,20450,0
|
|
20240118,181300,811017250,20450,20450,20450,20450,0
|
|
20240118,181200,811017250,20450,20450,20450,20450,0
|
|
20240118,181100,811017250,20450,20450,20450,20450,0
|
|
20240118,181000,811017250,20450,20450,20450,20450,0
|
|
20240118,180900,811017250,20450,20450,20450,20450,0
|
|
20240118,180800,811017250,20450,20450,20450,20450,0
|
|
20240118,180700,811017250,20450,20450,20450,20450,0
|
|
20240118,180600,811017250,20450,20450,20450,20450,0
|
|
20240118,180500,811017250,20450,20450,20450,20450,0
|
|
20240118,180400,811017250,20450,20450,20450,20450,0
|
|
20240118,180300,811017250,20450,20450,20450,20450,0
|
|
20240118,180200,811017250,20450,20450,20450,20450,0
|
|
20240118,180100,811017250,20450,20450,20450,20450,1195
|
|
20240118,180000,811017250,20450,20450,20450,20450,0
|
|
20240118,175900,811017250,20450,20450,20450,20450,0
|
|
20240118,175800,811017250,20450,20450,20450,20450,0
|
|
20240118,175700,811017250,20450,20450,20450,20450,0
|
|
20240118,175600,811017250,20450,20450,20450,20450,0
|
|
20240118,175500,811017250,20450,20450,20450,20450,0
|
|
20240118,175400,811017250,20450,20450,20450,20450,0
|
|
20240118,175300,811017250,20450,20450,20450,20450,0
|
|
20240118,175200,811017250,20450,20450,20450,20450,0
|
|
20240118,175100,811017250,20450,20450,20450,20450,0
|
|
20240118,175000,811017250,20450,20450,20450,20450,0
|
|
20240118,174900,811017250,20450,20450,20450,20450,0
|
|
20240118,174800,811017250,20450,20450,20450,20450,0
|
|
20240118,174700,811017250,20450,20450,20450,20450,0
|
|
20240118,174600,811017250,20450,20450,20450,20450,0
|
|
20240118,174500,811017250,20450,20450,20450,20450,0
|
|
20240118,174400,811017250,20450,20450,20450,20450,0
|
|
20240118,174300,811017250,20450,20450,20450,20450,0
|
|
20240118,174200,811017250,20450,20450,20450,20450,0
|
|
20240118,174100,811017250,20450,20450,20450,20450,0
|
|
20240118,174000,811017250,20450,20450,20450,20450,0
|
|
20240118,173900,811017250,20450,20450,20450,20450,0
|
|
20240118,173800,811017250,20450,20450,20450,20450,0
|
|
20240118,173700,811017250,20450,20450,20450,20450,0
|
|
20240118,173600,811017250,20450,20450,20450,20450,0
|
|
20240118,173500,811017250,20450,20450,20450,20450,0
|
|
20240118,173400,811017250,20450,20450,20450,20450,0
|
|
20240118,173300,811017250,20450,20450,20450,20450,0
|
|
20240118,173200,811017250,20450,20450,20450,20450,0
|
|
20240118,173100,811017250,20450,20450,20450,20450,1195
|
|
20240118,173000,811017250,20450,20450,20450,20450,0
|
|
20240118,172900,811017250,20450,20450,20450,20450,0
|
|
20240118,172800,811017250,20450,20450,20450,20450,0
|
|
20240118,172700,811017250,20450,20450,20450,20450,0
|
|
20240118,172600,811017250,20450,20450,20450,20450,0
|
|
20240118,172500,811017250,20450,20450,20450,20450,0
|
|
20240118,172400,811017250,20450,20450,20450,20450,0
|
|
20240118,172300,811017250,20450,20450,20450,20450,0
|
|
20240118,172200,811017250,20450,20450,20450,20450,0
|
|
20240118,172100,811017250,20450,20450,20450,20450,0
|
|
20240118,172000,811017250,20450,20450,20450,20450,0
|
|
20240118,171900,811017250,20450,20450,20450,20450,0
|
|
20240118,171800,811017250,20450,20450,20450,20450,0
|
|
20240118,171700,811017250,20450,20450,20450,20450,0
|
|
20240118,171600,811017250,20450,20450,20450,20450,0
|
|
20240118,171500,811017250,20450,20450,20450,20450,0
|
|
20240118,171400,811017250,20450,20450,20450,20450,0
|
|
20240118,171300,811017250,20450,20450,20450,20450,0
|
|
20240118,171200,811017250,20450,20450,20450,20450,0
|
|
20240118,171100,811017250,20450,20450,20450,20450,0
|
|
20240118,171000,811017250,20450,20450,20450,20450,0
|
|
20240118,170900,811017250,20450,20450,20450,20450,0
|
|
20240118,170800,811017250,20450,20450,20450,20450,0
|
|
20240118,170700,811017250,20450,20450,20450,20450,0
|
|
20240118,170600,811017250,20450,20450,20450,20450,0
|
|
20240118,170500,811017250,20450,20450,20450,20450,0
|
|
20240118,170400,811017250,20450,20450,20450,20450,0
|
|
20240118,170300,811017250,20450,20450,20450,20450,0
|
|
20240118,170200,811017250,20450,20450,20450,20450,0
|
|
20240118,170100,811017250,20450,20450,20450,20450,1195
|
|
20240118,170000,811017250,20450,20450,20450,20450,0
|
|
20240118,165900,811017250,20450,20450,20450,20450,0
|
|
20240118,165800,811017250,20450,20450,20450,20450,0
|
|
20240118,165700,811017250,20450,20450,20450,20450,0
|
|
20240118,165600,811017250,20450,20450,20450,20450,0
|
|
20240118,165500,811017250,20450,20450,20450,20450,0
|
|
20240118,165400,811017250,20450,20450,20450,20450,0
|
|
20240118,165300,811017250,20450,20450,20450,20450,0
|
|
20240118,165200,811017250,20450,20450,20450,20450,0
|
|
20240118,165100,811017250,20450,20450,20450,20450,0
|
|
20240118,165000,811017250,20450,20450,20450,20450,0
|
|
20240118,164900,811017250,20450,20450,20450,20450,0
|
|
20240118,164800,811017250,20450,20450,20450,20450,0
|
|
20240118,164700,811017250,20450,20450,20450,20450,0
|
|
20240118,164600,811017250,20450,20450,20450,20450,0
|
|
20240118,164500,811017250,20450,20450,20450,20450,0
|
|
20240118,164400,811017250,20450,20450,20450,20450,0
|
|
20240118,164300,811017250,20450,20450,20450,20450,0
|
|
20240118,164200,811017250,20450,20450,20450,20450,0
|
|
20240118,164100,811017250,20450,20450,20450,20450,0
|
|
20240118,164000,811017250,20450,20450,20450,20450,0
|
|
20240118,163900,811017250,20450,20450,20450,20450,0
|
|
20240118,163800,811017250,20450,20450,20450,20450,0
|
|
20240118,163700,811017250,20450,20450,20450,20450,0
|
|
20240118,163600,811017250,20450,20450,20450,20450,0
|
|
20240118,163500,811017250,20450,20450,20450,20450,0
|
|
20240118,163400,811017250,20450,20450,20450,20450,0
|
|
20240118,163300,811017250,20450,20450,20450,20450,0
|
|
20240118,163200,811017250,20450,20450,20450,20450,0
|
|
20240118,163100,811017250,20450,20450,20450,20450,1195
|
|
20240118,163000,811017250,20450,20450,20450,20450,0
|
|
20240118,162900,811017250,20450,20450,20450,20450,0
|
|
20240118,162800,811017250,20450,20450,20450,20450,0
|
|
20240118,162700,811017250,20450,20450,20450,20450,0
|
|
20240118,162600,811017250,20450,20450,20450,20450,0
|
|
20240118,162500,811017250,20450,20450,20450,20450,0
|
|
20240118,162400,811017250,20450,20450,20450,20450,0
|
|
20240118,162300,811017250,20450,20450,20450,20450,0
|
|
20240118,162200,811017250,20450,20450,20450,20450,0
|
|
20240118,162100,811017250,20450,20450,20450,20450,0
|
|
20240118,162000,811017250,20450,20450,20450,20450,0
|
|
20240118,161900,811017250,20450,20450,20450,20450,0
|
|
20240118,161800,811017250,20450,20450,20450,20450,0
|
|
20240118,161700,811017250,20450,20450,20450,20450,0
|
|
20240118,161600,811017250,20450,20450,20450,20450,0
|
|
20240118,161500,811017250,20450,20450,20450,20450,0
|
|
20240118,161400,811017250,20450,20450,20450,20450,0
|
|
20240118,161300,811017250,20450,20450,20450,20450,0
|
|
20240118,161200,811017250,20450,20450,20450,20450,0
|
|
20240118,161100,811017250,20450,20450,20450,20450,0
|
|
20240118,161000,811017250,20450,20450,20450,20450,0
|
|
20240118,160900,811017250,20450,20450,20450,20450,0
|
|
20240118,160800,811017250,20450,20450,20450,20450,0
|
|
20240118,160700,811017250,20450,20450,20450,20450,0
|
|
20240118,160600,811017250,20450,20450,20450,20450,0
|
|
20240118,160500,811017250,20450,20450,20450,20450,0
|
|
20240118,160400,811017250,20450,20450,20450,20450,0
|
|
20240118,160300,811017250,20450,20450,20450,20450,0
|
|
20240118,160200,811017250,20450,20450,20450,20450,0
|
|
20240118,160100,811017250,20450,20450,20450,20450,1195
|
|
20240118,160000,811017250,20450,20450,20450,20450,0
|
|
20240118,155900,811017250,20450,20450,20450,20450,0
|
|
20240118,155800,811017250,20450,20450,20450,20450,0
|
|
20240118,155700,811017250,20450,20450,20450,20450,0
|
|
20240118,155600,811017250,20450,20450,20450,20450,0
|
|
20240118,155500,811017250,20450,20450,20450,20450,0
|
|
20240118,155400,811017250,20450,20450,20450,20450,0
|
|
20240118,155300,811017250,20450,20450,20450,20450,0
|
|
20240118,155200,811017250,20450,20450,20450,20450,0
|
|
20240118,155100,811017250,20450,20450,20450,20450,0
|
|
20240118,155000,811017250,20450,20450,20450,20450,0
|
|
20240118,154900,811017250,20450,20450,20450,20450,0
|
|
20240118,154800,811017250,20450,20450,20450,20450,0
|
|
20240118,154700,811017250,20450,20450,20450,20450,0
|
|
20240118,154600,811017250,20450,20450,20450,20450,0
|
|
20240118,154500,811017250,20450,20450,20450,20450,0
|
|
20240118,154400,811017250,20450,20450,20450,20450,0
|
|
20240118,154300,811017250,20450,20450,20450,20450,0
|
|
20240118,154200,811017250,20450,20450,20450,20450,0
|
|
20240118,154100,811017250,20450,20450,20450,20450,0
|
|
20240118,154000,811017250,20450,20450,20450,20450,0
|
|
20240118,153900,811017250,20450,20450,20450,20450,0
|
|
20240118,153800,811017250,20450,20450,20450,20450,0
|
|
20240118,153700,811017250,20450,20450,20450,20450,0
|
|
20240118,153600,811017250,20450,20450,20450,20450,0
|
|
20240118,153500,811017250,20450,20450,20450,20450,0
|
|
20240118,153400,811017250,20450,20450,20450,20450,0
|
|
20240118,153300,811017250,20450,20450,20450,20450,0
|
|
20240118,153200,811017250,20450,20450,20450,20450,0
|
|
20240118,153100,811017250,20450,20450,20450,20450,1195
|
|
20240118,153000,811017250,20450,20450,20450,20450,1195
|
|
20240118,152900,786579500,20550,20550,20550,20550,0
|
|
20240118,152800,786579500,20550,20550,20550,20550,0
|
|
20240118,152700,786579500,20550,20550,20550,20550,0
|
|
20240118,152600,786579500,20550,20550,20550,20550,0
|
|
20240118,152500,786579500,20550,20550,20550,20550,0
|
|
20240118,152400,786579500,20550,20550,20550,20550,0
|
|
20240118,152300,786579500,20550,20550,20550,20550,0
|
|
20240118,152200,786579500,20550,20550,20550,20550,0
|
|
20240118,152100,786579500,20550,20550,20550,20550,0
|
|
20240118,152000,786579500,20550,20550,20550,20550,0
|
|
20240118,151900,786579500,20550,20500,20550,20500,262
|
|
20240118,151800,781208450,20500,20450,20500,20400,123
|
|
20240118,151700,778695000,20500,20500,20500,20500,11
|
|
20240118,151600,778469500,20500,20500,20500,20500,13
|
|
20240118,151500,778203000,20500,20500,20500,20500,12
|
|
20240118,151400,777957000,20450,20500,20500,20450,58
|
|
20240118,151300,776768050,20500,20500,20500,20500,4
|
|
20240118,151200,776686050,20500,20500,20500,20450,207
|
|
20240118,151100,772452250,20500,20500,20500,20500,8
|
|
20240118,151000,772288250,20500,20550,20550,20500,18
|
|
20240118,150900,771919100,20500,20500,20500,20500,0
|
|
20240118,150800,771919100,20500,20550,20550,20500,43
|
|
20240118,150700,771036350,20600,20600,20600,20600,43
|
|
20240118,150600,770150550,20600,20550,20600,20550,91
|
|
20240118,150500,768280250,20500,20500,20500,20500,782
|
|
20240118,150400,752249250,20450,20450,20450,20450,14
|
|
20240118,150300,751962950,20500,20500,20500,20500,1
|
|
20240118,150200,751942450,20500,20500,20500,20500,3
|
|
20240118,150100,751880950,20400,20500,20500,20400,4
|
|
20240118,150000,751799050,20400,20450,20450,20400,1100
|
|
20240118,145900,729350750,20500,20500,20500,20500,172
|
|
20240118,145800,725824750,20550,20550,20550,20550,12
|
|
20240118,145700,725578150,20550,20500,20550,20500,5
|
|
20240118,145600,725475450,20550,20500,20550,20450,278
|
|
20240118,145500,719785600,20600,20550,20600,20550,14
|
|
20240118,145400,719497750,20550,20550,20550,20550,3
|
|
20240118,145300,719436100,20600,20600,20600,20600,53
|
|
20240118,145200,718344300,20600,20550,20600,20550,56
|
|
20240118,145100,717192450,20550,20550,20600,20550,6
|
|
20240118,145000,717069100,20550,20550,20550,20550,158
|
|
20240118,144900,713822200,20500,20500,20500,20500,107
|
|
20240118,144800,711628700,20500,20500,20500,20500,3
|
|
20240118,144700,711567200,20500,20500,20500,20500,3
|
|
20240118,144600,711505700,20500,20500,20500,20500,0
|
|
20240118,144500,711505700,20500,20500,20500,20500,13
|
|
20240118,144400,711239200,20500,20450,20500,20450,31
|
|
20240118,144300,710605100,20450,20450,20450,20450,4
|
|
20240118,144200,710523300,20450,20450,20450,20450,1
|
|
20240118,144100,710502850,20450,20450,20450,20450,3
|
|
20240118,144000,710441500,20450,20450,20450,20450,10
|
|
20240118,143900,710237000,20450,20450,20450,20450,7
|
|
20240118,143800,710093850,20450,20400,20450,20400,9
|
|
20240118,143700,709909900,20450,20400,20450,20400,171
|
|
20240118,143600,706415900,20400,20400,20400,20400,3
|
|
20240118,143500,706354700,20400,20400,20400,20400,0
|
|
20240118,143400,706354700,20400,20400,20400,20400,26
|
|
20240118,143300,705824300,20400,20400,20400,20400,4
|
|
20240118,143200,705742700,20400,20400,20400,20400,74
|
|
20240118,143100,704233100,20400,20400,20400,20400,9
|
|
20240118,143000,704049500,20400,20350,20400,20350,21
|
|
20240118,142900,703622000,20350,20400,20400,20350,6
|
|
20240118,142800,703499750,20400,20400,20400,20400,9
|
|
20240118,142700,703316150,20400,20400,20400,20400,8
|
|
20240118,142600,703152950,20400,20400,20400,20400,4
|
|
20240118,142500,703071350,20450,20450,20450,20450,0
|
|
20240118,142400,703071350,20450,20400,20450,20350,48
|
|
20240118,142300,702092550,20450,20450,20450,20450,4
|
|
20240118,142200,702010750,20450,20450,20450,20450,0
|
|
20240118,142100,702010750,20450,20450,20450,20450,12
|
|
20240118,142000,701765350,20450,20400,20450,20400,8
|
|
20240118,141900,701602000,20450,20450,20450,20450,3
|
|
20240118,141800,701540650,20450,20400,20450,20400,94
|
|
20240118,141700,699622600,20400,20400,20400,20400,19
|
|
20240118,141600,699235000,20400,20400,20400,20400,31
|
|
20240118,141500,698602600,20450,20400,20450,20400,132
|
|
20240118,141400,695909500,20400,20400,20400,20400,30
|
|
20240118,141300,695297500,20400,20400,20400,20400,20
|
|
20240118,141200,694889500,20400,20400,20400,20400,5
|
|
20240118,141100,694787500,20400,20400,20400,20400,0
|
|
20240118,141000,694787500,20400,20350,20400,20350,203
|
|
20240118,140900,690656300,20400,20400,20400,20400,4
|
|
20240118,140800,690574700,20400,20400,20400,20400,1
|
|
20240118,140700,690554300,20450,20400,20450,20400,3
|
|
20240118,140600,690493000,20400,20400,20400,20400,53
|
|
20240118,140500,689411800,20450,20450,20450,20450,12
|
|
20240118,140400,689166400,20450,20400,20450,20400,14
|
|
20240118,140300,688880600,20400,20400,20400,20400,299
|
|
20240118,140200,682781000,20400,20400,20400,20400,13
|
|
20240118,140100,682515800,20400,20400,20400,20400,10
|
|
20240118,140000,682311800,20350,20350,20350,20300,376
|
|
20240118,135900,674660400,20300,20350,20350,20300,162
|
|
20240118,135800,671370650,20350,20350,20350,20350,113
|
|
20240118,135700,669071100,20400,20400,20400,20400,16
|
|
20240118,135600,668744700,20400,20400,20400,20400,3
|
|
20240118,135500,668683500,20350,20350,20350,20350,50
|
|
20240118,135400,667666000,20300,20300,20300,20300,101
|
|
20240118,135300,665615700,20400,20350,20400,20350,13
|
|
20240118,135200,665351000,20350,20350,20350,20300,1741
|
|
20240118,135100,630001900,20350,20350,20350,20350,314
|
|
20240118,135000,623612000,20400,20450,20450,20400,422
|
|
20240118,134900,615003000,20400,20400,20400,20400,50
|
|
20240118,134800,613983000,20400,20450,20450,20400,103
|
|
20240118,134700,611881650,20450,20450,20450,20450,116
|
|
20240118,134600,609509450,20450,20450,20450,20450,1074
|
|
20240118,134500,587546150,20500,20450,20500,20450,205
|
|
20240118,134400,583353700,20450,20450,20500,20450,92
|
|
20240118,134300,581472150,20450,20450,20500,20450,649
|
|
20240118,134200,568193600,20500,20500,20500,20500,112
|
|
20240118,134100,565897600,20500,20500,20550,20500,2216
|
|
20240118,134000,520469400,20550,20550,20550,20550,20
|
|
20240118,133900,520058400,20550,20550,20550,20500,245
|
|
20240118,133800,515033500,20550,20500,20550,20500,126
|
|
20240118,133700,512444600,20550,20550,20550,20550,1
|
|
20240118,133600,512424050,20550,20600,20600,20550,1276
|
|
20240118,133500,486201000,20650,20600,20650,20600,76
|
|
20240118,133400,484635350,20600,20600,20600,20600,16
|
|
20240118,133300,484305750,20650,20650,20650,20650,7
|
|
20240118,133200,484161200,20650,20650,20650,20650,9
|
|
20240118,133100,483975350,20600,20650,20650,20600,13
|
|
20240118,133000,483707400,20600,20650,20650,20600,14
|
|
20240118,132900,483418850,20650,20650,20650,20650,4
|
|
20240118,132800,483336250,20600,20650,20650,20600,5
|
|
20240118,132700,483233100,20600,20600,20650,20600,253
|
|
20240118,132600,478020850,20550,20550,20550,20550,26
|
|
20240118,132500,477486550,20600,20600,20600,20550,36
|
|
20240118,132400,476745450,20600,20600,20600,20600,0
|
|
20240118,132300,476745450,20600,20600,20600,20600,9
|
|
20240118,132200,476560050,20600,20600,20600,20600,62
|
|
20240118,132100,475282850,20600,20600,20600,20600,9
|
|
20240118,132000,475097450,20600,20600,20600,20600,0
|
|
20240118,131900,475097450,20600,20600,20600,20600,6
|
|
20240118,131800,474973850,20550,20550,20550,20550,0
|
|
20240118,131700,474973850,20550,20600,20600,20550,234
|
|
20240118,131600,470164950,20600,20600,20600,20600,3
|
|
20240118,131500,470103150,20600,20600,20600,20600,2
|
|
20240118,131400,470061950,20600,20600,20600,20550,511
|
|
20240118,131300,459550350,20600,20600,20600,20600,3
|
|
20240118,131200,459488550,20600,20600,20600,20600,0
|
|
20240118,131100,459488550,20600,20600,20600,20600,16
|
|
20240118,131000,459158950,20550,20550,20550,20550,0
|
|
20240118,130900,459158950,20550,20600,20600,20550,172
|
|
20240118,130800,455623900,20600,20600,20600,20600,6
|
|
20240118,130700,455500300,20600,20600,20600,20600,29
|
|
20240118,130600,454902900,20600,20600,20600,20600,3
|
|
20240118,130500,454841100,20600,20600,20600,20600,6
|
|
20240118,130400,454717500,20600,20600,20600,20600,6
|
|
20240118,130300,454593900,20550,20550,20550,20550,30
|
|
20240118,130200,453977400,20600,20600,20600,20600,6
|
|
20240118,130100,453853800,20550,20550,20550,20550,0
|
|
20240118,130000,453853800,20550,20600,20600,20550,53
|
|
20240118,125900,452764500,20600,20600,20600,20600,13
|
|
20240118,125800,452496700,20600,20600,20600,20600,2
|
|
20240118,125700,452455500,20600,20600,20600,20600,51
|
|
20240118,125600,451404900,20600,20650,20650,20600,264
|
|
20240118,125500,445966050,20650,20650,20650,20650,0
|
|
20240118,125400,445966050,20650,20650,20650,20650,0
|
|
20240118,125300,445966050,20650,20650,20650,20650,0
|
|
20240118,125200,445966050,20650,20650,20650,20650,0
|
|
20240118,125100,445966050,20650,20650,20650,20650,0
|
|
20240118,125000,445966050,20650,20650,20650,20650,10
|
|
20240118,124900,445759550,20650,20650,20650,20650,0
|
|
20240118,124800,445759550,20650,20650,20650,20650,10
|
|
20240118,124700,445553050,20650,20650,20650,20650,0
|
|
20240118,124600,445553050,20650,20650,20650,20650,0
|
|
20240118,124500,445553050,20650,20650,20650,20650,0
|
|
20240118,124400,445553050,20650,20650,20650,20650,0
|
|
20240118,124300,445553050,20650,20600,20650,20600,205
|
|
20240118,124200,441329500,20600,20600,20600,20600,0
|
|
20240118,124100,441329500,20600,20600,20600,20600,41
|
|
20240118,124000,440484900,20650,20650,20650,20650,7
|
|
20240118,123900,440340350,20650,20650,20650,20650,125
|
|
20240118,123800,437759100,20700,20700,20700,20700,0
|
|
20240118,123700,437759100,20700,20700,20700,20700,0
|
|
20240118,123600,437759100,20700,20700,20700,20700,2
|
|
20240118,123500,437717700,20700,20700,20700,20700,3
|
|
20240118,123400,437655600,20700,20700,20700,20700,0
|
|
20240118,123300,437655600,20700,20700,20700,20700,1
|
|
20240118,123200,437634900,20650,20650,20650,20650,0
|
|
20240118,123100,437634900,20650,20650,20650,20650,0
|
|
20240118,123000,437634900,20650,20650,20650,20650,1
|
|
20240118,122900,437614250,20600,20600,20600,20600,0
|
|
20240118,122800,437614250,20600,20600,20600,20600,0
|
|
20240118,122700,437614250,20600,20600,20600,20600,0
|
|
20240118,122600,437614250,20600,20600,20600,20600,0
|
|
20240118,122500,437614250,20600,20600,20600,20600,27
|
|
20240118,122400,437058050,20650,20650,20650,20650,55
|
|
20240118,122300,435922300,20700,20700,20700,20700,0
|
|
20240118,122200,435922300,20700,20700,20700,20700,0
|
|
20240118,122100,435922300,20700,20700,20700,20650,9
|
|
20240118,122000,435736050,20700,20700,20700,20700,24
|
|
20240118,121900,435239250,20650,20600,20650,20600,287
|
|
20240118,121800,429323950,20600,20600,20600,20600,0
|
|
20240118,121700,429323950,20600,20600,20600,20600,0
|
|
20240118,121600,429323950,20600,20600,20600,20600,31
|
|
20240118,121500,428685350,20600,20600,20600,20600,0
|
|
20240118,121400,428685350,20600,20600,20600,20600,2
|
|
20240118,121300,428644150,20600,20600,20600,20600,2
|
|
20240118,121200,428602950,20550,20600,20600,20550,21
|
|
20240118,121100,428171350,20600,20600,20600,20600,9
|
|
20240118,121000,427985950,20550,20550,20550,20550,6
|
|
20240118,120900,427862650,20550,20550,20550,20550,6
|
|
20240118,120800,427739350,20550,20550,20550,20550,1
|
|
20240118,120700,427718800,20550,20550,20550,20550,7
|
|
20240118,120600,427574950,20600,20600,20600,20600,10
|
|
20240118,120500,427368950,20500,20550,20550,20500,19
|
|
20240118,120400,426978800,20550,20550,20550,20550,7
|
|
20240118,120300,426834950,20550,20550,20550,20550,0
|
|
20240118,120200,426834950,20550,20550,20550,20550,206
|
|
20240118,120100,422601650,20500,20500,20500,20500,0
|
|
20240118,120000,422601650,20500,20550,20550,20500,793
|
|
20240118,115900,406306300,20550,20550,20550,20550,30
|
|
20240118,115800,405689800,20550,20550,20550,20550,25
|
|
20240118,115700,405176050,20600,20600,20600,20600,594
|
|
20240118,115600,392939650,20600,20600,20600,20600,215
|
|
20240118,115500,388510650,20650,20600,20650,20600,268
|
|
20240118,115400,382989350,20650,20650,20650,20650,22
|
|
20240118,115300,382535050,20650,20650,20650,20650,19
|
|
20240118,115200,382142700,20650,20650,20650,20650,15
|
|
20240118,115100,381832950,20650,20650,20650,20650,0
|
|
20240118,115000,381832950,20650,20650,20650,20650,0
|
|
20240118,114900,381832950,20650,20650,20650,20650,1
|
|
20240118,114800,381812300,20650,20650,20650,20650,80
|
|
20240118,114700,380160300,20650,20650,20650,20650,0
|
|
20240118,114600,380160300,20650,20650,20650,20650,102
|
|
20240118,114500,378054000,20700,20700,20700,20700,0
|
|
20240118,114400,378054000,20700,20700,20700,20700,1
|
|
20240118,114300,378033300,20700,20700,20700,20700,35
|
|
20240118,114200,377308800,20750,20700,20750,20700,21
|
|
20240118,114100,376874050,20750,20700,20750,20700,392
|
|
20240118,114000,368759100,20750,20750,20750,20750,0
|
|
20240118,113900,368759100,20750,20750,20750,20750,30
|
|
20240118,113800,368136600,20750,20750,20750,20750,0
|
|
20240118,113700,368136600,20750,20750,20750,20750,0
|
|
20240118,113600,368136600,20750,20750,20750,20750,0
|
|
20240118,113500,368136600,20750,20700,20750,20700,393
|
|
20240118,113400,360000950,20700,20700,20700,20700,350
|
|
20240118,113300,352755950,20700,20700,20700,20700,100
|
|
20240118,113200,350685950,20750,20700,20750,20700,256
|
|
20240118,113100,345386650,20700,20700,20700,20700,700
|
|
20240118,113000,330896650,20750,20800,20800,20750,177
|
|
20240118,112900,327218750,20800,20800,20800,20800,5
|
|
20240118,112800,327114750,20800,20800,20800,20800,15
|
|
20240118,112700,326802750,20700,20700,20700,20700,0
|
|
20240118,112600,326802750,20700,20750,20750,20700,6
|
|
20240118,112500,326678500,20800,20800,20800,20800,0
|
|
20240118,112400,326678500,20800,20800,20800,20800,1
|
|
20240118,112300,326657700,20700,20750,20750,20700,187
|
|
20240118,112200,322777950,20800,20800,20800,20800,9
|
|
20240118,112100,322590750,20800,20800,20800,20800,0
|
|
20240118,112000,322590750,20800,20800,20800,20800,0
|
|
20240118,111900,322590750,20800,20800,20800,20800,1
|
|
20240118,111800,322569950,20800,20800,20800,20800,5
|
|
20240118,111700,322465950,20800,20800,20800,20800,0
|
|
20240118,111600,322465950,20800,20800,20800,20800,10
|
|
20240118,111500,322257950,20700,20700,20700,20700,0
|
|
20240118,111400,322257950,20700,20800,20800,20700,211
|
|
20240118,111300,317889250,20800,20750,20800,20750,2
|
|
20240118,111200,317847700,20750,20800,20800,20700,641
|
|
20240118,111100,304547550,20800,20800,20800,20800,9
|
|
20240118,111000,304360350,20800,20800,20800,20800,0
|
|
20240118,110900,304360350,20800,20800,20800,20800,0
|
|
20240118,110800,304360350,20800,20800,20800,20800,4
|
|
20240118,110700,304277150,20800,20800,20800,20800,9
|
|
20240118,110600,304089950,20800,20800,20800,20800,4
|
|
20240118,110500,304006750,20800,20800,20800,20800,1
|
|
20240118,110400,303985950,20800,20800,20800,20800,120
|
|
20240118,110300,301489950,20800,20800,20800,20800,0
|
|
20240118,110200,301489950,20800,20800,20800,20800,100
|
|
20240118,110100,299409950,20800,20800,20800,20800,0
|
|
20240118,110000,299409950,20800,20800,20800,20800,9
|
|
20240118,105900,299222750,20750,20750,20750,20750,0
|
|
20240118,105800,299222750,20750,20750,20750,20750,1
|
|
20240118,105700,299202000,20750,20750,20750,20750,123
|
|
20240118,105600,296649750,20800,20800,20800,20800,9
|
|
20240118,105500,296462550,20750,20800,20800,20750,13
|
|
20240118,105400,296192450,20800,20800,20800,20800,0
|
|
20240118,105300,296192450,20800,20800,20800,20800,19
|
|
20240118,105200,295797250,20800,20800,20800,20800,189
|
|
20240118,105100,291866050,20750,20750,20750,20750,5
|
|
20240118,105000,291762300,20750,20750,20750,20750,95
|
|
20240118,104900,289791050,20700,20700,20700,20700,0
|
|
20240118,104800,289791050,20700,20650,20700,20650,2098
|
|
20240118,104700,246362650,20700,20700,20700,20700,1
|
|
20240118,104600,246341950,20700,20700,20700,20700,2
|
|
20240118,104500,246300550,20700,20750,20750,20700,100
|
|
20240118,104400,244228550,20700,20750,20750,20700,439
|
|
20240118,104300,235138100,20750,20700,20750,20700,216
|
|
20240118,104200,230664850,20700,20750,20750,20700,375
|
|
20240118,104100,222899550,20750,20750,20750,20750,9
|
|
20240118,104000,222712800,20750,20750,20750,20750,0
|
|
20240118,103900,222712800,20750,20750,20750,20700,225
|
|
20240118,103800,218052250,20750,20750,20750,20750,0
|
|
20240118,103700,218052250,20750,20750,20750,20750,41
|
|
20240118,103600,217201500,20800,20700,20800,20700,22
|
|
20240118,103500,216745150,20750,20750,20750,20750,2
|
|
20240118,103400,216703650,20750,20800,20800,20750,234
|
|
20240118,103300,211848050,20800,20800,20800,20800,0
|
|
20240118,103200,211848050,20800,20800,20800,20800,9
|
|
20240118,103100,211660850,20800,20800,20800,20800,6
|
|
20240118,103000,211536050,20800,20800,20800,20800,5
|
|
20240118,102900,211432050,20800,20800,20800,20800,0
|
|
20240118,102800,211432050,20800,20700,20800,20700,245
|
|
20240118,102700,206358700,20700,20700,20700,20700,1
|
|
20240118,102600,206338000,20700,20700,20700,20700,0
|
|
20240118,102500,206338000,20700,20700,20700,20700,12
|
|
20240118,102400,206089600,20700,20700,20700,20700,167
|
|
20240118,102300,202632700,20750,20750,20750,20750,100
|
|
20240118,102200,200557700,20750,20750,20750,20750,10
|
|
20240118,102100,200350200,20750,20750,20750,20750,0
|
|
20240118,102000,200350200,20750,20700,20750,20700,423
|
|
20240118,101900,191581050,20650,20650,20650,20650,1
|
|
20240118,101800,191560400,20700,20650,20700,20650,30
|
|
20240118,101700,190939700,20700,20700,20700,20700,9
|
|
20240118,101600,190753400,20700,20700,20700,20700,0
|
|
20240118,101500,190753400,20700,20650,20700,20650,241
|
|
20240118,101400,185776700,20700,20700,20700,20700,100
|
|
20240118,101300,183706700,20750,20750,20750,20750,11
|
|
20240118,101200,183478450,20750,20750,20750,20750,250
|
|
20240118,101100,178290950,20800,20750,20800,20750,26
|
|
20240118,101000,177751400,20750,20750,20750,20750,0
|
|
20240118,100900,177751400,20750,20750,20750,20750,252
|
|
20240118,100800,172522400,20800,20800,20800,20800,0
|
|
20240118,100700,172522400,20800,20800,20800,20800,1
|
|
20240118,100600,172501600,20750,20800,20800,20750,25
|
|
20240118,100500,171982200,20850,20800,20850,20800,97
|
|
20240118,100400,169964550,20800,20800,20850,20750,631
|
|
20240118,100300,156840950,20800,20800,20800,20800,21
|
|
20240118,100200,156404150,20800,20800,20800,20800,0
|
|
20240118,100100,156404150,20800,20800,20800,20800,4
|
|
20240118,100000,156320950,20750,20750,20750,20750,6
|
|
20240118,095900,156196450,20800,20800,20800,20800,6
|
|
20240118,095800,156071650,20800,20800,20800,20800,0
|
|
20240118,095700,156071650,20800,20800,20800,20800,2
|
|
20240118,095600,156030050,20800,20750,20800,20750,67
|
|
20240118,095500,154637300,20750,20750,20750,20750,2
|
|
20240118,095400,154595800,20800,20750,20800,20750,184
|
|
20240118,095300,150777350,20750,20700,20750,20700,111
|
|
20240118,095200,148479050,20700,20700,20700,20700,100
|
|
20240118,095100,146409050,20700,20700,20700,20700,25
|
|
20240118,095000,145891550,20650,20650,20650,20650,1
|
|
20240118,094900,145870900,20750,20700,20750,20700,80
|
|
20240118,094800,144214450,20750,20700,20750,20700,122
|
|
20240118,094700,141688600,20700,20700,20700,20700,13
|
|
20240118,094600,141419500,20700,20700,20700,20700,4
|
|
20240118,094500,141336700,20700,20700,20700,20700,9
|
|
20240118,094400,141150400,20700,20650,20700,20650,280
|
|
20240118,094300,135368250,20700,20600,20700,20600,280
|
|
20240118,094200,129580750,20650,20650,20650,20650,20
|
|
20240118,094100,129167750,20650,20600,20650,20600,26
|
|
20240118,094000,128631700,20650,20700,20700,20650,21
|
|
20240118,093900,128197100,20700,20650,20700,20600,351
|
|
20240118,093800,120949400,20650,20600,20650,20600,16
|
|
20240118,093700,120619400,20600,20600,20650,20600,223
|
|
20240118,093600,116024950,20600,20550,20600,20550,27
|
|
20240118,093500,115469200,20550,20500,20550,20500,132
|
|
20240118,093400,112761600,20550,20600,20600,20550,255
|
|
20240118,093300,107519250,20600,20600,20600,20550,14
|
|
20240118,093200,107231250,20600,20600,20600,20600,1
|
|
20240118,093100,107210650,20550,20550,20550,20450,446
|
|
20240118,093000,98067100,20550,20550,20550,20550,5
|
|
20240118,092900,97964350,20550,20600,20650,20550,664
|
|
20240118,092800,84286850,20600,20600,20600,20600,15
|
|
20240118,092700,83977850,20600,20600,20600,20600,9
|
|
20240118,092600,83792450,20600,20600,20650,20600,211
|
|
20240118,092500,79435800,20650,20650,20700,20650,183
|
|
20240118,092400,75656800,20600,20650,20650,20600,113
|
|
20240118,092300,73324500,20650,20650,20650,20650,4
|
|
20240118,092200,73241900,20700,20700,20700,20700,3
|
|
20240118,092100,73179800,20700,20650,20700,20650,51
|
|
20240118,092000,72125500,20650,20700,20700,20650,56
|
|
20240118,091900,70969000,20700,20700,20700,20700,1
|
|
20240118,091800,70948300,20700,20700,20700,20700,1
|
|
20240118,091700,70927600,20700,20750,20750,20700,16
|
|
20240118,091600,70596350,20750,20700,20750,20700,18
|
|
20240118,091500,70223500,20700,20700,20750,20700,358
|
|
20240118,091400,62812850,20700,20700,20700,20700,0
|
|
20240118,091300,62812850,20700,20650,20700,20650,155
|
|
20240118,091200,59612050,20650,20600,20650,20600,249
|
|
20240118,091100,54480050,20600,20550,20600,20550,205
|
|
20240118,091000,50267250,20500,20450,20500,20350,918
|
|
20240118,090900,31527950,20500,20500,20500,20450,270
|
|
20240118,090800,26005150,20500,20500,20500,20500,1
|
|
20240118,090700,25984650,20500,20550,20550,20500,224
|
|
20240118,090600,21387500,20650,20700,20700,20650,3
|
|
20240118,090500,21325450,20700,20700,20700,20650,140
|
|
20240118,090400,18432450,20700,20750,20750,20700,80
|
|
20240118,090300,16775450,20750,20750,20750,20750,100
|
|
20240118,090200,14700450,20750,20700,20750,20700,22
|
|
20240118,090100,14244100,20700,20700,20700,20700,64
|
|
20240118,090000,12919300,20700,20600,20700,20600,627
|