579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183600,423173550,20200,20200,20200,20200,745
|
|
20240110,183500,423173550,20200,20200,20200,20200,0
|
|
20240110,183400,423173550,20200,20200,20200,20200,0
|
|
20240110,183300,423173550,20200,20200,20200,20200,0
|
|
20240110,183200,423173550,20200,20200,20200,20200,0
|
|
20240110,183100,423173550,20200,20200,20200,20200,0
|
|
20240110,183000,423173550,20200,20200,20200,20200,0
|
|
20240110,182900,423173550,20200,20200,20200,20200,0
|
|
20240110,182800,423173550,20200,20200,20200,20200,0
|
|
20240110,182700,423173550,20200,20200,20200,20200,0
|
|
20240110,182600,423173550,20200,20200,20200,20200,0
|
|
20240110,182500,423173550,20200,20200,20200,20200,0
|
|
20240110,182400,423173550,20200,20200,20200,20200,0
|
|
20240110,182300,423173550,20200,20200,20200,20200,0
|
|
20240110,182200,423173550,20200,20200,20200,20200,0
|
|
20240110,182100,423173550,20200,20200,20200,20200,0
|
|
20240110,182000,423173550,20200,20200,20200,20200,0
|
|
20240110,181900,423173550,20200,20200,20200,20200,0
|
|
20240110,181800,423173550,20200,20200,20200,20200,0
|
|
20240110,181700,423173550,20200,20200,20200,20200,0
|
|
20240110,181600,423173550,20200,20200,20200,20200,0
|
|
20240110,181500,423173550,20200,20200,20200,20200,0
|
|
20240110,181400,423173550,20200,20200,20200,20200,0
|
|
20240110,181300,423173550,20200,20200,20200,20200,0
|
|
20240110,181200,423173550,20200,20200,20200,20200,0
|
|
20240110,181100,423173550,20200,20200,20200,20200,0
|
|
20240110,181000,423173550,20200,20200,20200,20200,0
|
|
20240110,180900,423173550,20200,20200,20200,20200,0
|
|
20240110,180800,423173550,20200,20200,20200,20200,0
|
|
20240110,180700,423173550,20200,20200,20200,20200,0
|
|
20240110,180600,423173550,20200,20200,20200,20200,745
|
|
20240110,180500,423173550,20200,20200,20200,20200,0
|
|
20240110,180400,423173550,20200,20200,20200,20200,0
|
|
20240110,180300,423173550,20200,20200,20200,20200,0
|
|
20240110,180200,423173550,20200,20200,20200,20200,0
|
|
20240110,180100,423173550,20200,20200,20200,20200,0
|
|
20240110,180000,423173550,20200,20200,20200,20200,0
|
|
20240110,175900,423173550,20200,20200,20200,20200,0
|
|
20240110,175800,423173550,20200,20200,20200,20200,0
|
|
20240110,175700,423173550,20200,20200,20200,20200,0
|
|
20240110,175600,423173550,20200,20200,20200,20200,0
|
|
20240110,175500,423173550,20200,20200,20200,20200,0
|
|
20240110,175400,423173550,20200,20200,20200,20200,0
|
|
20240110,175300,423173550,20200,20200,20200,20200,0
|
|
20240110,175200,423173550,20200,20200,20200,20200,0
|
|
20240110,175100,423173550,20200,20200,20200,20200,0
|
|
20240110,175000,423173550,20200,20200,20200,20200,0
|
|
20240110,174900,423173550,20200,20200,20200,20200,0
|
|
20240110,174800,423173550,20200,20200,20200,20200,0
|
|
20240110,174700,423173550,20200,20200,20200,20200,0
|
|
20240110,174600,423173550,20200,20200,20200,20200,0
|
|
20240110,174500,423173550,20200,20200,20200,20200,0
|
|
20240110,174400,423173550,20200,20200,20200,20200,0
|
|
20240110,174300,423173550,20200,20200,20200,20200,0
|
|
20240110,174200,423173550,20200,20200,20200,20200,0
|
|
20240110,174100,423173550,20200,20200,20200,20200,0
|
|
20240110,174000,423173550,20200,20200,20200,20200,0
|
|
20240110,173900,423173550,20200,20200,20200,20200,0
|
|
20240110,173800,423173550,20200,20200,20200,20200,0
|
|
20240110,173700,423173550,20200,20200,20200,20200,0
|
|
20240110,173600,423173550,20200,20200,20200,20200,745
|
|
20240110,173500,423173550,20200,20200,20200,20200,0
|
|
20240110,173400,423173550,20200,20200,20200,20200,0
|
|
20240110,173300,423173550,20200,20200,20200,20200,0
|
|
20240110,173200,423173550,20200,20200,20200,20200,0
|
|
20240110,173100,423173550,20200,20200,20200,20200,0
|
|
20240110,173000,423173550,20200,20200,20200,20200,0
|
|
20240110,172900,423173550,20200,20200,20200,20200,0
|
|
20240110,172800,423173550,20200,20200,20200,20200,0
|
|
20240110,172700,423173550,20200,20200,20200,20200,0
|
|
20240110,172600,423173550,20200,20200,20200,20200,0
|
|
20240110,172500,423173550,20200,20200,20200,20200,0
|
|
20240110,172400,423173550,20200,20200,20200,20200,0
|
|
20240110,172300,423173550,20200,20200,20200,20200,0
|
|
20240110,172200,423173550,20200,20200,20200,20200,0
|
|
20240110,172100,423173550,20200,20200,20200,20200,0
|
|
20240110,172000,423173550,20200,20200,20200,20200,0
|
|
20240110,171900,423173550,20200,20200,20200,20200,0
|
|
20240110,171800,423173550,20200,20200,20200,20200,0
|
|
20240110,171700,423173550,20200,20200,20200,20200,0
|
|
20240110,171600,423173550,20200,20200,20200,20200,0
|
|
20240110,171500,423173550,20200,20200,20200,20200,0
|
|
20240110,171400,423173550,20200,20200,20200,20200,0
|
|
20240110,171300,423173550,20200,20200,20200,20200,0
|
|
20240110,171200,423173550,20200,20200,20200,20200,0
|
|
20240110,171100,423173550,20200,20200,20200,20200,0
|
|
20240110,171000,423173550,20200,20200,20200,20200,0
|
|
20240110,170900,423173550,20200,20200,20200,20200,0
|
|
20240110,170800,423173550,20200,20200,20200,20200,0
|
|
20240110,170700,423173550,20200,20200,20200,20200,0
|
|
20240110,170600,423173550,20200,20200,20200,20200,745
|
|
20240110,170500,423173550,20200,20200,20200,20200,0
|
|
20240110,170400,423173550,20200,20200,20200,20200,0
|
|
20240110,170300,423173550,20200,20200,20200,20200,0
|
|
20240110,170200,423173550,20200,20200,20200,20200,0
|
|
20240110,170100,423173550,20200,20200,20200,20200,0
|
|
20240110,170000,423173550,20200,20200,20200,20200,0
|
|
20240110,165900,423173550,20200,20200,20200,20200,0
|
|
20240110,165800,423173550,20200,20200,20200,20200,0
|
|
20240110,165700,423173550,20200,20200,20200,20200,0
|
|
20240110,165600,423173550,20200,20200,20200,20200,0
|
|
20240110,165500,423173550,20200,20200,20200,20200,0
|
|
20240110,165400,423173550,20200,20200,20200,20200,0
|
|
20240110,165300,423173550,20200,20200,20200,20200,0
|
|
20240110,165200,423173550,20200,20200,20200,20200,0
|
|
20240110,165100,423173550,20200,20200,20200,20200,0
|
|
20240110,165000,423173550,20200,20200,20200,20200,0
|
|
20240110,164900,423173550,20200,20200,20200,20200,0
|
|
20240110,164800,423173550,20200,20200,20200,20200,0
|
|
20240110,164700,423173550,20200,20200,20200,20200,0
|
|
20240110,164600,423173550,20200,20200,20200,20200,0
|
|
20240110,164500,423173550,20200,20200,20200,20200,0
|
|
20240110,164400,423173550,20200,20200,20200,20200,0
|
|
20240110,164300,423173550,20200,20200,20200,20200,0
|
|
20240110,164200,423173550,20200,20200,20200,20200,0
|
|
20240110,164100,423173550,20200,20200,20200,20200,0
|
|
20240110,164000,423173550,20200,20200,20200,20200,0
|
|
20240110,163900,423173550,20200,20200,20200,20200,0
|
|
20240110,163800,423173550,20200,20200,20200,20200,0
|
|
20240110,163700,423173550,20200,20200,20200,20200,0
|
|
20240110,163600,423173550,20200,20200,20200,20200,745
|
|
20240110,163500,423173550,20200,20200,20200,20200,0
|
|
20240110,163400,423173550,20200,20200,20200,20200,0
|
|
20240110,163300,423173550,20200,20200,20200,20200,0
|
|
20240110,163200,423173550,20200,20200,20200,20200,0
|
|
20240110,163100,423173550,20200,20200,20200,20200,0
|
|
20240110,163000,423173550,20200,20200,20200,20200,0
|
|
20240110,162900,423173550,20200,20200,20200,20200,0
|
|
20240110,162800,423173550,20200,20200,20200,20200,0
|
|
20240110,162700,423173550,20200,20200,20200,20200,0
|
|
20240110,162600,423173550,20200,20200,20200,20200,0
|
|
20240110,162500,423173550,20200,20200,20200,20200,0
|
|
20240110,162400,423173550,20200,20200,20200,20200,0
|
|
20240110,162300,423173550,20200,20200,20200,20200,0
|
|
20240110,162200,423173550,20200,20200,20200,20200,0
|
|
20240110,162100,423173550,20200,20200,20200,20200,0
|
|
20240110,162000,423173550,20200,20200,20200,20200,0
|
|
20240110,161900,423173550,20200,20200,20200,20200,0
|
|
20240110,161800,423173550,20200,20200,20200,20200,0
|
|
20240110,161700,423173550,20200,20200,20200,20200,0
|
|
20240110,161600,423173550,20200,20200,20200,20200,0
|
|
20240110,161500,423173550,20200,20200,20200,20200,0
|
|
20240110,161400,423173550,20200,20200,20200,20200,0
|
|
20240110,161300,423173550,20200,20200,20200,20200,0
|
|
20240110,161200,423173550,20200,20200,20200,20200,0
|
|
20240110,161100,423173550,20200,20200,20200,20200,0
|
|
20240110,161000,423173550,20200,20200,20200,20200,0
|
|
20240110,160900,423173550,20200,20200,20200,20200,0
|
|
20240110,160800,423173550,20200,20200,20200,20200,0
|
|
20240110,160700,423173550,20200,20200,20200,20200,0
|
|
20240110,160600,423173550,20200,20200,20200,20200,745
|
|
20240110,160500,423173550,20200,20200,20200,20200,0
|
|
20240110,160400,423173550,20200,20200,20200,20200,0
|
|
20240110,160300,423173550,20200,20200,20200,20200,0
|
|
20240110,160200,423173550,20200,20200,20200,20200,0
|
|
20240110,160100,423173550,20200,20200,20200,20200,0
|
|
20240110,160000,423173550,20200,20200,20200,20200,0
|
|
20240110,155900,423173550,20200,20200,20200,20200,0
|
|
20240110,155800,423173550,20200,20200,20200,20200,0
|
|
20240110,155700,423173550,20200,20200,20200,20200,0
|
|
20240110,155600,423173550,20200,20200,20200,20200,0
|
|
20240110,155500,423173550,20200,20200,20200,20200,0
|
|
20240110,155400,423173550,20200,20200,20200,20200,0
|
|
20240110,155300,423173550,20200,20200,20200,20200,0
|
|
20240110,155200,423173550,20200,20200,20200,20200,0
|
|
20240110,155100,423173550,20200,20200,20200,20200,0
|
|
20240110,155000,423173550,20200,20200,20200,20200,0
|
|
20240110,154900,423173550,20200,20200,20200,20200,0
|
|
20240110,154800,423173550,20200,20200,20200,20200,0
|
|
20240110,154700,423173550,20200,20200,20200,20200,0
|
|
20240110,154600,423173550,20200,20200,20200,20200,0
|
|
20240110,154500,423173550,20200,20200,20200,20200,0
|
|
20240110,154400,423173550,20200,20200,20200,20200,0
|
|
20240110,154300,423173550,20200,20200,20200,20200,0
|
|
20240110,154200,423173550,20200,20200,20200,20200,0
|
|
20240110,154100,423173550,20200,20200,20200,20200,0
|
|
20240110,154000,423173550,20200,20200,20200,20200,0
|
|
20240110,153900,423173550,20200,20200,20200,20200,0
|
|
20240110,153800,423173550,20200,20200,20200,20200,0
|
|
20240110,153700,423173550,20200,20200,20200,20200,0
|
|
20240110,153600,423173550,20200,20200,20200,20200,745
|
|
20240110,153500,423173550,20200,20200,20200,20200,0
|
|
20240110,153400,423173550,20200,20200,20200,20200,0
|
|
20240110,153300,423173550,20200,20200,20200,20200,0
|
|
20240110,153200,423173550,20200,20200,20200,20200,0
|
|
20240110,153100,423173550,20200,20200,20200,20200,0
|
|
20240110,153000,423173550,20200,20200,20200,20200,745
|
|
20240110,152900,408124550,20200,20200,20200,20200,0
|
|
20240110,152800,408124550,20200,20200,20200,20200,0
|
|
20240110,152700,408124550,20200,20200,20200,20200,0
|
|
20240110,152600,408124550,20200,20200,20200,20200,0
|
|
20240110,152500,408124550,20200,20200,20200,20200,0
|
|
20240110,152400,408124550,20200,20200,20200,20200,0
|
|
20240110,152300,408124550,20200,20200,20200,20200,0
|
|
20240110,152200,408124550,20200,20200,20200,20200,0
|
|
20240110,152100,408124550,20200,20200,20200,20200,0
|
|
20240110,152000,408124550,20200,20200,20200,20200,0
|
|
20240110,151900,408124550,20200,20250,20250,20200,1099
|
|
20240110,151800,385884700,20250,20300,20300,20250,19
|
|
20240110,151700,385499050,20250,20250,20250,20250,50
|
|
20240110,151600,384486550,20250,20300,20300,20250,54
|
|
20240110,151500,383392750,20300,20300,20300,20300,0
|
|
20240110,151400,383392750,20300,20300,20300,20250,1128
|
|
20240110,151300,360546550,20350,20350,20350,20350,1
|
|
20240110,151200,360526200,20300,20300,20300,20300,0
|
|
20240110,151100,360526200,20300,20300,20300,20300,8
|
|
20240110,151000,360363800,20300,20300,20300,20300,3
|
|
20240110,150900,360302900,20300,20300,20300,20300,5
|
|
20240110,150800,360201400,20350,20350,20350,20350,22
|
|
20240110,150700,359753700,20350,20350,20350,20350,0
|
|
20240110,150600,359753700,20350,20350,20350,20350,0
|
|
20240110,150500,359753700,20350,20350,20350,20350,0
|
|
20240110,150400,359753700,20350,20350,20350,20350,106
|
|
20240110,150300,357596600,20350,20350,20350,20350,10
|
|
20240110,150200,357393100,20250,20250,20250,20250,0
|
|
20240110,150100,357393100,20250,20300,20300,20250,1457
|
|
20240110,150000,327839600,20350,20350,20350,20350,0
|
|
20240110,145900,327839600,20350,20350,20350,20350,0
|
|
20240110,145800,327839600,20350,20350,20350,20350,0
|
|
20240110,145700,327839600,20350,20350,20350,20350,0
|
|
20240110,145600,327839600,20350,20350,20350,20350,0
|
|
20240110,145500,327839600,20350,20350,20350,20350,0
|
|
20240110,145400,327839600,20350,20350,20350,20350,0
|
|
20240110,145300,327839600,20350,20350,20350,20350,25
|
|
20240110,145200,327330850,20350,20350,20350,20350,1
|
|
20240110,145100,327310500,20300,20300,20300,20300,0
|
|
20240110,145000,327310500,20300,20300,20300,20300,50
|
|
20240110,144900,326295500,20300,20300,20300,20300,47
|
|
20240110,144800,325341400,20350,20350,20350,20350,0
|
|
20240110,144700,325341400,20350,20350,20350,20350,0
|
|
20240110,144600,325341400,20350,20350,20350,20350,25
|
|
20240110,144500,324832650,20350,20350,20350,20350,0
|
|
20240110,144400,324832650,20350,20350,20350,20350,2
|
|
20240110,144300,324791950,20350,20350,20350,20350,0
|
|
20240110,144200,324791950,20350,20350,20350,20350,0
|
|
20240110,144100,324791950,20350,20350,20350,20350,4
|
|
20240110,144000,324710550,20350,20350,20350,20350,16
|
|
20240110,143900,324384950,20350,20350,20350,20350,0
|
|
20240110,143800,324384950,20350,20350,20350,20350,20
|
|
20240110,143700,323977950,20350,20350,20350,20350,4
|
|
20240110,143600,323896550,20350,20350,20350,20350,0
|
|
20240110,143500,323896550,20350,20350,20350,20350,1
|
|
20240110,143400,323876200,20350,20350,20350,20350,0
|
|
20240110,143300,323876200,20350,20350,20350,20350,0
|
|
20240110,143200,323876200,20350,20350,20350,20350,0
|
|
20240110,143100,323876200,20350,20350,20350,20350,0
|
|
20240110,143000,323876200,20350,20350,20350,20350,0
|
|
20240110,142900,323876200,20350,20350,20350,20350,46
|
|
20240110,142800,322940100,20350,20350,20350,20350,0
|
|
20240110,142700,322940100,20350,20350,20350,20350,0
|
|
20240110,142600,322940100,20350,20350,20350,20350,0
|
|
20240110,142500,322940100,20350,20350,20350,20350,4
|
|
20240110,142400,322858700,20350,20350,20350,20350,0
|
|
20240110,142300,322858700,20350,20350,20350,20350,6
|
|
20240110,142200,322736600,20350,20350,20350,20350,10
|
|
20240110,142100,322533100,20350,20350,20350,20350,30
|
|
20240110,142000,321922600,20350,20350,20350,20350,0
|
|
20240110,141900,321922600,20350,20350,20350,20350,0
|
|
20240110,141800,321922600,20350,20350,20350,20350,10
|
|
20240110,141700,321719100,20450,20450,20450,20450,0
|
|
20240110,141600,321719100,20450,20450,20450,20450,0
|
|
20240110,141500,321719100,20450,20450,20450,20450,0
|
|
20240110,141400,321719100,20450,20450,20450,20450,0
|
|
20240110,141300,321719100,20450,20450,20450,20450,0
|
|
20240110,141200,321719100,20450,20450,20450,20450,1
|
|
20240110,141100,321698650,20450,20450,20450,20450,0
|
|
20240110,141000,321698650,20450,20450,20450,20450,0
|
|
20240110,140900,321698650,20450,20450,20450,20450,0
|
|
20240110,140800,321698650,20450,20450,20450,20450,0
|
|
20240110,140700,321698650,20450,20450,20450,20450,1
|
|
20240110,140600,321678200,20450,20450,20450,20450,0
|
|
20240110,140500,321678200,20450,20450,20450,20450,0
|
|
20240110,140400,321678200,20450,20450,20450,20450,0
|
|
20240110,140300,321678200,20450,20450,20450,20450,0
|
|
20240110,140200,321678200,20450,20450,20450,20450,0
|
|
20240110,140100,321678200,20450,20450,20450,20450,0
|
|
20240110,140000,321678200,20450,20450,20450,20450,10
|
|
20240110,135900,321473700,20500,20500,20500,20500,0
|
|
20240110,135800,321473700,20500,20500,20500,20500,0
|
|
20240110,135700,321473700,20500,20500,20500,20500,0
|
|
20240110,135600,321473700,20500,20500,20500,20500,0
|
|
20240110,135500,321473700,20500,20500,20500,20500,0
|
|
20240110,135400,321473700,20500,20500,20500,20500,40
|
|
20240110,135300,320653700,20500,20500,20500,20500,0
|
|
20240110,135200,320653700,20500,20500,20500,20500,0
|
|
20240110,135100,320653700,20500,20500,20500,20500,0
|
|
20240110,135000,320653700,20500,20500,20500,20500,0
|
|
20240110,134900,320653700,20500,20500,20500,20500,0
|
|
20240110,134800,320653700,20500,20500,20500,20500,0
|
|
20240110,134700,320653700,20500,20500,20500,20500,0
|
|
20240110,134600,320653700,20500,20500,20500,20500,0
|
|
20240110,134500,320653700,20500,20500,20500,20500,0
|
|
20240110,134400,320653700,20500,20500,20500,20500,1
|
|
20240110,134300,320633200,20500,20500,20500,20500,1
|
|
20240110,134200,320612700,20350,20350,20350,20350,6
|
|
20240110,134100,320490600,20350,20350,20350,20350,5
|
|
20240110,134000,320388850,20350,20350,20350,20350,0
|
|
20240110,133900,320388850,20350,20350,20350,20350,1
|
|
20240110,133800,320368500,20350,20350,20350,20350,0
|
|
20240110,133700,320368500,20350,20350,20350,20350,0
|
|
20240110,133600,320368500,20350,20350,20350,20350,201
|
|
20240110,133500,316278150,20350,20350,20350,20350,22
|
|
20240110,133400,315830450,20350,20350,20350,20350,18
|
|
20240110,133300,315464150,20350,20350,20350,20350,0
|
|
20240110,133200,315464150,20350,20350,20350,20350,0
|
|
20240110,133100,315464150,20350,20350,20350,20350,0
|
|
20240110,133000,315464150,20350,20350,20350,20350,0
|
|
20240110,132900,315464150,20350,20350,20350,20350,8
|
|
20240110,132800,315301350,20500,20500,20500,20500,0
|
|
20240110,132700,315301350,20500,20500,20500,20500,50
|
|
20240110,132600,314276350,20450,20450,20450,20450,282
|
|
20240110,132500,308509450,20350,20350,20350,20350,36
|
|
20240110,132400,307776850,20450,20450,20450,20450,0
|
|
20240110,132300,307776850,20450,20450,20450,20450,20
|
|
20240110,132200,307367850,20450,20450,20450,20450,7
|
|
20240110,132100,307224700,20450,20450,20450,20450,2
|
|
20240110,132000,307183800,20350,20350,20350,20350,0
|
|
20240110,131900,307183800,20350,20350,20350,20350,10
|
|
20240110,131800,306980300,20350,20350,20350,20350,0
|
|
20240110,131700,306980300,20350,20350,20350,20350,0
|
|
20240110,131600,306980300,20350,20350,20350,20350,101
|
|
20240110,131500,304924950,20350,20350,20350,20350,0
|
|
20240110,131400,304924950,20350,20350,20350,20350,0
|
|
20240110,131300,304924950,20350,20350,20350,20350,0
|
|
20240110,131200,304924950,20350,20400,20400,20350,28
|
|
20240110,131100,304354650,20400,20400,20400,20400,170
|
|
20240110,131000,300886650,20300,20300,20300,20300,13
|
|
20240110,130900,300622750,20300,20300,20300,20300,0
|
|
20240110,130800,300622750,20300,20300,20300,20300,0
|
|
20240110,130700,300622750,20300,20300,20300,20300,0
|
|
20240110,130600,300622750,20300,20300,20300,20300,20
|
|
20240110,130500,300216750,20300,20300,20300,20300,299
|
|
20240110,130400,294147050,20300,20300,20300,20300,443
|
|
20240110,130300,285154150,20300,20300,20300,20300,0
|
|
20240110,130200,285154150,20300,20300,20300,20300,0
|
|
20240110,130100,285154150,20300,20300,20300,20300,0
|
|
20240110,130000,285154150,20300,20300,20300,20300,0
|
|
20240110,125900,285154150,20300,20300,20300,20300,47
|
|
20240110,125800,284200050,20300,20300,20300,20300,0
|
|
20240110,125700,284200050,20300,20300,20300,20300,0
|
|
20240110,125600,284200050,20300,20300,20300,20300,0
|
|
20240110,125500,284200050,20300,20300,20300,20300,0
|
|
20240110,125400,284200050,20300,20300,20300,20300,0
|
|
20240110,125300,284200050,20300,20300,20300,20300,0
|
|
20240110,125200,284200050,20300,20300,20300,20300,58
|
|
20240110,125100,283022650,20300,20300,20300,20300,0
|
|
20240110,125000,283022650,20300,20300,20300,20300,0
|
|
20240110,124900,283022650,20300,20300,20300,20300,10
|
|
20240110,124800,282819650,20400,20400,20400,20400,13
|
|
20240110,124700,282554450,20300,20300,20300,20300,0
|
|
20240110,124600,282554450,20300,20300,20300,20300,0
|
|
20240110,124500,282554450,20300,20300,20300,20300,58
|
|
20240110,124400,281377050,20300,20300,20300,20300,37
|
|
20240110,124300,280625950,20300,20300,20300,20300,0
|
|
20240110,124200,280625950,20300,20300,20300,20300,0
|
|
20240110,124100,280625950,20300,20300,20300,20300,0
|
|
20240110,124000,280625950,20300,20300,20300,20300,30
|
|
20240110,123900,280016950,20300,20300,20300,20300,45
|
|
20240110,123800,279103450,20300,20300,20300,20300,2
|
|
20240110,123700,279062850,20300,20300,20300,20300,0
|
|
20240110,123600,279062850,20300,20300,20300,20300,97
|
|
20240110,123500,277093750,20400,20400,20400,20400,0
|
|
20240110,123400,277093750,20400,20400,20400,20400,0
|
|
20240110,123300,277093750,20400,20400,20400,20400,0
|
|
20240110,123200,277093750,20400,20400,20400,20400,0
|
|
20240110,123100,277093750,20400,20400,20400,20400,3
|
|
20240110,123000,277032550,20350,20350,20350,20350,40
|
|
20240110,122900,276218550,20300,20300,20300,20300,0
|
|
20240110,122800,276218550,20300,20300,20300,20300,0
|
|
20240110,122700,276218550,20300,20300,20300,20300,324
|
|
20240110,122600,269641350,20300,20300,20300,20300,1
|
|
20240110,122500,269621050,20300,20300,20300,20300,100
|
|
20240110,122400,267591050,20300,20300,20300,20300,0
|
|
20240110,122300,267591050,20300,20300,20300,20300,0
|
|
20240110,122200,267591050,20300,20300,20300,20300,0
|
|
20240110,122100,267591050,20300,20350,20350,20300,138
|
|
20240110,122000,264789600,20300,20300,20300,20300,0
|
|
20240110,121900,264789600,20300,20300,20300,20300,0
|
|
20240110,121800,264789600,20300,20300,20300,20300,0
|
|
20240110,121700,264789600,20300,20300,20300,20300,14
|
|
20240110,121600,264505400,20450,20300,20450,20300,23
|
|
20240110,121500,264037900,20450,20450,20450,20450,0
|
|
20240110,121400,264037900,20450,20450,20450,20450,0
|
|
20240110,121300,264037900,20450,20450,20450,20450,0
|
|
20240110,121200,264037900,20450,20450,20450,20450,1
|
|
20240110,121100,264017450,20500,20500,20500,20500,0
|
|
20240110,121000,264017450,20500,20500,20500,20500,0
|
|
20240110,120900,264017450,20500,20500,20500,20500,0
|
|
20240110,120800,264017450,20500,20500,20500,20500,0
|
|
20240110,120700,264017450,20500,20500,20500,20500,1
|
|
20240110,120600,263996950,20400,20400,20400,20400,0
|
|
20240110,120500,263996950,20400,20400,20400,20400,102
|
|
20240110,120400,261916150,20400,20400,20400,20400,10
|
|
20240110,120300,261712150,20500,20500,20500,20500,1
|
|
20240110,120200,261691650,20500,20500,20500,20500,0
|
|
20240110,120100,261691650,20500,20500,20500,20500,0
|
|
20240110,120000,261691650,20500,20500,20500,20500,0
|
|
20240110,115900,261691650,20500,20500,20500,20500,1
|
|
20240110,115800,261671150,20500,20500,20500,20500,0
|
|
20240110,115700,261671150,20500,20500,20500,20500,1
|
|
20240110,115600,261650650,20500,20500,20500,20500,0
|
|
20240110,115500,261650650,20500,20300,20500,20300,2
|
|
20240110,115400,261609850,20500,20500,20500,20500,0
|
|
20240110,115300,261609850,20500,20500,20500,20500,1
|
|
20240110,115200,261589350,20500,20500,20500,20500,0
|
|
20240110,115100,261589350,20500,20500,20500,20500,0
|
|
20240110,115000,261589350,20500,20500,20500,20500,0
|
|
20240110,114900,261589350,20500,20500,20500,20500,1
|
|
20240110,114800,261568850,20500,20500,20500,20500,0
|
|
20240110,114700,261568850,20500,20500,20500,20500,1
|
|
20240110,114600,261548350,20300,20300,20300,20300,24
|
|
20240110,114500,261061150,20500,20300,20500,20300,2
|
|
20240110,114400,261020350,20300,20350,20350,20300,2030
|
|
20240110,114300,219800450,20350,20350,20350,20350,0
|
|
20240110,114200,219800450,20350,20400,20400,20350,282
|
|
20240110,114100,214058150,20500,20500,20500,20500,1
|
|
20240110,114000,214037650,20500,20500,20500,20500,0
|
|
20240110,113900,214037650,20500,20500,20500,20500,1
|
|
20240110,113800,214017150,20500,20500,20500,20500,0
|
|
20240110,113700,214017150,20500,20500,20500,20500,1
|
|
20240110,113600,213996650,20500,20500,20500,20500,0
|
|
20240110,113500,213996650,20500,20500,20500,20500,1
|
|
20240110,113400,213976150,20400,20400,20400,20400,8
|
|
20240110,113300,213812950,20400,20400,20400,20400,40
|
|
20240110,113200,212996950,20400,20400,20400,20400,0
|
|
20240110,113100,212996950,20400,20500,20500,20400,2
|
|
20240110,113000,212956050,20500,20500,20500,20500,1
|
|
20240110,112900,212935550,20500,20500,20500,20500,2
|
|
20240110,112800,212894550,20500,20500,20500,20500,0
|
|
20240110,112700,212894550,20500,20500,20500,20500,1
|
|
20240110,112600,212874050,20500,20500,20500,20500,1
|
|
20240110,112500,212853550,20400,20400,20400,20400,0
|
|
20240110,112400,212853550,20400,20400,20400,20400,20
|
|
20240110,112300,212445550,20400,20400,20400,20400,5
|
|
20240110,112200,212343550,20500,20500,20500,20500,1
|
|
20240110,112100,212323050,20500,20500,20500,20500,0
|
|
20240110,112000,212323050,20500,20500,20500,20500,1
|
|
20240110,111900,212302550,20500,20500,20500,20500,0
|
|
20240110,111800,212302550,20500,20450,20500,20450,21
|
|
20240110,111700,211873050,20400,20400,20400,20400,1
|
|
20240110,111600,211852650,20400,20400,20400,20400,5
|
|
20240110,111500,211750650,20400,20500,20500,20400,15
|
|
20240110,111400,211443350,20500,20500,20500,20500,1
|
|
20240110,111300,211422850,20500,20500,20500,20500,0
|
|
20240110,111200,211422850,20500,20500,20500,20500,2
|
|
20240110,111100,211381850,20500,20500,20500,20500,0
|
|
20240110,111000,211381850,20500,20500,20500,20500,1
|
|
20240110,110900,211361350,20550,20550,20550,20550,0
|
|
20240110,110800,211361350,20550,20550,20550,20550,1
|
|
20240110,110700,211340800,20550,20550,20550,20550,0
|
|
20240110,110600,211340800,20550,20550,20550,20550,0
|
|
20240110,110500,211340800,20550,20500,20550,20450,196
|
|
20240110,110400,207319300,20500,20500,20500,20500,1
|
|
20240110,110300,207298800,20500,20500,20500,20500,1
|
|
20240110,110200,207278300,20500,20400,20500,20400,3
|
|
20240110,110100,207216900,20500,20500,20500,20500,2
|
|
20240110,110000,207175900,20500,20500,20500,20500,5
|
|
20240110,105900,207073400,20500,20450,20500,20450,258
|
|
20240110,105800,201797250,20450,20450,20450,20450,1
|
|
20240110,105700,201776800,20450,20450,20450,20450,0
|
|
20240110,105600,201776800,20450,20450,20450,20450,1
|
|
20240110,105500,201756350,20350,20350,20350,20350,0
|
|
20240110,105400,201756350,20350,20450,20450,20350,20
|
|
20240110,105300,201349150,20450,20450,20450,20450,0
|
|
20240110,105200,201349150,20450,20450,20450,20450,1
|
|
20240110,105100,201328700,20350,20450,20450,20350,9
|
|
20240110,105000,201145450,20450,20450,20450,20450,0
|
|
20240110,104900,201145450,20450,20450,20450,20450,50
|
|
20240110,104800,200122950,20450,20450,20450,20450,0
|
|
20240110,104700,200122950,20450,20450,20450,20450,2
|
|
20240110,104600,200082050,20450,20450,20450,20450,0
|
|
20240110,104500,200082050,20450,20400,20450,20350,188
|
|
20240110,104400,196254800,20450,20450,20450,20450,1
|
|
20240110,104300,196234350,20450,20450,20450,20450,1
|
|
20240110,104200,196213900,20400,20450,20450,20400,49
|
|
20240110,104100,195214250,20450,20450,20450,20450,0
|
|
20240110,104000,195214250,20450,20450,20450,20450,3
|
|
20240110,103900,195152900,20450,20450,20450,20450,0
|
|
20240110,103800,195152900,20450,20400,20450,20400,4
|
|
20240110,103700,195071250,20450,20450,20450,20450,1
|
|
20240110,103600,195050800,20450,20450,20450,20450,0
|
|
20240110,103500,195050800,20450,20450,20450,20450,1
|
|
20240110,103400,195030350,20450,20450,20450,20450,0
|
|
20240110,103300,195030350,20450,20450,20450,20450,0
|
|
20240110,103200,195030350,20450,20450,20450,20450,2
|
|
20240110,103100,194989450,20400,20400,20400,20400,10
|
|
20240110,103000,194785450,20450,20400,20450,20400,2
|
|
20240110,102900,194744600,20450,20450,20450,20450,0
|
|
20240110,102800,194744600,20450,20450,20450,20450,3
|
|
20240110,102700,194683250,20450,20450,20450,20450,0
|
|
20240110,102600,194683250,20450,20450,20450,20450,1
|
|
20240110,102500,194662800,20350,20350,20350,20350,0
|
|
20240110,102400,194662800,20350,20350,20350,20350,10
|
|
20240110,102300,194459300,20450,20450,20450,20450,1
|
|
20240110,102200,194438850,20450,20450,20450,20450,2
|
|
20240110,102100,194397950,20450,20350,20450,20350,10
|
|
20240110,102000,194194350,20300,20450,20450,20300,2
|
|
20240110,101900,194153600,20450,20450,20450,20450,0
|
|
20240110,101800,194153600,20450,20450,20450,20450,0
|
|
20240110,101700,194153600,20450,20450,20450,20450,0
|
|
20240110,101600,194153600,20450,20450,20450,20450,101
|
|
20240110,101500,192088150,20450,20450,20450,20450,0
|
|
20240110,101400,192088150,20450,20450,20450,20450,1
|
|
20240110,101300,192067700,20450,20450,20450,20450,1
|
|
20240110,101200,192047250,20300,20300,20300,20300,9
|
|
20240110,101100,191864550,20450,20450,20450,20450,51
|
|
20240110,101000,190821600,20450,20300,20450,20300,302
|
|
20240110,100900,184690850,20300,20300,20300,20250,243
|
|
20240110,100800,179760200,20250,20350,20350,20250,1604
|
|
20240110,100700,147177100,20400,20400,20400,20400,1
|
|
20240110,100600,147156700,20450,20450,20450,20450,1
|
|
20240110,100500,147136250,20400,20400,20400,20400,10
|
|
20240110,100400,146932250,20450,20400,20450,20400,7
|
|
20240110,100300,146789400,20500,20500,20500,20500,0
|
|
20240110,100200,146789400,20500,20400,20500,20350,8
|
|
20240110,100100,146626150,20500,20500,20500,20500,0
|
|
20240110,100000,146626150,20500,20500,20500,20500,5
|
|
20240110,095900,146523650,20550,20550,20550,20550,1
|
|
20240110,095800,146503100,20350,20350,20350,20350,219
|
|
20240110,095700,142046450,20400,20400,20450,20400,5
|
|
20240110,095600,141944400,20400,20450,20450,20400,6
|
|
20240110,095500,141821950,20550,20400,20550,20400,21
|
|
20240110,095400,141393250,20400,20400,20400,20400,25
|
|
20240110,095300,140883250,20400,20400,20400,20400,604
|
|
20240110,095200,128561650,20550,20550,20550,20550,1
|
|
20240110,095100,128541100,20550,20550,20550,20550,0
|
|
20240110,095000,128541100,20550,20550,20550,20550,1
|
|
20240110,094900,128520550,20550,20550,20550,20550,1
|
|
20240110,094800,128500000,20550,20550,20550,20550,1
|
|
20240110,094700,128479450,20550,20450,20550,20450,201
|
|
20240110,094600,124368900,20450,20450,20450,20450,50
|
|
20240110,094500,123346400,20450,20500,20500,20450,21
|
|
20240110,094400,122916750,20500,20500,20500,20500,10
|
|
20240110,094300,122711750,20550,20450,20550,20450,14
|
|
20240110,094200,122425350,20550,20550,20550,20550,4
|
|
20240110,094100,122343150,20450,20450,20450,20450,7
|
|
20240110,094000,122200000,20550,20550,20550,20550,1
|
|
20240110,093900,122179450,20550,20550,20550,20550,11
|
|
20240110,093800,121953400,20550,20550,20550,20550,31
|
|
20240110,093700,121316350,20550,20550,20550,20550,2
|
|
20240110,093600,121275250,20450,20550,20550,20450,6
|
|
20240110,093500,121152050,20550,20550,20550,20550,3
|
|
20240110,093400,121090400,20500,20500,20500,20500,0
|
|
20240110,093300,121090400,20500,20500,20500,20500,1
|
|
20240110,093200,121069900,20400,20550,20550,20400,587
|
|
20240110,093100,109094350,20600,20600,20600,20600,1
|
|
20240110,093000,109073750,20450,20450,20450,20450,93
|
|
20240110,092900,107171900,20600,20600,20600,20600,0
|
|
20240110,092800,107171900,20600,20500,20600,20500,2
|
|
20240110,092700,107130800,20500,20500,20500,20500,49
|
|
20240110,092600,106126300,20600,20450,20600,20400,1362
|
|
20240110,092500,78290750,20650,20650,20650,20650,0
|
|
20240110,092400,78290750,20650,20650,20650,20650,25
|
|
20240110,092300,77774500,20650,20650,20650,20650,1
|
|
20240110,092200,77753850,20500,20550,20550,20450,318
|
|
20240110,092100,71235950,20650,20650,20650,20650,32
|
|
20240110,092000,70575150,20650,20650,20650,20650,0
|
|
20240110,091900,70575150,20650,20650,20650,20650,1
|
|
20240110,091800,70554500,20650,20650,20650,20650,0
|
|
20240110,091700,70554500,20650,20650,20650,20650,21
|
|
20240110,091600,70120850,20650,20650,20650,20650,1
|
|
20240110,091500,70100200,20550,20550,20550,20550,50
|
|
20240110,091400,69072700,20550,20500,20550,20500,280
|
|
20240110,091300,63330200,20450,20450,20450,20450,50
|
|
20240110,091200,62307700,20450,20500,20500,20450,23
|
|
20240110,091100,61837100,20450,20600,20600,20450,3
|
|
20240110,091000,61775600,20500,20600,20600,20500,3
|
|
20240110,090900,61714000,20600,20650,20650,20600,9
|
|
20240110,090800,61528550,20450,20550,20650,20450,8
|
|
20240110,090700,61363650,20550,20500,20550,20450,554
|
|
20240110,090600,50007100,20500,20550,20550,20500,519
|
|
20240110,090500,39357450,20550,20550,20650,20500,628
|
|
20240110,090400,26451650,20650,20650,20650,20650,0
|
|
20240110,090300,26451650,20650,20650,20650,20650,0
|
|
20240110,090200,26451650,20650,20650,20650,20650,0
|
|
20240110,090100,26451650,20650,20650,20650,20650,110
|
|
20240110,090000,24180150,20650,20650,20650,20600,1171
|