579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183600,356990650,20150,20150,20150,20150,840
|
|
20240112,183500,356990650,20150,20150,20150,20150,0
|
|
20240112,183400,356990650,20150,20150,20150,20150,0
|
|
20240112,183300,356990650,20150,20150,20150,20150,0
|
|
20240112,183200,356990650,20150,20150,20150,20150,0
|
|
20240112,183100,356990650,20150,20150,20150,20150,0
|
|
20240112,183000,356990650,20150,20150,20150,20150,0
|
|
20240112,182900,356990650,20150,20150,20150,20150,0
|
|
20240112,182800,356990650,20150,20150,20150,20150,0
|
|
20240112,182700,356990650,20150,20150,20150,20150,0
|
|
20240112,182600,356990650,20150,20150,20150,20150,0
|
|
20240112,182500,356990650,20150,20150,20150,20150,0
|
|
20240112,182400,356990650,20150,20150,20150,20150,0
|
|
20240112,182300,356990650,20150,20150,20150,20150,0
|
|
20240112,182200,356990650,20150,20150,20150,20150,0
|
|
20240112,182100,356990650,20150,20150,20150,20150,0
|
|
20240112,182000,356990650,20150,20150,20150,20150,0
|
|
20240112,181900,356990650,20150,20150,20150,20150,0
|
|
20240112,181800,356990650,20150,20150,20150,20150,0
|
|
20240112,181700,356990650,20150,20150,20150,20150,0
|
|
20240112,181600,356990650,20150,20150,20150,20150,0
|
|
20240112,181500,356990650,20150,20150,20150,20150,0
|
|
20240112,181400,356990650,20150,20150,20150,20150,0
|
|
20240112,181300,356990650,20150,20150,20150,20150,0
|
|
20240112,181200,356990650,20150,20150,20150,20150,0
|
|
20240112,181100,356990650,20150,20150,20150,20150,0
|
|
20240112,181000,356990650,20150,20150,20150,20150,0
|
|
20240112,180900,356990650,20150,20150,20150,20150,0
|
|
20240112,180800,356990650,20150,20150,20150,20150,0
|
|
20240112,180700,356990650,20150,20150,20150,20150,0
|
|
20240112,180600,356990650,20150,20150,20150,20150,840
|
|
20240112,180500,356990650,20150,20150,20150,20150,0
|
|
20240112,180400,356990650,20150,20150,20150,20150,0
|
|
20240112,180300,356990650,20150,20150,20150,20150,0
|
|
20240112,180200,356990650,20150,20150,20150,20150,0
|
|
20240112,180100,356990650,20150,20150,20150,20150,0
|
|
20240112,180000,356990650,20150,20150,20150,20150,0
|
|
20240112,175900,356990650,20150,20150,20150,20150,0
|
|
20240112,175800,356990650,20150,20150,20150,20150,0
|
|
20240112,175700,356990650,20150,20150,20150,20150,0
|
|
20240112,175600,356990650,20150,20150,20150,20150,0
|
|
20240112,175500,356990650,20150,20150,20150,20150,0
|
|
20240112,175400,356990650,20150,20150,20150,20150,0
|
|
20240112,175300,356990650,20150,20150,20150,20150,0
|
|
20240112,175200,356990650,20150,20150,20150,20150,0
|
|
20240112,175100,356990650,20150,20150,20150,20150,0
|
|
20240112,175000,356990650,20150,20150,20150,20150,0
|
|
20240112,174900,356990650,20150,20150,20150,20150,0
|
|
20240112,174800,356990650,20150,20150,20150,20150,0
|
|
20240112,174700,356990650,20150,20150,20150,20150,0
|
|
20240112,174600,356990650,20150,20150,20150,20150,0
|
|
20240112,174500,356990650,20150,20150,20150,20150,0
|
|
20240112,174400,356990650,20150,20150,20150,20150,0
|
|
20240112,174300,356990650,20150,20150,20150,20150,0
|
|
20240112,174200,356990650,20150,20150,20150,20150,0
|
|
20240112,174100,356990650,20150,20150,20150,20150,0
|
|
20240112,174000,356990650,20150,20150,20150,20150,0
|
|
20240112,173900,356990650,20150,20150,20150,20150,0
|
|
20240112,173800,356990650,20150,20150,20150,20150,0
|
|
20240112,173700,356990650,20150,20150,20150,20150,0
|
|
20240112,173600,356990650,20150,20150,20150,20150,840
|
|
20240112,173500,356990650,20150,20150,20150,20150,0
|
|
20240112,173400,356990650,20150,20150,20150,20150,0
|
|
20240112,173300,356990650,20150,20150,20150,20150,0
|
|
20240112,173200,356990650,20150,20150,20150,20150,0
|
|
20240112,173100,356990650,20150,20150,20150,20150,0
|
|
20240112,173000,356990650,20150,20150,20150,20150,0
|
|
20240112,172900,356990650,20150,20150,20150,20150,0
|
|
20240112,172800,356990650,20150,20150,20150,20150,0
|
|
20240112,172700,356990650,20150,20150,20150,20150,0
|
|
20240112,172600,356990650,20150,20150,20150,20150,0
|
|
20240112,172500,356990650,20150,20150,20150,20150,0
|
|
20240112,172400,356990650,20150,20150,20150,20150,0
|
|
20240112,172300,356990650,20150,20150,20150,20150,0
|
|
20240112,172200,356990650,20150,20150,20150,20150,0
|
|
20240112,172100,356990650,20150,20150,20150,20150,0
|
|
20240112,172000,356990650,20150,20150,20150,20150,0
|
|
20240112,171900,356990650,20150,20150,20150,20150,0
|
|
20240112,171800,356990650,20150,20150,20150,20150,0
|
|
20240112,171700,356990650,20150,20150,20150,20150,0
|
|
20240112,171600,356990650,20150,20150,20150,20150,0
|
|
20240112,171500,356990650,20150,20150,20150,20150,0
|
|
20240112,171400,356990650,20150,20150,20150,20150,0
|
|
20240112,171300,356990650,20150,20150,20150,20150,0
|
|
20240112,171200,356990650,20150,20150,20150,20150,0
|
|
20240112,171100,356990650,20150,20150,20150,20150,0
|
|
20240112,171000,356990650,20150,20150,20150,20150,0
|
|
20240112,170900,356990650,20150,20150,20150,20150,0
|
|
20240112,170800,356990650,20150,20150,20150,20150,0
|
|
20240112,170700,356990650,20150,20150,20150,20150,0
|
|
20240112,170600,356990650,20150,20150,20150,20150,840
|
|
20240112,170500,356990650,20150,20150,20150,20150,0
|
|
20240112,170400,356990650,20150,20150,20150,20150,0
|
|
20240112,170300,356990650,20150,20150,20150,20150,0
|
|
20240112,170200,356990650,20150,20150,20150,20150,0
|
|
20240112,170100,356990650,20150,20150,20150,20150,0
|
|
20240112,170000,356990650,20150,20150,20150,20150,0
|
|
20240112,165900,356990650,20150,20150,20150,20150,0
|
|
20240112,165800,356990650,20150,20150,20150,20150,0
|
|
20240112,165700,356990650,20150,20150,20150,20150,0
|
|
20240112,165600,356990650,20150,20150,20150,20150,0
|
|
20240112,165500,356990650,20150,20150,20150,20150,0
|
|
20240112,165400,356990650,20150,20150,20150,20150,0
|
|
20240112,165300,356990650,20150,20150,20150,20150,0
|
|
20240112,165200,356990650,20150,20150,20150,20150,0
|
|
20240112,165100,356990650,20150,20150,20150,20150,0
|
|
20240112,165000,356990650,20150,20150,20150,20150,0
|
|
20240112,164900,356990650,20150,20150,20150,20150,0
|
|
20240112,164800,356990650,20150,20150,20150,20150,0
|
|
20240112,164700,356990650,20150,20150,20150,20150,0
|
|
20240112,164600,356990650,20150,20150,20150,20150,0
|
|
20240112,164500,356990650,20150,20150,20150,20150,0
|
|
20240112,164400,356990650,20150,20150,20150,20150,0
|
|
20240112,164300,356990650,20150,20150,20150,20150,0
|
|
20240112,164200,356990650,20150,20150,20150,20150,0
|
|
20240112,164100,356990650,20150,20150,20150,20150,0
|
|
20240112,164000,356990650,20150,20150,20150,20150,0
|
|
20240112,163900,356990650,20150,20150,20150,20150,0
|
|
20240112,163800,356990650,20150,20150,20150,20150,0
|
|
20240112,163700,356990650,20150,20150,20150,20150,0
|
|
20240112,163600,356990650,20150,20150,20150,20150,840
|
|
20240112,163500,356990650,20150,20150,20150,20150,0
|
|
20240112,163400,356990650,20150,20150,20150,20150,0
|
|
20240112,163300,356990650,20150,20150,20150,20150,0
|
|
20240112,163200,356990650,20150,20150,20150,20150,0
|
|
20240112,163100,356990650,20150,20150,20150,20150,0
|
|
20240112,163000,356990650,20150,20150,20150,20150,0
|
|
20240112,162900,356990650,20150,20150,20150,20150,0
|
|
20240112,162800,356990650,20150,20150,20150,20150,0
|
|
20240112,162700,356990650,20150,20150,20150,20150,0
|
|
20240112,162600,356990650,20150,20150,20150,20150,0
|
|
20240112,162500,356990650,20150,20150,20150,20150,0
|
|
20240112,162400,356990650,20150,20150,20150,20150,0
|
|
20240112,162300,356990650,20150,20150,20150,20150,0
|
|
20240112,162200,356990650,20150,20150,20150,20150,0
|
|
20240112,162100,356990650,20150,20150,20150,20150,0
|
|
20240112,162000,356990650,20150,20150,20150,20150,0
|
|
20240112,161900,356990650,20150,20150,20150,20150,0
|
|
20240112,161800,356990650,20150,20150,20150,20150,0
|
|
20240112,161700,356990650,20150,20150,20150,20150,0
|
|
20240112,161600,356990650,20150,20150,20150,20150,0
|
|
20240112,161500,356990650,20150,20150,20150,20150,0
|
|
20240112,161400,356990650,20150,20150,20150,20150,0
|
|
20240112,161300,356990650,20150,20150,20150,20150,0
|
|
20240112,161200,356990650,20150,20150,20150,20150,0
|
|
20240112,161100,356990650,20150,20150,20150,20150,0
|
|
20240112,161000,356990650,20150,20150,20150,20150,0
|
|
20240112,160900,356990650,20150,20150,20150,20150,0
|
|
20240112,160800,356990650,20150,20150,20150,20150,0
|
|
20240112,160700,356990650,20150,20150,20150,20150,0
|
|
20240112,160600,356990650,20150,20150,20150,20150,840
|
|
20240112,160500,356990650,20150,20150,20150,20150,0
|
|
20240112,160400,356990650,20150,20150,20150,20150,0
|
|
20240112,160300,356990650,20150,20150,20150,20150,0
|
|
20240112,160200,356990650,20150,20150,20150,20150,0
|
|
20240112,160100,356990650,20150,20150,20150,20150,0
|
|
20240112,160000,356990650,20150,20150,20150,20150,0
|
|
20240112,155900,356990650,20150,20150,20150,20150,0
|
|
20240112,155800,356990650,20150,20150,20150,20150,0
|
|
20240112,155700,356990650,20150,20150,20150,20150,0
|
|
20240112,155600,356990650,20150,20150,20150,20150,0
|
|
20240112,155500,356990650,20150,20150,20150,20150,0
|
|
20240112,155400,356990650,20150,20150,20150,20150,0
|
|
20240112,155300,356990650,20150,20150,20150,20150,0
|
|
20240112,155200,356990650,20150,20150,20150,20150,0
|
|
20240112,155100,356990650,20150,20150,20150,20150,0
|
|
20240112,155000,356990650,20150,20150,20150,20150,0
|
|
20240112,154900,356990650,20150,20150,20150,20150,0
|
|
20240112,154800,356990650,20150,20150,20150,20150,0
|
|
20240112,154700,356990650,20150,20150,20150,20150,0
|
|
20240112,154600,356990650,20150,20150,20150,20150,0
|
|
20240112,154500,356990650,20150,20150,20150,20150,0
|
|
20240112,154400,356990650,20150,20150,20150,20150,0
|
|
20240112,154300,356990650,20150,20150,20150,20150,0
|
|
20240112,154200,356990650,20150,20150,20150,20150,0
|
|
20240112,154100,356990650,20150,20150,20150,20150,0
|
|
20240112,154000,356990650,20150,20150,20150,20150,0
|
|
20240112,153900,356990650,20150,20150,20150,20150,0
|
|
20240112,153800,356990650,20150,20150,20150,20150,0
|
|
20240112,153700,356990650,20150,20150,20150,20150,0
|
|
20240112,153600,356990650,20150,20150,20150,20150,840
|
|
20240112,153500,356990650,20150,20150,20150,20150,0
|
|
20240112,153400,356990650,20150,20150,20150,20150,0
|
|
20240112,153300,356990650,20150,20150,20150,20150,0
|
|
20240112,153200,356990650,20150,20150,20150,20150,0
|
|
20240112,153100,356990650,20150,20150,20150,20150,0
|
|
20240112,153000,356990650,20150,20150,20150,20150,840
|
|
20240112,152900,340064650,20100,20100,20100,20100,0
|
|
20240112,152800,340064650,20100,20100,20100,20100,0
|
|
20240112,152700,340064650,20100,20100,20100,20100,0
|
|
20240112,152600,340064650,20100,20100,20100,20100,0
|
|
20240112,152500,340064650,20100,20100,20100,20100,0
|
|
20240112,152400,340064650,20100,20100,20100,20100,0
|
|
20240112,152300,340064650,20100,20100,20100,20100,0
|
|
20240112,152200,340064650,20100,20100,20100,20100,0
|
|
20240112,152100,340064650,20100,20100,20100,20100,0
|
|
20240112,152000,340064650,20100,20100,20100,20100,0
|
|
20240112,151900,340064650,20100,20100,20100,20100,0
|
|
20240112,151800,340064650,20100,20100,20100,20100,4
|
|
20240112,151700,339984250,20100,20100,20100,20100,55
|
|
20240112,151600,338878750,20050,20050,20050,20050,25
|
|
20240112,151500,338377500,20050,20050,20050,20050,55
|
|
20240112,151400,337274750,20100,20100,20100,20100,0
|
|
20240112,151300,337274750,20100,20150,20150,20100,177
|
|
20240112,151200,333716850,20100,20150,20150,20100,28
|
|
20240112,151100,333154000,20050,20050,20050,20050,2
|
|
20240112,151000,333113900,20100,20050,20100,20050,566
|
|
20240112,150900,321737800,20100,20100,20100,20100,10
|
|
20240112,150800,321536800,20050,20050,20050,20050,23
|
|
20240112,150700,321075650,20100,20100,20100,20100,0
|
|
20240112,150600,321075650,20100,20100,20100,20100,5
|
|
20240112,150500,320975150,20100,20100,20100,20100,112
|
|
20240112,150400,318723950,20100,20100,20100,20100,128
|
|
20240112,150300,316151150,20100,20100,20100,20100,0
|
|
20240112,150200,316151150,20100,20100,20100,20100,121
|
|
20240112,150100,313719050,20100,20100,20100,20100,0
|
|
20240112,150000,313719050,20100,20100,20100,20100,1
|
|
20240112,145900,313698950,20100,20100,20100,20100,0
|
|
20240112,145800,313698950,20100,20100,20100,20100,0
|
|
20240112,145700,313698950,20100,20100,20100,20100,0
|
|
20240112,145600,313698950,20100,20100,20100,20100,0
|
|
20240112,145500,313698950,20100,20100,20100,20100,0
|
|
20240112,145400,313698950,20100,20150,20150,20100,51
|
|
20240112,145300,312673800,20150,20150,20150,20150,1
|
|
20240112,145200,312653650,20150,20150,20150,20150,0
|
|
20240112,145100,312653650,20150,20150,20150,20150,10
|
|
20240112,145000,312452150,20200,20200,20200,20200,0
|
|
20240112,144900,312452150,20200,20200,20200,20200,40
|
|
20240112,144800,311644150,20200,20200,20200,20200,0
|
|
20240112,144700,311644150,20200,20200,20200,20200,0
|
|
20240112,144600,311644150,20200,20200,20200,20200,0
|
|
20240112,144500,311644150,20200,20200,20200,20200,22
|
|
20240112,144400,311199750,20200,20200,20200,20200,40
|
|
20240112,144300,310391750,20100,20100,20100,20100,200
|
|
20240112,144200,306371750,20100,20100,20100,20100,0
|
|
20240112,144100,306371750,20100,20100,20100,20100,0
|
|
20240112,144000,306371750,20100,20150,20150,20100,11
|
|
20240112,143900,306150150,20200,20200,20200,20200,0
|
|
20240112,143800,306150150,20200,20200,20200,20200,0
|
|
20240112,143700,306150150,20200,20200,20200,20200,0
|
|
20240112,143600,306150150,20200,20200,20200,20200,0
|
|
20240112,143500,306150150,20200,20200,20200,20200,0
|
|
20240112,143400,306150150,20200,20200,20200,20200,0
|
|
20240112,143300,306150150,20200,20200,20200,20200,20
|
|
20240112,143200,305746150,20200,20200,20200,20200,0
|
|
20240112,143100,305746150,20200,20200,20200,20200,0
|
|
20240112,143000,305746150,20200,20200,20200,20200,0
|
|
20240112,142900,305746150,20200,20200,20200,20200,30
|
|
20240112,142800,305140150,20200,20200,20200,20200,0
|
|
20240112,142700,305140150,20200,20200,20200,20200,0
|
|
20240112,142600,305140150,20200,20200,20200,20200,5
|
|
20240112,142500,305039150,20200,20200,20200,20200,0
|
|
20240112,142400,305039150,20200,20200,20200,20200,0
|
|
20240112,142300,305039150,20200,20200,20200,20200,0
|
|
20240112,142200,305039150,20200,20200,20200,20200,0
|
|
20240112,142100,305039150,20200,20200,20200,20200,0
|
|
20240112,142000,305039150,20200,20200,20200,20200,0
|
|
20240112,141900,305039150,20200,20200,20200,20200,0
|
|
20240112,141800,305039150,20200,20200,20200,20200,0
|
|
20240112,141700,305039150,20200,20200,20200,20200,0
|
|
20240112,141600,305039150,20200,20200,20200,20200,0
|
|
20240112,141500,305039150,20200,20200,20200,20200,1
|
|
20240112,141400,305018950,20100,20100,20100,20100,0
|
|
20240112,141300,305018950,20100,20100,20100,20100,0
|
|
20240112,141200,305018950,20100,20100,20100,20100,31
|
|
20240112,141100,304395850,20150,20150,20150,20150,1
|
|
20240112,141000,304375700,20150,20150,20150,20150,100
|
|
20240112,140900,302360700,20150,20150,20150,20150,0
|
|
20240112,140800,302360700,20150,20150,20150,20150,0
|
|
20240112,140700,302360700,20150,20150,20150,20150,149
|
|
20240112,140600,299358350,20150,20150,20150,20150,0
|
|
20240112,140500,299358350,20150,20150,20150,20150,0
|
|
20240112,140400,299358350,20150,20150,20150,20150,0
|
|
20240112,140300,299358350,20150,20150,20150,20150,1
|
|
20240112,140200,299338200,20150,20150,20150,20150,10
|
|
20240112,140100,299136700,20100,20100,20100,20100,0
|
|
20240112,140000,299136700,20100,20100,20100,20100,3
|
|
20240112,135900,299076400,20100,20100,20100,20100,0
|
|
20240112,135800,299076400,20100,20100,20100,20100,10
|
|
20240112,135700,298875400,20100,20100,20100,20100,171
|
|
20240112,135600,295438300,20100,20100,20100,20100,35
|
|
20240112,135500,294734800,20100,20100,20100,20100,5
|
|
20240112,135400,294634300,20100,20100,20100,20100,1021
|
|
20240112,135300,274112200,20100,20100,20100,20100,59
|
|
20240112,135200,272926300,20150,20100,20150,20100,2
|
|
20240112,135100,272886050,20100,20100,20100,20100,30
|
|
20240112,135000,272283050,20150,20150,20150,20150,0
|
|
20240112,134900,272283050,20150,20150,20150,20150,100
|
|
20240112,134800,270268050,20150,20150,20150,20150,24
|
|
20240112,134700,269784450,20150,20150,20150,20150,0
|
|
20240112,134600,269784450,20150,20100,20150,20100,2
|
|
20240112,134500,269744200,20100,20100,20100,20100,0
|
|
20240112,134400,269744200,20100,20150,20150,20100,439
|
|
20240112,134300,260917800,20200,20200,20200,20200,1
|
|
20240112,134200,260897600,20200,20150,20200,20100,790
|
|
20240112,134100,244981000,20200,20200,20200,20200,0
|
|
20240112,134000,244981000,20200,20200,20200,20200,0
|
|
20240112,133900,244981000,20200,20200,20200,20200,0
|
|
20240112,133800,244981000,20200,20150,20200,20150,191
|
|
20240112,133700,241132000,20300,20300,20300,20300,1
|
|
20240112,133600,241111700,20200,20200,20200,20200,691
|
|
20240112,133500,227153500,20200,20200,20200,20200,0
|
|
20240112,133400,227153500,20200,20200,20200,20200,0
|
|
20240112,133300,227153500,20200,20200,20200,20200,0
|
|
20240112,133200,227153500,20200,20200,20200,20200,0
|
|
20240112,133100,227153500,20200,20200,20200,20200,0
|
|
20240112,133000,227153500,20200,20200,20250,20200,46
|
|
20240112,132900,226224050,20300,20300,20300,20300,0
|
|
20240112,132800,226224050,20300,20300,20300,20300,0
|
|
20240112,132700,226224050,20300,20300,20300,20300,0
|
|
20240112,132600,226224050,20300,20300,20300,20300,0
|
|
20240112,132500,226224050,20300,20300,20300,20300,0
|
|
20240112,132400,226224050,20300,20300,20300,20300,0
|
|
20240112,132300,226224050,20300,20300,20300,20300,0
|
|
20240112,132200,226224050,20300,20300,20300,20300,0
|
|
20240112,132100,226224050,20300,20200,20300,20200,53
|
|
20240112,132000,225150450,20200,20200,20200,20200,8
|
|
20240112,131900,224988850,20200,20200,20200,20200,8
|
|
20240112,131800,224827250,20200,20200,20200,20200,0
|
|
20240112,131700,224827250,20200,20200,20200,20200,0
|
|
20240112,131600,224827250,20200,20200,20200,20200,0
|
|
20240112,131500,224827250,20200,20200,20200,20200,0
|
|
20240112,131400,224827250,20200,20200,20200,20200,0
|
|
20240112,131300,224827250,20200,20200,20200,20200,0
|
|
20240112,131200,224827250,20200,20200,20200,20200,10
|
|
20240112,131100,224625250,20300,20300,20300,20300,0
|
|
20240112,131000,224625250,20300,20300,20300,20300,0
|
|
20240112,130900,224625250,20300,20300,20300,20300,5
|
|
20240112,130800,224523750,20200,20200,20200,20200,0
|
|
20240112,130700,224523750,20200,20200,20200,20200,0
|
|
20240112,130600,224523750,20200,20200,20200,20200,9
|
|
20240112,130500,224341950,20200,20200,20200,20200,0
|
|
20240112,130400,224341950,20200,20200,20200,20200,0
|
|
20240112,130300,224341950,20200,20200,20200,20200,0
|
|
20240112,130200,224341950,20200,20200,20200,20200,0
|
|
20240112,130100,224341950,20200,20200,20200,20200,0
|
|
20240112,130000,224341950,20200,20200,20200,20200,0
|
|
20240112,125900,224341950,20200,20200,20200,20200,0
|
|
20240112,125800,224341950,20200,20200,20200,20200,0
|
|
20240112,125700,224341950,20200,20200,20200,20200,0
|
|
20240112,125600,224341950,20200,20200,20200,20200,0
|
|
20240112,125500,224341950,20200,20200,20200,20200,0
|
|
20240112,125400,224341950,20200,20200,20200,20200,0
|
|
20240112,125300,224341950,20200,20200,20200,20200,0
|
|
20240112,125200,224341950,20200,20200,20200,20200,3
|
|
20240112,125100,224281350,20200,20200,20200,20200,0
|
|
20240112,125000,224281350,20200,20200,20200,20200,33
|
|
20240112,124900,223614750,20200,20200,20200,20200,0
|
|
20240112,124800,223614750,20200,20200,20200,20200,238
|
|
20240112,124700,218807150,20250,20250,20250,20250,51
|
|
20240112,124600,217774400,20300,20300,20300,20300,0
|
|
20240112,124500,217774400,20300,20300,20300,20300,0
|
|
20240112,124400,217774400,20300,20300,20300,20300,2
|
|
20240112,124300,217733800,20200,20200,20200,20200,0
|
|
20240112,124200,217733800,20200,20200,20200,20200,0
|
|
20240112,124100,217733800,20200,20200,20200,20200,0
|
|
20240112,124000,217733800,20200,20200,20200,20200,0
|
|
20240112,123900,217733800,20200,20200,20200,20200,0
|
|
20240112,123800,217733800,20200,20200,20200,20200,0
|
|
20240112,123700,217733800,20200,20200,20200,20200,0
|
|
20240112,123600,217733800,20200,20200,20200,20200,0
|
|
20240112,123500,217733800,20200,20250,20250,20200,40
|
|
20240112,123400,216925050,20300,20300,20300,20300,50
|
|
20240112,123300,215910050,20250,20250,20250,20250,0
|
|
20240112,123200,215910050,20250,20250,20250,20250,0
|
|
20240112,123100,215910050,20250,20250,20250,20250,0
|
|
20240112,123000,215910050,20250,20250,20250,20250,0
|
|
20240112,122900,215910050,20250,20250,20250,20250,0
|
|
20240112,122800,215910050,20250,20250,20250,20250,10
|
|
20240112,122700,215707550,20250,20250,20250,20250,0
|
|
20240112,122600,215707550,20250,20250,20250,20250,0
|
|
20240112,122500,215707550,20250,20250,20250,20250,0
|
|
20240112,122400,215707550,20250,20250,20250,20250,0
|
|
20240112,122300,215707550,20250,20250,20250,20250,0
|
|
20240112,122200,215707550,20250,20250,20250,20250,1
|
|
20240112,122100,215687300,20250,20250,20250,20250,0
|
|
20240112,122000,215687300,20250,20250,20250,20250,0
|
|
20240112,121900,215687300,20250,20250,20250,20250,0
|
|
20240112,121800,215687300,20250,20300,20300,20250,200
|
|
20240112,121700,211637200,20350,20350,20350,20350,0
|
|
20240112,121600,211637200,20350,20350,20350,20350,0
|
|
20240112,121500,211637200,20350,20350,20350,20350,0
|
|
20240112,121400,211637200,20350,20350,20350,20350,0
|
|
20240112,121300,211637200,20350,20350,20350,20350,201
|
|
20240112,121200,207546850,20350,20300,20350,20300,2
|
|
20240112,121100,207506200,20250,20250,20250,20250,0
|
|
20240112,121000,207506200,20250,20250,20250,20250,0
|
|
20240112,120900,207506200,20250,20250,20250,20250,20
|
|
20240112,120800,207101200,20250,20250,20250,20250,27
|
|
20240112,120700,206554450,20300,20300,20300,20300,0
|
|
20240112,120600,206554450,20300,20300,20300,20300,0
|
|
20240112,120500,206554450,20300,20300,20300,20300,100
|
|
20240112,120400,204524450,20350,20350,20350,20350,0
|
|
20240112,120300,204524450,20350,20350,20350,20350,0
|
|
20240112,120200,204524450,20350,20350,20350,20350,0
|
|
20240112,120100,204524450,20350,20350,20350,20350,0
|
|
20240112,120000,204524450,20350,20350,20350,20350,1
|
|
20240112,115900,204504100,20250,20250,20250,20250,10
|
|
20240112,115800,204301600,20350,20350,20350,20350,18
|
|
20240112,115700,203935300,20300,20300,20300,20300,0
|
|
20240112,115600,203935300,20300,20300,20300,20300,0
|
|
20240112,115500,203935300,20300,20300,20300,20300,1
|
|
20240112,115400,203915000,20350,20350,20350,20350,0
|
|
20240112,115300,203915000,20350,20350,20350,20350,0
|
|
20240112,115200,203915000,20350,20350,20350,20350,1
|
|
20240112,115100,203894650,20350,20350,20350,20350,0
|
|
20240112,115000,203894650,20350,20350,20350,20350,0
|
|
20240112,114900,203894650,20350,20350,20350,20350,0
|
|
20240112,114800,203894650,20350,20350,20350,20350,0
|
|
20240112,114700,203894650,20350,20350,20350,20350,0
|
|
20240112,114600,203894650,20350,20350,20350,20350,1
|
|
20240112,114500,203874300,20400,20400,20400,20400,0
|
|
20240112,114400,203874300,20400,20400,20400,20400,0
|
|
20240112,114300,203874300,20400,20400,20400,20400,0
|
|
20240112,114200,203874300,20400,20400,20400,20400,0
|
|
20240112,114100,203874300,20400,20400,20400,20400,0
|
|
20240112,114000,203874300,20400,20400,20400,20400,1
|
|
20240112,113900,203853900,20250,20250,20250,20250,0
|
|
20240112,113800,203853900,20250,20250,20250,20250,0
|
|
20240112,113700,203853900,20250,20250,20250,20250,0
|
|
20240112,113600,203853900,20250,20250,20250,20250,0
|
|
20240112,113500,203853900,20250,20400,20400,20250,210
|
|
20240112,113400,199596900,20400,20350,20400,20350,48
|
|
20240112,113300,198617850,20400,20400,20400,20400,0
|
|
20240112,113200,198617850,20400,20400,20400,20400,0
|
|
20240112,113100,198617850,20400,20400,20400,20400,51
|
|
20240112,113000,197577450,20400,20400,20400,20400,0
|
|
20240112,112900,197577450,20400,20400,20400,20400,0
|
|
20240112,112800,197577450,20400,20300,20400,20300,22
|
|
20240112,112700,197130750,20400,20400,20400,20400,0
|
|
20240112,112600,197130750,20400,20400,20400,20400,0
|
|
20240112,112500,197130750,20400,20400,20400,20400,0
|
|
20240112,112400,197130750,20400,20400,20400,20400,0
|
|
20240112,112300,197130750,20400,20300,20400,20300,321
|
|
20240112,112200,190614250,20250,20200,20250,20200,167
|
|
20240112,112100,187233250,20200,20200,20200,20200,11
|
|
20240112,112000,187011050,20200,20200,20200,20200,100
|
|
20240112,111900,184991050,20150,20150,20150,20150,30
|
|
20240112,111800,184386550,20150,20150,20150,20150,5
|
|
20240112,111700,184285800,20200,20200,20200,20200,0
|
|
20240112,111600,184285800,20200,20200,20200,20200,1
|
|
20240112,111500,184265600,20200,20200,20200,20200,0
|
|
20240112,111400,184265600,20200,20200,20200,20200,0
|
|
20240112,111300,184265600,20200,20200,20200,20200,0
|
|
20240112,111200,184265600,20200,20200,20200,20200,1
|
|
20240112,111100,184245400,20200,20200,20200,20200,1
|
|
20240112,111000,184225200,20200,20200,20200,20200,1
|
|
20240112,110900,184205000,20200,20200,20200,20200,0
|
|
20240112,110800,184205000,20200,20200,20200,20200,1
|
|
20240112,110700,184184800,20200,20150,20200,20150,444
|
|
20240112,110600,175237700,20200,20200,20200,20200,0
|
|
20240112,110500,175237700,20200,20200,20200,20200,3
|
|
20240112,110400,175177100,20200,20200,20200,20200,42
|
|
20240112,110300,174328700,20200,20200,20200,20200,34
|
|
20240112,110200,173641900,20200,20200,20200,20200,0
|
|
20240112,110100,173641900,20200,20200,20200,20200,0
|
|
20240112,110000,173641900,20200,20250,20250,20200,20
|
|
20240112,105900,173237850,20200,20250,20250,20200,8
|
|
20240112,105800,173076200,20200,20200,20200,20200,6
|
|
20240112,105700,172955000,20200,20200,20200,20200,4
|
|
20240112,105600,172874200,20200,20200,20200,20200,8
|
|
20240112,105500,172712600,20250,20250,20250,20250,0
|
|
20240112,105400,172712600,20250,20250,20250,20250,1
|
|
20240112,105300,172692350,20250,20150,20250,20150,21
|
|
20240112,105200,172269100,20150,20150,20150,20150,0
|
|
20240112,105100,172269100,20150,20150,20150,20150,7
|
|
20240112,105000,172128050,20200,20200,20200,20200,15
|
|
20240112,104900,171825050,20250,20250,20250,20250,150
|
|
20240112,104800,168787550,20250,20250,20250,20250,9
|
|
20240112,104700,168605300,20250,20250,20250,20250,1
|
|
20240112,104600,168585050,20150,20150,20150,20150,0
|
|
20240112,104500,168585050,20150,20150,20150,20150,0
|
|
20240112,104400,168585050,20150,20150,20150,20150,68
|
|
20240112,104300,167214850,20250,20250,20250,20250,2
|
|
20240112,104200,167174350,20250,20250,20250,20250,0
|
|
20240112,104100,167174350,20250,20150,20250,20150,175
|
|
20240112,104000,163648000,20150,20150,20150,20150,0
|
|
20240112,103900,163648000,20150,20150,20150,20150,0
|
|
20240112,103800,163648000,20150,20250,20250,20150,416
|
|
20240112,103700,155251650,20200,20200,20200,20200,0
|
|
20240112,103600,155251650,20200,20200,20200,20200,0
|
|
20240112,103500,155251650,20200,20250,20250,20200,33
|
|
20240112,103400,154585000,20250,20250,20250,20250,9
|
|
20240112,103300,154402750,20250,20250,20250,20250,2
|
|
20240112,103200,154362250,20250,20250,20250,20250,0
|
|
20240112,103100,154362250,20250,20250,20250,20250,100
|
|
20240112,103000,152337250,20300,20300,20300,20300,0
|
|
20240112,102900,152337250,20300,20300,20300,20300,1
|
|
20240112,102800,152316950,20200,20200,20200,20200,0
|
|
20240112,102700,152316950,20200,20300,20300,20200,5
|
|
20240112,102600,152215850,20250,20250,20250,20250,47
|
|
20240112,102500,151264100,20300,20300,20300,20300,3
|
|
20240112,102400,151203200,20300,20300,20300,20300,0
|
|
20240112,102300,151203200,20300,20300,20300,20300,1
|
|
20240112,102200,151182900,20300,20300,20300,20300,0
|
|
20240112,102100,151182900,20300,20300,20300,20300,0
|
|
20240112,102000,151182900,20300,20300,20300,20300,0
|
|
20240112,101900,151182900,20300,20300,20300,20300,0
|
|
20240112,101800,151182900,20300,20300,20300,20300,0
|
|
20240112,101700,151182900,20300,20250,20300,20250,61
|
|
20240112,101600,149947600,20250,20250,20250,20250,0
|
|
20240112,101500,149947600,20250,20300,20300,20250,19
|
|
20240112,101400,149562600,20300,20300,20300,20300,0
|
|
20240112,101300,149562600,20300,20300,20300,20300,0
|
|
20240112,101200,149562600,20300,20300,20300,20300,0
|
|
20240112,101100,149562600,20300,20300,20300,20300,1
|
|
20240112,101000,149542300,20300,20300,20300,20300,0
|
|
20240112,100900,149542300,20300,20300,20300,20300,0
|
|
20240112,100800,149542300,20300,20300,20300,20300,10
|
|
20240112,100700,149339300,20300,20300,20300,20300,0
|
|
20240112,100600,149339300,20300,20300,20300,20300,0
|
|
20240112,100500,149339300,20300,20300,20300,20300,1
|
|
20240112,100400,149319000,20300,20300,20300,20300,1
|
|
20240112,100300,149298700,20300,20300,20300,20300,0
|
|
20240112,100200,149298700,20300,20300,20300,20300,0
|
|
20240112,100100,149298700,20300,20300,20300,20300,10
|
|
20240112,100000,149095700,20300,20300,20300,20300,0
|
|
20240112,095900,149095700,20300,20300,20300,20300,2
|
|
20240112,095800,149055100,20150,20250,20250,20150,1044
|
|
20240112,095700,127950400,20250,20250,20250,20250,0
|
|
20240112,095600,127950400,20250,20250,20250,20250,0
|
|
20240112,095500,127950400,20250,20250,20250,20250,511
|
|
20240112,095400,117602650,20250,20300,20300,20250,185
|
|
20240112,095300,113853300,20400,20400,20400,20400,1
|
|
20240112,095200,113832900,20400,20400,20400,20400,5
|
|
20240112,095100,113730900,20400,20400,20400,20400,0
|
|
20240112,095000,113730900,20400,20400,20400,20400,0
|
|
20240112,094900,113730900,20400,20400,20400,20400,0
|
|
20240112,094800,113730900,20400,20400,20400,20400,0
|
|
20240112,094700,113730900,20400,20400,20400,20400,1
|
|
20240112,094600,113710500,20400,20350,20400,20350,14
|
|
20240112,094500,113425500,20300,20300,20300,20300,367
|
|
20240112,094400,105975400,20300,20300,20300,20300,0
|
|
20240112,094300,105975400,20300,20300,20300,20300,0
|
|
20240112,094200,105975400,20300,20350,20350,20300,163
|
|
20240112,094100,102666450,20350,20350,20350,20350,0
|
|
20240112,094000,102666450,20350,20350,20350,20350,0
|
|
20240112,093900,102666450,20350,20350,20350,20350,1
|
|
20240112,093800,102646100,20350,20350,20350,20350,0
|
|
20240112,093700,102646100,20350,20350,20350,20350,3
|
|
20240112,093600,102585050,20400,20300,20400,20300,29
|
|
20240112,093500,101995450,20350,20350,20350,20350,0
|
|
20240112,093400,101995450,20350,20350,20350,20350,71
|
|
20240112,093300,100550600,20400,20400,20400,20400,0
|
|
20240112,093200,100550600,20400,20400,20400,20400,1
|
|
20240112,093100,100530200,20400,20400,20400,20400,6
|
|
20240112,093000,100407800,20400,20400,20400,20400,1
|
|
20240112,092900,100387400,20400,20400,20400,20400,3
|
|
20240112,092800,100326200,20400,20400,20400,20400,0
|
|
20240112,092700,100326200,20400,20400,20400,20400,2
|
|
20240112,092600,100285400,20350,20350,20400,20350,2370
|
|
20240112,092500,52055850,20500,20500,20500,20500,0
|
|
20240112,092400,52055850,20500,20500,20500,20500,1
|
|
20240112,092300,52035350,20400,20400,20400,20400,0
|
|
20240112,092200,52035350,20400,20400,20400,20400,0
|
|
20240112,092100,52035350,20400,20400,20400,20400,100
|
|
20240112,092000,49995350,20400,20400,20400,20400,278
|
|
20240112,091900,44324150,20450,20450,20450,20450,1
|
|
20240112,091800,44303700,20550,20550,20550,20550,1
|
|
20240112,091700,44283150,20400,20400,20400,20400,16
|
|
20240112,091600,43956750,20400,20400,20400,20400,1
|
|
20240112,091500,43936350,20400,20600,20600,20400,7
|
|
20240112,091400,43792900,20400,20600,20600,20400,3
|
|
20240112,091300,43731300,20450,20500,20600,20450,807
|
|
20240112,091200,27167000,20400,20400,20550,20400,311
|
|
20240112,091100,20822450,20500,20500,20500,20500,21
|
|
20240112,091000,20391950,20500,20500,20550,20500,150
|
|
20240112,090900,17310150,20550,20550,20550,20550,106
|
|
20240112,090800,15131850,20550,20550,20550,20550,1
|
|
20240112,090700,15111300,20550,20550,20550,20550,0
|
|
20240112,090600,15111300,20550,20550,20550,20550,1
|
|
20240112,090500,15090750,20500,20500,20500,20500,200
|
|
20240112,090400,10990750,20500,20500,20500,20450,14
|
|
20240112,090300,10703800,20400,20400,20400,20400,3
|
|
20240112,090200,10642600,20400,20400,20400,20400,0
|
|
20240112,090100,10642600,20400,20350,20400,20350,205
|
|
20240112,090000,6469600,20350,20500,20500,20350,317
|