577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183400,2238183900,20400,20400,20400,20400,3240
|
|
20240119,183300,2238183900,20400,20400,20400,20400,0
|
|
20240119,183200,2238183900,20400,20400,20400,20400,0
|
|
20240119,183100,2238183900,20400,20400,20400,20400,0
|
|
20240119,183000,2238183900,20400,20400,20400,20400,0
|
|
20240119,182900,2238183900,20400,20400,20400,20400,0
|
|
20240119,182800,2238183900,20400,20400,20400,20400,0
|
|
20240119,182700,2238183900,20400,20400,20400,20400,0
|
|
20240119,182600,2238183900,20400,20400,20400,20400,0
|
|
20240119,182500,2238183900,20400,20400,20400,20400,0
|
|
20240119,182400,2238183900,20400,20400,20400,20400,0
|
|
20240119,182300,2238183900,20400,20400,20400,20400,0
|
|
20240119,182200,2238183900,20400,20400,20400,20400,0
|
|
20240119,182100,2238183900,20400,20400,20400,20400,0
|
|
20240119,182000,2238183900,20400,20400,20400,20400,0
|
|
20240119,181900,2238183900,20400,20400,20400,20400,0
|
|
20240119,181800,2238183900,20400,20400,20400,20400,0
|
|
20240119,181700,2238183900,20400,20400,20400,20400,0
|
|
20240119,181600,2238183900,20400,20400,20400,20400,0
|
|
20240119,181500,2238183900,20400,20400,20400,20400,0
|
|
20240119,181400,2238183900,20400,20400,20400,20400,0
|
|
20240119,181300,2238183900,20400,20400,20400,20400,0
|
|
20240119,181200,2238183900,20400,20400,20400,20400,0
|
|
20240119,181100,2238183900,20400,20400,20400,20400,0
|
|
20240119,181000,2238183900,20400,20400,20400,20400,0
|
|
20240119,180900,2238183900,20400,20400,20400,20400,0
|
|
20240119,180800,2238183900,20400,20400,20400,20400,0
|
|
20240119,180700,2238183900,20400,20400,20400,20400,0
|
|
20240119,180600,2238183900,20400,20400,20400,20400,0
|
|
20240119,180500,2238183900,20400,20400,20400,20400,0
|
|
20240119,180400,2238183900,20400,20400,20400,20400,3240
|
|
20240119,180300,2238183900,20400,20400,20400,20400,0
|
|
20240119,180200,2238183900,20400,20400,20400,20400,0
|
|
20240119,180100,2238183900,20400,20400,20400,20400,0
|
|
20240119,180000,2238183900,20400,20400,20400,20400,0
|
|
20240119,175900,2238183900,20400,20400,20400,20400,0
|
|
20240119,175800,2238183900,20400,20400,20400,20400,0
|
|
20240119,175700,2238183900,20400,20400,20400,20400,0
|
|
20240119,175600,2238183900,20400,20400,20400,20400,0
|
|
20240119,175500,2238183900,20400,20400,20400,20400,0
|
|
20240119,175400,2238183900,20400,20400,20400,20400,0
|
|
20240119,175300,2238183900,20400,20400,20400,20400,0
|
|
20240119,175200,2238183900,20400,20400,20400,20400,0
|
|
20240119,175100,2238183900,20400,20400,20400,20400,0
|
|
20240119,175000,2238183900,20400,20400,20400,20400,0
|
|
20240119,174900,2238183900,20400,20400,20400,20400,0
|
|
20240119,174800,2238183900,20400,20400,20400,20400,0
|
|
20240119,174700,2238183900,20400,20400,20400,20400,0
|
|
20240119,174600,2238183900,20400,20400,20400,20400,0
|
|
20240119,174500,2238183900,20400,20400,20400,20400,0
|
|
20240119,174400,2238183900,20400,20400,20400,20400,0
|
|
20240119,174300,2238183900,20400,20400,20400,20400,0
|
|
20240119,174200,2238183900,20400,20400,20400,20400,0
|
|
20240119,174100,2238183900,20400,20400,20400,20400,0
|
|
20240119,174000,2238183900,20400,20400,20400,20400,0
|
|
20240119,173900,2238183900,20400,20400,20400,20400,0
|
|
20240119,173800,2238183900,20400,20400,20400,20400,0
|
|
20240119,173700,2238183900,20400,20400,20400,20400,0
|
|
20240119,173600,2238183900,20400,20400,20400,20400,0
|
|
20240119,173500,2238183900,20400,20400,20400,20400,0
|
|
20240119,173400,2238183900,20400,20400,20400,20400,3240
|
|
20240119,173300,2238183900,20400,20400,20400,20400,0
|
|
20240119,173200,2238183900,20400,20400,20400,20400,0
|
|
20240119,173100,2238183900,20400,20400,20400,20400,0
|
|
20240119,173000,2238183900,20400,20400,20400,20400,0
|
|
20240119,172900,2238183900,20400,20400,20400,20400,0
|
|
20240119,172800,2238183900,20400,20400,20400,20400,0
|
|
20240119,172700,2238183900,20400,20400,20400,20400,0
|
|
20240119,172600,2238183900,20400,20400,20400,20400,0
|
|
20240119,172500,2238183900,20400,20400,20400,20400,0
|
|
20240119,172400,2238183900,20400,20400,20400,20400,0
|
|
20240119,172300,2238183900,20400,20400,20400,20400,0
|
|
20240119,172200,2238183900,20400,20400,20400,20400,0
|
|
20240119,172100,2238183900,20400,20400,20400,20400,0
|
|
20240119,172000,2238183900,20400,20400,20400,20400,0
|
|
20240119,171900,2238183900,20400,20400,20400,20400,0
|
|
20240119,171800,2238183900,20400,20400,20400,20400,0
|
|
20240119,171700,2238183900,20400,20400,20400,20400,0
|
|
20240119,171600,2238183900,20400,20400,20400,20400,0
|
|
20240119,171500,2238183900,20400,20400,20400,20400,0
|
|
20240119,171400,2238183900,20400,20400,20400,20400,0
|
|
20240119,171300,2238183900,20400,20400,20400,20400,0
|
|
20240119,171200,2238183900,20400,20400,20400,20400,0
|
|
20240119,171100,2238183900,20400,20400,20400,20400,0
|
|
20240119,171000,2238183900,20400,20400,20400,20400,0
|
|
20240119,170900,2238183900,20400,20400,20400,20400,0
|
|
20240119,170800,2238183900,20400,20400,20400,20400,0
|
|
20240119,170700,2238183900,20400,20400,20400,20400,0
|
|
20240119,170600,2238183900,20400,20400,20400,20400,0
|
|
20240119,170500,2238183900,20400,20400,20400,20400,0
|
|
20240119,170400,2238183900,20400,20400,20400,20400,3240
|
|
20240119,170300,2238183900,20400,20400,20400,20400,0
|
|
20240119,170200,2238183900,20400,20400,20400,20400,0
|
|
20240119,170100,2238183900,20400,20400,20400,20400,0
|
|
20240119,170000,2238183900,20400,20400,20400,20400,0
|
|
20240119,165900,2238183900,20400,20400,20400,20400,0
|
|
20240119,165800,2238183900,20400,20400,20400,20400,0
|
|
20240119,165700,2238183900,20400,20400,20400,20400,0
|
|
20240119,165600,2238183900,20400,20400,20400,20400,0
|
|
20240119,165500,2238183900,20400,20400,20400,20400,0
|
|
20240119,165400,2238183900,20400,20400,20400,20400,0
|
|
20240119,165300,2238183900,20400,20400,20400,20400,0
|
|
20240119,165200,2238183900,20400,20400,20400,20400,0
|
|
20240119,165100,2238183900,20400,20400,20400,20400,0
|
|
20240119,165000,2238183900,20400,20400,20400,20400,0
|
|
20240119,164900,2238183900,20400,20400,20400,20400,0
|
|
20240119,164800,2238183900,20400,20400,20400,20400,0
|
|
20240119,164700,2238183900,20400,20400,20400,20400,0
|
|
20240119,164600,2238183900,20400,20400,20400,20400,0
|
|
20240119,164500,2238183900,20400,20400,20400,20400,0
|
|
20240119,164400,2238183900,20400,20400,20400,20400,0
|
|
20240119,164300,2238183900,20400,20400,20400,20400,0
|
|
20240119,164200,2238183900,20400,20400,20400,20400,0
|
|
20240119,164100,2238183900,20400,20400,20400,20400,0
|
|
20240119,164000,2238183900,20400,20400,20400,20400,0
|
|
20240119,163900,2238183900,20400,20400,20400,20400,0
|
|
20240119,163800,2238183900,20400,20400,20400,20400,0
|
|
20240119,163700,2238183900,20400,20400,20400,20400,0
|
|
20240119,163600,2238183900,20400,20400,20400,20400,0
|
|
20240119,163500,2238183900,20400,20400,20400,20400,0
|
|
20240119,163400,2238183900,20400,20400,20400,20400,3240
|
|
20240119,163300,2238183900,20400,20400,20400,20400,0
|
|
20240119,163200,2238183900,20400,20400,20400,20400,0
|
|
20240119,163100,2238183900,20400,20400,20400,20400,0
|
|
20240119,163000,2238183900,20400,20400,20400,20400,0
|
|
20240119,162900,2238183900,20400,20400,20400,20400,0
|
|
20240119,162800,2238183900,20400,20400,20400,20400,0
|
|
20240119,162700,2238183900,20400,20400,20400,20400,0
|
|
20240119,162600,2238183900,20400,20400,20400,20400,0
|
|
20240119,162500,2238183900,20400,20400,20400,20400,0
|
|
20240119,162400,2238183900,20400,20400,20400,20400,0
|
|
20240119,162300,2238183900,20400,20400,20400,20400,0
|
|
20240119,162200,2238183900,20400,20400,20400,20400,0
|
|
20240119,162100,2238183900,20400,20400,20400,20400,0
|
|
20240119,162000,2238183900,20400,20400,20400,20400,0
|
|
20240119,161900,2238183900,20400,20400,20400,20400,0
|
|
20240119,161800,2238183900,20400,20400,20400,20400,0
|
|
20240119,161700,2238183900,20400,20400,20400,20400,0
|
|
20240119,161600,2238183900,20400,20400,20400,20400,0
|
|
20240119,161500,2238183900,20400,20400,20400,20400,0
|
|
20240119,161400,2238183900,20400,20400,20400,20400,0
|
|
20240119,161300,2238183900,20400,20400,20400,20400,0
|
|
20240119,161200,2238183900,20400,20400,20400,20400,0
|
|
20240119,161100,2238183900,20400,20400,20400,20400,0
|
|
20240119,161000,2238183900,20400,20400,20400,20400,0
|
|
20240119,160900,2238183900,20400,20400,20400,20400,0
|
|
20240119,160800,2238183900,20400,20400,20400,20400,0
|
|
20240119,160700,2238183900,20400,20400,20400,20400,0
|
|
20240119,160600,2238183900,20400,20400,20400,20400,0
|
|
20240119,160500,2238183900,20400,20400,20400,20400,0
|
|
20240119,160400,2238183900,20400,20400,20400,20400,3240
|
|
20240119,160300,2238183900,20400,20400,20400,20400,0
|
|
20240119,160200,2238183900,20400,20400,20400,20400,0
|
|
20240119,160100,2238183900,20400,20400,20400,20400,0
|
|
20240119,160000,2238183900,20400,20400,20400,20400,0
|
|
20240119,155900,2238183900,20400,20400,20400,20400,0
|
|
20240119,155800,2238183900,20400,20400,20400,20400,0
|
|
20240119,155700,2238183900,20400,20400,20400,20400,0
|
|
20240119,155600,2238183900,20400,20400,20400,20400,0
|
|
20240119,155500,2238183900,20400,20400,20400,20400,0
|
|
20240119,155400,2238183900,20400,20400,20400,20400,0
|
|
20240119,155300,2238183900,20400,20400,20400,20400,0
|
|
20240119,155200,2238183900,20400,20400,20400,20400,0
|
|
20240119,155100,2238183900,20400,20400,20400,20400,0
|
|
20240119,155000,2238183900,20400,20400,20400,20400,0
|
|
20240119,154900,2238183900,20400,20400,20400,20400,0
|
|
20240119,154800,2238183900,20400,20400,20400,20400,0
|
|
20240119,154700,2238183900,20400,20400,20400,20400,0
|
|
20240119,154600,2238183900,20400,20400,20400,20400,0
|
|
20240119,154500,2238183900,20400,20400,20400,20400,0
|
|
20240119,154400,2238183900,20400,20400,20400,20400,0
|
|
20240119,154300,2238183900,20400,20400,20400,20400,0
|
|
20240119,154200,2238183900,20400,20400,20400,20400,0
|
|
20240119,154100,2238183900,20400,20400,20400,20400,0
|
|
20240119,154000,2238183900,20400,20400,20400,20400,0
|
|
20240119,153900,2238183900,20400,20400,20400,20400,0
|
|
20240119,153800,2238183900,20400,20400,20400,20400,0
|
|
20240119,153700,2238183900,20400,20400,20400,20400,0
|
|
20240119,153600,2238183900,20400,20400,20400,20400,0
|
|
20240119,153500,2238183900,20400,20400,20400,20400,0
|
|
20240119,153400,2238183900,20400,20400,20400,20400,3240
|
|
20240119,153300,2238183900,20400,20400,20400,20400,0
|
|
20240119,153200,2238183900,20400,20400,20400,20400,0
|
|
20240119,153100,2238183900,20400,20400,20400,20400,0
|
|
20240119,153000,2238183900,20400,20400,20400,20400,3240
|
|
20240119,152900,2172087900,20450,20450,20450,20450,0
|
|
20240119,152800,2172087900,20450,20450,20450,20450,0
|
|
20240119,152700,2172087900,20450,20450,20450,20450,0
|
|
20240119,152600,2172087900,20450,20450,20450,20450,0
|
|
20240119,152500,2172087900,20450,20450,20450,20450,0
|
|
20240119,152400,2172087900,20450,20450,20450,20450,0
|
|
20240119,152300,2172087900,20450,20450,20450,20450,0
|
|
20240119,152200,2172087900,20450,20450,20450,20450,0
|
|
20240119,152100,2172087900,20450,20450,20450,20450,0
|
|
20240119,152000,2172087900,20450,20450,20450,20450,0
|
|
20240119,151900,2172087900,20450,20450,20450,20400,133
|
|
20240119,151800,2169369000,20450,20400,20450,20400,412
|
|
20240119,151700,2160954650,20400,20450,20450,20400,47
|
|
20240119,151600,2159994300,20450,20450,20450,20400,861
|
|
20240119,151500,2142425850,20450,20450,20450,20450,116
|
|
20240119,151400,2140053650,20450,20450,20450,20400,14
|
|
20240119,151300,2139767450,20400,20400,20450,20400,95
|
|
20240119,151200,2137825500,20400,20400,20450,20400,88
|
|
20240119,151100,2136027600,20400,20400,20450,20400,151
|
|
20240119,151000,2132942550,20450,20400,20450,20400,43
|
|
20240119,150900,2132063700,20400,20400,20400,20400,5
|
|
20240119,150800,2131961700,20400,20400,20400,20400,21
|
|
20240119,150700,2131533300,20400,20400,20400,20400,3
|
|
20240119,150600,2131472100,20400,20450,20450,20400,149
|
|
20240119,150500,2128428500,20350,20350,20450,20350,1282
|
|
20240119,150400,2102231600,20350,20400,20400,20350,1008
|
|
20240119,150300,2081668450,20400,20450,20450,20400,106
|
|
20240119,150200,2079500900,20450,20450,20450,20400,142
|
|
20240119,150100,2076597150,20400,20400,20400,20400,3
|
|
20240119,150000,2076535950,20450,20400,20450,20400,1923
|
|
20240119,145900,2037212300,20400,20450,20450,20400,9
|
|
20240119,145800,2037028550,20400,20350,20400,20350,10
|
|
20240119,145700,2036824750,20350,20350,20400,20350,31
|
|
20240119,145600,2036192500,20400,20350,20450,20350,233
|
|
20240119,145500,2031437600,20350,20350,20400,20350,47
|
|
20240119,145400,2030479100,20350,20350,20350,20350,2
|
|
20240119,145300,2030438400,20350,20350,20350,20350,3
|
|
20240119,145200,2030377350,20350,20350,20350,20350,3
|
|
20240119,145100,2030316300,20350,20400,20400,20350,8
|
|
20240119,145000,2030153250,20350,20400,20400,20350,118
|
|
20240119,144900,2027746150,20400,20350,20400,20350,173
|
|
20240119,144800,2024217650,20350,20400,20400,20350,567
|
|
20240119,144700,2012651150,20400,20400,20400,20400,0
|
|
20240119,144600,2012651150,20400,20400,20400,20400,0
|
|
20240119,144500,2012651150,20400,20350,20400,20350,47
|
|
20240119,144400,2011693150,20400,20400,20400,20400,20
|
|
20240119,144300,2011285150,20400,20350,20400,20350,338
|
|
20240119,144200,2004390900,20350,20350,20350,20350,54
|
|
20240119,144100,2003292000,20350,20350,20350,20350,60
|
|
20240119,144000,2002071000,20300,20300,20300,20300,0
|
|
20240119,143900,2002071000,20300,20350,20350,20300,10
|
|
20240119,143800,2001867900,20350,20350,20350,20350,16
|
|
20240119,143700,2001542300,20350,20350,20350,20350,30
|
|
20240119,143600,2000931800,20350,20350,20350,20350,1000
|
|
20240119,143500,1980581800,20350,20350,20350,20350,240
|
|
20240119,143400,1975697800,20400,20400,20400,20400,0
|
|
20240119,143300,1975697800,20400,20400,20400,20400,29
|
|
20240119,143200,1975106200,20350,20350,20350,20350,0
|
|
20240119,143100,1975106200,20350,20350,20350,20350,256
|
|
20240119,143000,1969896600,20300,20350,20350,20300,2
|
|
20240119,142900,1969855950,20350,20300,20350,20300,157
|
|
20240119,142800,1966661300,20300,20300,20300,20300,17
|
|
20240119,142700,1966316200,20350,20350,20350,20350,10
|
|
20240119,142600,1966112700,20300,20300,20300,20300,19
|
|
20240119,142500,1965727000,20350,20350,20350,20350,528
|
|
20240119,142400,1954982200,20300,20350,20350,20300,36
|
|
20240119,142300,1954250400,20350,20300,20350,20300,4
|
|
20240119,142200,1954169150,20300,20300,20300,20300,33
|
|
20240119,142100,1953499250,20300,20300,20300,20300,0
|
|
20240119,142000,1953499250,20300,20300,20300,20300,2
|
|
20240119,141900,1953458650,20300,20300,20300,20300,16
|
|
20240119,141800,1953133850,20300,20300,20300,20300,0
|
|
20240119,141700,1953133850,20300,20300,20300,20300,4
|
|
20240119,141600,1953052650,20350,20300,20350,20300,8
|
|
20240119,141500,1952890200,20350,20300,20350,20300,206
|
|
20240119,141400,1948708100,20300,20300,20300,20300,0
|
|
20240119,141300,1948708100,20300,20350,20350,20300,31
|
|
20240119,141200,1948077350,20350,20350,20350,20350,0
|
|
20240119,141100,1948077350,20350,20250,20350,20250,694
|
|
20240119,141000,1933956050,20300,20300,20300,20300,339
|
|
20240119,140900,1927074350,20300,20300,20300,20300,51
|
|
20240119,140800,1926039050,20300,20300,20300,20300,498
|
|
20240119,140700,1915929650,20300,20300,20350,20300,5
|
|
20240119,140600,1915828100,20300,20300,20300,20300,23
|
|
20240119,140500,1915361200,20300,20300,20300,20300,2
|
|
20240119,140400,1915320600,20300,20350,20350,20300,123
|
|
20240119,140300,1912818750,20300,20300,20300,20300,14
|
|
20240119,140200,1912534550,20300,20350,20350,20300,2
|
|
20240119,140100,1912493900,20300,20300,20300,20300,516
|
|
20240119,140000,1902019100,20250,20300,20300,20250,147
|
|
20240119,135900,1899037550,20300,20300,20300,20300,405
|
|
20240119,135800,1890816050,20300,20300,20300,20300,17
|
|
20240119,135700,1890470950,20300,20300,20300,20300,63
|
|
20240119,135600,1889192050,20350,20350,20350,20350,76
|
|
20240119,135500,1887645450,20350,20300,20350,20300,60
|
|
20240119,135400,1886426500,20350,20350,20350,20300,159
|
|
20240119,135300,1883191000,20300,20300,20300,20300,21
|
|
20240119,135200,1882764700,20300,20300,20300,20300,45
|
|
20240119,135100,1881851200,20300,20300,20300,20300,3
|
|
20240119,135000,1881790300,20300,20300,20300,20300,46
|
|
20240119,134900,1880856500,20300,20350,20350,20300,6
|
|
20240119,134800,1880734450,20350,20250,20350,20250,272
|
|
20240119,134700,1875199600,20300,20350,20350,20300,79
|
|
20240119,134600,1873595150,20350,20300,20350,20250,15
|
|
20240119,134500,1873290650,20300,20300,20300,20300,76
|
|
20240119,134400,1871747850,20300,20300,20300,20300,1
|
|
20240119,134300,1871727550,20300,20300,20300,20300,310
|
|
20240119,134200,1865434550,20250,20250,20250,20250,41
|
|
20240119,134100,1864604300,20250,20300,20300,20250,5
|
|
20240119,134000,1864503000,20300,20350,20350,20300,55
|
|
20240119,133900,1863386450,20300,20250,20300,20250,14397
|
|
20240119,133800,1571800100,20300,20300,20300,20250,129
|
|
20240119,133700,1569181550,20250,20350,20350,20250,13805
|
|
20240119,133600,1288919900,20350,20350,20350,20350,0
|
|
20240119,133500,1288919900,20350,20350,20350,20350,121
|
|
20240119,133400,1286457550,20350,20350,20350,20350,200
|
|
20240119,133300,1282387550,20350,20350,20400,20350,47
|
|
20240119,133200,1281431050,20400,20400,20400,20400,1
|
|
20240119,133100,1281410650,20350,20350,20350,20350,0
|
|
20240119,133000,1281410650,20350,20350,20350,20350,42
|
|
20240119,132900,1280555950,20450,20350,20450,20350,2068
|
|
20240119,132800,1238462100,20350,20350,20350,20350,45
|
|
20240119,132700,1237546350,20400,20350,20400,20350,11
|
|
20240119,132600,1237322000,20400,20400,20400,20400,245
|
|
20240119,132500,1232324000,20350,20350,20400,20350,50
|
|
20240119,132400,1231306450,20400,20400,20400,20400,2
|
|
20240119,132300,1231265650,20350,20350,20350,20350,41
|
|
20240119,132200,1230431300,20350,20400,20400,20350,5
|
|
20240119,132100,1230329450,20350,20350,20350,20350,1
|
|
20240119,132000,1230309100,20350,20400,20400,20350,482
|
|
20240119,131900,1220478650,20400,20400,20400,20350,422
|
|
20240119,131800,1211883250,20350,20400,20400,20350,56
|
|
20240119,131700,1210743600,20400,20400,20400,20400,38
|
|
20240119,131600,1209968400,20400,20350,20400,20350,47
|
|
20240119,131500,1209011700,20350,20350,20400,20350,24
|
|
20240119,131400,1208522300,20350,20350,20350,20350,1
|
|
20240119,131300,1208501950,20350,20350,20350,20350,46
|
|
20240119,131200,1207565850,20350,20400,20400,20350,3
|
|
20240119,131100,1207504750,20350,20400,20400,20350,59
|
|
20240119,131000,1206304000,20400,20350,20400,20350,17
|
|
20240119,130900,1205957250,20350,20350,20350,20350,74
|
|
20240119,130800,1204451350,20350,20400,20400,20350,64
|
|
20240119,130700,1203148050,20400,20400,20400,20400,1
|
|
20240119,130600,1203127650,20350,20350,20350,20350,47
|
|
20240119,130500,1202171200,20350,20400,20400,20350,17
|
|
20240119,130400,1201825200,20400,20350,20400,20350,17
|
|
20240119,130300,1201479200,20350,20350,20400,20350,316
|
|
20240119,130200,1195048550,20400,20400,20400,20400,0
|
|
20240119,130100,1195048550,20400,20350,20400,20350,47
|
|
20240119,130000,1194092050,20350,20350,20350,20350,2
|
|
20240119,125900,1194051350,20350,20350,20350,20350,60
|
|
20240119,125800,1192830350,20350,20400,20400,20350,53
|
|
20240119,125700,1191751750,20350,20400,20400,20350,59
|
|
20240119,125600,1190551050,20300,20350,20350,20300,207
|
|
20240119,125500,1186341700,20350,20350,20350,20350,14
|
|
20240119,125400,1186056800,20350,20350,20350,20350,102
|
|
20240119,125300,1183981100,20350,20350,20350,20350,361
|
|
20240119,125200,1176634750,20350,20300,20350,20250,203
|
|
20240119,125100,1172514450,20300,20250,20300,20250,77
|
|
20240119,125000,1170953450,20250,20250,20300,20250,115
|
|
20240119,124900,1168622200,20300,20250,20300,20250,228
|
|
20240119,124800,1163999100,20250,20300,20350,20250,2882
|
|
20240119,124700,1105492300,20300,20300,20300,20300,13
|
|
20240119,124600,1105228400,20300,20350,20350,20300,251
|
|
20240119,124500,1100125150,20350,20350,20350,20300,102
|
|
20240119,124400,1098052600,20300,20300,20350,20300,174
|
|
20240119,124300,1094517100,20300,20300,20300,20300,2
|
|
20240119,124200,1094476500,20300,20350,20350,20300,127
|
|
20240119,124100,1091896150,20300,20350,20350,20300,728
|
|
20240119,124000,1077101200,20350,20300,20350,20300,871
|
|
20240119,123900,1059378900,20350,20300,20350,20300,74
|
|
20240119,123800,1057875700,20300,20300,20300,20300,210
|
|
20240119,123700,1053612700,20300,20350,20350,20300,1116
|
|
20240119,123600,1030904850,20400,20300,20400,20300,143
|
|
20240119,123500,1028000050,20300,20300,20300,20300,1
|
|
20240119,123400,1027979750,20300,20300,20350,20300,101
|
|
20240119,123300,1025927800,20350,20350,20350,20350,58
|
|
20240119,123200,1024747500,20350,20350,20350,20300,124
|
|
20240119,123100,1022230200,20300,20300,20300,20300,44
|
|
20240119,123000,1021337000,20300,20300,20300,20300,65
|
|
20240119,122900,1020017500,20300,20350,20350,20300,98
|
|
20240119,122800,1018028050,20350,20300,20350,20300,48
|
|
20240119,122700,1017053600,20350,20300,20350,20300,89
|
|
20240119,122600,1015244600,20300,20300,20300,20300,78
|
|
20240119,122500,1013661200,20300,20300,20300,20300,13
|
|
20240119,122400,1013397300,20300,20350,20350,20300,75
|
|
20240119,122300,1011873400,20350,20400,20400,20350,153
|
|
20240119,122200,1008758500,20350,20350,20350,20350,100
|
|
20240119,122100,1006723500,20350,20300,20350,20300,273
|
|
20240119,122000,1001171150,20300,20300,20300,20300,45
|
|
20240119,121900,1000257650,20350,20350,20350,20300,101
|
|
20240119,121800,998206000,20300,20350,20350,20300,95
|
|
20240119,121700,996276650,20300,20300,20300,20300,106
|
|
20240119,121600,994124850,20350,20350,20350,20350,39
|
|
20240119,121500,993331200,20300,20300,20350,20300,109
|
|
20240119,121400,991117750,20350,20300,20350,20300,127
|
|
20240119,121300,988537150,20300,20300,20350,20300,82
|
|
20240119,121200,986872450,20300,20350,20350,20300,71
|
|
20240119,121100,985429850,20300,20300,20300,20300,61
|
|
20240119,121000,984191550,20300,20300,20300,20300,106
|
|
20240119,120900,982039750,20350,20300,20350,20300,391
|
|
20240119,120800,974085150,20350,20300,20350,20300,284
|
|
20240119,120700,968319750,20300,20300,20300,20300,111
|
|
20240119,120600,966066450,20300,20300,20350,20300,63
|
|
20240119,120500,964787450,20300,20300,20350,20300,126
|
|
20240119,120400,962229200,20350,20350,20350,20350,10
|
|
20240119,120300,962025700,20350,20300,20350,20300,409
|
|
20240119,120200,953722950,20300,20300,20300,20300,418
|
|
20240119,120100,945237550,20300,20300,20300,20300,63
|
|
20240119,120000,943958650,20300,20300,20350,20300,87
|
|
20240119,115900,942192500,20300,20350,20350,20300,50
|
|
20240119,115800,941177400,20350,20300,20350,20300,614
|
|
20240119,115700,928712950,20300,20300,20300,20300,50
|
|
20240119,115600,927697950,20350,20350,20350,20350,1262
|
|
20240119,115500,902016250,20350,20400,20400,20350,128
|
|
20240119,115400,899410200,20400,20400,20400,20350,110
|
|
20240119,115300,897169800,20400,20350,20400,20350,161
|
|
20240119,115200,893891250,20400,20350,20400,20350,16
|
|
20240119,115100,893565550,20350,20350,20400,20350,127
|
|
20240119,115000,890979350,20350,20350,20350,20350,90
|
|
20240119,114900,889147850,20400,20350,20400,20350,56
|
|
20240119,114800,888008050,20350,20350,20350,20350,74
|
|
20240119,114700,886502150,20400,20450,20450,20400,25
|
|
20240119,114600,885991050,20400,20400,20400,20350,73
|
|
20240119,114500,884505100,20350,20400,20450,20350,102
|
|
20240119,114400,882426800,20450,20350,20450,20350,237
|
|
20240119,114300,877591750,20350,20350,20350,20350,168
|
|
20240119,114200,874172950,20400,20400,20400,20350,55
|
|
20240119,114100,873053450,20400,20400,20400,20400,540
|
|
20240119,114000,862037450,20350,20400,20400,20350,104
|
|
20240119,113900,859920750,20400,20400,20400,20350,209
|
|
20240119,113800,855660200,20350,20350,20350,20350,117
|
|
20240119,113700,853279250,20400,20400,20400,20350,605
|
|
20240119,113600,840967250,20350,20350,20400,20350,196
|
|
20240119,113500,836975000,20350,20400,20400,20350,57
|
|
20240119,113400,835814900,20400,20350,20400,20350,60
|
|
20240119,113300,834593100,20350,20400,20400,20350,75
|
|
20240119,113200,833066650,20350,20350,20350,20350,69
|
|
20240119,113100,831662500,20350,20350,20400,20350,104
|
|
20240119,113000,829545900,20350,20350,20400,20350,115
|
|
20240119,112900,827203100,20350,20350,20350,20350,82
|
|
20240119,112800,825534400,20300,20350,20350,20300,109
|
|
20240119,112700,823321400,20350,20300,20350,20300,19
|
|
20240119,112600,822935450,20300,20350,20400,20300,612
|
|
20240119,112500,810481850,20350,20400,20400,20350,165
|
|
20240119,112400,807124050,20350,20400,20400,20350,83
|
|
20240119,112300,805433300,20350,20350,20400,20350,271
|
|
20240119,112200,799918400,20400,20350,20400,20350,54
|
|
20240119,112100,798819300,20400,20350,20400,20350,62
|
|
20240119,112000,797557550,20350,20350,20400,20350,69
|
|
20240119,111900,796153000,20350,20350,20400,20350,136
|
|
20240119,111800,793384000,20400,20350,20400,20350,50
|
|
20240119,111700,792366250,20400,20350,20400,20350,204
|
|
20240119,111600,788214650,20350,20350,20350,20350,113
|
|
20240119,111500,785915100,20400,20400,20400,20400,88
|
|
20240119,111400,784119900,20400,20400,20400,20350,130
|
|
20240119,111300,781468500,20450,20400,20450,20400,20
|
|
20240119,111200,781060300,20400,20400,20450,20400,1109
|
|
20240119,111100,758436100,20400,20450,20450,20400,151
|
|
20240119,111000,755352950,20400,20400,20400,20400,3
|
|
20240119,110900,755291750,20450,20450,20450,20400,120
|
|
20240119,110800,752840100,20450,20450,20450,20450,145
|
|
20240119,110700,749874850,20450,20400,20450,20400,50
|
|
20240119,110600,748854800,20400,20500,20500,20400,239
|
|
20240119,110500,743969100,20450,20450,20500,20450,61
|
|
20240119,110400,742721600,20500,20450,20500,20450,68
|
|
20240119,110300,741330850,20450,20500,20500,20450,6
|
|
20240119,110200,741207950,20450,20450,20450,20450,0
|
|
20240119,110100,741207950,20450,20500,20500,20450,44
|
|
20240119,110000,740308000,20450,20450,20450,20450,3
|
|
20240119,105900,740246650,20450,20550,20550,20450,146
|
|
20240119,105800,737253650,20550,20500,20550,20500,947
|
|
20240119,105700,717838300,20500,20450,20500,20450,98
|
|
20240119,105600,715831650,20500,20500,20500,20500,49
|
|
20240119,105500,714827150,20450,20450,20450,20450,211
|
|
20240119,105400,710512200,20450,20500,20500,20450,166
|
|
20240119,105300,707117300,20450,20450,20450,20450,0
|
|
20240119,105200,707117300,20450,20500,20500,20450,288
|
|
20240119,105100,701227550,20450,20450,20450,20450,5
|
|
20240119,105000,701125300,20450,20500,20500,20450,8
|
|
20240119,104900,700961400,20450,20450,20450,20450,43
|
|
20240119,104800,700082050,20500,20500,20500,20500,3
|
|
20240119,104700,700020550,20450,20450,20450,20450,61
|
|
20240119,104600,698773100,20500,20500,20500,20500,5
|
|
20240119,104500,698670600,20450,20500,20500,20450,9
|
|
20240119,104400,698486400,20400,20400,20500,20400,1095
|
|
20240119,104300,676148150,20500,20500,20500,20500,10
|
|
20240119,104200,675943150,20450,20450,20450,20450,54
|
|
20240119,104100,674838850,20450,20500,20500,20450,6
|
|
20240119,104000,674716000,20450,20400,20450,20400,532
|
|
20240119,103900,663838950,20400,20450,20450,20400,1691
|
|
20240119,103800,629311700,20450,20450,20450,20450,3
|
|
20240119,103700,629250350,20450,20500,20500,20450,55
|
|
20240119,103600,628125400,20500,20500,20500,20500,7
|
|
20240119,103500,627981900,20500,20450,20500,20450,42
|
|
20240119,103400,627122950,20450,20450,20450,20450,692
|
|
20240119,103300,612971550,20500,20500,20500,20500,5
|
|
20240119,103200,612869050,20450,20500,20500,20450,56
|
|
20240119,103100,611723400,20500,20450,20500,20450,9
|
|
20240119,103000,611539150,20500,20500,20500,20500,104
|
|
20240119,102900,609407150,20500,20500,20500,20500,85
|
|
20240119,102800,607664650,20500,20500,20500,20450,1612
|
|
20240119,102700,574619700,20500,20550,20550,20500,47
|
|
20240119,102600,573656150,20550,20550,20550,20550,14
|
|
20240119,102500,573368450,20550,20550,20550,20500,140
|
|
20240119,102400,570493850,20600,20600,20600,20600,13
|
|
20240119,102300,570226050,20600,20600,20600,20600,4
|
|
20240119,102200,570143650,20500,20550,20550,20500,4063
|
|
20240119,102100,486722850,20550,20550,20650,20550,39
|
|
20240119,102000,485918750,20550,20600,20600,20550,62
|
|
20240119,101900,484643850,20600,20600,20600,20600,8
|
|
20240119,101800,484479050,20600,20550,20650,20550,70
|
|
20240119,101700,483038000,20650,20650,20650,20650,4
|
|
20240119,101600,482955400,20650,20650,20650,20600,1087
|
|
20240119,101500,460552900,20650,20600,20650,20600,70
|
|
20240119,101400,459109900,20650,20650,20650,20600,164
|
|
20240119,101300,455723550,20600,20600,20600,20600,223
|
|
20240119,101200,451129750,20650,20600,20650,20600,15
|
|
20240119,101100,450820100,20600,20600,20600,20600,9
|
|
20240119,101000,450634700,20600,20650,20650,20600,47
|
|
20240119,100900,449666250,20600,20650,20650,20600,56
|
|
20240119,100800,448512500,20600,20600,20600,20600,45
|
|
20240119,100700,447585500,20650,20650,20650,20650,7
|
|
20240119,100600,447440950,20650,20650,20650,20650,7
|
|
20240119,100500,447296400,20600,20700,20700,20600,1311
|
|
20240119,100400,420223200,20700,20700,20700,20700,124
|
|
20240119,100300,417656400,20700,20650,20700,20650,47
|
|
20240119,100200,416685650,20650,20700,20700,20650,268
|
|
20240119,100100,411138200,20700,20650,20700,20650,20
|
|
20240119,100000,410725000,20650,20700,20700,20650,51
|
|
20240119,095900,409671600,20700,20700,20700,20700,1326
|
|
20240119,095800,382223400,20750,20750,20750,20700,101
|
|
20240119,095700,380129750,20750,20750,20750,20750,37
|
|
20240119,095600,379362000,20750,20650,20750,20650,501
|
|
20240119,095500,368992650,20700,20700,20700,20650,192
|
|
20240119,095400,365018300,20700,20700,20700,20700,104
|
|
20240119,095300,362865500,20650,20700,20700,20650,82
|
|
20240119,095200,361170300,20650,20650,20700,20650,24
|
|
20240119,095100,360674450,20650,20650,20650,20650,43
|
|
20240119,095000,359786500,20700,20700,20700,20700,49
|
|
20240119,094900,358772200,20700,20650,20700,20650,4
|
|
20240119,094800,358689500,20650,20750,20750,20650,280
|
|
20240119,094700,352903300,20700,20650,20700,20650,268
|
|
20240119,094600,347356550,20700,20700,20700,20650,100
|
|
20240119,094500,345288750,20700,20700,20700,20700,88
|
|
20240119,094400,343467150,20700,20650,20700,20650,35
|
|
20240119,094300,342743400,20600,20650,20650,20600,73
|
|
20240119,094200,341238350,20600,20700,20700,20600,48
|
|
20240119,094100,340245750,20650,20650,20700,20600,223
|
|
20240119,094000,335641700,20650,20700,20700,20650,21
|
|
20240119,093900,335207850,20650,20650,20650,20650,169
|
|
20240119,093800,331718000,20700,20700,20700,20650,407
|
|
20240119,093700,323304150,20700,20700,20700,20700,4
|
|
20240119,093600,323221350,20650,20750,20750,20650,255
|
|
20240119,093500,317944950,20700,20700,20700,20650,1536
|
|
20240119,093400,286199750,20700,20700,20750,20700,683
|
|
20240119,093300,272061500,20750,20750,20750,20750,275
|
|
20240119,093200,266355250,20750,20750,20750,20750,214
|
|
20240119,093100,261914750,20750,20850,20850,20750,293
|
|
20240119,093000,255831500,20850,20700,20850,20700,1001
|
|
20240119,092900,235032450,20750,20700,20750,20700,148
|
|
20240119,092800,231963850,20700,20700,20700,20700,174
|
|
20240119,092700,228362050,20700,20650,20700,20650,65
|
|
20240119,092600,227018650,20650,20700,20700,20650,84
|
|
20240119,092500,225281950,20700,20700,20750,20700,582
|
|
20240119,092400,213233450,20650,20650,20650,20600,118
|
|
20240119,092300,210799000,20600,20650,20650,20600,51
|
|
20240119,092200,209746000,20650,20700,20700,20650,308
|
|
20240119,092100,203385650,20650,20650,20650,20650,43
|
|
20240119,092000,202497700,20650,20700,20700,20650,24
|
|
20240119,091900,202001500,20650,20700,20700,20650,47
|
|
20240119,091800,201030900,20700,20650,20700,20650,283
|
|
20240119,091700,195186900,20650,20650,20650,20600,307
|
|
20240119,091600,188847650,20650,20650,20700,20650,61
|
|
20240119,091500,187587800,20650,20650,20650,20650,138
|
|
20240119,091400,184738100,20650,20700,20700,20650,334
|
|
20240119,091300,177826350,20700,20700,20700,20700,130
|
|
20240119,091200,175135350,20700,20700,20750,20700,281
|
|
20240119,091100,169318500,20700,20750,20750,20700,10
|
|
20240119,091000,169111350,20700,20700,20750,20700,459
|
|
20240119,090900,159599650,20700,20700,20800,20700,358
|
|
20240119,090800,152177400,20700,20700,20700,20700,27
|
|
20240119,090700,151618500,20700,20700,20700,20650,294
|
|
20240119,090600,145534000,20700,20700,20750,20700,113
|
|
20240119,090500,143193800,20700,20650,20750,20650,712
|
|
20240119,090400,128434450,20650,20700,20700,20650,230
|
|
20240119,090300,123680950,20700,20700,20700,20650,162
|
|
20240119,090200,120329050,20750,20650,20750,20650,1848
|
|
20240119,090100,82030900,20650,20600,20750,20600,2393
|
|
20240119,090000,32520600,20600,20500,20600,20500,1582
|