675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,201100,2042995650,20250,20250,20250,20250,0
|
|
20240103,201000,2042995650,20250,20250,20250,20250,0
|
|
20240103,200900,2042995650,20250,20250,20250,20250,0
|
|
20240103,200800,2042995650,20250,20250,20250,20250,0
|
|
20240103,200700,2042995650,20250,20250,20250,20250,0
|
|
20240103,200600,2042995650,20250,20250,20250,20250,0
|
|
20240103,200500,2042995650,20250,20250,20250,20250,0
|
|
20240103,200400,2042995650,20250,20250,20250,20250,0
|
|
20240103,200300,2042995650,20250,20250,20250,20250,0
|
|
20240103,200200,2042995650,20250,20250,20250,20250,0
|
|
20240103,200100,2042995650,20250,20250,20250,20250,0
|
|
20240103,200000,2042995650,20250,20250,20250,20250,0
|
|
20240103,195900,2042995650,20250,20250,20250,20250,0
|
|
20240103,195800,2042995650,20250,20250,20250,20250,0
|
|
20240103,195700,2042995650,20250,20250,20250,20250,0
|
|
20240103,195600,2042995650,20250,20250,20250,20250,0
|
|
20240103,195500,2042995650,20250,20250,20250,20250,0
|
|
20240103,195400,2042995650,20250,20250,20250,20250,0
|
|
20240103,195300,2042995650,20250,20250,20250,20250,0
|
|
20240103,195200,2042995650,20250,20250,20250,20250,0
|
|
20240103,195100,2042995650,20250,20250,20250,20250,0
|
|
20240103,195000,2042995650,20250,20250,20250,20250,0
|
|
20240103,194900,2042995650,20250,20250,20250,20250,0
|
|
20240103,194800,2042995650,20250,20250,20250,20250,0
|
|
20240103,194700,2042995650,20250,20250,20250,20250,0
|
|
20240103,194600,2042995650,20250,20250,20250,20250,0
|
|
20240103,194500,2042995650,20250,20250,20250,20250,0
|
|
20240103,194400,2042995650,20250,20250,20250,20250,0
|
|
20240103,194300,2042995650,20250,20250,20250,20250,0
|
|
20240103,194200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,194100,2042995650,20250,20250,20250,20250,0
|
|
20240103,194000,2042995650,20250,20250,20250,20250,0
|
|
20240103,193900,2042995650,20250,20250,20250,20250,0
|
|
20240103,193800,2042995650,20250,20250,20250,20250,0
|
|
20240103,193700,2042995650,20250,20250,20250,20250,0
|
|
20240103,193600,2042995650,20250,20250,20250,20250,0
|
|
20240103,193500,2042995650,20250,20250,20250,20250,0
|
|
20240103,193400,2042995650,20250,20250,20250,20250,0
|
|
20240103,193300,2042995650,20250,20250,20250,20250,0
|
|
20240103,193200,2042995650,20250,20250,20250,20250,0
|
|
20240103,193100,2042995650,20250,20250,20250,20250,0
|
|
20240103,193000,2042995650,20250,20250,20250,20250,0
|
|
20240103,192900,2042995650,20250,20250,20250,20250,0
|
|
20240103,192800,2042995650,20250,20250,20250,20250,0
|
|
20240103,192700,2042995650,20250,20250,20250,20250,0
|
|
20240103,192600,2042995650,20250,20250,20250,20250,0
|
|
20240103,192500,2042995650,20250,20250,20250,20250,0
|
|
20240103,192400,2042995650,20250,20250,20250,20250,0
|
|
20240103,192300,2042995650,20250,20250,20250,20250,0
|
|
20240103,192200,2042995650,20250,20250,20250,20250,0
|
|
20240103,192100,2042995650,20250,20250,20250,20250,0
|
|
20240103,192000,2042995650,20250,20250,20250,20250,0
|
|
20240103,191900,2042995650,20250,20250,20250,20250,0
|
|
20240103,191800,2042995650,20250,20250,20250,20250,0
|
|
20240103,191700,2042995650,20250,20250,20250,20250,0
|
|
20240103,191600,2042995650,20250,20250,20250,20250,0
|
|
20240103,191500,2042995650,20250,20250,20250,20250,0
|
|
20240103,191400,2042995650,20250,20250,20250,20250,0
|
|
20240103,191300,2042995650,20250,20250,20250,20250,0
|
|
20240103,191200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,191100,2042995650,20250,20250,20250,20250,0
|
|
20240103,191000,2042995650,20250,20250,20250,20250,0
|
|
20240103,190900,2042995650,20250,20250,20250,20250,0
|
|
20240103,190800,2042995650,20250,20250,20250,20250,0
|
|
20240103,190700,2042995650,20250,20250,20250,20250,0
|
|
20240103,190600,2042995650,20250,20250,20250,20250,0
|
|
20240103,190500,2042995650,20250,20250,20250,20250,0
|
|
20240103,190400,2042995650,20250,20250,20250,20250,0
|
|
20240103,190300,2042995650,20250,20250,20250,20250,0
|
|
20240103,190200,2042995650,20250,20250,20250,20250,0
|
|
20240103,190100,2042995650,20250,20250,20250,20250,0
|
|
20240103,190000,2042995650,20250,20250,20250,20250,0
|
|
20240103,185900,2042995650,20250,20250,20250,20250,0
|
|
20240103,185800,2042995650,20250,20250,20250,20250,0
|
|
20240103,185700,2042995650,20250,20250,20250,20250,0
|
|
20240103,185600,2042995650,20250,20250,20250,20250,0
|
|
20240103,185500,2042995650,20250,20250,20250,20250,0
|
|
20240103,185400,2042995650,20250,20250,20250,20250,0
|
|
20240103,185300,2042995650,20250,20250,20250,20250,0
|
|
20240103,185200,2042995650,20250,20250,20250,20250,0
|
|
20240103,185100,2042995650,20250,20250,20250,20250,0
|
|
20240103,185000,2042995650,20250,20250,20250,20250,0
|
|
20240103,184900,2042995650,20250,20250,20250,20250,0
|
|
20240103,184800,2042995650,20250,20250,20250,20250,0
|
|
20240103,184700,2042995650,20250,20250,20250,20250,0
|
|
20240103,184600,2042995650,20250,20250,20250,20250,0
|
|
20240103,184500,2042995650,20250,20250,20250,20250,0
|
|
20240103,184400,2042995650,20250,20250,20250,20250,0
|
|
20240103,184300,2042995650,20250,20250,20250,20250,0
|
|
20240103,184200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,184100,2042995650,20250,20250,20250,20250,0
|
|
20240103,184000,2042995650,20250,20250,20250,20250,0
|
|
20240103,183900,2042995650,20250,20250,20250,20250,0
|
|
20240103,183800,2042995650,20250,20250,20250,20250,0
|
|
20240103,183700,2042995650,20250,20250,20250,20250,0
|
|
20240103,183600,2042995650,20250,20250,20250,20250,0
|
|
20240103,183500,2042995650,20250,20250,20250,20250,0
|
|
20240103,183400,2042995650,20250,20250,20250,20250,0
|
|
20240103,183300,2042995650,20250,20250,20250,20250,0
|
|
20240103,183200,2042995650,20250,20250,20250,20250,0
|
|
20240103,183100,2042995650,20250,20250,20250,20250,0
|
|
20240103,183000,2042995650,20250,20250,20250,20250,0
|
|
20240103,182900,2042995650,20250,20250,20250,20250,0
|
|
20240103,182800,2042995650,20250,20250,20250,20250,0
|
|
20240103,182700,2042995650,20250,20250,20250,20250,0
|
|
20240103,182600,2042995650,20250,20250,20250,20250,0
|
|
20240103,182500,2042995650,20250,20250,20250,20250,0
|
|
20240103,182400,2042995650,20250,20250,20250,20250,0
|
|
20240103,182300,2042995650,20250,20250,20250,20250,0
|
|
20240103,182200,2042995650,20250,20250,20250,20250,0
|
|
20240103,182100,2042995650,20250,20250,20250,20250,0
|
|
20240103,182000,2042995650,20250,20250,20250,20250,0
|
|
20240103,181900,2042995650,20250,20250,20250,20250,0
|
|
20240103,181800,2042995650,20250,20250,20250,20250,0
|
|
20240103,181700,2042995650,20250,20250,20250,20250,0
|
|
20240103,181600,2042995650,20250,20250,20250,20250,0
|
|
20240103,181500,2042995650,20250,20250,20250,20250,0
|
|
20240103,181400,2042995650,20250,20250,20250,20250,0
|
|
20240103,181300,2042995650,20250,20250,20250,20250,0
|
|
20240103,181200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,181100,2042995650,20250,20250,20250,20250,0
|
|
20240103,181000,2042995650,20250,20250,20250,20250,0
|
|
20240103,180900,2042995650,20250,20250,20250,20250,0
|
|
20240103,180800,2042995650,20250,20250,20250,20250,0
|
|
20240103,180700,2042995650,20250,20250,20250,20250,0
|
|
20240103,180600,2042995650,20250,20250,20250,20250,0
|
|
20240103,180500,2042995650,20250,20250,20250,20250,0
|
|
20240103,180400,2042995650,20250,20250,20250,20250,0
|
|
20240103,180300,2042995650,20250,20250,20250,20250,0
|
|
20240103,180200,2042995650,20250,20250,20250,20250,0
|
|
20240103,180100,2042995650,20250,20250,20250,20250,0
|
|
20240103,180000,2042995650,20250,20250,20250,20250,0
|
|
20240103,175900,2042995650,20250,20250,20250,20250,0
|
|
20240103,175800,2042995650,20250,20250,20250,20250,0
|
|
20240103,175700,2042995650,20250,20250,20250,20250,0
|
|
20240103,175600,2042995650,20250,20250,20250,20250,0
|
|
20240103,175500,2042995650,20250,20250,20250,20250,0
|
|
20240103,175400,2042995650,20250,20250,20250,20250,0
|
|
20240103,175300,2042995650,20250,20250,20250,20250,0
|
|
20240103,175200,2042995650,20250,20250,20250,20250,0
|
|
20240103,175100,2042995650,20250,20250,20250,20250,0
|
|
20240103,175000,2042995650,20250,20250,20250,20250,0
|
|
20240103,174900,2042995650,20250,20250,20250,20250,0
|
|
20240103,174800,2042995650,20250,20250,20250,20250,0
|
|
20240103,174700,2042995650,20250,20250,20250,20250,0
|
|
20240103,174600,2042995650,20250,20250,20250,20250,0
|
|
20240103,174500,2042995650,20250,20250,20250,20250,0
|
|
20240103,174400,2042995650,20250,20250,20250,20250,0
|
|
20240103,174300,2042995650,20250,20250,20250,20250,0
|
|
20240103,174200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,174100,2042995650,20250,20250,20250,20250,0
|
|
20240103,174000,2042995650,20250,20250,20250,20250,0
|
|
20240103,173900,2042995650,20250,20250,20250,20250,0
|
|
20240103,173800,2042995650,20250,20250,20250,20250,0
|
|
20240103,173700,2042995650,20250,20250,20250,20250,0
|
|
20240103,173600,2042995650,20250,20250,20250,20250,0
|
|
20240103,173500,2042995650,20250,20250,20250,20250,0
|
|
20240103,173400,2042995650,20250,20250,20250,20250,0
|
|
20240103,173300,2042995650,20250,20250,20250,20250,0
|
|
20240103,173200,2042995650,20250,20250,20250,20250,0
|
|
20240103,173100,2042995650,20250,20250,20250,20250,0
|
|
20240103,173000,2042995650,20250,20250,20250,20250,0
|
|
20240103,172900,2042995650,20250,20250,20250,20250,0
|
|
20240103,172800,2042995650,20250,20250,20250,20250,0
|
|
20240103,172700,2042995650,20250,20250,20250,20250,0
|
|
20240103,172600,2042995650,20250,20250,20250,20250,0
|
|
20240103,172500,2042995650,20250,20250,20250,20250,0
|
|
20240103,172400,2042995650,20250,20250,20250,20250,0
|
|
20240103,172300,2042995650,20250,20250,20250,20250,0
|
|
20240103,172200,2042995650,20250,20250,20250,20250,0
|
|
20240103,172100,2042995650,20250,20250,20250,20250,0
|
|
20240103,172000,2042995650,20250,20250,20250,20250,0
|
|
20240103,171900,2042995650,20250,20250,20250,20250,0
|
|
20240103,171800,2042995650,20250,20250,20250,20250,0
|
|
20240103,171700,2042995650,20250,20250,20250,20250,0
|
|
20240103,171600,2042995650,20250,20250,20250,20250,0
|
|
20240103,171500,2042995650,20250,20250,20250,20250,0
|
|
20240103,171400,2042995650,20250,20250,20250,20250,0
|
|
20240103,171300,2042995650,20250,20250,20250,20250,0
|
|
20240103,171200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,171100,2042995650,20250,20250,20250,20250,0
|
|
20240103,171000,2042995650,20250,20250,20250,20250,0
|
|
20240103,170900,2042995650,20250,20250,20250,20250,0
|
|
20240103,170800,2042995650,20250,20250,20250,20250,0
|
|
20240103,170700,2042995650,20250,20250,20250,20250,0
|
|
20240103,170600,2042995650,20250,20250,20250,20250,0
|
|
20240103,170500,2042995650,20250,20250,20250,20250,0
|
|
20240103,170400,2042995650,20250,20250,20250,20250,0
|
|
20240103,170300,2042995650,20250,20250,20250,20250,0
|
|
20240103,170200,2042995650,20250,20250,20250,20250,0
|
|
20240103,170100,2042995650,20250,20250,20250,20250,0
|
|
20240103,170000,2042995650,20250,20250,20250,20250,0
|
|
20240103,165900,2042995650,20250,20250,20250,20250,0
|
|
20240103,165800,2042995650,20250,20250,20250,20250,0
|
|
20240103,165700,2042995650,20250,20250,20250,20250,0
|
|
20240103,165600,2042995650,20250,20250,20250,20250,0
|
|
20240103,165500,2042995650,20250,20250,20250,20250,0
|
|
20240103,165400,2042995650,20250,20250,20250,20250,0
|
|
20240103,165300,2042995650,20250,20250,20250,20250,0
|
|
20240103,165200,2042995650,20250,20250,20250,20250,0
|
|
20240103,165100,2042995650,20250,20250,20250,20250,0
|
|
20240103,165000,2042995650,20250,20250,20250,20250,0
|
|
20240103,164900,2042995650,20250,20250,20250,20250,0
|
|
20240103,164800,2042995650,20250,20250,20250,20250,0
|
|
20240103,164700,2042995650,20250,20250,20250,20250,0
|
|
20240103,164600,2042995650,20250,20250,20250,20250,0
|
|
20240103,164500,2042995650,20250,20250,20250,20250,0
|
|
20240103,164400,2042995650,20250,20250,20250,20250,0
|
|
20240103,164300,2042995650,20250,20250,20250,20250,0
|
|
20240103,164200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,164100,2042995650,20250,20250,20250,20250,0
|
|
20240103,164000,2042995650,20250,20250,20250,20250,0
|
|
20240103,163900,2042995650,20250,20250,20250,20250,0
|
|
20240103,163800,2042995650,20250,20250,20250,20250,0
|
|
20240103,163700,2042995650,20250,20250,20250,20250,0
|
|
20240103,163600,2042995650,20250,20250,20250,20250,0
|
|
20240103,163500,2042995650,20250,20250,20250,20250,0
|
|
20240103,163400,2042995650,20250,20250,20250,20250,0
|
|
20240103,163300,2042995650,20250,20250,20250,20250,0
|
|
20240103,163200,2042995650,20250,20250,20250,20250,0
|
|
20240103,163100,2042995650,20250,20250,20250,20250,0
|
|
20240103,163000,2042995650,20250,20250,20250,20250,0
|
|
20240103,162900,2042995650,20250,20250,20250,20250,0
|
|
20240103,162800,2042995650,20250,20250,20250,20250,0
|
|
20240103,162700,2042995650,20250,20250,20250,20250,0
|
|
20240103,162600,2042995650,20250,20250,20250,20250,0
|
|
20240103,162500,2042995650,20250,20250,20250,20250,0
|
|
20240103,162400,2042995650,20250,20250,20250,20250,0
|
|
20240103,162300,2042995650,20250,20250,20250,20250,0
|
|
20240103,162200,2042995650,20250,20250,20250,20250,0
|
|
20240103,162100,2042995650,20250,20250,20250,20250,0
|
|
20240103,162000,2042995650,20250,20250,20250,20250,0
|
|
20240103,161900,2042995650,20250,20250,20250,20250,0
|
|
20240103,161800,2042995650,20250,20250,20250,20250,0
|
|
20240103,161700,2042995650,20250,20250,20250,20250,0
|
|
20240103,161600,2042995650,20250,20250,20250,20250,0
|
|
20240103,161500,2042995650,20250,20250,20250,20250,0
|
|
20240103,161400,2042995650,20250,20250,20250,20250,0
|
|
20240103,161300,2042995650,20250,20250,20250,20250,0
|
|
20240103,161200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,161100,2042995650,20250,20250,20250,20250,0
|
|
20240103,161000,2042995650,20250,20250,20250,20250,0
|
|
20240103,160900,2042995650,20250,20250,20250,20250,0
|
|
20240103,160800,2042995650,20250,20250,20250,20250,0
|
|
20240103,160700,2042995650,20250,20250,20250,20250,0
|
|
20240103,160600,2042995650,20250,20250,20250,20250,0
|
|
20240103,160500,2042995650,20250,20250,20250,20250,0
|
|
20240103,160400,2042995650,20250,20250,20250,20250,0
|
|
20240103,160300,2042995650,20250,20250,20250,20250,0
|
|
20240103,160200,2042995650,20250,20250,20250,20250,0
|
|
20240103,160100,2042995650,20250,20250,20250,20250,0
|
|
20240103,160000,2042995650,20250,20250,20250,20250,0
|
|
20240103,155900,2042995650,20250,20250,20250,20250,0
|
|
20240103,155800,2042995650,20250,20250,20250,20250,0
|
|
20240103,155700,2042995650,20250,20250,20250,20250,0
|
|
20240103,155600,2042995650,20250,20250,20250,20250,0
|
|
20240103,155500,2042995650,20250,20250,20250,20250,0
|
|
20240103,155400,2042995650,20250,20250,20250,20250,0
|
|
20240103,155300,2042995650,20250,20250,20250,20250,0
|
|
20240103,155200,2042995650,20250,20250,20250,20250,0
|
|
20240103,155100,2042995650,20250,20250,20250,20250,0
|
|
20240103,155000,2042995650,20250,20250,20250,20250,0
|
|
20240103,154900,2042995650,20250,20250,20250,20250,0
|
|
20240103,154800,2042995650,20250,20250,20250,20250,0
|
|
20240103,154700,2042995650,20250,20250,20250,20250,0
|
|
20240103,154600,2042995650,20250,20250,20250,20250,0
|
|
20240103,154500,2042995650,20250,20250,20250,20250,0
|
|
20240103,154400,2042995650,20250,20250,20250,20250,0
|
|
20240103,154300,2042995650,20250,20250,20250,20250,0
|
|
20240103,154200,2042995650,20250,20250,20250,20250,1881
|
|
20240103,154100,2042995650,20250,20250,20250,20250,0
|
|
20240103,154000,2042995650,20250,20250,20250,20250,0
|
|
20240103,153900,2042995650,20250,20250,20250,20250,0
|
|
20240103,153800,2042995650,20250,20250,20250,20250,0
|
|
20240103,153700,2042995650,20250,20250,20250,20250,0
|
|
20240103,153600,2042995650,20250,20250,20250,20250,0
|
|
20240103,153500,2042995650,20250,20250,20250,20250,0
|
|
20240103,153400,2042995650,20250,20250,20250,20250,0
|
|
20240103,153300,2042995650,20250,20250,20250,20250,0
|
|
20240103,153200,2042995650,20250,20250,20250,20250,0
|
|
20240103,153100,2042995650,20250,20250,20250,20250,0
|
|
20240103,153000,2042995650,20250,20250,20250,20250,1881
|
|
20240103,152900,2004905400,20250,20250,20250,20250,0
|
|
20240103,152800,2004905400,20250,20250,20250,20250,0
|
|
20240103,152700,2004905400,20250,20250,20250,20250,0
|
|
20240103,152600,2004905400,20250,20250,20250,20250,0
|
|
20240103,152500,2004905400,20250,20250,20250,20250,0
|
|
20240103,152400,2004905400,20250,20250,20250,20250,0
|
|
20240103,152300,2004905400,20250,20250,20250,20250,0
|
|
20240103,152200,2004905400,20250,20250,20250,20250,0
|
|
20240103,152100,2004905400,20250,20250,20250,20250,0
|
|
20240103,152000,2004905400,20250,20250,20250,20250,0
|
|
20240103,151900,2004905400,20250,20300,20300,20250,63
|
|
20240103,151800,2003626750,20300,20250,20300,20250,196
|
|
20240103,151700,1999653950,20300,20350,20350,20250,26
|
|
20240103,151600,1999125050,20350,20250,20350,20250,188
|
|
20240103,151500,1995308200,20300,20300,20350,20250,288
|
|
20240103,151400,1989458800,20300,20300,20350,20250,348
|
|
20240103,151300,1982398000,20300,20350,20350,20250,211
|
|
20240103,151200,1978107950,20350,20250,20350,20250,178
|
|
20240103,151100,1974496550,20300,20300,20350,20300,189
|
|
20240103,151000,1970657650,20300,20250,20350,20250,306
|
|
20240103,150900,1964440250,20250,20350,20350,20250,153
|
|
20240103,150800,1961330050,20300,20250,20300,20250,303
|
|
20240103,150700,1955186100,20300,20300,20350,20300,421
|
|
20240103,150600,1946629100,20300,20300,20300,20250,343
|
|
20240103,150500,1939670000,20300,20300,20300,20250,255
|
|
20240103,150400,1934496000,20300,20250,20300,20250,294
|
|
20240103,150300,1928537800,20250,20300,20300,20250,245
|
|
20240103,150200,1923576350,20250,20250,20300,20250,83
|
|
20240103,150100,1921895200,20300,20250,20300,20200,265
|
|
20240103,150000,1916533150,20250,20200,20300,20200,166
|
|
20240103,145900,1913172950,20200,20250,20250,20200,84
|
|
20240103,145800,1911473300,20300,20250,20300,20200,158
|
|
20240103,145700,1908273500,20250,20300,20300,20250,190
|
|
20240103,145600,1904424800,20250,20250,20300,20250,92
|
|
20240103,145500,1902561600,20250,20200,20300,20200,196
|
|
20240103,145400,1898587650,20250,20250,20300,20200,173
|
|
20240103,145300,1895091650,20250,20250,20300,20200,85
|
|
20240103,145200,1893371800,20250,20200,20300,20200,175
|
|
20240103,145100,1889827150,20250,20200,20250,20200,216
|
|
20240103,145000,1885461900,20200,20200,20250,20200,109
|
|
20240103,144900,1883257150,20200,20200,20250,20200,100
|
|
20240103,144800,1881235350,20200,20200,20250,20200,70
|
|
20240103,144700,1879821100,20250,20250,20250,20200,205
|
|
20240103,144600,1875678750,20200,20250,20250,20200,99
|
|
20240103,144500,1873676850,20250,20250,20250,20200,75
|
|
20240103,144400,1872161450,20250,20200,20250,20200,309
|
|
20240103,144300,1865913750,20250,20200,20250,20200,83
|
|
20240103,144200,1864235700,20200,20200,20250,20200,106
|
|
20240103,144100,1862093400,20250,20200,20250,20200,222
|
|
20240103,144000,1857608650,20250,20200,20250,20200,227
|
|
20240103,143900,1853016000,20200,20200,20250,20200,96
|
|
20240103,143800,1851075450,20250,20250,20250,20200,127
|
|
20240103,143700,1848507800,20200,20250,20250,20200,233
|
|
20240103,143600,1843798250,20200,20250,20250,20200,129
|
|
20240103,143500,1841191000,20250,20250,20300,20200,411
|
|
20240103,143400,1832869600,20250,20200,20250,20200,275
|
|
20240103,143300,1827313100,20200,20250,20250,20200,149
|
|
20240103,143200,1824301700,20200,20250,20250,20200,102
|
|
20240103,143100,1822239950,20200,20250,20250,20200,101
|
|
20240103,143000,1820198400,20200,20200,20250,20200,217
|
|
20240103,142900,1815814300,20250,20200,20250,20200,167
|
|
20240103,142800,1812437250,20200,20200,20250,20200,276
|
|
20240103,142700,1806858250,20200,20250,20250,20200,97
|
|
20240103,142600,1804897850,20250,20250,20250,20200,120
|
|
20240103,142500,1802472800,20250,20200,20250,20200,84
|
|
20240103,142400,1800775000,20200,20200,20250,20200,248
|
|
20240103,142300,1795763300,20200,20250,20250,20200,99
|
|
20240103,142200,1793760500,20200,20200,20250,20100,1079
|
|
20240103,142100,1771955050,20100,20050,20150,20050,281
|
|
20240103,142000,1766300200,20050,20100,20150,20050,731
|
|
20240103,141900,1751615900,20150,20100,20150,20100,21
|
|
20240103,141800,1751193150,20150,20150,20150,20100,832
|
|
20240103,141700,1734458350,20100,20100,20150,20100,548
|
|
20240103,141600,1723436550,20100,20100,20150,20100,658
|
|
20240103,141500,1710192950,20150,20100,20150,20100,1211
|
|
20240103,141400,1685850650,20100,20100,20150,20100,765
|
|
20240103,141300,1670472550,20100,20150,20150,20100,457
|
|
20240103,141200,1661279500,20100,20100,20150,20100,781
|
|
20240103,141100,1645575050,20150,20150,20150,20100,580
|
|
20240103,141000,1633901650,20200,20150,20200,20100,1210
|
|
20240103,140900,1609531850,20150,20200,20200,20100,328
|
|
20240103,140800,1602923500,20150,20150,20200,20150,697
|
|
20240103,140700,1588876100,20150,20150,20200,20150,150
|
|
20240103,140600,1585852600,20150,20150,20200,20100,1197
|
|
20240103,140500,1561704000,20150,20150,20200,20150,567
|
|
20240103,140400,1550278750,20150,20100,20200,20100,380
|
|
20240103,140300,1542636150,20100,20150,20150,20100,780
|
|
20240103,140200,1526941750,20150,20100,20150,20100,617
|
|
20240103,140100,1514521250,20150,20150,20150,20100,206
|
|
20240103,140000,1510371550,20150,20100,20200,20100,601
|
|
20240103,135900,1498260300,20150,20150,20200,20150,586
|
|
20240103,135800,1486452250,20150,20100,20200,20100,813
|
|
20240103,135700,1470097650,20150,20100,20150,20100,401
|
|
20240103,135600,1462036800,20100,20150,20200,20100,783
|
|
20240103,135500,1446271900,20150,20100,20150,20100,92
|
|
20240103,135400,1444419450,20100,20100,20150,20100,372
|
|
20240103,135300,1436935950,20100,20100,20150,20100,863
|
|
20240103,135200,1419581400,20100,20050,20150,20050,516
|
|
20240103,135100,1409208800,20100,20100,20150,20100,2490
|
|
20240103,135000,1359144500,20150,20150,20150,20100,806
|
|
20240103,134900,1342938900,20150,20100,20150,20100,684
|
|
20240103,134800,1329185500,20150,20150,20200,20150,524
|
|
20240103,134700,1318626050,20200,20200,20200,20150,761
|
|
20240103,134600,1303286400,20200,20150,20200,20150,707
|
|
20240103,134500,1289034750,20150,20200,20200,20150,287
|
|
20240103,134400,1283250750,20200,20250,20250,20150,3093
|
|
20240103,134300,1220793950,20250,20250,20250,20200,364
|
|
20240103,134200,1213439750,20250,20300,20300,20200,337
|
|
20240103,134100,1206626450,20200,20300,20300,20200,961
|
|
20240103,134000,1187177300,20250,20350,20350,20250,947
|
|
20240103,133900,1167957650,20350,20400,20400,20300,257
|
|
20240103,133800,1162739900,20350,20300,20350,20300,653
|
|
20240103,133700,1149480550,20300,20400,20400,20300,2813
|
|
20240103,133600,1092291200,20400,20400,20400,20350,157
|
|
20240103,133500,1089090200,20350,20450,20450,20350,33
|
|
20240103,133400,1088417200,20400,20450,20450,20350,154
|
|
20240103,133300,1085280650,20400,20400,20450,20350,43
|
|
20240103,133200,1084402600,20400,20450,20450,20400,29
|
|
20240103,133100,1083810950,20450,20350,20450,20350,68
|
|
20240103,133000,1082422650,20400,20400,20450,20400,154
|
|
20240103,132900,1079280000,20450,20450,20450,20400,35
|
|
20240103,132800,1078564900,20400,20450,20450,20350,155
|
|
20240103,132700,1075400550,20450,20450,20450,20400,168
|
|
20240103,132600,1071972400,20400,20400,20500,20400,52
|
|
20240103,132500,1070910300,20400,20450,20500,20400,132
|
|
20240103,132400,1068209700,20400,20400,20450,20400,125
|
|
20240103,132300,1065658550,20400,20400,20500,20400,112
|
|
20240103,132200,1063368500,20450,20400,20450,20400,28
|
|
20240103,132100,1062796100,20450,20400,20500,20400,96
|
|
20240103,132000,1060837000,20450,20450,20500,20400,144
|
|
20240103,131900,1057897400,20500,20400,20500,20400,21
|
|
20240103,131800,1057468200,20400,20450,20500,20400,106
|
|
20240103,131700,1055299350,20450,20500,20500,20400,135
|
|
20240103,131600,1052544650,20500,20450,20500,20400,95
|
|
20240103,131500,1050601550,20400,20450,20450,20400,47
|
|
20240103,131400,1049640950,20450,20400,20500,20400,153
|
|
20240103,131300,1046513050,20450,20500,20500,20450,27
|
|
20240103,131200,1045960700,20400,20400,20500,20400,60
|
|
20240103,131100,1044733550,20450,20400,20500,20400,33
|
|
20240103,131000,1044058950,20450,20450,20450,20400,122
|
|
20240103,130900,1041569100,20450,20450,20450,20400,27
|
|
20240103,130800,1041017300,20500,20400,20500,20400,35
|
|
20240103,130700,1040302150,20400,20450,20450,20400,151
|
|
20240103,130600,1037220600,20450,20500,20500,20450,316
|
|
20240103,130500,1030758050,20500,20450,20500,20450,61
|
|
20240103,130400,1029509750,20450,20500,20500,20450,80
|
|
20240103,130300,1027872750,20450,20450,20450,20450,185
|
|
20240103,130200,1024089500,20400,20450,20500,20400,518
|
|
20240103,130100,1013500250,20400,20450,20450,20400,61
|
|
20240103,130000,1012254350,20400,20400,20450,20400,58
|
|
20240103,125900,1011070300,20400,20450,20450,20400,117
|
|
20240103,125800,1008677950,20450,20400,20450,20400,1111
|
|
20240103,125700,986012950,20400,20400,20450,20400,204
|
|
20240103,125600,981850400,20400,20450,20450,20400,24
|
|
20240103,125500,981359900,20400,20400,20400,20400,36
|
|
20240103,125400,980625500,20450,20450,20450,20400,28
|
|
20240103,125300,980053000,20400,20450,20450,20400,133
|
|
20240103,125200,977335150,20450,20450,20500,20450,85
|
|
20240103,125100,975595050,20450,20500,20500,20450,4
|
|
20240103,125000,975513200,20400,20500,20500,20400,133
|
|
20240103,124900,972798650,20500,20450,20500,20400,35
|
|
20240103,124800,972084300,20400,20450,20450,20400,12
|
|
20240103,124700,971839200,20500,20450,20500,20350,35
|
|
20240103,124600,971123600,20450,20450,20500,20400,155
|
|
20240103,124500,967953550,20450,20450,20450,20450,13
|
|
20240103,124400,967687700,20350,20500,20500,20350,34
|
|
20240103,124300,966992600,20450,20400,20450,20400,136
|
|
20240103,124200,964217250,20400,20400,20450,20400,63
|
|
20240103,124100,962929800,20450,20450,20450,20400,43
|
|
20240103,124000,962051500,20450,20400,20450,20350,144
|
|
20240103,123900,959114750,20450,20400,20450,20400,40
|
|
20240103,123800,958297550,20400,20400,20450,20400,70
|
|
20240103,123700,956867250,20400,20450,20450,20400,8
|
|
20240103,123600,956704000,20450,20500,20500,20400,140
|
|
20240103,123500,953840450,20500,20450,20500,20450,12
|
|
20240103,123400,953594900,20400,20400,20500,20400,28
|
|
20240103,123300,953022450,20400,20450,20450,20400,134
|
|
20240103,123200,950283550,20450,20450,20450,20450,14
|
|
20240103,123100,949997250,20450,20400,20450,20400,100
|
|
20240103,123000,947952800,20450,20450,20450,20350,158
|
|
20240103,122900,944728500,20400,20450,20450,20400,25
|
|
20240103,122800,944217850,20500,20450,20500,20400,18
|
|
20240103,122700,943849800,20450,20500,20500,20400,130
|
|
20240103,122600,941194450,20500,20450,20500,20450,119
|
|
20240103,122500,938760750,20450,20400,20450,20400,49
|
|
20240103,122400,937760450,20400,20400,20450,20400,323
|
|
20240103,122300,931159750,20400,20450,20450,20400,205
|
|
20240103,122200,926976750,20400,20450,20450,20400,108
|
|
20240103,122100,924773400,20450,20400,20450,20400,27
|
|
20240103,122000,924221750,20450,20400,20450,20400,32
|
|
20240103,121900,923568000,20400,20500,20500,20400,695
|
|
20240103,121800,909367100,20500,20500,20500,20450,15
|
|
20240103,121700,909060100,20500,20500,20500,20450,34
|
|
20240103,121600,908363750,20500,20450,20500,20450,187
|
|
20240103,121500,904538200,20500,20500,20500,20400,107
|
|
20240103,121400,902348750,20500,20450,20500,20400,82
|
|
20240103,121300,900671900,20500,20500,20500,20400,153
|
|
20240103,121200,897548700,20450,20450,20500,20450,33
|
|
20240103,121100,896872700,20500,20500,20500,20450,55
|
|
20240103,121000,895746500,20450,20400,20450,20400,58
|
|
20240103,120900,894560700,20400,20450,20500,20400,195
|
|
20240103,120800,890573250,20450,20450,20500,20450,106
|
|
20240103,120700,888403700,20450,20450,20450,20450,46
|
|
20240103,120600,887463000,20400,20500,20500,20400,157
|
|
20240103,120500,884252400,20500,20450,20500,20400,81
|
|
20240103,120400,882593150,20450,20450,20450,20450,20
|
|
20240103,120300,882184150,20450,20500,20500,20400,143
|
|
20240103,120200,879259900,20500,20400,20500,20400,62
|
|
20240103,120100,877990250,20400,20500,20500,20400,35
|
|
20240103,120000,877274000,20450,20500,20500,20450,24
|
|
20240103,115900,876782500,20500,20450,20500,20450,146
|
|
20240103,115800,873795950,20450,20450,20500,20400,33
|
|
20240103,115700,873121000,20450,20450,20450,20400,117
|
|
20240103,115600,870729400,20400,20400,20450,20400,150
|
|
20240103,115500,867668300,20450,20450,20450,20400,86
|
|
20240103,115400,865909900,20450,20400,20500,20400,73
|
|
20240103,115300,864414900,20450,20450,20500,20450,143
|
|
20240103,115200,861490450,20450,20500,20500,20450,41
|
|
20240103,115100,860651850,20500,20450,20500,20450,567
|
|
20240103,115000,849028800,20400,20500,20500,20400,37
|
|
20240103,114900,848271250,20450,20500,20500,20450,146
|
|
20240103,114800,845285450,20500,20400,20500,20400,11
|
|
20240103,114700,845060650,20400,20450,20500,20400,237
|
|
20240103,114600,840209850,20450,20450,20450,20400,167
|
|
20240103,114500,836802100,20450,20450,20450,20450,61
|
|
20240103,114400,835554650,20500,20500,20500,20400,34
|
|
20240103,114300,834859200,20450,20450,20450,20450,249
|
|
20240103,114200,829767150,20450,20450,20500,20450,18
|
|
20240103,114100,829398800,20450,20450,20450,20400,23
|
|
20240103,114000,828928750,20450,20450,20500,20450,16
|
|
20240103,113900,828601450,20500,20400,20500,20400,149
|
|
20240103,113800,825559800,20350,20400,20450,20350,24
|
|
20240103,113700,825070150,20450,20450,20450,20400,27
|
|
20240103,113600,824518200,20500,20450,20500,20400,35
|
|
20240103,113500,823802700,20500,20400,20500,20350,285
|
|
20240103,113400,817986600,20450,20450,20450,20400,30
|
|
20240103,113300,817373400,20450,20450,20450,20350,59
|
|
20240103,113200,816169300,20400,20400,20450,20400,129
|
|
20240103,113100,813537600,20350,20400,20450,20350,16
|
|
20240103,113000,813211050,20400,20400,20500,20400,117
|
|
20240103,112900,810820700,20400,20400,20450,20400,129
|
|
20240103,112800,808188650,20400,20450,20450,20400,8
|
|
20240103,112700,808025300,20400,20400,20450,20400,23
|
|
20240103,112600,807555950,20400,20400,20450,20400,117
|
|
20240103,112500,805167000,20450,20450,20450,20400,123
|
|
20240103,112400,802657700,20400,20400,20450,20350,184
|
|
20240103,112300,798905950,20400,20400,20400,20400,9
|
|
20240103,112200,798722350,20400,20450,20450,20400,127
|
|
20240103,112100,796131100,20450,20450,20500,20400,59
|
|
20240103,112000,794925800,20450,20500,20500,20400,24
|
|
20240103,111900,794435200,20400,20400,20450,20400,21
|
|
20240103,111800,794006750,20400,20450,20500,20400,149
|
|
20240103,111700,790966550,20400,20500,20500,20400,14
|
|
20240103,111600,790680500,20500,20450,20500,20400,23
|
|
20240103,111500,790210900,20500,20450,20500,20450,126
|
|
20240103,111400,787634150,20450,20450,20500,20450,43
|
|
20240103,111300,786754750,20400,20350,20400,20350,33
|
|
20240103,111200,786081800,20450,20400,20450,20400,144
|
|
20240103,111100,783144150,20400,20400,20450,20400,61
|
|
20240103,111000,781899500,20400,20400,20400,20400,417
|
|
20240103,110900,773392700,20400,20500,20500,20350,664
|
|
20240103,110800,759824900,20500,20450,20500,20450,93
|
|
20240103,110700,757922850,20450,20500,20500,20450,22
|
|
20240103,110600,757472850,20450,20450,20500,20450,149
|
|
20240103,110500,754425700,20500,20450,20500,20450,40
|
|
20240103,110400,753607400,20500,20500,20500,20450,13
|
|
20240103,110300,753341250,20500,20450,20500,20450,22
|
|
20240103,110200,752891050,20500,20450,20500,20450,618
|
|
20240103,110100,740248600,20450,20450,20500,20450,27
|
|
20240103,110000,739696100,20450,20500,20500,20450,22
|
|
20240103,105900,739245350,20450,20450,20450,20450,136
|
|
20240103,105800,736464150,20450,20500,20500,20450,33
|
|
20240103,105700,735788500,20450,20500,20500,20450,11
|
|
20240103,105600,735563350,20500,20500,20500,20450,19
|
|
20240103,105500,735174350,20500,20450,20500,20450,185
|
|
20240103,105400,731390850,20500,20400,20500,20400,76
|
|
20240103,105300,729838800,20450,20500,20500,20450,136
|
|
20240103,105200,727051100,20500,20400,20500,20400,162
|
|
20240103,105100,723745500,20450,20500,20500,20450,7
|
|
20240103,105000,723602300,20400,20400,20500,20400,20
|
|
20240103,104900,723193500,20450,20400,20450,20400,9
|
|
20240103,104800,723009800,20500,20400,20500,20400,208
|
|
20240103,104700,718762600,20400,20500,20500,20350,14
|
|
20240103,104600,718477250,20500,20400,20500,20350,80
|
|
20240103,104500,716845750,20400,20350,20500,20350,134
|
|
20240103,104400,714112950,20500,20450,20500,20350,103
|
|
20240103,104300,712011050,20450,20450,20500,20450,349
|
|
20240103,104200,704872200,20450,20450,20450,20400,124
|
|
20240103,104100,702342500,20450,20400,20450,20350,97
|
|
20240103,104000,700362400,20450,20450,20450,20400,36
|
|
20240103,103900,699627200,20400,20400,20450,20400,25
|
|
20240103,103800,699116950,20450,20350,20450,20350,177
|
|
20240103,103700,695505900,20400,20350,20400,20350,1162
|
|
20240103,103600,671802550,20400,20350,20400,20300,150
|
|
20240103,103500,668748300,20350,20300,20400,20300,453
|
|
20240103,103400,659530800,20350,20350,20350,20350,8
|
|
20240103,103300,659368000,20350,20300,20350,20300,90
|
|
20240103,103200,657537300,20350,20300,20350,20300,159
|
|
20240103,103100,654307650,20300,20350,20350,20300,7
|
|
20240103,103000,654165500,20300,20250,20400,20250,1034
|
|
20240103,102900,633145000,20250,20300,20300,20250,29
|
|
20240103,102800,632557150,20300,20250,20300,20250,203
|
|
20240103,102700,628443050,20300,20300,20300,20250,25
|
|
20240103,102600,627936350,20250,20250,20250,20250,19
|
|
20240103,102500,627551600,20250,20250,20300,20250,205
|
|
20240103,102400,623399100,20250,20250,20250,20250,32
|
|
20240103,102300,622751100,20250,20250,20300,20250,15
|
|
20240103,102200,622446750,20300,20300,20300,20250,204
|
|
20240103,102100,618312350,20250,20250,20300,20250,22
|
|
20240103,102000,617866800,20250,20250,20300,20250,40
|
|
20240103,101900,617056300,20250,20250,20350,20250,59
|
|
20240103,101800,615859200,20200,20300,20300,20200,1647
|
|
20240103,101700,582508650,20250,20300,20350,20250,1129
|
|
20240103,101600,559592600,20300,20350,20350,20300,53
|
|
20240103,101500,558514750,20300,20300,20350,20300,325
|
|
20240103,101400,551917000,20300,20350,20350,20300,48
|
|
20240103,101300,550941800,20350,20350,20350,20300,104
|
|
20240103,101200,548826200,20350,20300,20350,20300,257
|
|
20240103,101100,543609000,20300,20400,20400,20300,264
|
|
20240103,101000,538248050,20300,20300,20400,20300,171
|
|
20240103,100900,534769800,20300,20350,20350,20300,95
|
|
20240103,100800,532837050,20350,20350,20400,20300,196
|
|
20240103,100700,528849200,20350,20350,20400,20350,123
|
|
20240103,100600,526345600,20350,20350,20450,20350,2381
|
|
20240103,100500,477883500,20350,20300,20350,20300,144
|
|
20240103,100400,474959650,20350,20350,20350,20300,51
|
|
20240103,100300,473921850,20300,20350,20350,20300,168
|
|
20240103,100200,470511350,20300,20300,20350,20300,339
|
|
20240103,100100,463629600,20300,20350,20350,20300,390
|
|
20240103,100000,455711150,20300,20350,20400,20300,3087
|
|
20240103,095900,392926550,20400,20350,20400,20350,39
|
|
20240103,095800,392132550,20350,20400,20400,20350,150
|
|
20240103,095700,389079950,20400,20400,20400,20350,103
|
|
20240103,095600,386980450,20400,20350,20400,20350,41
|
|
20240103,095500,386145950,20400,20350,20400,20350,145
|
|
20240103,095400,383195050,20400,20400,20400,20350,222
|
|
20240103,095300,378671200,20400,20450,20450,20350,90
|
|
20240103,095200,376835850,20400,20350,20400,20350,166
|
|
20240103,095100,373455500,20350,20350,20400,20350,166
|
|
20240103,095000,370077100,20400,20400,20500,20350,224
|
|
20240103,094900,365508050,20400,20400,20400,20350,101
|
|
20240103,094800,363448350,20400,20400,20450,20400,258
|
|
20240103,094700,358181950,20400,20500,20500,20350,220
|
|
20240103,094600,353697250,20350,20450,20500,20350,1506
|
|
20240103,094500,323022150,20500,20500,20500,20450,51
|
|
20240103,094400,321978950,20400,20400,20450,20350,802
|
|
20240103,094300,305601800,20400,20450,20450,20400,61
|
|
20240103,094200,304355700,20400,20450,20450,20400,60
|
|
20240103,094100,303131550,20400,20400,20450,20400,27
|
|
20240103,094000,302580700,20450,20400,20450,20400,105
|
|
20240103,093900,300435550,20450,20400,20450,20400,28
|
|
20240103,093800,299864250,20450,20450,20450,20400,20
|
|
20240103,093700,299455950,20400,20400,20500,20400,93
|
|
20240103,093600,297555100,20400,20450,20450,20400,54
|
|
20240103,093500,296452150,20450,20400,20450,20400,31
|
|
20240103,093400,295819650,20400,20400,20500,20400,283
|
|
20240103,093300,290038850,20400,20350,20400,20350,154
|
|
20240103,093200,286898050,20350,20400,20400,20350,774
|
|
20240103,093100,271121050,20400,20450,20450,20400,27
|
|
20240103,093000,270570200,20400,20400,20450,20400,29
|
|
20240103,092900,269978500,20450,20400,20450,20400,128
|
|
20240103,092800,267366750,20400,20450,20450,20400,581
|
|
20240103,092700,255505000,20450,20450,20500,20450,31
|
|
20240103,092600,254870800,20450,20450,20450,20450,279
|
|
20240103,092500,249165250,20450,20400,20500,20400,85
|
|
20240103,092400,247427600,20450,20450,20450,20400,39
|
|
20240103,092300,246631400,20450,20400,20450,20400,67
|
|
20240103,092200,245263100,20400,20400,20400,20400,23
|
|
20240103,092100,244793900,20400,20400,20450,20400,149
|
|
20240103,092000,241754200,20400,20450,20450,20350,1606
|
|
20240103,091900,208991550,20400,20400,20450,20400,127
|
|
20240103,091800,206395750,20450,20400,20450,20400,61
|
|
20240103,091700,205150500,20400,20450,20450,20350,3024
|
|
20240103,091600,143397550,20450,20450,20450,20450,346
|
|
20240103,091500,136321850,20450,20450,20500,20450,235
|
|
20240103,091400,131515950,20500,20450,20500,20450,58
|
|
20240103,091300,130328250,20450,20450,20450,20450,932
|
|
20240103,091200,111268850,20500,20450,20500,20450,15
|
|
20240103,091100,110962050,20450,20550,20550,20450,796
|
|
20240103,091000,94643600,20500,20500,20550,20500,27
|
|
20240103,090900,94090050,20550,20500,20550,20500,49
|
|
20240103,090800,93085450,20550,20550,20550,20500,556
|
|
20240103,090700,81685300,20550,20550,20550,20500,1482
|
|
20240103,090600,51246800,20550,20550,20550,20550,26
|
|
20240103,090500,50712500,20550,20650,20700,20550,167
|
|
20240103,090400,47261750,20550,20550,20550,20550,101
|
|
20240103,090300,45186200,20550,20500,20550,20500,57
|
|
20240103,090200,44017150,20600,20600,20600,20600,0
|
|
20240103,090100,44017150,20600,20600,20600,20600,218
|
|
20240103,090000,39526350,20500,20650,20650,20500,1921
|