675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,201100,2628356650,20350,20350,20350,20350,0
|
|
20240104,201000,2628356650,20350,20350,20350,20350,0
|
|
20240104,200900,2628356650,20350,20350,20350,20350,0
|
|
20240104,200800,2628356650,20350,20350,20350,20350,0
|
|
20240104,200700,2628356650,20350,20350,20350,20350,0
|
|
20240104,200600,2628356650,20350,20350,20350,20350,0
|
|
20240104,200500,2628356650,20350,20350,20350,20350,0
|
|
20240104,200400,2628356650,20350,20350,20350,20350,0
|
|
20240104,200300,2628356650,20350,20350,20350,20350,0
|
|
20240104,200200,2628356650,20350,20350,20350,20350,0
|
|
20240104,200100,2628356650,20350,20350,20350,20350,0
|
|
20240104,200000,2628356650,20350,20350,20350,20350,0
|
|
20240104,195900,2628356650,20350,20350,20350,20350,0
|
|
20240104,195800,2628356650,20350,20350,20350,20350,0
|
|
20240104,195700,2628356650,20350,20350,20350,20350,0
|
|
20240104,195600,2628356650,20350,20350,20350,20350,0
|
|
20240104,195500,2628356650,20350,20350,20350,20350,0
|
|
20240104,195400,2628356650,20350,20350,20350,20350,0
|
|
20240104,195300,2628356650,20350,20350,20350,20350,0
|
|
20240104,195200,2628356650,20350,20350,20350,20350,0
|
|
20240104,195100,2628356650,20350,20350,20350,20350,0
|
|
20240104,195000,2628356650,20350,20350,20350,20350,0
|
|
20240104,194900,2628356650,20350,20350,20350,20350,0
|
|
20240104,194800,2628356650,20350,20350,20350,20350,0
|
|
20240104,194700,2628356650,20350,20350,20350,20350,0
|
|
20240104,194600,2628356650,20350,20350,20350,20350,0
|
|
20240104,194500,2628356650,20350,20350,20350,20350,0
|
|
20240104,194400,2628356650,20350,20350,20350,20350,0
|
|
20240104,194300,2628356650,20350,20350,20350,20350,0
|
|
20240104,194200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,194100,2628356650,20350,20350,20350,20350,0
|
|
20240104,194000,2628356650,20350,20350,20350,20350,0
|
|
20240104,193900,2628356650,20350,20350,20350,20350,0
|
|
20240104,193800,2628356650,20350,20350,20350,20350,0
|
|
20240104,193700,2628356650,20350,20350,20350,20350,0
|
|
20240104,193600,2628356650,20350,20350,20350,20350,0
|
|
20240104,193500,2628356650,20350,20350,20350,20350,0
|
|
20240104,193400,2628356650,20350,20350,20350,20350,0
|
|
20240104,193300,2628356650,20350,20350,20350,20350,0
|
|
20240104,193200,2628356650,20350,20350,20350,20350,0
|
|
20240104,193100,2628356650,20350,20350,20350,20350,0
|
|
20240104,193000,2628356650,20350,20350,20350,20350,0
|
|
20240104,192900,2628356650,20350,20350,20350,20350,0
|
|
20240104,192800,2628356650,20350,20350,20350,20350,0
|
|
20240104,192700,2628356650,20350,20350,20350,20350,0
|
|
20240104,192600,2628356650,20350,20350,20350,20350,0
|
|
20240104,192500,2628356650,20350,20350,20350,20350,0
|
|
20240104,192400,2628356650,20350,20350,20350,20350,0
|
|
20240104,192300,2628356650,20350,20350,20350,20350,0
|
|
20240104,192200,2628356650,20350,20350,20350,20350,0
|
|
20240104,192100,2628356650,20350,20350,20350,20350,0
|
|
20240104,192000,2628356650,20350,20350,20350,20350,0
|
|
20240104,191900,2628356650,20350,20350,20350,20350,0
|
|
20240104,191800,2628356650,20350,20350,20350,20350,0
|
|
20240104,191700,2628356650,20350,20350,20350,20350,0
|
|
20240104,191600,2628356650,20350,20350,20350,20350,0
|
|
20240104,191500,2628356650,20350,20350,20350,20350,0
|
|
20240104,191400,2628356650,20350,20350,20350,20350,0
|
|
20240104,191300,2628356650,20350,20350,20350,20350,0
|
|
20240104,191200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,191100,2628356650,20350,20350,20350,20350,0
|
|
20240104,191000,2628356650,20350,20350,20350,20350,0
|
|
20240104,190900,2628356650,20350,20350,20350,20350,0
|
|
20240104,190800,2628356650,20350,20350,20350,20350,0
|
|
20240104,190700,2628356650,20350,20350,20350,20350,0
|
|
20240104,190600,2628356650,20350,20350,20350,20350,0
|
|
20240104,190500,2628356650,20350,20350,20350,20350,0
|
|
20240104,190400,2628356650,20350,20350,20350,20350,0
|
|
20240104,190300,2628356650,20350,20350,20350,20350,0
|
|
20240104,190200,2628356650,20350,20350,20350,20350,0
|
|
20240104,190100,2628356650,20350,20350,20350,20350,0
|
|
20240104,190000,2628356650,20350,20350,20350,20350,0
|
|
20240104,185900,2628356650,20350,20350,20350,20350,0
|
|
20240104,185800,2628356650,20350,20350,20350,20350,0
|
|
20240104,185700,2628356650,20350,20350,20350,20350,0
|
|
20240104,185600,2628356650,20350,20350,20350,20350,0
|
|
20240104,185500,2628356650,20350,20350,20350,20350,0
|
|
20240104,185400,2628356650,20350,20350,20350,20350,0
|
|
20240104,185300,2628356650,20350,20350,20350,20350,0
|
|
20240104,185200,2628356650,20350,20350,20350,20350,0
|
|
20240104,185100,2628356650,20350,20350,20350,20350,0
|
|
20240104,185000,2628356650,20350,20350,20350,20350,0
|
|
20240104,184900,2628356650,20350,20350,20350,20350,0
|
|
20240104,184800,2628356650,20350,20350,20350,20350,0
|
|
20240104,184700,2628356650,20350,20350,20350,20350,0
|
|
20240104,184600,2628356650,20350,20350,20350,20350,0
|
|
20240104,184500,2628356650,20350,20350,20350,20350,0
|
|
20240104,184400,2628356650,20350,20350,20350,20350,0
|
|
20240104,184300,2628356650,20350,20350,20350,20350,0
|
|
20240104,184200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,184100,2628356650,20350,20350,20350,20350,0
|
|
20240104,184000,2628356650,20350,20350,20350,20350,0
|
|
20240104,183900,2628356650,20350,20350,20350,20350,0
|
|
20240104,183800,2628356650,20350,20350,20350,20350,0
|
|
20240104,183700,2628356650,20350,20350,20350,20350,0
|
|
20240104,183600,2628356650,20350,20350,20350,20350,0
|
|
20240104,183500,2628356650,20350,20350,20350,20350,0
|
|
20240104,183400,2628356650,20350,20350,20350,20350,0
|
|
20240104,183300,2628356650,20350,20350,20350,20350,0
|
|
20240104,183200,2628356650,20350,20350,20350,20350,0
|
|
20240104,183100,2628356650,20350,20350,20350,20350,0
|
|
20240104,183000,2628356650,20350,20350,20350,20350,0
|
|
20240104,182900,2628356650,20350,20350,20350,20350,0
|
|
20240104,182800,2628356650,20350,20350,20350,20350,0
|
|
20240104,182700,2628356650,20350,20350,20350,20350,0
|
|
20240104,182600,2628356650,20350,20350,20350,20350,0
|
|
20240104,182500,2628356650,20350,20350,20350,20350,0
|
|
20240104,182400,2628356650,20350,20350,20350,20350,0
|
|
20240104,182300,2628356650,20350,20350,20350,20350,0
|
|
20240104,182200,2628356650,20350,20350,20350,20350,0
|
|
20240104,182100,2628356650,20350,20350,20350,20350,0
|
|
20240104,182000,2628356650,20350,20350,20350,20350,0
|
|
20240104,181900,2628356650,20350,20350,20350,20350,0
|
|
20240104,181800,2628356650,20350,20350,20350,20350,0
|
|
20240104,181700,2628356650,20350,20350,20350,20350,0
|
|
20240104,181600,2628356650,20350,20350,20350,20350,0
|
|
20240104,181500,2628356650,20350,20350,20350,20350,0
|
|
20240104,181400,2628356650,20350,20350,20350,20350,0
|
|
20240104,181300,2628356650,20350,20350,20350,20350,0
|
|
20240104,181200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,181100,2628356650,20350,20350,20350,20350,0
|
|
20240104,181000,2628356650,20350,20350,20350,20350,0
|
|
20240104,180900,2628356650,20350,20350,20350,20350,0
|
|
20240104,180800,2628356650,20350,20350,20350,20350,0
|
|
20240104,180700,2628356650,20350,20350,20350,20350,0
|
|
20240104,180600,2628356650,20350,20350,20350,20350,0
|
|
20240104,180500,2628356650,20350,20350,20350,20350,0
|
|
20240104,180400,2628356650,20350,20350,20350,20350,0
|
|
20240104,180300,2628356650,20350,20350,20350,20350,0
|
|
20240104,180200,2628356650,20350,20350,20350,20350,0
|
|
20240104,180100,2628356650,20350,20350,20350,20350,0
|
|
20240104,180000,2628356650,20350,20350,20350,20350,0
|
|
20240104,175900,2628356650,20350,20350,20350,20350,0
|
|
20240104,175800,2628356650,20350,20350,20350,20350,0
|
|
20240104,175700,2628356650,20350,20350,20350,20350,0
|
|
20240104,175600,2628356650,20350,20350,20350,20350,0
|
|
20240104,175500,2628356650,20350,20350,20350,20350,0
|
|
20240104,175400,2628356650,20350,20350,20350,20350,0
|
|
20240104,175300,2628356650,20350,20350,20350,20350,0
|
|
20240104,175200,2628356650,20350,20350,20350,20350,0
|
|
20240104,175100,2628356650,20350,20350,20350,20350,0
|
|
20240104,175000,2628356650,20350,20350,20350,20350,0
|
|
20240104,174900,2628356650,20350,20350,20350,20350,0
|
|
20240104,174800,2628356650,20350,20350,20350,20350,0
|
|
20240104,174700,2628356650,20350,20350,20350,20350,0
|
|
20240104,174600,2628356650,20350,20350,20350,20350,0
|
|
20240104,174500,2628356650,20350,20350,20350,20350,0
|
|
20240104,174400,2628356650,20350,20350,20350,20350,0
|
|
20240104,174300,2628356650,20350,20350,20350,20350,0
|
|
20240104,174200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,174100,2628356650,20350,20350,20350,20350,0
|
|
20240104,174000,2628356650,20350,20350,20350,20350,0
|
|
20240104,173900,2628356650,20350,20350,20350,20350,0
|
|
20240104,173800,2628356650,20350,20350,20350,20350,0
|
|
20240104,173700,2628356650,20350,20350,20350,20350,0
|
|
20240104,173600,2628356650,20350,20350,20350,20350,0
|
|
20240104,173500,2628356650,20350,20350,20350,20350,0
|
|
20240104,173400,2628356650,20350,20350,20350,20350,0
|
|
20240104,173300,2628356650,20350,20350,20350,20350,0
|
|
20240104,173200,2628356650,20350,20350,20350,20350,0
|
|
20240104,173100,2628356650,20350,20350,20350,20350,0
|
|
20240104,173000,2628356650,20350,20350,20350,20350,0
|
|
20240104,172900,2628356650,20350,20350,20350,20350,0
|
|
20240104,172800,2628356650,20350,20350,20350,20350,0
|
|
20240104,172700,2628356650,20350,20350,20350,20350,0
|
|
20240104,172600,2628356650,20350,20350,20350,20350,0
|
|
20240104,172500,2628356650,20350,20350,20350,20350,0
|
|
20240104,172400,2628356650,20350,20350,20350,20350,0
|
|
20240104,172300,2628356650,20350,20350,20350,20350,0
|
|
20240104,172200,2628356650,20350,20350,20350,20350,0
|
|
20240104,172100,2628356650,20350,20350,20350,20350,0
|
|
20240104,172000,2628356650,20350,20350,20350,20350,0
|
|
20240104,171900,2628356650,20350,20350,20350,20350,0
|
|
20240104,171800,2628356650,20350,20350,20350,20350,0
|
|
20240104,171700,2628356650,20350,20350,20350,20350,0
|
|
20240104,171600,2628356650,20350,20350,20350,20350,0
|
|
20240104,171500,2628356650,20350,20350,20350,20350,0
|
|
20240104,171400,2628356650,20350,20350,20350,20350,0
|
|
20240104,171300,2628356650,20350,20350,20350,20350,0
|
|
20240104,171200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,171100,2628356650,20350,20350,20350,20350,0
|
|
20240104,171000,2628356650,20350,20350,20350,20350,0
|
|
20240104,170900,2628356650,20350,20350,20350,20350,0
|
|
20240104,170800,2628356650,20350,20350,20350,20350,0
|
|
20240104,170700,2628356650,20350,20350,20350,20350,0
|
|
20240104,170600,2628356650,20350,20350,20350,20350,0
|
|
20240104,170500,2628356650,20350,20350,20350,20350,0
|
|
20240104,170400,2628356650,20350,20350,20350,20350,0
|
|
20240104,170300,2628356650,20350,20350,20350,20350,0
|
|
20240104,170200,2628356650,20350,20350,20350,20350,0
|
|
20240104,170100,2628356650,20350,20350,20350,20350,0
|
|
20240104,170000,2628356650,20350,20350,20350,20350,0
|
|
20240104,165900,2628356650,20350,20350,20350,20350,0
|
|
20240104,165800,2628356650,20350,20350,20350,20350,0
|
|
20240104,165700,2628356650,20350,20350,20350,20350,0
|
|
20240104,165600,2628356650,20350,20350,20350,20350,0
|
|
20240104,165500,2628356650,20350,20350,20350,20350,0
|
|
20240104,165400,2628356650,20350,20350,20350,20350,0
|
|
20240104,165300,2628356650,20350,20350,20350,20350,0
|
|
20240104,165200,2628356650,20350,20350,20350,20350,0
|
|
20240104,165100,2628356650,20350,20350,20350,20350,0
|
|
20240104,165000,2628356650,20350,20350,20350,20350,0
|
|
20240104,164900,2628356650,20350,20350,20350,20350,0
|
|
20240104,164800,2628356650,20350,20350,20350,20350,0
|
|
20240104,164700,2628356650,20350,20350,20350,20350,0
|
|
20240104,164600,2628356650,20350,20350,20350,20350,0
|
|
20240104,164500,2628356650,20350,20350,20350,20350,0
|
|
20240104,164400,2628356650,20350,20350,20350,20350,0
|
|
20240104,164300,2628356650,20350,20350,20350,20350,0
|
|
20240104,164200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,164100,2628356650,20350,20350,20350,20350,0
|
|
20240104,164000,2628356650,20350,20350,20350,20350,0
|
|
20240104,163900,2628356650,20350,20350,20350,20350,0
|
|
20240104,163800,2628356650,20350,20350,20350,20350,0
|
|
20240104,163700,2628356650,20350,20350,20350,20350,0
|
|
20240104,163600,2628356650,20350,20350,20350,20350,0
|
|
20240104,163500,2628356650,20350,20350,20350,20350,0
|
|
20240104,163400,2628356650,20350,20350,20350,20350,0
|
|
20240104,163300,2628356650,20350,20350,20350,20350,0
|
|
20240104,163200,2628356650,20350,20350,20350,20350,0
|
|
20240104,163100,2628356650,20350,20350,20350,20350,0
|
|
20240104,163000,2628356650,20350,20350,20350,20350,0
|
|
20240104,162900,2628356650,20350,20350,20350,20350,0
|
|
20240104,162800,2628356650,20350,20350,20350,20350,0
|
|
20240104,162700,2628356650,20350,20350,20350,20350,0
|
|
20240104,162600,2628356650,20350,20350,20350,20350,0
|
|
20240104,162500,2628356650,20350,20350,20350,20350,0
|
|
20240104,162400,2628356650,20350,20350,20350,20350,0
|
|
20240104,162300,2628356650,20350,20350,20350,20350,0
|
|
20240104,162200,2628356650,20350,20350,20350,20350,0
|
|
20240104,162100,2628356650,20350,20350,20350,20350,0
|
|
20240104,162000,2628356650,20350,20350,20350,20350,0
|
|
20240104,161900,2628356650,20350,20350,20350,20350,0
|
|
20240104,161800,2628356650,20350,20350,20350,20350,0
|
|
20240104,161700,2628356650,20350,20350,20350,20350,0
|
|
20240104,161600,2628356650,20350,20350,20350,20350,0
|
|
20240104,161500,2628356650,20350,20350,20350,20350,0
|
|
20240104,161400,2628356650,20350,20350,20350,20350,0
|
|
20240104,161300,2628356650,20350,20350,20350,20350,0
|
|
20240104,161200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,161100,2628356650,20350,20350,20350,20350,0
|
|
20240104,161000,2628356650,20350,20350,20350,20350,0
|
|
20240104,160900,2628356650,20350,20350,20350,20350,0
|
|
20240104,160800,2628356650,20350,20350,20350,20350,0
|
|
20240104,160700,2628356650,20350,20350,20350,20350,0
|
|
20240104,160600,2628356650,20350,20350,20350,20350,0
|
|
20240104,160500,2628356650,20350,20350,20350,20350,0
|
|
20240104,160400,2628356650,20350,20350,20350,20350,0
|
|
20240104,160300,2628356650,20350,20350,20350,20350,0
|
|
20240104,160200,2628356650,20350,20350,20350,20350,0
|
|
20240104,160100,2628356650,20350,20350,20350,20350,0
|
|
20240104,160000,2628356650,20350,20350,20350,20350,0
|
|
20240104,155900,2628356650,20350,20350,20350,20350,0
|
|
20240104,155800,2628356650,20350,20350,20350,20350,0
|
|
20240104,155700,2628356650,20350,20350,20350,20350,0
|
|
20240104,155600,2628356650,20350,20350,20350,20350,0
|
|
20240104,155500,2628356650,20350,20350,20350,20350,0
|
|
20240104,155400,2628356650,20350,20350,20350,20350,0
|
|
20240104,155300,2628356650,20350,20350,20350,20350,0
|
|
20240104,155200,2628356650,20350,20350,20350,20350,0
|
|
20240104,155100,2628356650,20350,20350,20350,20350,0
|
|
20240104,155000,2628356650,20350,20350,20350,20350,0
|
|
20240104,154900,2628356650,20350,20350,20350,20350,0
|
|
20240104,154800,2628356650,20350,20350,20350,20350,0
|
|
20240104,154700,2628356650,20350,20350,20350,20350,0
|
|
20240104,154600,2628356650,20350,20350,20350,20350,0
|
|
20240104,154500,2628356650,20350,20350,20350,20350,0
|
|
20240104,154400,2628356650,20350,20350,20350,20350,0
|
|
20240104,154300,2628356650,20350,20350,20350,20350,0
|
|
20240104,154200,2628356650,20350,20350,20350,20350,3998
|
|
20240104,154100,2628356650,20350,20350,20350,20350,0
|
|
20240104,154000,2628356650,20350,20350,20350,20350,0
|
|
20240104,153900,2628356650,20350,20350,20350,20350,0
|
|
20240104,153800,2628356650,20350,20350,20350,20350,0
|
|
20240104,153700,2628356650,20350,20350,20350,20350,0
|
|
20240104,153600,2628356650,20350,20350,20350,20350,0
|
|
20240104,153500,2628356650,20350,20350,20350,20350,0
|
|
20240104,153400,2628356650,20350,20350,20350,20350,0
|
|
20240104,153300,2628356650,20350,20350,20350,20350,0
|
|
20240104,153200,2628356650,20350,20350,20350,20350,0
|
|
20240104,153100,2628356650,20350,20350,20350,20350,0
|
|
20240104,153000,2628356650,20350,20350,20350,20350,3998
|
|
20240104,152900,2546997350,20400,20400,20400,20400,0
|
|
20240104,152800,2546997350,20400,20400,20400,20400,0
|
|
20240104,152700,2546997350,20400,20400,20400,20400,0
|
|
20240104,152600,2546997350,20400,20400,20400,20400,0
|
|
20240104,152500,2546997350,20400,20400,20400,20400,0
|
|
20240104,152400,2546997350,20400,20400,20400,20400,0
|
|
20240104,152300,2546997350,20400,20400,20400,20400,0
|
|
20240104,152200,2546997350,20400,20400,20400,20400,0
|
|
20240104,152100,2546997350,20400,20400,20400,20400,0
|
|
20240104,152000,2546997350,20400,20400,20400,20400,0
|
|
20240104,151900,2546997350,20400,20400,20400,20350,1065
|
|
20240104,151800,2525288500,20400,20450,20450,20400,11
|
|
20240104,151700,2525064050,20450,20450,20500,20400,337
|
|
20240104,151600,2518165500,20450,20450,20500,20450,206
|
|
20240104,151500,2513951600,20500,20500,20500,20450,102
|
|
20240104,151400,2511861150,20500,20400,20500,20400,232
|
|
20240104,151300,2507122500,20450,20450,20500,20450,401
|
|
20240104,151200,2498915650,20450,20450,20500,20400,125
|
|
20240104,151100,2496353850,20450,20450,20500,20400,237
|
|
20240104,151000,2491501800,20450,20400,20450,20400,93
|
|
20240104,150900,2489600000,20450,20400,20450,20400,595
|
|
20240104,150800,2477449750,20400,20450,20500,20400,589
|
|
20240104,150700,2465415150,20450,20450,20500,20400,203
|
|
20240104,150600,2461267000,20400,20450,20500,20400,499
|
|
20240104,150500,2451072750,20450,20450,20500,20400,344
|
|
20240104,150400,2444041400,20450,20450,20450,20400,266
|
|
20240104,150300,2438610150,20400,20450,20450,20400,369
|
|
20240104,150200,2431077600,20400,20400,20450,20400,538
|
|
20240104,150100,2420101600,20450,20450,20450,20400,304
|
|
20240104,150000,2413893250,20450,20400,20450,20400,251
|
|
20240104,145900,2408768900,20400,20450,20500,20400,326
|
|
20240104,145800,2402102100,20400,20500,20500,20400,510
|
|
20240104,145700,2391677950,20450,20500,20500,20450,205
|
|
20240104,145600,2387484000,20450,20500,20500,20400,178
|
|
20240104,145500,2383850750,20400,20450,20500,20400,669
|
|
20240104,145400,2370186050,20500,20500,20500,20400,338
|
|
20240104,145300,2363272100,20500,20500,20500,20400,298
|
|
20240104,145200,2357180700,20450,20450,20450,20400,274
|
|
20240104,145100,2351582400,20450,20400,20500,20400,330
|
|
20240104,145000,2344841950,20400,20450,20500,20400,254
|
|
20240104,144900,2339643600,20500,20450,20550,20450,463
|
|
20240104,144800,2330166800,20450,20450,20450,20400,293
|
|
20240104,144700,2324183400,20450,20450,20550,20400,383
|
|
20240104,144600,2316357150,20500,20550,20550,20450,405
|
|
20240104,144500,2308062750,20500,20450,20500,20450,272
|
|
20240104,144400,2302495350,20450,20500,20500,20450,582
|
|
20240104,144300,2290585550,20450,20450,20500,20450,222
|
|
20240104,144200,2286044600,20450,20450,20500,20450,437
|
|
20240104,144100,2277103100,20500,20500,20500,20450,445
|
|
20240104,144000,2267989100,20500,20500,20550,20450,266
|
|
20240104,143900,2262538650,20500,20450,20500,20450,279
|
|
20240104,143800,2256824200,20450,20550,20550,20450,264
|
|
20240104,143700,2251410550,20500,20450,20500,20450,206
|
|
20240104,143600,2247187650,20500,20500,20550,20500,682
|
|
20240104,143500,2233202300,20500,20550,20550,20500,196
|
|
20240104,143400,2229174600,20550,20550,20550,20500,293
|
|
20240104,143300,2223153550,20500,20550,20550,20500,218
|
|
20240104,143200,2218678650,20600,20600,20600,20600,210
|
|
20240104,143100,2214352650,20550,20550,20600,20500,306
|
|
20240104,143000,2208063750,20500,20500,20550,20500,139
|
|
20240104,142900,2205212450,20500,20500,20500,20450,312
|
|
20240104,142800,2198826400,20450,20500,20500,20450,168
|
|
20240104,142700,2195387850,20550,20500,20550,20500,259
|
|
20240104,142600,2190072750,20550,20450,20550,20450,262
|
|
20240104,142500,2184708450,20500,20500,20500,20500,367
|
|
20240104,142400,2177184950,20600,20500,20600,20500,326
|
|
20240104,142300,2170492450,20500,20500,20550,20450,169
|
|
20240104,142200,2167029950,20550,20500,20550,20450,434
|
|
20240104,142100,2158149200,20500,20500,20550,20500,430
|
|
20240104,142000,2149323200,20600,20550,20600,20500,355
|
|
20240104,141900,2142039750,20500,20550,20550,20500,263
|
|
20240104,141800,2136642500,20600,20550,20600,20500,378
|
|
20240104,141700,2128885550,20550,20550,20600,20500,356
|
|
20240104,141600,2121576900,20550,20550,20600,20550,335
|
|
20240104,141500,2114683800,20550,20600,20600,20550,273
|
|
20240104,141400,2109067300,20550,20600,20600,20550,1228
|
|
20240104,141300,2083788950,20600,20550,20600,20550,350
|
|
20240104,141200,2076580950,20550,20600,20600,20550,240
|
|
20240104,141100,2071642400,20550,20600,20600,20550,691
|
|
20240104,141000,2057422750,20600,20550,20600,20550,121
|
|
20240104,140900,2054932100,20550,20600,20600,20550,265
|
|
20240104,140800,2049480050,20600,20550,20600,20550,108
|
|
20240104,140700,2047256250,20550,20600,20600,20550,355
|
|
20240104,140600,2039951300,20600,20600,20600,20550,500
|
|
20240104,140500,2029662300,20600,20600,20600,20600,224
|
|
20240104,140400,2025047900,20600,20550,20600,20550,251
|
|
20240104,140300,2019886450,20600,20550,20600,20550,390
|
|
20240104,140200,2011861450,20600,20550,20600,20550,101
|
|
20240104,140100,2009780900,20550,20550,20600,20550,249
|
|
20240104,140000,2004659000,20550,20600,20600,20550,332
|
|
20240104,135900,1997829600,20550,20550,20650,20550,76
|
|
20240104,135800,1996265200,20550,20550,20650,20550,212
|
|
20240104,135700,1991901500,20600,20550,20600,20550,178
|
|
20240104,135600,1988236000,20600,20500,20600,20500,199
|
|
20240104,135500,1984136800,20650,20550,20650,20550,370
|
|
20240104,135400,1976519400,20550,20550,20600,20550,74
|
|
20240104,135300,1974995300,20550,20550,20600,20500,240
|
|
20240104,135200,1970062900,20550,20600,20600,20550,193
|
|
20240104,135100,1966092200,20600,20600,20600,20600,214
|
|
20240104,135000,1961683800,20600,20600,20600,20550,290
|
|
20240104,134900,1955714850,20550,20600,20600,20550,453
|
|
20240104,134800,1946405650,20650,20600,20650,20550,228
|
|
20240104,134700,1941698800,20600,20600,20650,20550,326
|
|
20240104,134600,1934986150,20550,20550,20550,20550,60
|
|
20240104,134500,1933753150,20550,20600,20600,20550,202
|
|
20240104,134400,1929597050,20600,20600,20650,20550,296
|
|
20240104,134300,1923503450,20600,20600,20600,20600,285
|
|
20240104,134200,1917632450,20550,20600,20600,20550,333
|
|
20240104,134100,1910782600,20650,20650,20650,20650,189
|
|
20240104,134000,1906879750,20650,20650,20650,20600,143
|
|
20240104,133900,1903928450,20600,20550,20600,20550,188
|
|
20240104,133800,1900060650,20550,20650,20650,20550,201
|
|
20240104,133700,1895914650,20650,20600,20650,20600,188
|
|
20240104,133600,1892033350,20600,20600,20600,20550,339
|
|
20240104,133500,1885054950,20550,20600,20650,20550,64
|
|
20240104,133400,1883736250,20600,20600,20650,20550,263
|
|
20240104,133300,1878317200,20650,20650,20650,20600,202
|
|
20240104,133200,1874145950,20600,20600,20650,20600,289
|
|
20240104,133100,1868191450,20600,20650,20650,20550,350
|
|
20240104,133000,1860982400,20650,20600,20650,20600,215
|
|
20240104,132900,1856544200,20650,20650,20650,20600,150
|
|
20240104,132800,1853447750,20650,20650,20650,20600,302
|
|
20240104,132700,1847216450,20600,20650,20650,20600,455
|
|
20240104,132600,1837830450,20650,20600,20650,20600,97
|
|
20240104,132500,1835831800,20600,20600,20600,20600,199
|
|
20240104,132400,1831732400,20600,20600,20600,20600,171
|
|
20240104,132300,1828209800,20600,20600,20600,20550,349
|
|
20240104,132200,1821032550,20600,20600,20600,20600,197
|
|
20240104,132100,1816974350,20550,20600,20600,20550,117
|
|
20240104,132000,1814564200,20550,20600,20600,20550,140
|
|
20240104,131900,1811685550,20600,20650,20650,20600,298
|
|
20240104,131800,1805531950,20650,20650,20650,20650,457
|
|
20240104,131700,1796094900,20650,20600,20650,20550,380
|
|
20240104,131600,1788254150,20600,20600,20600,20600,168
|
|
20240104,131500,1784793350,20600,20600,20650,20600,239
|
|
20240104,131400,1779863850,20650,20600,20650,20550,164
|
|
20240104,131300,1776485450,20550,20550,20600,20550,179
|
|
20240104,131200,1772800200,20550,20550,20600,20550,445
|
|
20240104,131100,1763650950,20550,20550,20650,20550,13
|
|
20240104,131000,1763382800,20600,20600,20600,20550,263
|
|
20240104,130900,1757965150,20550,20650,20650,20550,222
|
|
20240104,130800,1753397050,20600,20650,20650,20550,174
|
|
20240104,130700,1749807750,20650,20600,20650,20600,160
|
|
20240104,130600,1746511300,20600,20650,20650,20600,152
|
|
20240104,130500,1743373650,20600,20650,20650,20600,408
|
|
20240104,130400,1734963300,20650,20600,20650,20550,126
|
|
20240104,130300,1732367650,20650,20600,20650,20600,309
|
|
20240104,130200,1725998800,20600,20550,20600,20550,353
|
|
20240104,130100,1718735000,20600,20600,20600,20600,55
|
|
20240104,130000,1717602000,20650,20600,20650,20600,319
|
|
20240104,125900,1711015650,20650,20600,20650,20600,60
|
|
20240104,125800,1709779150,20550,20600,20650,20550,456
|
|
20240104,125700,1700387800,20600,20650,20650,20600,256
|
|
20240104,125600,1695104900,20600,20600,20600,20600,105
|
|
20240104,125500,1692941900,20650,20600,20650,20600,164
|
|
20240104,125400,1689559250,20600,20600,20600,20600,152
|
|
20240104,125300,1686428050,20600,20600,20600,20550,294
|
|
20240104,125200,1680377650,20600,20600,20600,20600,290
|
|
20240104,125100,1674403650,20600,20650,20650,20600,23
|
|
20240104,125000,1673929200,20650,20650,20650,20600,408
|
|
20240104,124900,1665510000,20600,20600,20600,20600,100
|
|
20240104,124800,1663450000,20600,20600,20600,20600,142
|
|
20240104,124700,1660524800,20550,20600,20600,20550,351
|
|
20240104,124600,1653307400,20600,20600,20600,20550,312
|
|
20240104,124500,1646881400,20600,20600,20600,20500,249
|
|
20240104,124400,1641762000,20600,20550,20600,20550,276
|
|
20240104,124300,1636082400,20550,20600,20600,20550,455
|
|
20240104,124200,1626717400,20550,20600,20600,20550,261
|
|
20240104,124100,1621347800,20550,20600,20600,20550,126
|
|
20240104,124000,1618753200,20550,20500,20550,20500,308
|
|
20240104,123900,1612430950,20550,20550,20600,20500,201
|
|
20240104,123800,1608300050,20600,20600,20600,20550,143
|
|
20240104,123700,1605354700,20550,20550,20550,20550,163
|
|
20240104,123600,1602005050,20600,20550,20600,20500,286
|
|
20240104,123500,1596132550,20600,20600,20600,20600,214
|
|
20240104,123400,1591724150,20600,20500,20600,20500,188
|
|
20240104,123300,1587865250,20550,20550,20550,20550,414
|
|
20240104,123200,1579357550,20550,20550,20600,20550,172
|
|
20240104,123100,1575822500,20550,20550,20600,20500,242
|
|
20240104,123000,1570848950,20600,20550,20600,20550,256
|
|
20240104,122900,1565587650,20500,20500,20500,20500,172
|
|
20240104,122800,1562061650,20500,20550,20550,20500,201
|
|
20240104,122700,1557936150,20500,20550,20600,20500,227
|
|
20240104,122600,1553271650,20550,20550,20550,20500,189
|
|
20240104,122500,1549392700,20550,20600,20600,20500,282
|
|
20240104,122400,1543605250,20500,20550,20600,20500,169
|
|
20240104,122300,1540133000,20550,20550,20550,20500,339
|
|
20240104,122200,1533171550,20550,20500,20550,20500,136
|
|
20240104,122100,1530382650,20500,20500,20550,20500,126
|
|
20240104,122000,1527799150,20500,20500,20550,20500,459
|
|
20240104,121900,1518376000,20600,20550,20600,20550,211
|
|
20240104,121800,1514039300,20500,20550,20550,20500,144
|
|
20240104,121700,1511086950,20600,20550,20600,20500,310
|
|
20240104,121600,1504710000,20550,20550,20550,20550,274
|
|
20240104,121500,1499079300,20550,20550,20550,20500,216
|
|
20240104,121400,1494645650,20550,20600,20600,20500,168
|
|
20240104,121300,1491189850,20550,20500,20600,20500,226
|
|
20240104,121200,1486540100,20500,20600,20600,20500,239
|
|
20240104,121100,1481629400,20550,20500,20550,20500,101
|
|
20240104,121000,1479554050,20500,20550,20550,20500,395
|
|
20240104,120900,1471443850,20500,20550,20550,20500,282
|
|
20240104,120800,1465653800,20550,20550,20600,20550,32
|
|
20240104,120700,1464995550,20550,20500,20550,20500,691
|
|
20240104,120600,1450816350,20550,20550,20550,20550,265
|
|
20240104,120500,1445370600,20550,20550,20600,20550,219
|
|
20240104,120400,1440869650,20550,20600,20600,20550,247
|
|
20240104,120300,1435789200,20600,20550,20600,20550,297
|
|
20240104,120200,1429681200,20550,20550,20600,20550,109
|
|
20240104,120100,1427437500,20550,20550,20550,20550,186
|
|
20240104,120000,1423615200,20550,20550,20550,20500,584
|
|
20240104,115900,1411622650,20550,20600,20600,20550,368
|
|
20240104,115800,1404056250,20600,20600,20650,20600,103
|
|
20240104,115700,1401934000,20600,20600,20600,20600,232
|
|
20240104,115600,1397154800,20600,20600,20600,20550,634
|
|
20240104,115500,1384107500,20550,20550,20600,20550,187
|
|
20240104,115400,1380260250,20600,20600,20650,20600,314
|
|
20240104,115300,1373791300,20550,20600,20600,20550,270
|
|
20240104,115200,1368234350,20600,20600,20600,20550,443
|
|
20240104,115100,1359118150,20600,20550,20600,20550,85
|
|
20240104,115000,1357371000,20550,20600,20650,20550,501
|
|
20240104,114900,1347056400,20600,20550,20600,20550,361
|
|
20240104,114800,1339627050,20600,20600,20600,20550,241
|
|
20240104,114700,1334667450,20600,20600,20600,20550,521
|
|
20240104,114600,1323939200,20600,20600,20650,20600,250
|
|
20240104,114500,1318788750,20600,20600,20600,20550,509
|
|
20240104,114400,1308318000,20600,20650,20650,20600,163
|
|
20240104,114300,1304954700,20600,20600,20600,20550,382
|
|
20240104,114200,1297086450,20550,20600,20600,20550,561
|
|
20240104,114100,1285534850,20600,20600,20600,20550,296
|
|
20240104,114000,1279444800,20600,20550,20600,20550,465
|
|
20240104,113900,1269870800,20600,20600,20600,20600,121
|
|
20240104,113800,1267378200,20600,20550,20600,20550,400
|
|
20240104,113700,1259147050,20600,20600,20650,20600,400
|
|
20240104,113600,1250906400,20650,20650,20650,20650,375
|
|
20240104,113500,1243162650,20650,20650,20650,20650,174
|
|
20240104,113400,1239569550,20600,20650,20650,20550,288
|
|
20240104,113300,1233640250,20600,20600,20650,20600,320
|
|
20240104,113200,1227047650,20600,20550,20600,20550,248
|
|
20240104,113100,1221945450,20600,20550,20600,20550,176
|
|
20240104,113000,1218324600,20550,20550,20650,20550,419
|
|
20240104,112900,1209700600,20650,20600,20650,20600,228
|
|
20240104,112800,1205003150,20600,20600,20600,20600,132
|
|
20240104,112700,1202283950,20600,20650,20650,20600,393
|
|
20240104,112600,1194187000,20600,20600,20650,20600,339
|
|
20240104,112500,1187199400,20600,20600,20600,20600,131
|
|
20240104,112400,1184500800,20600,20600,20600,20550,173
|
|
20240104,112300,1180940250,20600,20600,20650,20550,544
|
|
20240104,112200,1169737550,20600,20600,20600,20600,298
|
|
20240104,112100,1163598750,20600,20600,20600,20550,216
|
|
20240104,112000,1159154650,20600,20550,20600,20550,164
|
|
20240104,111900,1155777800,20550,20550,20600,20550,307
|
|
20240104,111800,1149467350,20550,20550,20550,20500,223
|
|
20240104,111700,1144890900,20550,20550,20550,20550,283
|
|
20240104,111600,1139075250,20550,20550,20550,20450,336
|
|
20240104,111500,1132183750,20500,20500,20550,20500,276
|
|
20240104,111400,1126520100,20550,20500,20550,20500,153
|
|
20240104,111300,1123376900,20500,20450,20550,20450,537
|
|
20240104,111200,1112369250,20500,20550,20550,20500,319
|
|
20240104,111100,1105820200,20550,20500,20550,20500,221
|
|
20240104,111000,1101289400,20500,20500,20500,20450,319
|
|
20240104,110900,1094754900,20500,20500,20500,20500,173
|
|
20240104,110800,1091208400,20450,20500,20550,20450,387
|
|
20240104,110700,1083279250,20500,20550,20550,20450,235
|
|
20240104,110600,1078462750,20500,20500,20550,20500,337
|
|
20240104,110500,1071553600,20500,20500,20500,20450,165
|
|
20240104,110400,1068178450,20450,20450,20450,20450,163
|
|
20240104,110300,1064845100,20450,20450,20500,20450,266
|
|
20240104,110200,1059399350,20450,20450,20450,20400,207
|
|
20240104,110100,1055171200,20450,20500,20500,20450,289
|
|
20240104,110000,1049252100,20450,20450,20450,20450,80
|
|
20240104,105900,1047616100,20500,20500,20500,20450,385
|
|
20240104,105800,1039728600,20500,20500,20500,20500,145
|
|
20240104,105700,1036756100,20500,20500,20500,20450,176
|
|
20240104,105600,1033149100,20450,20500,20550,20450,404
|
|
20240104,105500,1024872050,20500,20500,20500,20450,42
|
|
20240104,105400,1024011650,20500,20450,20500,20450,448
|
|
20240104,105300,1014841600,20500,20450,20500,20450,226
|
|
20240104,105200,1010211150,20500,20500,20500,20500,190
|
|
20240104,105100,1006316150,20500,20500,20500,20450,141
|
|
20240104,105000,1003430650,20500,20500,20500,20450,423
|
|
20240104,104900,994766950,20500,20500,20500,20450,644
|
|
20240104,104800,981565450,20550,20500,20550,20500,352
|
|
20240104,104700,974343500,20500,20500,20500,20500,184
|
|
20240104,104600,970571500,20500,20550,20550,20500,761
|
|
20240104,104500,954962600,20550,20550,20550,20550,185
|
|
20240104,104400,951160850,20550,20600,20600,20550,120
|
|
20240104,104300,948694800,20550,20550,20600,20500,420
|
|
20240104,104200,940070500,20550,20550,20550,20550,174
|
|
20240104,104100,936494800,20550,20600,20600,20550,91
|
|
20240104,104000,934623850,20550,20550,20550,20550,157
|
|
20240104,103900,931397500,20550,20600,20600,20550,216
|
|
20240104,103800,926952200,20600,20550,20600,20550,154
|
|
20240104,103700,923783800,20550,20600,20600,20550,101
|
|
20240104,103600,921703900,20550,20550,20600,20500,385
|
|
20240104,103500,913792200,20600,20550,20600,20550,134
|
|
20240104,103400,911032800,20600,20600,20600,20600,170
|
|
20240104,103300,907530800,20550,20550,20550,20550,249
|
|
20240104,103200,902413850,20500,20600,20600,20500,196
|
|
20240104,103100,898393050,20550,20550,20550,20550,99
|
|
20240104,103000,896358600,20550,20450,20550,20450,116
|
|
20240104,102900,893975350,20550,20500,20550,20500,658
|
|
20240104,102800,880478000,20550,20500,20600,20500,228
|
|
20240104,102700,875802650,20550,20550,20550,20550,860
|
|
20240104,102600,858129650,20550,20550,20550,20550,152
|
|
20240104,102500,855006050,20550,20500,20550,20500,301
|
|
20240104,102400,848830050,20550,20550,20550,20550,270
|
|
20240104,102300,843281550,20550,20550,20550,20550,168
|
|
20240104,102200,839829150,20500,20500,20550,20500,86
|
|
20240104,102100,838061950,20550,20550,20550,20450,246
|
|
20240104,102000,833013950,20550,20550,20550,20550,253
|
|
20240104,101900,827814800,20550,20550,20550,20550,177
|
|
20240104,101800,824177450,20550,20500,20550,20500,196
|
|
20240104,101700,820157450,20500,20550,20550,20500,133
|
|
20240104,101600,817425600,20500,20400,20550,20400,168
|
|
20240104,101500,813979500,20600,20550,20600,20400,1838
|
|
20240104,101400,776419250,20550,20550,20600,20500,253
|
|
20240104,101300,771227150,20550,20550,20550,20550,193
|
|
20240104,101200,767261000,20550,20550,20550,20550,105
|
|
20240104,101100,765103250,20550,20550,20550,20550,163
|
|
20240104,101000,761753600,20550,20600,20600,20550,435
|
|
20240104,100900,752809750,20550,20600,20600,20550,216
|
|
20240104,100800,748361150,20600,20600,20600,20550,230
|
|
20240104,100700,743624500,20650,20600,20650,20550,96
|
|
20240104,100600,741647350,20600,20650,20650,20600,276
|
|
20240104,100500,735957900,20600,20650,20650,20600,266
|
|
20240104,100400,730472800,20650,20700,20700,20650,323
|
|
20240104,100300,723798750,20700,20700,20700,20650,351
|
|
20240104,100200,716542000,20700,20700,20700,20650,360
|
|
20240104,100100,709092500,20700,20700,20700,20700,212
|
|
20240104,100000,704704100,20700,20650,20700,20650,157
|
|
20240104,095900,701455500,20700,20700,20700,20650,554
|
|
20240104,095800,689995500,20700,20700,20700,20650,256
|
|
20240104,095700,684697950,20650,20700,20700,20650,213
|
|
20240104,095600,680289000,20700,20650,20700,20650,557
|
|
20240104,095500,668768700,20650,20700,20700,20650,117
|
|
20240104,095400,666347650,20700,20650,20700,20650,295
|
|
20240104,095300,660241200,20700,20650,20700,20650,3718
|
|
20240104,095200,583458050,20650,20600,20650,20600,384
|
|
20240104,095100,575535850,20550,20650,20650,20550,157
|
|
20240104,095000,572297400,20650,20600,20650,20550,1669
|
|
20240104,094900,537916000,20600,20550,20600,20550,108
|
|
20240104,094800,535692300,20550,20600,20600,20550,742
|
|
20240104,094700,520421350,20600,20600,20600,20600,298
|
|
20240104,094600,514282550,20600,20550,20600,20550,208
|
|
20240104,094500,509998750,20600,20550,20600,20550,664
|
|
20240104,094400,496344350,20600,20600,20600,20600,74
|
|
20240104,094300,494819950,20600,20600,20600,20550,249
|
|
20240104,094200,489691650,20600,20600,20600,20600,340
|
|
20240104,094100,482687650,20600,20600,20600,20550,357
|
|
20240104,094000,475341750,20600,20600,20600,20600,253
|
|
20240104,093900,470129950,20600,20600,20600,20550,239
|
|
20240104,093800,465207850,20550,20600,20600,20550,554
|
|
20240104,093700,453816350,20600,20600,20600,20550,261
|
|
20240104,093600,448448350,20600,20600,20650,20600,455
|
|
20240104,093500,439068300,20600,20550,20600,20550,1526
|
|
20240104,093400,407651800,20550,20550,20600,20500,205
|
|
20240104,093300,403435400,20550,20600,20600,20550,175
|
|
20240104,093200,399833650,20600,20550,20600,20550,206
|
|
20240104,093100,395591600,20550,20600,20600,20550,269
|
|
20240104,093000,390052450,20600,20550,20600,20550,341
|
|
20240104,092900,383042050,20600,20550,20600,20550,257
|
|
20240104,092800,377760350,20550,20550,20550,20550,501
|
|
20240104,092700,367464800,20550,20500,20550,20500,407
|
|
20240104,092600,359111000,20500,20550,20550,20500,447
|
|
20240104,092500,349933750,20550,20550,20550,20550,366
|
|
20240104,092400,342412450,20550,20550,20600,20550,551
|
|
20240104,092300,331087800,20550,20450,20550,20450,2859
|
|
20240104,092200,272483800,20500,20450,20500,20400,848
|
|
20240104,092100,255143550,20400,20350,20400,20300,1005
|
|
20240104,092000,234672500,20350,20350,20350,20350,176
|
|
20240104,091900,231090900,20300,20300,20300,20300,381
|
|
20240104,091800,223356600,20250,20300,20300,20150,1271
|
|
20240104,091700,197669700,20300,20300,20350,20300,168
|
|
20240104,091600,194255450,20250,20250,20350,20250,245
|
|
20240104,091500,189285950,20300,20350,20350,20300,203
|
|
20240104,091400,185160450,20250,20350,20350,20250,1263
|
|
20240104,091300,159509550,20350,20400,20400,20350,311
|
|
20240104,091200,153170550,20450,20450,20500,20450,154
|
|
20240104,091100,150020000,20450,20450,20450,20400,180
|
|
20240104,091000,146339050,20450,20400,20450,20400,439
|
|
20240104,090900,137362750,20450,20450,20450,20450,45
|
|
20240104,090800,136442500,20450,20350,20450,20350,315
|
|
20240104,090700,130002750,20400,20400,20450,20400,317
|
|
20240104,090600,123528900,20400,20400,20450,20400,282
|
|
20240104,090500,117767500,20400,20350,20450,20350,2399
|
|
20240104,090400,68869200,20300,20200,20300,20200,391
|
|
20240104,090300,60941050,20200,20150,20250,20150,175
|
|
20240104,090200,57413200,20200,20300,20300,20200,109
|
|
20240104,090100,55211300,20200,20250,20300,20150,1339
|
|
20240104,090000,28171300,20300,20250,20300,20200,1391
|