675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,201100,2586742150,19830,19830,19830,19830,0
|
|
20240105,201000,2586742150,19830,19830,19830,19830,0
|
|
20240105,200900,2586742150,19830,19830,19830,19830,0
|
|
20240105,200800,2586742150,19830,19830,19830,19830,0
|
|
20240105,200700,2586742150,19830,19830,19830,19830,0
|
|
20240105,200600,2586742150,19830,19830,19830,19830,0
|
|
20240105,200500,2586742150,19830,19830,19830,19830,0
|
|
20240105,200400,2586742150,19830,19830,19830,19830,0
|
|
20240105,200300,2586742150,19830,19830,19830,19830,0
|
|
20240105,200200,2586742150,19830,19830,19830,19830,0
|
|
20240105,200100,2586742150,19830,19830,19830,19830,0
|
|
20240105,200000,2586742150,19830,19830,19830,19830,0
|
|
20240105,195900,2586742150,19830,19830,19830,19830,0
|
|
20240105,195800,2586742150,19830,19830,19830,19830,0
|
|
20240105,195700,2586742150,19830,19830,19830,19830,0
|
|
20240105,195600,2586742150,19830,19830,19830,19830,0
|
|
20240105,195500,2586742150,19830,19830,19830,19830,0
|
|
20240105,195400,2586742150,19830,19830,19830,19830,0
|
|
20240105,195300,2586742150,19830,19830,19830,19830,0
|
|
20240105,195200,2586742150,19830,19830,19830,19830,0
|
|
20240105,195100,2586742150,19830,19830,19830,19830,0
|
|
20240105,195000,2586742150,19830,19830,19830,19830,0
|
|
20240105,194900,2586742150,19830,19830,19830,19830,0
|
|
20240105,194800,2586742150,19830,19830,19830,19830,0
|
|
20240105,194700,2586742150,19830,19830,19830,19830,0
|
|
20240105,194600,2586742150,19830,19830,19830,19830,0
|
|
20240105,194500,2586742150,19830,19830,19830,19830,0
|
|
20240105,194400,2586742150,19830,19830,19830,19830,0
|
|
20240105,194300,2586742150,19830,19830,19830,19830,0
|
|
20240105,194200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,194100,2586742150,19830,19830,19830,19830,0
|
|
20240105,194000,2586742150,19830,19830,19830,19830,0
|
|
20240105,193900,2586742150,19830,19830,19830,19830,0
|
|
20240105,193800,2586742150,19830,19830,19830,19830,0
|
|
20240105,193700,2586742150,19830,19830,19830,19830,0
|
|
20240105,193600,2586742150,19830,19830,19830,19830,0
|
|
20240105,193500,2586742150,19830,19830,19830,19830,0
|
|
20240105,193400,2586742150,19830,19830,19830,19830,0
|
|
20240105,193300,2586742150,19830,19830,19830,19830,0
|
|
20240105,193200,2586742150,19830,19830,19830,19830,0
|
|
20240105,193100,2586742150,19830,19830,19830,19830,0
|
|
20240105,193000,2586742150,19830,19830,19830,19830,0
|
|
20240105,192900,2586742150,19830,19830,19830,19830,0
|
|
20240105,192800,2586742150,19830,19830,19830,19830,0
|
|
20240105,192700,2586742150,19830,19830,19830,19830,0
|
|
20240105,192600,2586742150,19830,19830,19830,19830,0
|
|
20240105,192500,2586742150,19830,19830,19830,19830,0
|
|
20240105,192400,2586742150,19830,19830,19830,19830,0
|
|
20240105,192300,2586742150,19830,19830,19830,19830,0
|
|
20240105,192200,2586742150,19830,19830,19830,19830,0
|
|
20240105,192100,2586742150,19830,19830,19830,19830,0
|
|
20240105,192000,2586742150,19830,19830,19830,19830,0
|
|
20240105,191900,2586742150,19830,19830,19830,19830,0
|
|
20240105,191800,2586742150,19830,19830,19830,19830,0
|
|
20240105,191700,2586742150,19830,19830,19830,19830,0
|
|
20240105,191600,2586742150,19830,19830,19830,19830,0
|
|
20240105,191500,2586742150,19830,19830,19830,19830,0
|
|
20240105,191400,2586742150,19830,19830,19830,19830,0
|
|
20240105,191300,2586742150,19830,19830,19830,19830,0
|
|
20240105,191200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,191100,2586742150,19830,19830,19830,19830,0
|
|
20240105,191000,2586742150,19830,19830,19830,19830,0
|
|
20240105,190900,2586742150,19830,19830,19830,19830,0
|
|
20240105,190800,2586742150,19830,19830,19830,19830,0
|
|
20240105,190700,2586742150,19830,19830,19830,19830,0
|
|
20240105,190600,2586742150,19830,19830,19830,19830,0
|
|
20240105,190500,2586742150,19830,19830,19830,19830,0
|
|
20240105,190400,2586742150,19830,19830,19830,19830,0
|
|
20240105,190300,2586742150,19830,19830,19830,19830,0
|
|
20240105,190200,2586742150,19830,19830,19830,19830,0
|
|
20240105,190100,2586742150,19830,19830,19830,19830,0
|
|
20240105,190000,2586742150,19830,19830,19830,19830,0
|
|
20240105,185900,2586742150,19830,19830,19830,19830,0
|
|
20240105,185800,2586742150,19830,19830,19830,19830,0
|
|
20240105,185700,2586742150,19830,19830,19830,19830,0
|
|
20240105,185600,2586742150,19830,19830,19830,19830,0
|
|
20240105,185500,2586742150,19830,19830,19830,19830,0
|
|
20240105,185400,2586742150,19830,19830,19830,19830,0
|
|
20240105,185300,2586742150,19830,19830,19830,19830,0
|
|
20240105,185200,2586742150,19830,19830,19830,19830,0
|
|
20240105,185100,2586742150,19830,19830,19830,19830,0
|
|
20240105,185000,2586742150,19830,19830,19830,19830,0
|
|
20240105,184900,2586742150,19830,19830,19830,19830,0
|
|
20240105,184800,2586742150,19830,19830,19830,19830,0
|
|
20240105,184700,2586742150,19830,19830,19830,19830,0
|
|
20240105,184600,2586742150,19830,19830,19830,19830,0
|
|
20240105,184500,2586742150,19830,19830,19830,19830,0
|
|
20240105,184400,2586742150,19830,19830,19830,19830,0
|
|
20240105,184300,2586742150,19830,19830,19830,19830,0
|
|
20240105,184200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,184100,2586742150,19830,19830,19830,19830,0
|
|
20240105,184000,2586742150,19830,19830,19830,19830,0
|
|
20240105,183900,2586742150,19830,19830,19830,19830,0
|
|
20240105,183800,2586742150,19830,19830,19830,19830,0
|
|
20240105,183700,2586742150,19830,19830,19830,19830,0
|
|
20240105,183600,2586742150,19830,19830,19830,19830,0
|
|
20240105,183500,2586742150,19830,19830,19830,19830,0
|
|
20240105,183400,2586742150,19830,19830,19830,19830,0
|
|
20240105,183300,2586742150,19830,19830,19830,19830,0
|
|
20240105,183200,2586742150,19830,19830,19830,19830,0
|
|
20240105,183100,2586742150,19830,19830,19830,19830,0
|
|
20240105,183000,2586742150,19830,19830,19830,19830,0
|
|
20240105,182900,2586742150,19830,19830,19830,19830,0
|
|
20240105,182800,2586742150,19830,19830,19830,19830,0
|
|
20240105,182700,2586742150,19830,19830,19830,19830,0
|
|
20240105,182600,2586742150,19830,19830,19830,19830,0
|
|
20240105,182500,2586742150,19830,19830,19830,19830,0
|
|
20240105,182400,2586742150,19830,19830,19830,19830,0
|
|
20240105,182300,2586742150,19830,19830,19830,19830,0
|
|
20240105,182200,2586742150,19830,19830,19830,19830,0
|
|
20240105,182100,2586742150,19830,19830,19830,19830,0
|
|
20240105,182000,2586742150,19830,19830,19830,19830,0
|
|
20240105,181900,2586742150,19830,19830,19830,19830,0
|
|
20240105,181800,2586742150,19830,19830,19830,19830,0
|
|
20240105,181700,2586742150,19830,19830,19830,19830,0
|
|
20240105,181600,2586742150,19830,19830,19830,19830,0
|
|
20240105,181500,2586742150,19830,19830,19830,19830,0
|
|
20240105,181400,2586742150,19830,19830,19830,19830,0
|
|
20240105,181300,2586742150,19830,19830,19830,19830,0
|
|
20240105,181200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,181100,2586742150,19830,19830,19830,19830,0
|
|
20240105,181000,2586742150,19830,19830,19830,19830,0
|
|
20240105,180900,2586742150,19830,19830,19830,19830,0
|
|
20240105,180800,2586742150,19830,19830,19830,19830,0
|
|
20240105,180700,2586742150,19830,19830,19830,19830,0
|
|
20240105,180600,2586742150,19830,19830,19830,19830,0
|
|
20240105,180500,2586742150,19830,19830,19830,19830,0
|
|
20240105,180400,2586742150,19830,19830,19830,19830,0
|
|
20240105,180300,2586742150,19830,19830,19830,19830,0
|
|
20240105,180200,2586742150,19830,19830,19830,19830,0
|
|
20240105,180100,2586742150,19830,19830,19830,19830,0
|
|
20240105,180000,2586742150,19830,19830,19830,19830,0
|
|
20240105,175900,2586742150,19830,19830,19830,19830,0
|
|
20240105,175800,2586742150,19830,19830,19830,19830,0
|
|
20240105,175700,2586742150,19830,19830,19830,19830,0
|
|
20240105,175600,2586742150,19830,19830,19830,19830,0
|
|
20240105,175500,2586742150,19830,19830,19830,19830,0
|
|
20240105,175400,2586742150,19830,19830,19830,19830,0
|
|
20240105,175300,2586742150,19830,19830,19830,19830,0
|
|
20240105,175200,2586742150,19830,19830,19830,19830,0
|
|
20240105,175100,2586742150,19830,19830,19830,19830,0
|
|
20240105,175000,2586742150,19830,19830,19830,19830,0
|
|
20240105,174900,2586742150,19830,19830,19830,19830,0
|
|
20240105,174800,2586742150,19830,19830,19830,19830,0
|
|
20240105,174700,2586742150,19830,19830,19830,19830,0
|
|
20240105,174600,2586742150,19830,19830,19830,19830,0
|
|
20240105,174500,2586742150,19830,19830,19830,19830,0
|
|
20240105,174400,2586742150,19830,19830,19830,19830,0
|
|
20240105,174300,2586742150,19830,19830,19830,19830,0
|
|
20240105,174200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,174100,2586742150,19830,19830,19830,19830,0
|
|
20240105,174000,2586742150,19830,19830,19830,19830,0
|
|
20240105,173900,2586742150,19830,19830,19830,19830,0
|
|
20240105,173800,2586742150,19830,19830,19830,19830,0
|
|
20240105,173700,2586742150,19830,19830,19830,19830,0
|
|
20240105,173600,2586742150,19830,19830,19830,19830,0
|
|
20240105,173500,2586742150,19830,19830,19830,19830,0
|
|
20240105,173400,2586742150,19830,19830,19830,19830,0
|
|
20240105,173300,2586742150,19830,19830,19830,19830,0
|
|
20240105,173200,2586742150,19830,19830,19830,19830,0
|
|
20240105,173100,2586742150,19830,19830,19830,19830,0
|
|
20240105,173000,2586742150,19830,19830,19830,19830,0
|
|
20240105,172900,2586742150,19830,19830,19830,19830,0
|
|
20240105,172800,2586742150,19830,19830,19830,19830,0
|
|
20240105,172700,2586742150,19830,19830,19830,19830,0
|
|
20240105,172600,2586742150,19830,19830,19830,19830,0
|
|
20240105,172500,2586742150,19830,19830,19830,19830,0
|
|
20240105,172400,2586742150,19830,19830,19830,19830,0
|
|
20240105,172300,2586742150,19830,19830,19830,19830,0
|
|
20240105,172200,2586742150,19830,19830,19830,19830,0
|
|
20240105,172100,2586742150,19830,19830,19830,19830,0
|
|
20240105,172000,2586742150,19830,19830,19830,19830,0
|
|
20240105,171900,2586742150,19830,19830,19830,19830,0
|
|
20240105,171800,2586742150,19830,19830,19830,19830,0
|
|
20240105,171700,2586742150,19830,19830,19830,19830,0
|
|
20240105,171600,2586742150,19830,19830,19830,19830,0
|
|
20240105,171500,2586742150,19830,19830,19830,19830,0
|
|
20240105,171400,2586742150,19830,19830,19830,19830,0
|
|
20240105,171300,2586742150,19830,19830,19830,19830,0
|
|
20240105,171200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,171100,2586742150,19830,19830,19830,19830,0
|
|
20240105,171000,2586742150,19830,19830,19830,19830,0
|
|
20240105,170900,2586742150,19830,19830,19830,19830,0
|
|
20240105,170800,2586742150,19830,19830,19830,19830,0
|
|
20240105,170700,2586742150,19830,19830,19830,19830,0
|
|
20240105,170600,2586742150,19830,19830,19830,19830,0
|
|
20240105,170500,2586742150,19830,19830,19830,19830,0
|
|
20240105,170400,2586742150,19830,19830,19830,19830,0
|
|
20240105,170300,2586742150,19830,19830,19830,19830,0
|
|
20240105,170200,2586742150,19830,19830,19830,19830,0
|
|
20240105,170100,2586742150,19830,19830,19830,19830,0
|
|
20240105,170000,2586742150,19830,19830,19830,19830,0
|
|
20240105,165900,2586742150,19830,19830,19830,19830,0
|
|
20240105,165800,2586742150,19830,19830,19830,19830,0
|
|
20240105,165700,2586742150,19830,19830,19830,19830,0
|
|
20240105,165600,2586742150,19830,19830,19830,19830,0
|
|
20240105,165500,2586742150,19830,19830,19830,19830,0
|
|
20240105,165400,2586742150,19830,19830,19830,19830,0
|
|
20240105,165300,2586742150,19830,19830,19830,19830,0
|
|
20240105,165200,2586742150,19830,19830,19830,19830,0
|
|
20240105,165100,2586742150,19830,19830,19830,19830,0
|
|
20240105,165000,2586742150,19830,19830,19830,19830,0
|
|
20240105,164900,2586742150,19830,19830,19830,19830,0
|
|
20240105,164800,2586742150,19830,19830,19830,19830,0
|
|
20240105,164700,2586742150,19830,19830,19830,19830,0
|
|
20240105,164600,2586742150,19830,19830,19830,19830,0
|
|
20240105,164500,2586742150,19830,19830,19830,19830,0
|
|
20240105,164400,2586742150,19830,19830,19830,19830,0
|
|
20240105,164300,2586742150,19830,19830,19830,19830,0
|
|
20240105,164200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,164100,2586742150,19830,19830,19830,19830,0
|
|
20240105,164000,2586742150,19830,19830,19830,19830,0
|
|
20240105,163900,2586742150,19830,19830,19830,19830,0
|
|
20240105,163800,2586742150,19830,19830,19830,19830,0
|
|
20240105,163700,2586742150,19830,19830,19830,19830,0
|
|
20240105,163600,2586742150,19830,19830,19830,19830,0
|
|
20240105,163500,2586742150,19830,19830,19830,19830,0
|
|
20240105,163400,2586742150,19830,19830,19830,19830,0
|
|
20240105,163300,2586742150,19830,19830,19830,19830,0
|
|
20240105,163200,2586742150,19830,19830,19830,19830,0
|
|
20240105,163100,2586742150,19830,19830,19830,19830,0
|
|
20240105,163000,2586742150,19830,19830,19830,19830,0
|
|
20240105,162900,2586742150,19830,19830,19830,19830,0
|
|
20240105,162800,2586742150,19830,19830,19830,19830,0
|
|
20240105,162700,2586742150,19830,19830,19830,19830,0
|
|
20240105,162600,2586742150,19830,19830,19830,19830,0
|
|
20240105,162500,2586742150,19830,19830,19830,19830,0
|
|
20240105,162400,2586742150,19830,19830,19830,19830,0
|
|
20240105,162300,2586742150,19830,19830,19830,19830,0
|
|
20240105,162200,2586742150,19830,19830,19830,19830,0
|
|
20240105,162100,2586742150,19830,19830,19830,19830,0
|
|
20240105,162000,2586742150,19830,19830,19830,19830,0
|
|
20240105,161900,2586742150,19830,19830,19830,19830,0
|
|
20240105,161800,2586742150,19830,19830,19830,19830,0
|
|
20240105,161700,2586742150,19830,19830,19830,19830,0
|
|
20240105,161600,2586742150,19830,19830,19830,19830,0
|
|
20240105,161500,2586742150,19830,19830,19830,19830,0
|
|
20240105,161400,2586742150,19830,19830,19830,19830,0
|
|
20240105,161300,2586742150,19830,19830,19830,19830,0
|
|
20240105,161200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,161100,2586742150,19830,19830,19830,19830,0
|
|
20240105,161000,2586742150,19830,19830,19830,19830,0
|
|
20240105,160900,2586742150,19830,19830,19830,19830,0
|
|
20240105,160800,2586742150,19830,19830,19830,19830,0
|
|
20240105,160700,2586742150,19830,19830,19830,19830,0
|
|
20240105,160600,2586742150,19830,19830,19830,19830,0
|
|
20240105,160500,2586742150,19830,19830,19830,19830,0
|
|
20240105,160400,2586742150,19830,19830,19830,19830,0
|
|
20240105,160300,2586742150,19830,19830,19830,19830,0
|
|
20240105,160200,2586742150,19830,19830,19830,19830,0
|
|
20240105,160100,2586742150,19830,19830,19830,19830,0
|
|
20240105,160000,2586742150,19830,19830,19830,19830,0
|
|
20240105,155900,2586742150,19830,19830,19830,19830,0
|
|
20240105,155800,2586742150,19830,19830,19830,19830,0
|
|
20240105,155700,2586742150,19830,19830,19830,19830,0
|
|
20240105,155600,2586742150,19830,19830,19830,19830,0
|
|
20240105,155500,2586742150,19830,19830,19830,19830,0
|
|
20240105,155400,2586742150,19830,19830,19830,19830,0
|
|
20240105,155300,2586742150,19830,19830,19830,19830,0
|
|
20240105,155200,2586742150,19830,19830,19830,19830,0
|
|
20240105,155100,2586742150,19830,19830,19830,19830,0
|
|
20240105,155000,2586742150,19830,19830,19830,19830,0
|
|
20240105,154900,2586742150,19830,19830,19830,19830,0
|
|
20240105,154800,2586742150,19830,19830,19830,19830,0
|
|
20240105,154700,2586742150,19830,19830,19830,19830,0
|
|
20240105,154600,2586742150,19830,19830,19830,19830,0
|
|
20240105,154500,2586742150,19830,19830,19830,19830,0
|
|
20240105,154400,2586742150,19830,19830,19830,19830,0
|
|
20240105,154300,2586742150,19830,19830,19830,19830,0
|
|
20240105,154200,2586742150,19830,19830,19830,19830,4750
|
|
20240105,154100,2586742150,19830,19830,19830,19830,0
|
|
20240105,154000,2586742150,19830,19830,19830,19830,0
|
|
20240105,153900,2586742150,19830,19830,19830,19830,0
|
|
20240105,153800,2586742150,19830,19830,19830,19830,0
|
|
20240105,153700,2586742150,19830,19830,19830,19830,0
|
|
20240105,153600,2586742150,19830,19830,19830,19830,0
|
|
20240105,153500,2586742150,19830,19830,19830,19830,0
|
|
20240105,153400,2586742150,19830,19830,19830,19830,0
|
|
20240105,153300,2586742150,19830,19830,19830,19830,0
|
|
20240105,153200,2586742150,19830,19830,19830,19830,0
|
|
20240105,153100,2586742150,19830,19830,19830,19830,0
|
|
20240105,153000,2586742150,19830,19830,19830,19830,4750
|
|
20240105,152900,2492549650,19870,19870,19870,19870,0
|
|
20240105,152800,2492549650,19870,19870,19870,19870,0
|
|
20240105,152700,2492549650,19870,19870,19870,19870,0
|
|
20240105,152600,2492549650,19870,19870,19870,19870,0
|
|
20240105,152500,2492549650,19870,19870,19870,19870,0
|
|
20240105,152400,2492549650,19870,19870,19870,19870,0
|
|
20240105,152300,2492549650,19870,19870,19870,19870,0
|
|
20240105,152200,2492549650,19870,19870,19870,19870,0
|
|
20240105,152100,2492549650,19870,19870,19870,19870,0
|
|
20240105,152000,2492549650,19870,19870,19870,19870,0
|
|
20240105,151900,2492549650,19870,19870,19870,19860,75
|
|
20240105,151800,2491059770,19870,19880,19880,19860,69
|
|
20240105,151700,2489688750,19880,19860,19880,19860,197
|
|
20240105,151600,2485775160,19870,19870,19870,19860,103
|
|
20240105,151500,2483728670,19860,19860,19870,19860,189
|
|
20240105,151400,2479974300,19870,19860,19870,19860,177
|
|
20240105,151300,2476458130,19870,19860,19880,19860,247
|
|
20240105,151200,2471550660,19860,19880,19880,19850,248
|
|
20240105,151100,2466622890,19880,19880,19890,19870,247
|
|
20240105,151000,2461713320,19880,19870,19880,19850,240
|
|
20240105,150900,2456945240,19870,19860,19880,19860,174
|
|
20240105,150800,2453487230,19870,19870,19890,19860,88
|
|
20240105,150700,2451738370,19870,19890,19900,19870,286
|
|
20240105,150600,2446051330,19890,19890,19890,19880,226
|
|
20240105,150500,2441557640,19890,19870,19890,19850,197
|
|
20240105,150400,2437643330,19870,19870,19870,19860,177
|
|
20240105,150300,2434126840,19870,19860,19870,19860,195
|
|
20240105,150200,2430253740,19860,19850,19860,19830,1269
|
|
20240105,150100,2405064670,19850,19850,19850,19840,224
|
|
20240105,150000,2400619090,19850,19840,19850,19830,232
|
|
20240105,145900,2396015870,19850,19820,19850,19820,308
|
|
20240105,145800,2389904440,19850,19830,19850,19820,559
|
|
20240105,145700,2378817730,19820,19840,19840,19820,248
|
|
20240105,145600,2373900650,19840,19840,19840,19800,376
|
|
20240105,145500,2366445970,19830,19820,19840,19810,678
|
|
20240105,145400,2353011830,19820,19830,19830,19810,228
|
|
20240105,145300,2348492310,19830,19840,19840,19800,965
|
|
20240105,145200,2329377790,19840,19830,19840,19810,656
|
|
20240105,145100,2316373230,19830,19840,19850,19830,539
|
|
20240105,145000,2305679790,19840,19850,19860,19840,299
|
|
20240105,144900,2299744910,19850,19850,19870,19850,341
|
|
20240105,144800,2292974030,19860,19840,19870,19840,485
|
|
20240105,144700,2283349250,19830,19850,19850,19830,214
|
|
20240105,144600,2279103180,19860,19850,19860,19830,614
|
|
20240105,144500,2266920530,19850,19860,19860,19830,220
|
|
20240105,144400,2262554030,19860,19880,19880,19810,381
|
|
20240105,144300,2254991800,19870,19850,19880,19840,784
|
|
20240105,144200,2239434410,19850,19860,19860,19840,264
|
|
20240105,144100,2234193010,19860,19870,19870,19860,289
|
|
20240105,144000,2228452600,19870,19890,19890,19870,241
|
|
20240105,143900,2223662070,19890,19860,19900,19810,650
|
|
20240105,143800,2210751840,19860,19870,19890,19850,222
|
|
20240105,143700,2206340160,19860,19840,19860,19830,593
|
|
20240105,143600,2194576860,19840,19840,19840,19830,316
|
|
20240105,143500,2188308200,19840,19840,19840,19820,516
|
|
20240105,143400,2178076690,19830,19850,19850,19810,294
|
|
20240105,143300,2172248390,19850,19860,19860,19820,196
|
|
20240105,143200,2168360680,19860,19840,19860,19810,350
|
|
20240105,143100,2161422210,19810,19810,19810,19800,346
|
|
20240105,143000,2154570110,19800,19800,19810,19790,621
|
|
20240105,142900,2142277270,19810,19810,19810,19780,377
|
|
20240105,142800,2134817280,19810,19800,19810,19780,535
|
|
20240105,142700,2124232910,19800,19790,19810,19790,181
|
|
20240105,142600,2120649440,19780,19790,19800,19780,657
|
|
20240105,142500,2107648040,19790,19790,19800,19780,382
|
|
20240105,142400,2100088490,19780,19790,19790,19780,837
|
|
20240105,142300,2083529860,19790,19790,19790,19780,426
|
|
20240105,142200,2075102270,19790,19800,19800,19780,496
|
|
20240105,142100,2065287720,19800,19810,19810,19800,225
|
|
20240105,142000,2060832630,19800,19810,19810,19790,375
|
|
20240105,141900,2053407390,19810,19800,19810,19790,489
|
|
20240105,141800,2043729630,19800,19810,19810,19790,357
|
|
20240105,141700,2036660860,19800,19800,19810,19790,457
|
|
20240105,141600,2027615260,19800,19780,19810,19780,270
|
|
20240105,141500,2022271230,19800,19800,19800,19790,957
|
|
20240105,141400,2003331620,19800,19800,19810,19800,158
|
|
20240105,141300,2000202790,19810,19820,19820,19810,109
|
|
20240105,141200,1998042470,19830,19870,19870,19820,183
|
|
20240105,141100,1994413230,19870,19820,19880,19800,99
|
|
20240105,141000,1992449740,19810,19790,19810,19780,2408
|
|
20240105,140900,1944774080,19780,19790,19800,19780,546
|
|
20240105,140800,1933971580,19780,19780,19800,19770,295
|
|
20240105,140700,1928136370,19780,19810,19810,19780,634
|
|
20240105,140600,1915594720,19810,19800,19820,19780,116
|
|
20240105,140500,1913297750,19790,19790,19790,19770,541
|
|
20240105,140400,1902596940,19790,19790,19800,19790,417
|
|
20240105,140300,1894343370,19790,19800,19810,19790,832
|
|
20240105,140200,1877876710,19790,19810,19810,19790,613
|
|
20240105,140100,1865743400,19810,19800,19810,19790,215
|
|
20240105,140000,1861487110,19800,19810,19820,19790,321
|
|
20240105,135900,1855133280,19800,19810,19810,19800,269
|
|
20240105,135800,1849806600,19800,19800,19810,19790,328
|
|
20240105,135700,1843311790,19810,19810,19810,19800,246
|
|
20240105,135600,1838439270,19810,19800,19810,19790,783
|
|
20240105,135500,1822938800,19800,19810,19810,19790,105
|
|
20240105,135400,1820859790,19810,19810,19810,19790,440
|
|
20240105,135300,1812147820,19810,19800,19820,19790,277
|
|
20240105,135200,1806663110,19800,19810,19810,19790,503
|
|
20240105,135100,1796707600,19800,19800,19820,19790,619
|
|
20240105,135000,1784451030,19810,19820,19820,19800,44
|
|
20240105,134900,1783579320,19800,19800,19820,19800,497
|
|
20240105,134800,1773737480,19810,19810,19820,19800,202
|
|
20240105,134700,1769735870,19800,19810,19810,19790,478
|
|
20240105,134600,1760271050,19810,19810,19820,19800,49
|
|
20240105,134500,1759300630,19800,19800,19810,19800,574
|
|
20240105,134400,1747934370,19810,19820,19820,19800,611
|
|
20240105,134300,1735830930,19820,19820,19830,19820,198
|
|
20240105,134200,1731906220,19820,19840,19840,19810,370
|
|
20240105,134100,1724572680,19840,19790,19850,19780,196
|
|
20240105,134000,1720691060,19790,19800,19810,19790,1192
|
|
20240105,133900,1697090510,19810,19830,19830,19810,452
|
|
20240105,133800,1688133770,19830,19840,19840,19820,608
|
|
20240105,133700,1676079160,19850,19850,19870,19830,717
|
|
20240105,133600,1661848600,19860,19850,19870,19840,529
|
|
20240105,133500,1651351390,19840,19870,19880,19840,1983
|
|
20240105,133400,1611969290,19870,19910,19910,19870,1242
|
|
20240105,133300,1587273630,19910,19910,19920,19900,199
|
|
20240105,133200,1583312920,19910,19910,19910,19900,1046
|
|
20240105,133100,1562496100,19910,19900,19920,19900,297
|
|
20240105,133000,1556584860,19920,19910,19920,19900,329
|
|
20240105,132900,1550036520,19910,19910,19920,19900,495
|
|
20240105,132800,1540181510,19910,19920,19920,19900,496
|
|
20240105,132700,1530309400,19920,19910,19920,19900,857
|
|
20240105,132600,1513254220,19910,19920,19920,19910,187
|
|
20240105,132500,1509530410,19920,19920,19920,19900,305
|
|
20240105,132400,1503457680,19920,19930,19930,19900,4969
|
|
20240105,132300,1404525060,19920,19940,19940,19920,355
|
|
20240105,132200,1397449540,19940,19930,19950,19920,541
|
|
20240105,132100,1386670240,19930,19940,19940,19920,567
|
|
20240105,132000,1375369620,19940,19950,19950,19940,198
|
|
20240105,131900,1371421150,19940,19960,19960,19940,100
|
|
20240105,131800,1369426610,19930,19980,19980,19930,267
|
|
20240105,131700,1364103390,19960,19930,19990,19930,403
|
|
20240105,131600,1356069940,19940,19950,19950,19920,1228
|
|
20240105,131500,1331589340,19950,19960,19960,19940,521
|
|
20240105,131400,1321196290,19950,19990,19990,19950,5615
|
|
20240105,131300,1209050660,19990,20000,20000,19990,420
|
|
20240105,131200,1200653520,19990,20000,20050,19990,1664
|
|
20240105,131100,1167375520,20050,20050,20050,20000,273
|
|
20240105,131000,1161915120,20000,20050,20050,20000,593
|
|
20240105,130900,1150039020,20050,20050,20050,20000,292
|
|
20240105,130800,1144196220,20000,20050,20050,20000,230
|
|
20240105,130700,1139595720,20050,20050,20050,20000,82
|
|
20240105,130600,1137954420,20000,20050,20050,20000,78
|
|
20240105,130500,1136394020,20000,20050,20050,20000,113
|
|
20240105,130400,1134130170,20050,20050,20050,20050,20
|
|
20240105,130300,1133729170,20050,20000,20050,20000,146
|
|
20240105,130200,1130808970,20050,20000,20050,20000,134
|
|
20240105,130100,1128125370,20000,20050,20050,20000,37
|
|
20240105,130000,1127385170,20050,20050,20050,20000,64
|
|
20240105,125900,1126104470,20050,20050,20050,20050,66
|
|
20240105,125800,1124781170,20000,20050,20050,20000,85
|
|
20240105,125700,1123080070,20000,20000,20050,20000,119
|
|
20240105,125600,1120699120,20050,20050,20050,20000,87
|
|
20240105,125500,1118956320,20000,20050,20050,20000,17
|
|
20240105,125400,1118615970,20050,20050,20050,20000,176
|
|
20240105,125300,1115094970,20050,20050,20050,20000,8
|
|
20240105,125200,1114934670,20050,20000,20050,20000,107
|
|
20240105,125100,1112791970,20000,20100,20100,20000,409
|
|
20240105,125000,1104606520,20050,20050,20050,20000,748
|
|
20240105,124900,1089610970,20050,20050,20050,20000,110
|
|
20240105,124800,1087407970,20050,20050,20100,20000,54
|
|
20240105,124700,1086326770,20050,20050,20100,20050,25
|
|
20240105,124600,1085825470,20050,20050,20100,20050,74
|
|
20240105,124500,1084340970,20050,20050,20050,20000,56
|
|
20240105,124400,1083218670,20050,20100,20100,20050,48
|
|
20240105,124300,1082256070,20100,20100,20100,20050,30
|
|
20240105,124200,1081653770,20100,20050,20100,20050,124
|
|
20240105,124100,1079164820,20100,20100,20100,20050,29
|
|
20240105,124000,1078582970,20050,20050,20100,20050,682
|
|
20240105,123900,1064907670,20100,20100,20100,20050,116
|
|
20240105,123800,1062578570,20100,20050,20100,20050,82
|
|
20240105,123700,1060932820,20050,20100,20100,20050,62
|
|
20240105,123600,1059686920,20050,20100,20100,20050,199
|
|
20240105,123500,1055694420,20050,20100,20100,20050,30
|
|
20240105,123400,1055091820,20050,20100,20100,20050,9
|
|
20240105,123300,1054911120,20050,20050,20100,20050,143
|
|
20240105,123200,1052043670,20100,20050,20100,20000,22
|
|
20240105,123100,1051601770,20050,20100,20100,20050,14
|
|
20240105,123000,1051320920,20000,20100,20100,20000,33
|
|
20240105,122900,1050659270,20050,20000,20050,20000,103
|
|
20240105,122800,1048596570,20000,20050,20100,20000,69
|
|
20240105,122700,1047215320,20000,20050,20100,20000,553
|
|
20240105,122600,1036152770,20100,20100,20100,20100,50
|
|
20240105,122500,1035147770,20100,20100,20100,20050,109
|
|
20240105,122400,1032960620,20100,20100,20100,20050,78
|
|
20240105,122300,1031395570,20050,20050,20050,20050,23
|
|
20240105,122200,1030934420,20100,20050,20100,20050,17
|
|
20240105,122100,1030593020,20050,20100,20100,20000,1964
|
|
20240105,122000,991286570,20100,20100,20100,20100,55
|
|
20240105,121900,990181070,20100,20100,20150,20100,30
|
|
20240105,121800,989577970,20050,20100,20150,20050,61
|
|
20240105,121700,988353770,20150,20050,20150,20050,71
|
|
20240105,121600,986928370,20100,20100,20100,20100,79
|
|
20240105,121500,985340470,20100,20100,20100,20050,95
|
|
20240105,121400,983434470,20100,20100,20100,20100,0
|
|
20240105,121300,983434470,20100,20100,20100,20100,72
|
|
20240105,121200,981987270,20050,20100,20100,20050,104
|
|
20240105,121100,979901820,20100,20100,20100,20050,29
|
|
20240105,121000,979319070,20100,20100,20100,20100,64
|
|
20240105,120900,978032670,20100,20100,20100,20050,122
|
|
20240105,120800,975582470,20100,20100,20100,20050,72
|
|
20240105,120700,974137720,20150,20100,20150,20100,70
|
|
20240105,120600,972730670,20100,20100,20100,20050,52
|
|
20240105,120500,971686470,20100,20050,20100,20050,32
|
|
20240105,120400,971043770,20050,20100,20100,20050,54
|
|
20240105,120300,969960820,20100,20100,20100,20050,93
|
|
20240105,120200,968093520,20100,20100,20100,20100,28
|
|
20240105,120100,967530720,20000,20100,20100,20000,12
|
|
20240105,120000,967290220,20100,20100,20100,20000,210
|
|
20240105,115900,963073170,20100,20100,20100,20100,9
|
|
20240105,115800,962892270,20100,20100,20100,20100,33
|
|
20240105,115700,962228970,20050,20100,20100,20050,125
|
|
20240105,115600,959719920,20100,20050,20100,20050,56
|
|
20240105,115500,958596770,20100,20000,20100,20000,53
|
|
20240105,115400,957533570,20100,20050,20100,20050,118
|
|
20240105,115300,955164420,20050,20100,20100,20000,53
|
|
20240105,115200,954103120,20100,20050,20100,20050,69
|
|
20240105,115100,952718670,20100,20100,20100,20050,18
|
|
20240105,115000,952357370,20100,20100,20100,20050,70
|
|
20240105,114900,950951070,20050,20100,20100,20050,41
|
|
20240105,114800,950127970,20100,20050,20100,20050,21
|
|
20240105,114700,949706870,20000,20100,20100,20000,170
|
|
20240105,114600,946298470,20100,20100,20100,20050,28
|
|
20240105,114500,945735720,20100,20100,20100,20050,52
|
|
20240105,114400,944693020,20100,20100,20100,20100,76
|
|
20240105,114300,943165420,20050,20100,20100,20050,80
|
|
20240105,114200,941561320,20100,20100,20100,20050,22
|
|
20240105,114100,941119620,20100,20100,20100,20100,72
|
|
20240105,114000,939672420,20100,20050,20100,20050,21
|
|
20240105,113900,939251320,20100,20100,20100,20050,102
|
|
20240105,113800,937205570,20100,20100,20100,20100,44
|
|
20240105,113700,936321170,20100,20100,20100,20100,71
|
|
20240105,113600,934894070,20100,20100,20150,20100,7
|
|
20240105,113500,934753270,20150,20050,20150,20050,79
|
|
20240105,113400,933167520,20150,20150,20150,20100,83
|
|
20240105,113300,931499020,20150,20100,20150,20050,72
|
|
20240105,113200,930053170,20100,20100,20100,20100,5
|
|
20240105,113100,929952670,20100,20050,20100,20050,103
|
|
20240105,113000,927884820,20050,20050,20100,20050,64
|
|
20240105,112900,926600470,20100,20100,20100,20050,24
|
|
20240105,112800,926118170,20100,20100,20100,20100,58
|
|
20240105,112700,924952370,20100,20050,20100,20050,144
|
|
20240105,112600,922064420,20100,20100,20100,20100,31
|
|
20240105,112500,921441320,20100,20100,20100,20100,73
|
|
20240105,112400,919974020,20100,20100,20100,20050,96
|
|
20240105,112300,918046420,20100,20100,20100,20050,6
|
|
20240105,112200,917925920,20100,20100,20100,20050,137
|
|
20240105,112100,915174620,20050,20100,20100,20050,67
|
|
20240105,112000,913828420,20150,20100,20150,20050,155
|
|
20240105,111900,910712270,20100,20100,20100,20100,21
|
|
20240105,111800,910290170,20050,20100,20100,20050,192
|
|
20240105,111700,906436120,20100,20100,20100,20100,27
|
|
20240105,111600,905893420,20100,20100,20100,20100,4
|
|
20240105,111500,905813020,20100,20100,20100,20050,66
|
|
20240105,111400,904486920,20050,20100,20100,20050,257
|
|
20240105,111300,899323620,20100,20100,20100,20100,12
|
|
20240105,111200,899082420,20100,20100,20100,20100,24
|
|
20240105,111100,898600020,20100,20100,20100,20050,57
|
|
20240105,111000,897456320,20100,20000,20100,20000,89
|
|
20240105,110900,895672120,20100,20100,20100,20050,32
|
|
20240105,110800,895030420,20100,20100,20100,20050,83
|
|
20240105,110700,893362720,20100,20100,20100,20000,56
|
|
20240105,110600,892241870,20100,20050,20100,20050,125
|
|
20240105,110500,889734120,20100,20050,20100,20050,228
|
|
20240105,110400,885162670,20050,20050,20050,20000,62
|
|
20240105,110300,883920820,20050,20050,20050,20000,123
|
|
20240105,110200,881456170,20050,20050,20050,20050,20
|
|
20240105,110100,881055170,20050,20050,20050,20000,140
|
|
20240105,110000,878250620,20050,20050,20050,20000,162
|
|
20240105,105900,875004770,20000,20000,20050,20000,9
|
|
20240105,105800,874824520,20000,20100,20100,20000,70
|
|
20240105,105700,873420420,20050,20000,20050,20000,215
|
|
20240105,105600,869119170,20000,20000,20000,20000,5
|
|
20240105,105500,869019170,20100,20000,20100,20000,1444
|
|
20240105,105400,840136070,20000,20050,20050,20000,55
|
|
20240105,105300,839035520,20050,20000,20050,20000,73
|
|
20240105,105200,837575170,20050,20000,20050,20000,111
|
|
20240105,105100,835349820,20000,20000,20050,19990,63
|
|
20240105,105000,834089810,20050,20050,20100,20000,88
|
|
20240105,104900,832329160,19990,20000,20100,19990,96
|
|
20240105,104800,830406990,20050,20000,20050,19990,255
|
|
20240105,104700,825307040,20050,20050,20100,20000,77
|
|
20240105,104600,823762540,20050,20050,20100,20000,44
|
|
20240105,104500,822880540,20050,20000,20050,20000,102
|
|
20240105,104400,820837990,20050,20050,20100,19990,91
|
|
20240105,104300,819014000,20050,20050,20100,20000,229
|
|
20240105,104200,814416150,20000,19990,20050,19980,68
|
|
20240105,104100,813053760,19990,19980,19990,19980,115
|
|
20240105,104000,810755710,19980,19980,19990,19980,142
|
|
20240105,103900,807918350,19980,19980,19990,19980,180
|
|
20240105,103800,804321530,19980,19990,20000,19980,157
|
|
20240105,103700,801184530,19990,19980,20000,19980,277
|
|
20240105,103600,795649360,19980,19980,20000,19980,184
|
|
20240105,103500,791972440,19980,19980,19990,19980,678
|
|
20240105,103400,778425930,19990,19990,20000,19980,429
|
|
20240105,103300,769850480,20000,20000,20050,19990,10308
|
|
20240105,103200,563696150,20050,20050,20050,20000,327
|
|
20240105,103100,557155650,20000,20000,20050,20000,273
|
|
20240105,103000,551693750,20000,20050,20050,20000,75
|
|
20240105,102900,550190850,20050,20050,20050,20000,285
|
|
20240105,102800,544487600,20050,20050,20100,20000,365
|
|
20240105,102700,537174900,20050,20050,20050,20000,183
|
|
20240105,102600,533511650,20000,20000,20050,20000,572
|
|
20240105,102500,522055300,20000,20050,20050,20000,264
|
|
20240105,102400,516773950,20050,20050,20100,20000,195
|
|
20240105,102300,512872850,20050,20050,20050,20000,642
|
|
20240105,102200,500029250,20050,20000,20050,20000,570
|
|
20240105,102100,488612150,20000,20000,20050,20000,308
|
|
20240105,102000,482447650,20000,20050,20050,20000,196
|
|
20240105,101900,478526450,20000,20000,20050,20000,437
|
|
20240105,101800,469784100,20000,20050,20050,20000,159
|
|
20240105,101700,466601850,20050,20050,20100,20000,2434
|
|
20240105,101600,417872350,20050,20100,20100,20050,1088
|
|
20240105,101500,396056550,20100,20100,20150,20050,846
|
|
20240105,101400,379091800,20100,20100,20100,20050,5061
|
|
20240105,101300,277411400,20100,20150,20150,20100,247
|
|
20240105,101200,272446550,20100,20150,20150,20100,248
|
|
20240105,101100,267460400,20150,20150,20200,20100,1193
|
|
20240105,101000,243424450,20150,20150,20200,20150,154
|
|
20240105,100900,240321100,20200,20200,20200,20150,53
|
|
20240105,100800,239252200,20200,20200,20200,20150,27
|
|
20240105,100700,238707500,20150,20150,20150,20150,64
|
|
20240105,100600,237417900,20200,20150,20200,20150,39
|
|
20240105,100500,236630800,20150,20150,20200,20150,19
|
|
20240105,100400,236247350,20150,20200,20200,20150,18
|
|
20240105,100300,235884500,20200,20150,20200,20150,77
|
|
20240105,100200,234331900,20150,20150,20200,20150,19
|
|
20240105,100100,233948800,20150,20200,20200,20150,25
|
|
20240105,100000,233444000,20150,20150,20200,20150,8
|
|
20240105,095900,233282700,20150,20200,20250,20150,286
|
|
20240105,095800,227508850,20150,20150,20200,20150,31
|
|
20240105,095700,226882900,20200,20200,20200,20150,23
|
|
20240105,095600,226419100,20150,20150,20200,20150,28
|
|
20240105,095500,225854050,20200,20150,20200,20150,99
|
|
20240105,095400,223857800,20150,20200,20200,20150,16
|
|
20240105,095300,223534850,20150,20150,20200,20150,17
|
|
20240105,095200,223192200,20150,20150,20200,20150,12
|
|
20240105,095100,222950100,20150,20150,20200,20150,356
|
|
20240105,095000,215761550,20150,20150,20200,20150,68
|
|
20240105,094900,214391100,20150,20200,20200,20150,526
|
|
20240105,094800,203766150,20200,20200,20200,20150,23
|
|
20240105,094700,203302300,20150,20200,20200,20150,8
|
|
20240105,094600,203140900,20150,20150,20200,20150,65
|
|
20240105,094500,201831100,20150,20100,20150,20100,27
|
|
20240105,094400,201287150,20150,20100,20150,20100,141
|
|
20240105,094300,198446800,20100,20150,20150,20100,66
|
|
20240105,094200,197117300,20100,20150,20150,20100,73
|
|
20240105,094100,195649850,20150,20100,20150,20100,9
|
|
20240105,094000,195468700,20100,20100,20150,20100,22
|
|
20240105,093900,195025750,20100,20100,20150,20100,19
|
|
20240105,093800,194643600,20100,20150,20150,20100,127
|
|
20240105,093700,192089650,20150,20150,20200,20100,949
|
|
20240105,093600,172967800,20200,20200,20200,20150,11
|
|
20240105,093500,172745800,20150,20150,20200,20150,126
|
|
20240105,093400,170206850,20150,20150,20200,20150,58
|
|
20240105,093300,169037900,20150,20150,20200,20150,23
|
|
20240105,093200,168574050,20200,20150,20200,20150,29
|
|
20240105,093100,167988650,20150,20150,20200,20150,7
|
|
20240105,093000,167847550,20150,20150,20200,20150,92
|
|
20240105,092900,165992500,20150,20200,20200,20150,6
|
|
20240105,092800,165871550,20200,20150,20200,20150,140
|
|
20240105,092700,163050300,20150,20150,20200,20150,334
|
|
20240105,092600,156318700,20200,20150,20200,20150,17
|
|
20240105,092500,155976100,20150,20200,20200,20150,9
|
|
20240105,092400,155794500,20150,20150,20200,20150,27
|
|
20240105,092300,155249900,20150,20150,20200,20150,14
|
|
20240105,092200,154967500,20150,20150,20200,20150,30
|
|
20240105,092100,154362950,20200,20100,20200,20100,75
|
|
20240105,092000,152851500,20100,20100,20150,20100,133
|
|
20240105,091900,150171750,20150,20100,20150,20100,75
|
|
20240105,091800,148663850,20100,20150,20150,20100,873
|
|
20240105,091700,131108200,20100,20100,20150,20100,23
|
|
20240105,091600,130645850,20150,20150,20200,20150,296
|
|
20240105,091500,124681200,20150,20150,20200,20150,55
|
|
20240105,091400,123572900,20150,20100,20150,20100,28
|
|
20240105,091300,123009000,20100,20100,20150,20100,16
|
|
20240105,091200,122687300,20150,20100,20150,20100,13
|
|
20240105,091100,122425600,20150,20150,20150,20100,144
|
|
20240105,091000,119524100,20150,20150,20150,20100,747
|
|
20240105,090900,104477550,20200,20150,20200,20150,313
|
|
20240105,090800,98167400,20150,20200,20200,20150,483
|
|
20240105,090700,88434800,20200,20300,20300,20200,3478
|
|
20240105,090600,18088700,20300,20300,20300,20300,1
|
|
20240105,090500,18068400,20300,20300,20300,20300,10
|
|
20240105,090400,17865400,20300,20300,20300,20250,43
|
|
20240105,090300,16992750,20300,20300,20300,20300,15
|
|
20240105,090200,16688250,20300,20300,20300,20300,318
|
|
20240105,090100,10232850,20350,20350,20350,20300,275
|
|
20240105,090000,4640300,20350,20350,20450,20350,228
|