675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,201100,3133332020,20050,20050,20050,20050,0
|
|
20240108,201000,3133332020,20050,20050,20050,20050,0
|
|
20240108,200900,3133332020,20050,20050,20050,20050,0
|
|
20240108,200800,3133332020,20050,20050,20050,20050,0
|
|
20240108,200700,3133332020,20050,20050,20050,20050,0
|
|
20240108,200600,3133332020,20050,20050,20050,20050,0
|
|
20240108,200500,3133332020,20050,20050,20050,20050,0
|
|
20240108,200400,3133332020,20050,20050,20050,20050,0
|
|
20240108,200300,3133332020,20050,20050,20050,20050,0
|
|
20240108,200200,3133332020,20050,20050,20050,20050,0
|
|
20240108,200100,3133332020,20050,20050,20050,20050,0
|
|
20240108,200000,3133332020,20050,20050,20050,20050,0
|
|
20240108,195900,3133332020,20050,20050,20050,20050,0
|
|
20240108,195800,3133332020,20050,20050,20050,20050,0
|
|
20240108,195700,3133332020,20050,20050,20050,20050,0
|
|
20240108,195600,3133332020,20050,20050,20050,20050,0
|
|
20240108,195500,3133332020,20050,20050,20050,20050,0
|
|
20240108,195400,3133332020,20050,20050,20050,20050,0
|
|
20240108,195300,3133332020,20050,20050,20050,20050,0
|
|
20240108,195200,3133332020,20050,20050,20050,20050,0
|
|
20240108,195100,3133332020,20050,20050,20050,20050,0
|
|
20240108,195000,3133332020,20050,20050,20050,20050,0
|
|
20240108,194900,3133332020,20050,20050,20050,20050,0
|
|
20240108,194800,3133332020,20050,20050,20050,20050,0
|
|
20240108,194700,3133332020,20050,20050,20050,20050,0
|
|
20240108,194600,3133332020,20050,20050,20050,20050,0
|
|
20240108,194500,3133332020,20050,20050,20050,20050,0
|
|
20240108,194400,3133332020,20050,20050,20050,20050,0
|
|
20240108,194300,3133332020,20050,20050,20050,20050,0
|
|
20240108,194200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,194100,3133332020,20050,20050,20050,20050,0
|
|
20240108,194000,3133332020,20050,20050,20050,20050,0
|
|
20240108,193900,3133332020,20050,20050,20050,20050,0
|
|
20240108,193800,3133332020,20050,20050,20050,20050,0
|
|
20240108,193700,3133332020,20050,20050,20050,20050,0
|
|
20240108,193600,3133332020,20050,20050,20050,20050,0
|
|
20240108,193500,3133332020,20050,20050,20050,20050,0
|
|
20240108,193400,3133332020,20050,20050,20050,20050,0
|
|
20240108,193300,3133332020,20050,20050,20050,20050,0
|
|
20240108,193200,3133332020,20050,20050,20050,20050,0
|
|
20240108,193100,3133332020,20050,20050,20050,20050,0
|
|
20240108,193000,3133332020,20050,20050,20050,20050,0
|
|
20240108,192900,3133332020,20050,20050,20050,20050,0
|
|
20240108,192800,3133332020,20050,20050,20050,20050,0
|
|
20240108,192700,3133332020,20050,20050,20050,20050,0
|
|
20240108,192600,3133332020,20050,20050,20050,20050,0
|
|
20240108,192500,3133332020,20050,20050,20050,20050,0
|
|
20240108,192400,3133332020,20050,20050,20050,20050,0
|
|
20240108,192300,3133332020,20050,20050,20050,20050,0
|
|
20240108,192200,3133332020,20050,20050,20050,20050,0
|
|
20240108,192100,3133332020,20050,20050,20050,20050,0
|
|
20240108,192000,3133332020,20050,20050,20050,20050,0
|
|
20240108,191900,3133332020,20050,20050,20050,20050,0
|
|
20240108,191800,3133332020,20050,20050,20050,20050,0
|
|
20240108,191700,3133332020,20050,20050,20050,20050,0
|
|
20240108,191600,3133332020,20050,20050,20050,20050,0
|
|
20240108,191500,3133332020,20050,20050,20050,20050,0
|
|
20240108,191400,3133332020,20050,20050,20050,20050,0
|
|
20240108,191300,3133332020,20050,20050,20050,20050,0
|
|
20240108,191200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,191100,3133332020,20050,20050,20050,20050,0
|
|
20240108,191000,3133332020,20050,20050,20050,20050,0
|
|
20240108,190900,3133332020,20050,20050,20050,20050,0
|
|
20240108,190800,3133332020,20050,20050,20050,20050,0
|
|
20240108,190700,3133332020,20050,20050,20050,20050,0
|
|
20240108,190600,3133332020,20050,20050,20050,20050,0
|
|
20240108,190500,3133332020,20050,20050,20050,20050,0
|
|
20240108,190400,3133332020,20050,20050,20050,20050,0
|
|
20240108,190300,3133332020,20050,20050,20050,20050,0
|
|
20240108,190200,3133332020,20050,20050,20050,20050,0
|
|
20240108,190100,3133332020,20050,20050,20050,20050,0
|
|
20240108,190000,3133332020,20050,20050,20050,20050,0
|
|
20240108,185900,3133332020,20050,20050,20050,20050,0
|
|
20240108,185800,3133332020,20050,20050,20050,20050,0
|
|
20240108,185700,3133332020,20050,20050,20050,20050,0
|
|
20240108,185600,3133332020,20050,20050,20050,20050,0
|
|
20240108,185500,3133332020,20050,20050,20050,20050,0
|
|
20240108,185400,3133332020,20050,20050,20050,20050,0
|
|
20240108,185300,3133332020,20050,20050,20050,20050,0
|
|
20240108,185200,3133332020,20050,20050,20050,20050,0
|
|
20240108,185100,3133332020,20050,20050,20050,20050,0
|
|
20240108,185000,3133332020,20050,20050,20050,20050,0
|
|
20240108,184900,3133332020,20050,20050,20050,20050,0
|
|
20240108,184800,3133332020,20050,20050,20050,20050,0
|
|
20240108,184700,3133332020,20050,20050,20050,20050,0
|
|
20240108,184600,3133332020,20050,20050,20050,20050,0
|
|
20240108,184500,3133332020,20050,20050,20050,20050,0
|
|
20240108,184400,3133332020,20050,20050,20050,20050,0
|
|
20240108,184300,3133332020,20050,20050,20050,20050,0
|
|
20240108,184200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,184100,3133332020,20050,20050,20050,20050,0
|
|
20240108,184000,3133332020,20050,20050,20050,20050,0
|
|
20240108,183900,3133332020,20050,20050,20050,20050,0
|
|
20240108,183800,3133332020,20050,20050,20050,20050,0
|
|
20240108,183700,3133332020,20050,20050,20050,20050,0
|
|
20240108,183600,3133332020,20050,20050,20050,20050,0
|
|
20240108,183500,3133332020,20050,20050,20050,20050,0
|
|
20240108,183400,3133332020,20050,20050,20050,20050,0
|
|
20240108,183300,3133332020,20050,20050,20050,20050,0
|
|
20240108,183200,3133332020,20050,20050,20050,20050,0
|
|
20240108,183100,3133332020,20050,20050,20050,20050,0
|
|
20240108,183000,3133332020,20050,20050,20050,20050,0
|
|
20240108,182900,3133332020,20050,20050,20050,20050,0
|
|
20240108,182800,3133332020,20050,20050,20050,20050,0
|
|
20240108,182700,3133332020,20050,20050,20050,20050,0
|
|
20240108,182600,3133332020,20050,20050,20050,20050,0
|
|
20240108,182500,3133332020,20050,20050,20050,20050,0
|
|
20240108,182400,3133332020,20050,20050,20050,20050,0
|
|
20240108,182300,3133332020,20050,20050,20050,20050,0
|
|
20240108,182200,3133332020,20050,20050,20050,20050,0
|
|
20240108,182100,3133332020,20050,20050,20050,20050,0
|
|
20240108,182000,3133332020,20050,20050,20050,20050,0
|
|
20240108,181900,3133332020,20050,20050,20050,20050,0
|
|
20240108,181800,3133332020,20050,20050,20050,20050,0
|
|
20240108,181700,3133332020,20050,20050,20050,20050,0
|
|
20240108,181600,3133332020,20050,20050,20050,20050,0
|
|
20240108,181500,3133332020,20050,20050,20050,20050,0
|
|
20240108,181400,3133332020,20050,20050,20050,20050,0
|
|
20240108,181300,3133332020,20050,20050,20050,20050,0
|
|
20240108,181200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,181100,3133332020,20050,20050,20050,20050,0
|
|
20240108,181000,3133332020,20050,20050,20050,20050,0
|
|
20240108,180900,3133332020,20050,20050,20050,20050,0
|
|
20240108,180800,3133332020,20050,20050,20050,20050,0
|
|
20240108,180700,3133332020,20050,20050,20050,20050,0
|
|
20240108,180600,3133332020,20050,20050,20050,20050,0
|
|
20240108,180500,3133332020,20050,20050,20050,20050,0
|
|
20240108,180400,3133332020,20050,20050,20050,20050,0
|
|
20240108,180300,3133332020,20050,20050,20050,20050,0
|
|
20240108,180200,3133332020,20050,20050,20050,20050,0
|
|
20240108,180100,3133332020,20050,20050,20050,20050,0
|
|
20240108,180000,3133332020,20050,20050,20050,20050,0
|
|
20240108,175900,3133332020,20050,20050,20050,20050,0
|
|
20240108,175800,3133332020,20050,20050,20050,20050,0
|
|
20240108,175700,3133332020,20050,20050,20050,20050,0
|
|
20240108,175600,3133332020,20050,20050,20050,20050,0
|
|
20240108,175500,3133332020,20050,20050,20050,20050,0
|
|
20240108,175400,3133332020,20050,20050,20050,20050,0
|
|
20240108,175300,3133332020,20050,20050,20050,20050,0
|
|
20240108,175200,3133332020,20050,20050,20050,20050,0
|
|
20240108,175100,3133332020,20050,20050,20050,20050,0
|
|
20240108,175000,3133332020,20050,20050,20050,20050,0
|
|
20240108,174900,3133332020,20050,20050,20050,20050,0
|
|
20240108,174800,3133332020,20050,20050,20050,20050,0
|
|
20240108,174700,3133332020,20050,20050,20050,20050,0
|
|
20240108,174600,3133332020,20050,20050,20050,20050,0
|
|
20240108,174500,3133332020,20050,20050,20050,20050,0
|
|
20240108,174400,3133332020,20050,20050,20050,20050,0
|
|
20240108,174300,3133332020,20050,20050,20050,20050,0
|
|
20240108,174200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,174100,3133332020,20050,20050,20050,20050,0
|
|
20240108,174000,3133332020,20050,20050,20050,20050,0
|
|
20240108,173900,3133332020,20050,20050,20050,20050,0
|
|
20240108,173800,3133332020,20050,20050,20050,20050,0
|
|
20240108,173700,3133332020,20050,20050,20050,20050,0
|
|
20240108,173600,3133332020,20050,20050,20050,20050,0
|
|
20240108,173500,3133332020,20050,20050,20050,20050,0
|
|
20240108,173400,3133332020,20050,20050,20050,20050,0
|
|
20240108,173300,3133332020,20050,20050,20050,20050,0
|
|
20240108,173200,3133332020,20050,20050,20050,20050,0
|
|
20240108,173100,3133332020,20050,20050,20050,20050,0
|
|
20240108,173000,3133332020,20050,20050,20050,20050,0
|
|
20240108,172900,3133332020,20050,20050,20050,20050,0
|
|
20240108,172800,3133332020,20050,20050,20050,20050,0
|
|
20240108,172700,3133332020,20050,20050,20050,20050,0
|
|
20240108,172600,3133332020,20050,20050,20050,20050,0
|
|
20240108,172500,3133332020,20050,20050,20050,20050,0
|
|
20240108,172400,3133332020,20050,20050,20050,20050,0
|
|
20240108,172300,3133332020,20050,20050,20050,20050,0
|
|
20240108,172200,3133332020,20050,20050,20050,20050,0
|
|
20240108,172100,3133332020,20050,20050,20050,20050,0
|
|
20240108,172000,3133332020,20050,20050,20050,20050,0
|
|
20240108,171900,3133332020,20050,20050,20050,20050,0
|
|
20240108,171800,3133332020,20050,20050,20050,20050,0
|
|
20240108,171700,3133332020,20050,20050,20050,20050,0
|
|
20240108,171600,3133332020,20050,20050,20050,20050,0
|
|
20240108,171500,3133332020,20050,20050,20050,20050,0
|
|
20240108,171400,3133332020,20050,20050,20050,20050,0
|
|
20240108,171300,3133332020,20050,20050,20050,20050,0
|
|
20240108,171200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,171100,3133332020,20050,20050,20050,20050,0
|
|
20240108,171000,3133332020,20050,20050,20050,20050,0
|
|
20240108,170900,3133332020,20050,20050,20050,20050,0
|
|
20240108,170800,3133332020,20050,20050,20050,20050,0
|
|
20240108,170700,3133332020,20050,20050,20050,20050,0
|
|
20240108,170600,3133332020,20050,20050,20050,20050,0
|
|
20240108,170500,3133332020,20050,20050,20050,20050,0
|
|
20240108,170400,3133332020,20050,20050,20050,20050,0
|
|
20240108,170300,3133332020,20050,20050,20050,20050,0
|
|
20240108,170200,3133332020,20050,20050,20050,20050,0
|
|
20240108,170100,3133332020,20050,20050,20050,20050,0
|
|
20240108,170000,3133332020,20050,20050,20050,20050,0
|
|
20240108,165900,3133332020,20050,20050,20050,20050,0
|
|
20240108,165800,3133332020,20050,20050,20050,20050,0
|
|
20240108,165700,3133332020,20050,20050,20050,20050,0
|
|
20240108,165600,3133332020,20050,20050,20050,20050,0
|
|
20240108,165500,3133332020,20050,20050,20050,20050,0
|
|
20240108,165400,3133332020,20050,20050,20050,20050,0
|
|
20240108,165300,3133332020,20050,20050,20050,20050,0
|
|
20240108,165200,3133332020,20050,20050,20050,20050,0
|
|
20240108,165100,3133332020,20050,20050,20050,20050,0
|
|
20240108,165000,3133332020,20050,20050,20050,20050,0
|
|
20240108,164900,3133332020,20050,20050,20050,20050,0
|
|
20240108,164800,3133332020,20050,20050,20050,20050,0
|
|
20240108,164700,3133332020,20050,20050,20050,20050,0
|
|
20240108,164600,3133332020,20050,20050,20050,20050,0
|
|
20240108,164500,3133332020,20050,20050,20050,20050,0
|
|
20240108,164400,3133332020,20050,20050,20050,20050,0
|
|
20240108,164300,3133332020,20050,20050,20050,20050,0
|
|
20240108,164200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,164100,3133332020,20050,20050,20050,20050,0
|
|
20240108,164000,3133332020,20050,20050,20050,20050,0
|
|
20240108,163900,3133332020,20050,20050,20050,20050,0
|
|
20240108,163800,3133332020,20050,20050,20050,20050,0
|
|
20240108,163700,3133332020,20050,20050,20050,20050,0
|
|
20240108,163600,3133332020,20050,20050,20050,20050,0
|
|
20240108,163500,3133332020,20050,20050,20050,20050,0
|
|
20240108,163400,3133332020,20050,20050,20050,20050,0
|
|
20240108,163300,3133332020,20050,20050,20050,20050,0
|
|
20240108,163200,3133332020,20050,20050,20050,20050,0
|
|
20240108,163100,3133332020,20050,20050,20050,20050,0
|
|
20240108,163000,3133332020,20050,20050,20050,20050,0
|
|
20240108,162900,3133332020,20050,20050,20050,20050,0
|
|
20240108,162800,3133332020,20050,20050,20050,20050,0
|
|
20240108,162700,3133332020,20050,20050,20050,20050,0
|
|
20240108,162600,3133332020,20050,20050,20050,20050,0
|
|
20240108,162500,3133332020,20050,20050,20050,20050,0
|
|
20240108,162400,3133332020,20050,20050,20050,20050,0
|
|
20240108,162300,3133332020,20050,20050,20050,20050,0
|
|
20240108,162200,3133332020,20050,20050,20050,20050,0
|
|
20240108,162100,3133332020,20050,20050,20050,20050,0
|
|
20240108,162000,3133332020,20050,20050,20050,20050,0
|
|
20240108,161900,3133332020,20050,20050,20050,20050,0
|
|
20240108,161800,3133332020,20050,20050,20050,20050,0
|
|
20240108,161700,3133332020,20050,20050,20050,20050,0
|
|
20240108,161600,3133332020,20050,20050,20050,20050,0
|
|
20240108,161500,3133332020,20050,20050,20050,20050,0
|
|
20240108,161400,3133332020,20050,20050,20050,20050,0
|
|
20240108,161300,3133332020,20050,20050,20050,20050,0
|
|
20240108,161200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,161100,3133332020,20050,20050,20050,20050,0
|
|
20240108,161000,3133332020,20050,20050,20050,20050,0
|
|
20240108,160900,3133332020,20050,20050,20050,20050,0
|
|
20240108,160800,3133332020,20050,20050,20050,20050,0
|
|
20240108,160700,3133332020,20050,20050,20050,20050,0
|
|
20240108,160600,3133332020,20050,20050,20050,20050,0
|
|
20240108,160500,3133332020,20050,20050,20050,20050,0
|
|
20240108,160400,3133332020,20050,20050,20050,20050,0
|
|
20240108,160300,3133332020,20050,20050,20050,20050,0
|
|
20240108,160200,3133332020,20050,20050,20050,20050,0
|
|
20240108,160100,3133332020,20050,20050,20050,20050,0
|
|
20240108,160000,3133332020,20050,20050,20050,20050,0
|
|
20240108,155900,3133332020,20050,20050,20050,20050,0
|
|
20240108,155800,3133332020,20050,20050,20050,20050,0
|
|
20240108,155700,3133332020,20050,20050,20050,20050,0
|
|
20240108,155600,3133332020,20050,20050,20050,20050,0
|
|
20240108,155500,3133332020,20050,20050,20050,20050,0
|
|
20240108,155400,3133332020,20050,20050,20050,20050,0
|
|
20240108,155300,3133332020,20050,20050,20050,20050,0
|
|
20240108,155200,3133332020,20050,20050,20050,20050,0
|
|
20240108,155100,3133332020,20050,20050,20050,20050,0
|
|
20240108,155000,3133332020,20050,20050,20050,20050,0
|
|
20240108,154900,3133332020,20050,20050,20050,20050,0
|
|
20240108,154800,3133332020,20050,20050,20050,20050,0
|
|
20240108,154700,3133332020,20050,20050,20050,20050,0
|
|
20240108,154600,3133332020,20050,20050,20050,20050,0
|
|
20240108,154500,3133332020,20050,20050,20050,20050,0
|
|
20240108,154400,3133332020,20050,20050,20050,20050,0
|
|
20240108,154300,3133332020,20050,20050,20050,20050,0
|
|
20240108,154200,3133332020,20050,20050,20050,20050,2163
|
|
20240108,154100,3133332020,20050,20050,20050,20050,0
|
|
20240108,154000,3133332020,20050,20050,20050,20050,0
|
|
20240108,153900,3133332020,20050,20050,20050,20050,0
|
|
20240108,153800,3133332020,20050,20050,20050,20050,0
|
|
20240108,153700,3133332020,20050,20050,20050,20050,0
|
|
20240108,153600,3133332020,20050,20050,20050,20050,0
|
|
20240108,153500,3133332020,20050,20050,20050,20050,0
|
|
20240108,153400,3133332020,20050,20050,20050,20050,0
|
|
20240108,153300,3133332020,20050,20050,20050,20050,0
|
|
20240108,153200,3133332020,20050,20050,20050,20050,0
|
|
20240108,153100,3133332020,20050,20050,20050,20050,0
|
|
20240108,153000,3133332020,20050,20050,20050,20050,2163
|
|
20240108,152900,3089963870,20050,20050,20050,20050,0
|
|
20240108,152800,3089963870,20050,20050,20050,20050,0
|
|
20240108,152700,3089963870,20050,20050,20050,20050,0
|
|
20240108,152600,3089963870,20050,20050,20050,20050,0
|
|
20240108,152500,3089963870,20050,20050,20050,20050,0
|
|
20240108,152400,3089963870,20050,20050,20050,20050,0
|
|
20240108,152300,3089963870,20050,20050,20050,20050,0
|
|
20240108,152200,3089963870,20050,20050,20050,20050,0
|
|
20240108,152100,3089963870,20050,20050,20050,20050,0
|
|
20240108,152000,3089963870,20050,20050,20050,20050,0
|
|
20240108,151900,3089963870,20050,20050,20050,20000,208
|
|
20240108,151800,3085799070,20050,20050,20050,20000,180
|
|
20240108,151700,3082190170,20050,20050,20050,20000,549
|
|
20240108,151600,3071208020,20050,20000,20050,20000,414
|
|
20240108,151500,3062922820,20050,20000,20050,19990,383
|
|
20240108,151400,3055262700,20000,20050,20050,20000,348
|
|
20240108,151300,3048300850,20000,20000,20050,19990,303
|
|
20240108,151200,3042239700,20050,19990,20050,19980,219
|
|
20240108,151100,3037859190,19980,20050,20050,19980,351
|
|
20240108,151000,3030841220,20050,20000,20050,19980,374
|
|
20240108,150900,3023361770,20000,20000,20100,19990,176
|
|
20240108,150800,3019840570,20050,20000,20050,19990,343
|
|
20240108,150700,3012980440,20000,20050,20050,20000,367
|
|
20240108,150600,3005637590,20000,20050,20050,20000,319
|
|
20240108,150500,2999255890,20000,20050,20050,20000,463
|
|
20240108,150400,2989992790,20000,20050,20100,20000,148
|
|
20240108,150300,2987029490,20050,20100,20100,20000,198
|
|
20240108,150200,2983065640,20000,20100,20100,20000,569
|
|
20240108,150100,2971677290,20000,20050,20100,20000,426
|
|
20240108,150000,2963150140,20100,20050,20100,20000,278
|
|
20240108,145900,2957569440,20000,20050,20050,19990,562
|
|
20240108,145800,2946326740,20050,20050,20100,20000,337
|
|
20240108,145700,2939571590,19990,20050,20100,19990,344
|
|
20240108,145600,2932681840,20050,20000,20100,20000,386
|
|
20240108,145500,2924953190,20000,20050,20100,19990,340
|
|
20240108,145400,2918142930,20050,20000,20100,20000,444
|
|
20240108,145300,2909246280,20050,20050,20100,19990,378
|
|
20240108,145200,2901673670,20000,20050,20050,19990,491
|
|
20240108,145100,2891851330,20050,20000,20050,19990,292
|
|
20240108,145000,2886001140,20000,20050,20050,19990,481
|
|
20240108,144900,2876376660,20000,20150,20150,19990,829
|
|
20240108,144800,2859784410,20050,20150,20150,20000,473
|
|
20240108,144700,2850297210,20150,20000,20150,20000,353
|
|
20240108,144600,2843212810,20000,20050,20150,20000,407
|
|
20240108,144500,2835051360,20100,20050,20100,20000,539
|
|
20240108,144400,2824257610,20100,20050,20100,20000,364
|
|
20240108,144300,2816965710,20050,20000,20100,20000,263
|
|
20240108,144200,2811693860,20050,20050,20100,20000,604
|
|
20240108,144100,2799594660,20050,20050,20050,20000,404
|
|
20240108,144000,2791503210,20100,20050,20100,20000,423
|
|
20240108,143900,2783026710,20050,20050,20100,20000,513
|
|
20240108,143800,2772746560,20000,20100,20150,20000,335
|
|
20240108,143700,2766031010,20150,20100,20150,20000,342
|
|
20240108,143600,2759162510,20100,20150,20150,20050,615
|
|
20240108,143500,2746821760,20100,20050,20150,20000,343
|
|
20240108,143400,2739937960,20050,20050,20150,20000,282
|
|
20240108,143300,2734275460,20100,20150,20150,20050,689
|
|
20240108,143200,2720449010,20150,20100,20150,20050,290
|
|
20240108,143100,2714624360,20100,20050,20100,20050,508
|
|
20240108,143000,2704429610,20150,20100,20200,20100,696
|
|
20240108,142900,2690425710,20100,20150,20200,20100,377
|
|
20240108,142800,2682835910,20100,20150,20200,20100,399
|
|
20240108,142700,2674805360,20150,20150,20200,20100,298
|
|
20240108,142600,2668806610,20100,20250,20250,20100,1524
|
|
20240108,142500,2638058460,20250,20250,20300,20200,346
|
|
20240108,142400,2631050810,20300,20300,20350,20250,873
|
|
20240108,142300,2613315210,20300,20300,20350,20250,1139
|
|
20240108,142200,2590206610,20300,20300,20300,20250,1046
|
|
20240108,142100,2568981260,20300,20250,20300,20250,1062
|
|
20240108,142000,2547441210,20300,20250,20300,20250,931
|
|
20240108,141900,2528554360,20300,20300,20300,20200,1473
|
|
20240108,141800,2498666460,20250,20300,20350,20200,3056
|
|
20240108,141700,2436656410,20300,20300,20350,20250,1725
|
|
20240108,141600,2401653960,20300,20250,20300,20200,1438
|
|
20240108,141500,2372533560,20250,20200,20250,20150,2900
|
|
20240108,141400,2313943010,20200,20150,20200,20050,1064
|
|
20240108,141300,2292507310,20100,20150,20150,20050,1072
|
|
20240108,141200,2270928210,20150,20150,20150,20050,556
|
|
20240108,141100,2259742960,20150,20150,20150,20050,274
|
|
20240108,141000,2254231910,20100,20100,20150,20050,760
|
|
20240108,140900,2238946860,20150,20100,20150,20050,402
|
|
20240108,140800,2230854060,20150,20150,20150,20050,478
|
|
20240108,140700,2221234860,20100,20150,20150,20050,560
|
|
20240108,140600,2209979060,20150,20150,20150,20100,442
|
|
20240108,140500,2201082110,20150,20050,20150,20050,389
|
|
20240108,140400,2193265010,20100,20050,20100,20000,788
|
|
20240108,140300,2177445860,20100,20100,20100,20000,714
|
|
20240108,140200,2163115260,20050,20100,20100,20000,286
|
|
20240108,140100,2157378310,20050,20050,20100,20050,603
|
|
20240108,140000,2145275460,20100,20050,20100,20000,589
|
|
20240108,135900,2133450860,20050,20050,20100,20050,497
|
|
20240108,135800,2123472260,20100,20100,20100,19990,535
|
|
20240108,135700,2112750560,20100,20100,20100,20000,421
|
|
20240108,135600,2104295060,20100,20050,20100,19990,544
|
|
20240108,135500,2093398440,20050,20050,20100,19990,516
|
|
20240108,135400,2083049350,20000,20100,20100,20000,560
|
|
20240108,135300,2071821000,20050,20000,20100,20000,325
|
|
20240108,135200,2065308900,20050,20050,20100,20000,736
|
|
20240108,135100,2050538550,20100,20100,20100,20000,580
|
|
20240108,135000,2038906100,20100,20000,20100,20000,445
|
|
20240108,134900,2029978050,20000,20100,20100,20000,476
|
|
20240108,134800,2020432050,20100,20050,20100,20050,461
|
|
20240108,134700,2011174900,20050,20050,20100,20000,592
|
|
20240108,134600,1999296900,20050,20000,20100,20000,365
|
|
20240108,134500,1991980750,20050,20050,20100,19990,611
|
|
20240108,134400,1979729930,20050,20050,20050,20000,279
|
|
20240108,134300,1974144580,20000,20000,20100,20000,460
|
|
20240108,134200,1964922380,20000,20050,20100,20000,504
|
|
20240108,134100,1954820580,20050,20050,20100,20000,438
|
|
20240108,134000,1946033330,20000,20000,20100,20000,251
|
|
20240108,133900,1941004330,20100,20100,20100,20050,469
|
|
20240108,133800,1931588580,20100,20050,20100,20000,659
|
|
20240108,133700,1918364730,20100,20050,20100,20050,581
|
|
20240108,133600,1906700130,20100,20050,20100,20000,181
|
|
20240108,133500,1903066280,20050,20100,20100,20000,569
|
|
20240108,133400,1891657280,20050,20100,20100,20000,265
|
|
20240108,133300,1886342830,20000,20000,20100,20000,526
|
|
20240108,133200,1875792280,20050,20000,20100,20000,532
|
|
20240108,133100,1865140080,20050,20100,20150,20000,516
|
|
20240108,133000,1854779730,20100,20050,20100,20050,433
|
|
20240108,132900,1846089680,20100,20100,20100,19990,420
|
|
20240108,132800,1837680100,20100,20050,20100,20050,561
|
|
20240108,132700,1826416650,20050,20050,20100,20050,302
|
|
20240108,132600,1820356750,20050,20000,20150,20000,347
|
|
20240108,132500,1813402250,20000,20050,20150,20000,610
|
|
20240108,132400,1801160750,20100,20000,20100,19990,624
|
|
20240108,132300,1788648620,20050,20050,20100,19990,517
|
|
20240108,132200,1778286810,20050,20050,20100,20000,490
|
|
20240108,132100,1768463160,20050,20050,20100,19990,439
|
|
20240108,132000,1759663300,20050,20050,20100,19980,890
|
|
20240108,131900,1741812770,20050,20050,20050,19990,745
|
|
20240108,131800,1726893770,20000,19940,20050,19940,1655
|
|
20240108,131700,1693803040,19970,19950,19980,19940,651
|
|
20240108,131600,1680808800,19950,19920,19950,19900,407
|
|
20240108,131500,1672704100,19940,19880,19940,19860,350
|
|
20240108,131400,1665737630,19860,19860,19900,19840,646
|
|
20240108,131300,1652900530,19860,19870,19880,19840,207
|
|
20240108,131200,1648792050,19880,19880,19880,19860,295
|
|
20240108,131100,1642930960,19870,19880,19900,19870,269
|
|
20240108,131000,1637584070,19880,19900,19900,19870,167
|
|
20240108,130900,1634263130,19870,19870,19900,19870,602
|
|
20240108,130800,1622296440,19900,19890,19900,19870,243
|
|
20240108,130700,1617466020,19880,19900,19910,19870,393
|
|
20240108,130600,1609651290,19910,19900,19910,19870,280
|
|
20240108,130500,1604081980,19870,19840,19910,19840,3779
|
|
20240108,130400,1528957330,19850,19840,19870,19840,337
|
|
20240108,130300,1522267120,19870,19840,19870,19840,396
|
|
20240108,130200,1514408540,19830,19850,19870,19830,312
|
|
20240108,130100,1508215180,19840,19880,19880,19840,208
|
|
20240108,130000,1504084190,19840,19840,19870,19840,584
|
|
20240108,125900,1492490510,19860,19860,19860,19840,198
|
|
20240108,125800,1488559480,19870,19840,19870,19840,254
|
|
20240108,125700,1483517220,19860,19830,19870,19830,905
|
|
20240108,125600,1465551830,19850,19850,19860,19830,265
|
|
20240108,125500,1460292900,19850,19840,19860,19830,255
|
|
20240108,125400,1455234420,19860,19850,19870,19840,350
|
|
20240108,125300,1448287580,19870,19850,19880,19840,464
|
|
20240108,125200,1439076700,19860,19850,19870,19840,272
|
|
20240108,125100,1433674920,19860,19880,19890,19840,344
|
|
20240108,125000,1426845040,19880,19870,19880,19850,211
|
|
20240108,124900,1422654890,19850,19890,19890,19850,271
|
|
20240108,124800,1417274330,19890,19870,19900,19860,268
|
|
20240108,124700,1411950010,19860,19880,19900,19860,372
|
|
20240108,124600,1404560450,19880,19900,19900,19860,360
|
|
20240108,124500,1397405080,19920,19850,19920,19850,177
|
|
20240108,124400,1393885550,19840,19880,19890,19840,599
|
|
20240108,124300,1381985000,19880,19860,19880,19860,184
|
|
20240108,124200,1378329800,19870,19870,19900,19870,355
|
|
20240108,124100,1371272710,19910,19880,19910,19860,386
|
|
20240108,124000,1363597310,19880,19900,19900,19870,361
|
|
20240108,123900,1356420160,19850,19870,19900,19850,330
|
|
20240108,123800,1349863360,19870,19870,19910,19870,284
|
|
20240108,123700,1344216250,19870,19880,19900,19870,689
|
|
20240108,123600,1330515570,19860,19890,19900,19850,182
|
|
20240108,123500,1326897650,19900,19880,19900,19850,459
|
|
20240108,123400,1317778150,19880,19860,19880,19840,308
|
|
20240108,123300,1311662830,19860,19840,19890,19840,404
|
|
20240108,123200,1303636350,19870,19850,19880,19820,330
|
|
20240108,123100,1297087340,19860,19870,19880,19840,192
|
|
20240108,123000,1293276280,19840,19850,19880,19840,468
|
|
20240108,122900,1283989240,19860,19830,19860,19820,178
|
|
20240108,122800,1280458320,19820,19860,19860,19820,417
|
|
20240108,122700,1272185430,19870,19830,19870,19830,222
|
|
20240108,122600,1267780460,19830,19870,19870,19830,295
|
|
20240108,122500,1261926730,19840,19850,19870,19820,549
|
|
20240108,122400,1251032920,19870,19850,19880,19850,154
|
|
20240108,122300,1247974300,19830,19880,19880,19830,299
|
|
20240108,122200,1242039750,19850,19870,19890,19850,336
|
|
20240108,122100,1235363960,19850,19870,19920,19830,396
|
|
20240108,122000,1227494010,19850,19870,19900,19850,340
|
|
20240108,121900,1220739630,19870,19880,19880,19820,471
|
|
20240108,121800,1211391940,19890,19870,19890,19820,547
|
|
20240108,121700,1200532150,19860,19900,19900,19850,86
|
|
20240108,121600,1198823980,19870,19860,19880,19830,424
|
|
20240108,121500,1190402870,19890,19900,19900,19840,277
|
|
20240108,121400,1184904580,19900,19850,19900,19820,510
|
|
20240108,121300,1174780250,19810,19840,19900,19810,508
|
|
20240108,121200,1164693020,19820,19850,19870,19820,262
|
|
20240108,121100,1159494320,19840,19840,19870,19820,334
|
|
20240108,121000,1152867970,19820,19850,19850,19820,245
|
|
20240108,120900,1148009420,19850,19830,19850,19800,446
|
|
20240108,120800,1139169260,19800,19830,19840,19800,258
|
|
20240108,120700,1134057480,19830,19820,19860,19810,422
|
|
20240108,120600,1125692660,19840,19850,19850,19810,246
|
|
20240108,120500,1120814780,19850,19850,19860,19810,497
|
|
20240108,120400,1110959200,19840,19810,19850,19810,271
|
|
20240108,120300,1105585300,19810,19820,19870,19810,231
|
|
20240108,120200,1101003810,19830,19850,19850,19810,508
|
|
20240108,120100,1090934630,19840,19830,19840,19810,233
|
|
20240108,120000,1086315690,19810,19820,19840,19810,501
|
|
20240108,115900,1076386170,19830,19840,19840,19810,255
|
|
20240108,115800,1071333930,19850,19840,19850,19800,246
|
|
20240108,115700,1066459060,19850,19820,19850,19800,511
|
|
20240108,115600,1056337420,19810,19810,19820,19800,565
|
|
20240108,115500,1045146780,19820,19820,19820,19810,339
|
|
20240108,115400,1038430730,19830,19820,19830,19810,269
|
|
20240108,115300,1033099460,19830,19830,19830,19820,497
|
|
20240108,115200,1023248020,19820,19820,19840,19820,352
|
|
20240108,115100,1016270860,19820,19830,19840,19820,290
|
|
20240108,115000,1010521920,19820,19830,19840,19820,303
|
|
20240108,114900,1004514500,19840,19830,19840,19830,310
|
|
20240108,114800,998366480,19830,19830,19840,19830,474
|
|
20240108,114700,988966600,19840,19830,19840,19830,221
|
|
20240108,114600,984584010,19840,19830,19850,19830,343
|
|
20240108,114500,977781520,19830,19830,19840,19830,315
|
|
20240108,114400,971534780,19840,19830,19840,19830,303
|
|
20240108,114300,965526000,19880,19840,19880,19830,557
|
|
20240108,114200,954471540,19870,19840,19870,19840,220
|
|
20240108,114100,950105150,19840,19840,19860,19830,565
|
|
20240108,114000,938895030,19840,19850,19860,19840,314
|
|
20240108,113900,932663860,19850,19850,19860,19850,434
|
|
20240108,113800,924048640,19850,19840,19860,19840,687
|
|
20240108,113700,910417080,19850,19840,19860,19840,391
|
|
20240108,113600,902658200,19840,19860,19860,19840,425
|
|
20240108,113500,894223670,19860,19850,19860,19840,496
|
|
20240108,113400,884381000,19850,19850,19860,19840,302
|
|
20240108,113300,878388380,19840,19860,19860,19840,320
|
|
20240108,113200,872037550,19840,19870,19870,19840,432
|
|
20240108,113100,863462520,19880,19870,19880,19850,194
|
|
20240108,113000,859609900,19850,19860,19880,19850,349
|
|
20240108,112900,852679640,19890,19870,19890,19850,404
|
|
20240108,112800,844657110,19870,19890,19890,19860,138
|
|
20240108,112700,841915640,19860,19900,19900,19860,712
|
|
20240108,112600,827761080,19900,19860,19900,19860,212
|
|
20240108,112500,823544250,19860,19870,19900,19860,394
|
|
20240108,112400,815716900,19870,19880,19900,19860,356
|
|
20240108,112300,808640980,19930,19880,19930,19870,316
|
|
20240108,112200,802356960,19870,19890,19890,19860,325
|
|
20240108,112100,795900690,19890,19860,19940,19850,347
|
|
20240108,112000,789007290,19860,19850,19870,19850,334
|
|
20240108,111900,782377100,19860,19860,19860,19850,388
|
|
20240108,111800,774672090,19860,19860,19890,19860,437
|
|
20240108,111700,765992250,19900,19870,19900,19840,506
|
|
20240108,111600,755940940,19870,19930,19930,19870,2024
|
|
20240108,111500,715651920,19930,19920,19930,19910,456
|
|
20240108,111400,706571520,19930,19930,19930,19920,500
|
|
20240108,111300,696610050,19930,19930,19930,19920,247
|
|
20240108,111200,691689590,19920,19940,19940,19920,191
|
|
20240108,111100,687884370,19930,19940,19940,19920,402
|
|
20240108,111000,679875470,19920,19940,19940,19920,375
|
|
20240108,110900,672402100,19930,19990,20000,19930,400
|
|
20240108,110800,664420230,19970,20000,20100,19970,3430
|
|
20240108,110700,595820000,20050,20000,20050,20000,676
|
|
20240108,110600,582298350,20050,20000,20050,20000,295
|
|
20240108,110500,576396200,20100,20000,20100,20000,287
|
|
20240108,110400,570645900,20000,20050,20050,20000,680
|
|
20240108,110300,557044200,20050,20000,20050,20000,252
|
|
20240108,110200,551999850,20050,20000,20050,20000,453
|
|
20240108,110100,542937650,20000,20050,20050,20000,719
|
|
20240108,110000,528534450,20100,20050,20100,20050,76
|
|
20240108,105900,527009800,20050,20050,20150,20050,375
|
|
20240108,105800,519488950,20050,20050,20150,20050,172
|
|
20240108,105700,516038150,20100,20100,20150,20050,589
|
|
20240108,105600,504199350,20150,20150,20150,20100,142
|
|
20240108,105500,501344500,20150,20200,20200,20100,368
|
|
20240108,105400,493946950,20200,20200,20200,20150,9
|
|
20240108,105300,493765400,20200,20200,20200,20100,136
|
|
20240108,105200,491029600,20150,20150,20150,20100,42
|
|
20240108,105100,490183400,20150,20150,20200,20150,486
|
|
20240108,105000,480389050,20200,20200,20200,20150,26
|
|
20240108,104900,479863950,20200,20200,20200,20150,63
|
|
20240108,104800,478593750,20150,20150,20200,20150,93
|
|
20240108,104700,476719750,20200,20200,20200,20150,26
|
|
20240108,104600,476194700,20200,20200,20200,20150,54
|
|
20240108,104500,475106100,20200,20200,20200,20150,96
|
|
20240108,104400,473170600,20200,20150,20200,20150,49
|
|
20240108,104300,472181050,20200,20200,20200,20200,14
|
|
20240108,104200,471898250,20150,20200,20200,20150,204
|
|
20240108,104100,467783900,20150,20150,20200,20150,40
|
|
20240108,104000,466976150,20150,20150,20200,20150,101
|
|
20240108,103900,464940850,20200,20150,20200,20150,73
|
|
20240108,103800,463468450,20150,20200,20200,20150,242
|
|
20240108,103700,458580150,20200,20200,20200,20150,90
|
|
20240108,103600,456765900,20200,20200,20250,20150,56
|
|
20240108,103500,455634150,20150,20150,20200,20150,118
|
|
20240108,103400,453253400,20200,20150,20200,20150,77
|
|
20240108,103300,451701650,20200,20200,20200,20150,67
|
|
20240108,103200,450349500,20200,20150,20250,20150,48
|
|
20240108,103100,449379800,20250,20250,20250,20200,575
|
|
20240108,103000,437751750,20250,20250,20250,20200,19
|
|
20240108,102900,437367200,20250,20150,20250,20150,503
|
|
20240108,102800,427204700,20150,20150,20200,20100,513
|
|
20240108,102700,416865950,20100,20150,20150,20100,133
|
|
20240108,102600,414187000,20150,20100,20150,20100,96
|
|
20240108,102500,412257350,20100,20150,20150,20100,83
|
|
20240108,102400,410587100,20150,20100,20150,20100,14
|
|
20240108,102300,410305500,20100,20150,20150,20100,124
|
|
20240108,102200,407811950,20150,20150,20150,20100,104
|
|
20240108,102100,405719200,20100,20150,20150,20100,40
|
|
20240108,102000,404914700,20100,20100,20150,20100,201
|
|
20240108,101900,400874000,20100,20150,20150,20100,53
|
|
20240108,101800,399806800,20150,20100,20150,20100,73
|
|
20240108,101700,398337900,20150,20100,20200,20100,536
|
|
20240108,101600,387537600,20150,20150,20150,20100,155
|
|
20240108,101500,384414400,20150,20100,20150,20050,538
|
|
20240108,101400,373600000,20100,20100,20100,20050,47
|
|
20240108,101300,372655400,20050,20100,20100,20000,15
|
|
20240108,101200,372354250,20050,20050,20050,20000,130
|
|
20240108,101100,369752000,20050,20100,20100,20050,42
|
|
20240108,101000,368909300,20050,20050,20050,20000,21
|
|
20240108,100900,368488300,20050,20050,20050,20000,85
|
|
20240108,100800,366788050,20050,20100,20100,20000,26
|
|
20240108,100700,366266800,20100,20000,20100,20000,72
|
|
20240108,100600,364820300,20050,20100,20100,20050,131
|
|
20240108,100500,362191400,20100,20150,20150,20100,77
|
|
20240108,100400,360643650,20150,20100,20150,20050,477
|
|
20240108,100300,351057700,20000,20050,20150,20000,1602
|
|
20240108,100200,318935250,20100,20000,20100,20000,2482
|
|
20240108,100100,269114100,20000,20000,20050,19990,592
|
|
20240108,100000,257270060,20050,20050,20050,20000,33
|
|
20240108,095900,256608460,20050,20050,20050,20050,11
|
|
20240108,095800,256387910,20050,20050,20050,20000,96
|
|
20240108,095700,254467110,19990,20000,20050,19990,68
|
|
20240108,095600,253106740,20050,20000,20050,20000,213
|
|
20240108,095500,248846690,20050,20050,20050,20000,86
|
|
20240108,095400,247126140,20050,20000,20050,20000,62
|
|
20240108,095300,245885540,20050,20050,20050,20000,328
|
|
20240108,095200,239312790,20000,20050,20050,20000,26
|
|
20240108,095100,238791540,20050,19990,20050,19990,224
|
|
20240108,095000,234311100,19990,20050,20050,19990,157
|
|
20240108,094900,231171440,20000,20050,20050,19970,238
|
|
20240108,094800,226411270,19960,19960,20050,19960,2423
|
|
20240108,094700,177998700,19960,19950,19970,19950,697
|
|
20240108,094600,164093030,19940,19950,19950,19940,55
|
|
20240108,094500,162995850,19950,19950,19950,19950,8
|
|
20240108,094400,162836250,19940,19950,19950,19930,386
|
|
20240108,094300,155140050,19970,19970,19970,19970,31
|
|
20240108,094200,154520980,19970,19970,19970,19970,15
|
|
20240108,094100,154221430,19980,19970,19980,19970,7
|
|
20240108,094000,154081580,19950,19930,19950,19920,202
|
|
20240108,093900,150054300,19930,19930,19940,19920,8
|
|
20240108,093800,149894860,19940,19890,19950,19890,407
|
|
20240108,093700,141794600,19890,19880,19900,19880,57
|
|
20240108,093600,140661290,19900,19900,19900,19880,49
|
|
20240108,093500,139686430,19910,19860,19910,19860,147
|
|
20240108,093400,136764400,19860,19850,19860,19850,21
|
|
20240108,093300,136347540,19850,19850,19850,19840,113
|
|
20240108,093200,134105360,19860,19860,19860,19850,3
|
|
20240108,093100,134045790,19850,19840,19880,19840,278
|
|
20240108,093000,128528080,19850,19940,19950,19850,619
|
|
20240108,092900,116218430,19940,19940,19940,19940,2
|
|
20240108,092800,116178550,19930,19960,19960,19930,52
|
|
20240108,092700,115141710,19930,19960,19960,19930,127
|
|
20240108,092600,112607600,19960,19980,19980,19960,36
|
|
20240108,092500,111888710,19950,19960,19990,19950,70
|
|
20240108,092400,110491040,19950,19960,19960,19950,44
|
|
20240108,092300,109612960,19960,19970,19970,19940,77
|
|
20240108,092200,108075930,19970,19990,19990,19920,168
|
|
20240108,092100,104724160,19990,19920,19990,19920,71
|
|
20240108,092000,103308650,19990,19990,19990,19920,273
|
|
20240108,091900,97861970,20000,19980,20000,19980,34
|
|
20240108,091800,97182500,19980,19990,19990,19960,67
|
|
20240108,091700,95843370,20000,20000,20050,20000,7
|
|
20240108,091600,95703120,20050,20000,20050,19980,25
|
|
20240108,091500,95202990,20050,20000,20050,20000,102
|
|
20240108,091400,93160240,20000,20000,20050,20000,117
|
|
20240108,091300,90818540,20000,20000,20000,20000,87
|
|
20240108,091200,89078540,20000,20050,20050,20000,4
|
|
20240108,091100,88998390,20050,19980,20050,19980,107
|
|
20240108,091000,86854940,20000,20000,20000,20000,0
|
|
20240108,090900,86854940,20000,19990,20000,19990,2573
|
|
20240108,090800,35394950,20000,20000,20000,19960,442
|
|
20240108,090700,26555790,19990,19950,19990,19940,318
|
|
20240108,090600,20205090,19940,19870,19940,19870,105
|
|
20240108,090500,18112490,19930,19840,19930,19840,121
|
|
20240108,090400,15707140,19900,19900,19900,19900,25
|
|
20240108,090300,15209640,19900,19850,19900,19850,40
|
|
20240108,090200,14414640,19820,19860,19860,19810,554
|
|
20240108,090100,3432680,19900,19900,19900,19900,0
|
|
20240108,090000,3432680,19900,19840,19900,19840,173
|