675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,201100,1482934450,20500,20500,20500,20500,0
|
|
20240109,201000,1482934450,20500,20500,20500,20500,0
|
|
20240109,200900,1482934450,20500,20500,20500,20500,0
|
|
20240109,200800,1482934450,20500,20500,20500,20500,0
|
|
20240109,200700,1482934450,20500,20500,20500,20500,0
|
|
20240109,200600,1482934450,20500,20500,20500,20500,0
|
|
20240109,200500,1482934450,20500,20500,20500,20500,0
|
|
20240109,200400,1482934450,20500,20500,20500,20500,0
|
|
20240109,200300,1482934450,20500,20500,20500,20500,0
|
|
20240109,200200,1482934450,20500,20500,20500,20500,0
|
|
20240109,200100,1482934450,20500,20500,20500,20500,0
|
|
20240109,200000,1482934450,20500,20500,20500,20500,0
|
|
20240109,195900,1482934450,20500,20500,20500,20500,0
|
|
20240109,195800,1482934450,20500,20500,20500,20500,0
|
|
20240109,195700,1482934450,20500,20500,20500,20500,0
|
|
20240109,195600,1482934450,20500,20500,20500,20500,0
|
|
20240109,195500,1482934450,20500,20500,20500,20500,0
|
|
20240109,195400,1482934450,20500,20500,20500,20500,0
|
|
20240109,195300,1482934450,20500,20500,20500,20500,0
|
|
20240109,195200,1482934450,20500,20500,20500,20500,0
|
|
20240109,195100,1482934450,20500,20500,20500,20500,0
|
|
20240109,195000,1482934450,20500,20500,20500,20500,0
|
|
20240109,194900,1482934450,20500,20500,20500,20500,0
|
|
20240109,194800,1482934450,20500,20500,20500,20500,0
|
|
20240109,194700,1482934450,20500,20500,20500,20500,0
|
|
20240109,194600,1482934450,20500,20500,20500,20500,0
|
|
20240109,194500,1482934450,20500,20500,20500,20500,0
|
|
20240109,194400,1482934450,20500,20500,20500,20500,0
|
|
20240109,194300,1482934450,20500,20500,20500,20500,0
|
|
20240109,194200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,194100,1482934450,20500,20500,20500,20500,0
|
|
20240109,194000,1482934450,20500,20500,20500,20500,0
|
|
20240109,193900,1482934450,20500,20500,20500,20500,0
|
|
20240109,193800,1482934450,20500,20500,20500,20500,0
|
|
20240109,193700,1482934450,20500,20500,20500,20500,0
|
|
20240109,193600,1482934450,20500,20500,20500,20500,0
|
|
20240109,193500,1482934450,20500,20500,20500,20500,0
|
|
20240109,193400,1482934450,20500,20500,20500,20500,0
|
|
20240109,193300,1482934450,20500,20500,20500,20500,0
|
|
20240109,193200,1482934450,20500,20500,20500,20500,0
|
|
20240109,193100,1482934450,20500,20500,20500,20500,0
|
|
20240109,193000,1482934450,20500,20500,20500,20500,0
|
|
20240109,192900,1482934450,20500,20500,20500,20500,0
|
|
20240109,192800,1482934450,20500,20500,20500,20500,0
|
|
20240109,192700,1482934450,20500,20500,20500,20500,0
|
|
20240109,192600,1482934450,20500,20500,20500,20500,0
|
|
20240109,192500,1482934450,20500,20500,20500,20500,0
|
|
20240109,192400,1482934450,20500,20500,20500,20500,0
|
|
20240109,192300,1482934450,20500,20500,20500,20500,0
|
|
20240109,192200,1482934450,20500,20500,20500,20500,0
|
|
20240109,192100,1482934450,20500,20500,20500,20500,0
|
|
20240109,192000,1482934450,20500,20500,20500,20500,0
|
|
20240109,191900,1482934450,20500,20500,20500,20500,0
|
|
20240109,191800,1482934450,20500,20500,20500,20500,0
|
|
20240109,191700,1482934450,20500,20500,20500,20500,0
|
|
20240109,191600,1482934450,20500,20500,20500,20500,0
|
|
20240109,191500,1482934450,20500,20500,20500,20500,0
|
|
20240109,191400,1482934450,20500,20500,20500,20500,0
|
|
20240109,191300,1482934450,20500,20500,20500,20500,0
|
|
20240109,191200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,191100,1482934450,20500,20500,20500,20500,0
|
|
20240109,191000,1482934450,20500,20500,20500,20500,0
|
|
20240109,190900,1482934450,20500,20500,20500,20500,0
|
|
20240109,190800,1482934450,20500,20500,20500,20500,0
|
|
20240109,190700,1482934450,20500,20500,20500,20500,0
|
|
20240109,190600,1482934450,20500,20500,20500,20500,0
|
|
20240109,190500,1482934450,20500,20500,20500,20500,0
|
|
20240109,190400,1482934450,20500,20500,20500,20500,0
|
|
20240109,190300,1482934450,20500,20500,20500,20500,0
|
|
20240109,190200,1482934450,20500,20500,20500,20500,0
|
|
20240109,190100,1482934450,20500,20500,20500,20500,0
|
|
20240109,190000,1482934450,20500,20500,20500,20500,0
|
|
20240109,185900,1482934450,20500,20500,20500,20500,0
|
|
20240109,185800,1482934450,20500,20500,20500,20500,0
|
|
20240109,185700,1482934450,20500,20500,20500,20500,0
|
|
20240109,185600,1482934450,20500,20500,20500,20500,0
|
|
20240109,185500,1482934450,20500,20500,20500,20500,0
|
|
20240109,185400,1482934450,20500,20500,20500,20500,0
|
|
20240109,185300,1482934450,20500,20500,20500,20500,0
|
|
20240109,185200,1482934450,20500,20500,20500,20500,0
|
|
20240109,185100,1482934450,20500,20500,20500,20500,0
|
|
20240109,185000,1482934450,20500,20500,20500,20500,0
|
|
20240109,184900,1482934450,20500,20500,20500,20500,0
|
|
20240109,184800,1482934450,20500,20500,20500,20500,0
|
|
20240109,184700,1482934450,20500,20500,20500,20500,0
|
|
20240109,184600,1482934450,20500,20500,20500,20500,0
|
|
20240109,184500,1482934450,20500,20500,20500,20500,0
|
|
20240109,184400,1482934450,20500,20500,20500,20500,0
|
|
20240109,184300,1482934450,20500,20500,20500,20500,0
|
|
20240109,184200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,184100,1482934450,20500,20500,20500,20500,0
|
|
20240109,184000,1482934450,20500,20500,20500,20500,0
|
|
20240109,183900,1482934450,20500,20500,20500,20500,0
|
|
20240109,183800,1482934450,20500,20500,20500,20500,0
|
|
20240109,183700,1482934450,20500,20500,20500,20500,0
|
|
20240109,183600,1482934450,20500,20500,20500,20500,0
|
|
20240109,183500,1482934450,20500,20500,20500,20500,0
|
|
20240109,183400,1482934450,20500,20500,20500,20500,0
|
|
20240109,183300,1482934450,20500,20500,20500,20500,0
|
|
20240109,183200,1482934450,20500,20500,20500,20500,0
|
|
20240109,183100,1482934450,20500,20500,20500,20500,0
|
|
20240109,183000,1482934450,20500,20500,20500,20500,0
|
|
20240109,182900,1482934450,20500,20500,20500,20500,0
|
|
20240109,182800,1482934450,20500,20500,20500,20500,0
|
|
20240109,182700,1482934450,20500,20500,20500,20500,0
|
|
20240109,182600,1482934450,20500,20500,20500,20500,0
|
|
20240109,182500,1482934450,20500,20500,20500,20500,0
|
|
20240109,182400,1482934450,20500,20500,20500,20500,0
|
|
20240109,182300,1482934450,20500,20500,20500,20500,0
|
|
20240109,182200,1482934450,20500,20500,20500,20500,0
|
|
20240109,182100,1482934450,20500,20500,20500,20500,0
|
|
20240109,182000,1482934450,20500,20500,20500,20500,0
|
|
20240109,181900,1482934450,20500,20500,20500,20500,0
|
|
20240109,181800,1482934450,20500,20500,20500,20500,0
|
|
20240109,181700,1482934450,20500,20500,20500,20500,0
|
|
20240109,181600,1482934450,20500,20500,20500,20500,0
|
|
20240109,181500,1482934450,20500,20500,20500,20500,0
|
|
20240109,181400,1482934450,20500,20500,20500,20500,0
|
|
20240109,181300,1482934450,20500,20500,20500,20500,0
|
|
20240109,181200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,181100,1482934450,20500,20500,20500,20500,0
|
|
20240109,181000,1482934450,20500,20500,20500,20500,0
|
|
20240109,180900,1482934450,20500,20500,20500,20500,0
|
|
20240109,180800,1482934450,20500,20500,20500,20500,0
|
|
20240109,180700,1482934450,20500,20500,20500,20500,0
|
|
20240109,180600,1482934450,20500,20500,20500,20500,0
|
|
20240109,180500,1482934450,20500,20500,20500,20500,0
|
|
20240109,180400,1482934450,20500,20500,20500,20500,0
|
|
20240109,180300,1482934450,20500,20500,20500,20500,0
|
|
20240109,180200,1482934450,20500,20500,20500,20500,0
|
|
20240109,180100,1482934450,20500,20500,20500,20500,0
|
|
20240109,180000,1482934450,20500,20500,20500,20500,0
|
|
20240109,175900,1482934450,20500,20500,20500,20500,0
|
|
20240109,175800,1482934450,20500,20500,20500,20500,0
|
|
20240109,175700,1482934450,20500,20500,20500,20500,0
|
|
20240109,175600,1482934450,20500,20500,20500,20500,0
|
|
20240109,175500,1482934450,20500,20500,20500,20500,0
|
|
20240109,175400,1482934450,20500,20500,20500,20500,0
|
|
20240109,175300,1482934450,20500,20500,20500,20500,0
|
|
20240109,175200,1482934450,20500,20500,20500,20500,0
|
|
20240109,175100,1482934450,20500,20500,20500,20500,0
|
|
20240109,175000,1482934450,20500,20500,20500,20500,0
|
|
20240109,174900,1482934450,20500,20500,20500,20500,0
|
|
20240109,174800,1482934450,20500,20500,20500,20500,0
|
|
20240109,174700,1482934450,20500,20500,20500,20500,0
|
|
20240109,174600,1482934450,20500,20500,20500,20500,0
|
|
20240109,174500,1482934450,20500,20500,20500,20500,0
|
|
20240109,174400,1482934450,20500,20500,20500,20500,0
|
|
20240109,174300,1482934450,20500,20500,20500,20500,0
|
|
20240109,174200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,174100,1482934450,20500,20500,20500,20500,0
|
|
20240109,174000,1482934450,20500,20500,20500,20500,0
|
|
20240109,173900,1482934450,20500,20500,20500,20500,0
|
|
20240109,173800,1482934450,20500,20500,20500,20500,0
|
|
20240109,173700,1482934450,20500,20500,20500,20500,0
|
|
20240109,173600,1482934450,20500,20500,20500,20500,0
|
|
20240109,173500,1482934450,20500,20500,20500,20500,0
|
|
20240109,173400,1482934450,20500,20500,20500,20500,0
|
|
20240109,173300,1482934450,20500,20500,20500,20500,0
|
|
20240109,173200,1482934450,20500,20500,20500,20500,0
|
|
20240109,173100,1482934450,20500,20500,20500,20500,0
|
|
20240109,173000,1482934450,20500,20500,20500,20500,0
|
|
20240109,172900,1482934450,20500,20500,20500,20500,0
|
|
20240109,172800,1482934450,20500,20500,20500,20500,0
|
|
20240109,172700,1482934450,20500,20500,20500,20500,0
|
|
20240109,172600,1482934450,20500,20500,20500,20500,0
|
|
20240109,172500,1482934450,20500,20500,20500,20500,0
|
|
20240109,172400,1482934450,20500,20500,20500,20500,0
|
|
20240109,172300,1482934450,20500,20500,20500,20500,0
|
|
20240109,172200,1482934450,20500,20500,20500,20500,0
|
|
20240109,172100,1482934450,20500,20500,20500,20500,0
|
|
20240109,172000,1482934450,20500,20500,20500,20500,0
|
|
20240109,171900,1482934450,20500,20500,20500,20500,0
|
|
20240109,171800,1482934450,20500,20500,20500,20500,0
|
|
20240109,171700,1482934450,20500,20500,20500,20500,0
|
|
20240109,171600,1482934450,20500,20500,20500,20500,0
|
|
20240109,171500,1482934450,20500,20500,20500,20500,0
|
|
20240109,171400,1482934450,20500,20500,20500,20500,0
|
|
20240109,171300,1482934450,20500,20500,20500,20500,0
|
|
20240109,171200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,171100,1482934450,20500,20500,20500,20500,0
|
|
20240109,171000,1482934450,20500,20500,20500,20500,0
|
|
20240109,170900,1482934450,20500,20500,20500,20500,0
|
|
20240109,170800,1482934450,20500,20500,20500,20500,0
|
|
20240109,170700,1482934450,20500,20500,20500,20500,0
|
|
20240109,170600,1482934450,20500,20500,20500,20500,0
|
|
20240109,170500,1482934450,20500,20500,20500,20500,0
|
|
20240109,170400,1482934450,20500,20500,20500,20500,0
|
|
20240109,170300,1482934450,20500,20500,20500,20500,0
|
|
20240109,170200,1482934450,20500,20500,20500,20500,0
|
|
20240109,170100,1482934450,20500,20500,20500,20500,0
|
|
20240109,170000,1482934450,20500,20500,20500,20500,0
|
|
20240109,165900,1482934450,20500,20500,20500,20500,0
|
|
20240109,165800,1482934450,20500,20500,20500,20500,0
|
|
20240109,165700,1482934450,20500,20500,20500,20500,0
|
|
20240109,165600,1482934450,20500,20500,20500,20500,0
|
|
20240109,165500,1482934450,20500,20500,20500,20500,0
|
|
20240109,165400,1482934450,20500,20500,20500,20500,0
|
|
20240109,165300,1482934450,20500,20500,20500,20500,0
|
|
20240109,165200,1482934450,20500,20500,20500,20500,0
|
|
20240109,165100,1482934450,20500,20500,20500,20500,0
|
|
20240109,165000,1482934450,20500,20500,20500,20500,0
|
|
20240109,164900,1482934450,20500,20500,20500,20500,0
|
|
20240109,164800,1482934450,20500,20500,20500,20500,0
|
|
20240109,164700,1482934450,20500,20500,20500,20500,0
|
|
20240109,164600,1482934450,20500,20500,20500,20500,0
|
|
20240109,164500,1482934450,20500,20500,20500,20500,0
|
|
20240109,164400,1482934450,20500,20500,20500,20500,0
|
|
20240109,164300,1482934450,20500,20500,20500,20500,0
|
|
20240109,164200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,164100,1482934450,20500,20500,20500,20500,0
|
|
20240109,164000,1482934450,20500,20500,20500,20500,0
|
|
20240109,163900,1482934450,20500,20500,20500,20500,0
|
|
20240109,163800,1482934450,20500,20500,20500,20500,0
|
|
20240109,163700,1482934450,20500,20500,20500,20500,0
|
|
20240109,163600,1482934450,20500,20500,20500,20500,0
|
|
20240109,163500,1482934450,20500,20500,20500,20500,0
|
|
20240109,163400,1482934450,20500,20500,20500,20500,0
|
|
20240109,163300,1482934450,20500,20500,20500,20500,0
|
|
20240109,163200,1482934450,20500,20500,20500,20500,0
|
|
20240109,163100,1482934450,20500,20500,20500,20500,0
|
|
20240109,163000,1482934450,20500,20500,20500,20500,0
|
|
20240109,162900,1482934450,20500,20500,20500,20500,0
|
|
20240109,162800,1482934450,20500,20500,20500,20500,0
|
|
20240109,162700,1482934450,20500,20500,20500,20500,0
|
|
20240109,162600,1482934450,20500,20500,20500,20500,0
|
|
20240109,162500,1482934450,20500,20500,20500,20500,0
|
|
20240109,162400,1482934450,20500,20500,20500,20500,0
|
|
20240109,162300,1482934450,20500,20500,20500,20500,0
|
|
20240109,162200,1482934450,20500,20500,20500,20500,0
|
|
20240109,162100,1482934450,20500,20500,20500,20500,0
|
|
20240109,162000,1482934450,20500,20500,20500,20500,0
|
|
20240109,161900,1482934450,20500,20500,20500,20500,0
|
|
20240109,161800,1482934450,20500,20500,20500,20500,0
|
|
20240109,161700,1482934450,20500,20500,20500,20500,0
|
|
20240109,161600,1482934450,20500,20500,20500,20500,0
|
|
20240109,161500,1482934450,20500,20500,20500,20500,0
|
|
20240109,161400,1482934450,20500,20500,20500,20500,0
|
|
20240109,161300,1482934450,20500,20500,20500,20500,0
|
|
20240109,161200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,161100,1482934450,20500,20500,20500,20500,0
|
|
20240109,161000,1482934450,20500,20500,20500,20500,0
|
|
20240109,160900,1482934450,20500,20500,20500,20500,0
|
|
20240109,160800,1482934450,20500,20500,20500,20500,0
|
|
20240109,160700,1482934450,20500,20500,20500,20500,0
|
|
20240109,160600,1482934450,20500,20500,20500,20500,0
|
|
20240109,160500,1482934450,20500,20500,20500,20500,0
|
|
20240109,160400,1482934450,20500,20500,20500,20500,0
|
|
20240109,160300,1482934450,20500,20500,20500,20500,0
|
|
20240109,160200,1482934450,20500,20500,20500,20500,0
|
|
20240109,160100,1482934450,20500,20500,20500,20500,0
|
|
20240109,160000,1482934450,20500,20500,20500,20500,0
|
|
20240109,155900,1482934450,20500,20500,20500,20500,0
|
|
20240109,155800,1482934450,20500,20500,20500,20500,0
|
|
20240109,155700,1482934450,20500,20500,20500,20500,0
|
|
20240109,155600,1482934450,20500,20500,20500,20500,0
|
|
20240109,155500,1482934450,20500,20500,20500,20500,0
|
|
20240109,155400,1482934450,20500,20500,20500,20500,0
|
|
20240109,155300,1482934450,20500,20500,20500,20500,0
|
|
20240109,155200,1482934450,20500,20500,20500,20500,0
|
|
20240109,155100,1482934450,20500,20500,20500,20500,0
|
|
20240109,155000,1482934450,20500,20500,20500,20500,0
|
|
20240109,154900,1482934450,20500,20500,20500,20500,0
|
|
20240109,154800,1482934450,20500,20500,20500,20500,0
|
|
20240109,154700,1482934450,20500,20500,20500,20500,0
|
|
20240109,154600,1482934450,20500,20500,20500,20500,0
|
|
20240109,154500,1482934450,20500,20500,20500,20500,0
|
|
20240109,154400,1482934450,20500,20500,20500,20500,0
|
|
20240109,154300,1482934450,20500,20500,20500,20500,0
|
|
20240109,154200,1482934450,20500,20500,20500,20500,1974
|
|
20240109,154100,1482934450,20500,20500,20500,20500,0
|
|
20240109,154000,1482934450,20500,20500,20500,20500,0
|
|
20240109,153900,1482934450,20500,20500,20500,20500,0
|
|
20240109,153800,1482934450,20500,20500,20500,20500,0
|
|
20240109,153700,1482934450,20500,20500,20500,20500,0
|
|
20240109,153600,1482934450,20500,20500,20500,20500,0
|
|
20240109,153500,1482934450,20500,20500,20500,20500,0
|
|
20240109,153400,1482934450,20500,20500,20500,20500,0
|
|
20240109,153300,1482934450,20500,20500,20500,20500,0
|
|
20240109,153200,1482934450,20500,20500,20500,20500,0
|
|
20240109,153100,1482934450,20500,20500,20500,20500,0
|
|
20240109,153000,1482934450,20500,20500,20500,20500,1974
|
|
20240109,152900,1442467450,20400,20400,20400,20400,0
|
|
20240109,152800,1442467450,20400,20400,20400,20400,0
|
|
20240109,152700,1442467450,20400,20400,20400,20400,0
|
|
20240109,152600,1442467450,20400,20400,20400,20400,0
|
|
20240109,152500,1442467450,20400,20400,20400,20400,0
|
|
20240109,152400,1442467450,20400,20400,20400,20400,0
|
|
20240109,152300,1442467450,20400,20400,20400,20400,0
|
|
20240109,152200,1442467450,20400,20400,20400,20400,0
|
|
20240109,152100,1442467450,20400,20400,20400,20400,0
|
|
20240109,152000,1442467450,20400,20400,20400,20400,0
|
|
20240109,151900,1442467450,20400,20450,20500,20400,294
|
|
20240109,151800,1436464350,20400,20500,20500,20400,39
|
|
20240109,151700,1435665250,20450,20400,20500,20400,204
|
|
20240109,151600,1431489050,20500,20500,20500,20400,421
|
|
20240109,151500,1422887250,20400,20500,20500,20400,253
|
|
20240109,151400,1417710150,20500,20500,20500,20400,255
|
|
20240109,151300,1412487550,20450,20450,20500,20400,296
|
|
20240109,151200,1406426050,20450,20500,20500,20400,261
|
|
20240109,151100,1401078750,20400,20500,20500,20400,332
|
|
20240109,151000,1394279250,20500,20450,20500,20400,329
|
|
20240109,150900,1387557150,20450,20450,20500,20400,252
|
|
20240109,150800,1382400200,20450,20450,20500,20400,544
|
|
20240109,150700,1371270850,20450,20450,20500,20400,256
|
|
20240109,150600,1366032750,20450,20450,20450,20400,213
|
|
20240109,150500,1361678200,20450,20450,20500,20400,312
|
|
20240109,150400,1355293950,20500,20500,20500,20400,293
|
|
20240109,150300,1349300900,20500,20450,20500,20400,352
|
|
20240109,150200,1342102650,20400,20400,20500,20400,184
|
|
20240109,150100,1338338950,20450,20450,20500,20400,208
|
|
20240109,150000,1334080000,20450,20500,20500,20350,346
|
|
20240109,145900,1327010600,20500,20450,20500,20400,247
|
|
20240109,145800,1321957300,20450,20400,20500,20400,311
|
|
20240109,145700,1315608200,20500,20450,20500,20400,193
|
|
20240109,145600,1311658450,20500,20450,20500,20400,128
|
|
20240109,145500,1309041100,20500,20450,20500,20350,205
|
|
20240109,145400,1304847550,20450,20450,20450,20400,197
|
|
20240109,145300,1300820000,20400,20450,20500,20400,212
|
|
20240109,145200,1296484750,20450,20450,20500,20350,154
|
|
20240109,145100,1293335550,20450,20500,20500,20350,385
|
|
20240109,145000,1285472400,20450,20450,20450,20400,195
|
|
20240109,144900,1281485450,20450,20400,20500,20400,135
|
|
20240109,144800,1278724300,20500,20400,20500,20400,241
|
|
20240109,144700,1273794450,20400,20500,20500,20400,289
|
|
20240109,144600,1267884950,20500,20500,20500,20400,206
|
|
20240109,144500,1263668850,20400,20450,20500,20400,277
|
|
20240109,144400,1257998500,20450,20400,20450,20400,95
|
|
20240109,144300,1256057500,20400,20400,20500,20400,140
|
|
20240109,144200,1253194500,20450,20400,20450,20400,140
|
|
20240109,144100,1250331950,20400,20500,20500,20350,270
|
|
20240109,144000,1244811900,20500,20450,20500,20400,373
|
|
20240109,143900,1237195400,20400,20450,20450,20400,140
|
|
20240109,143800,1234332900,20450,20450,20450,20400,213
|
|
20240109,143700,1229977650,20400,20500,20500,20400,134
|
|
20240109,143600,1227238050,20400,20450,20500,20400,132
|
|
20240109,143500,1224537000,20450,20450,20500,20350,335
|
|
20240109,143400,1217689400,20400,20450,20450,20400,135
|
|
20240109,143300,1214929600,20400,20450,20500,20400,116
|
|
20240109,143200,1212558900,20500,20450,20500,20400,177
|
|
20240109,143100,1208937900,20400,20400,20450,20400,107
|
|
20240109,143000,1206752050,20450,20450,20500,20400,152
|
|
20240109,142900,1203644450,20400,20400,20500,20400,197
|
|
20240109,142800,1199615050,20400,20400,20500,20400,121
|
|
20240109,142700,1197137550,20400,20500,20500,20400,121
|
|
20240109,142600,1194661550,20500,20400,20500,20350,473
|
|
20240109,142500,1185009600,20450,20500,20500,20350,369
|
|
20240109,142400,1177472200,20450,20450,20500,20400,152
|
|
20240109,142300,1174364000,20450,20500,20500,20350,157
|
|
20240109,142200,1171154400,20500,20350,20500,20350,112
|
|
20240109,142100,1168865150,20400,20450,20500,20400,134
|
|
20240109,142000,1166124700,20450,20450,20450,20400,99
|
|
20240109,141900,1164102450,20450,20400,20450,20350,89
|
|
20240109,141800,1162285700,20450,20400,20450,20400,200
|
|
20240109,141700,1158201850,20450,20400,20450,20400,155
|
|
20240109,141600,1155036650,20450,20350,20450,20350,244
|
|
20240109,141500,1150050250,20450,20400,20450,20350,95
|
|
20240109,141400,1148112100,20400,20400,20450,20350,140
|
|
20240109,141300,1145253600,20450,20450,20450,20350,124
|
|
20240109,141200,1142718200,20450,20450,20450,20350,120
|
|
20240109,141100,1140265350,20450,20350,20450,20350,86
|
|
20240109,141000,1138511200,20400,20350,20400,20350,170
|
|
20240109,140900,1135044500,20400,20450,20450,20350,179
|
|
20240109,140800,1131391500,20400,20400,20450,20400,121
|
|
20240109,140700,1128918350,20450,20500,20500,20400,1404
|
|
20240109,140600,1100266050,20450,20400,20450,20400,68
|
|
20240109,140500,1098876400,20400,20450,20450,20400,98
|
|
20240109,140400,1096872800,20500,20450,20500,20400,154
|
|
20240109,140300,1093719050,20500,20500,20500,20400,84
|
|
20240109,140200,1092000700,20500,20400,20500,20400,80
|
|
20240109,140100,1090363150,20400,20500,20500,20400,112
|
|
20240109,140000,1088072650,20400,20400,20500,20400,609
|
|
20240109,135900,1075641100,20400,20450,20500,20400,132
|
|
20240109,135800,1072939800,20400,20450,20450,20400,183
|
|
20240109,135700,1069198200,20400,20450,20450,20400,126
|
|
20240109,135600,1066623600,20400,20400,20450,20400,108
|
|
20240109,135500,1064416200,20450,20450,20450,20400,87
|
|
20240109,135400,1062638400,20450,20450,20450,20400,187
|
|
20240109,135300,1058814950,20450,20400,20500,20350,103
|
|
20240109,135200,1056711550,20500,20450,20500,20400,754
|
|
20240109,135100,1041267050,20500,20500,20550,20450,206
|
|
20240109,135000,1037041300,20550,20500,20550,20450,86
|
|
20240109,134900,1035278450,20450,20500,20550,20450,104
|
|
20240109,134800,1033145250,20550,20500,20550,20450,153
|
|
20240109,134700,1030005750,20450,20500,20500,20450,76
|
|
20240109,134600,1028448450,20500,20500,20500,20450,135
|
|
20240109,134500,1025682450,20500,20450,20500,20450,159
|
|
20240109,134400,1022423650,20450,20550,20550,20450,306
|
|
20240109,134300,1016150200,20500,20550,20550,20500,181
|
|
20240109,134200,1012434100,20500,20500,20550,20450,323
|
|
20240109,134100,1005810750,20450,20500,20500,20450,409
|
|
20240109,134000,997427450,20550,20550,20550,20500,95
|
|
20240109,133900,995475800,20550,20550,20550,20500,195
|
|
20240109,133800,991470900,20500,20500,20550,20450,486
|
|
20240109,133700,981506050,20500,20500,20500,20450,80
|
|
20240109,133600,979866650,20450,20500,20500,20450,1372
|
|
20240109,133500,951742000,20500,20450,20500,20450,453
|
|
20240109,133400,942471150,20450,20450,20500,20450,67
|
|
20240109,133300,941098350,20500,20500,20500,20450,107
|
|
20240109,133200,938905700,20450,20500,20500,20450,187
|
|
20240109,133100,935074400,20500,20500,20500,20450,100
|
|
20240109,133000,933024800,20450,20500,20500,20450,82
|
|
20240109,132900,931346900,20500,20500,20500,20450,196
|
|
20240109,132800,927329850,20500,20500,20500,20400,2034
|
|
20240109,132700,885727900,20500,20450,20500,20450,186
|
|
20240109,132600,881920600,20500,20500,20500,20450,132
|
|
20240109,132500,879216150,20500,20500,20500,20450,159
|
|
20240109,132400,875957150,20500,20500,20500,20450,111
|
|
20240109,132300,873683750,20500,20450,20500,20450,154
|
|
20240109,132200,870528700,20500,20450,20500,20400,924
|
|
20240109,132100,851632150,20450,20450,20450,20350,347
|
|
20240109,132000,844550150,20450,20450,20450,20400,150
|
|
20240109,131900,841483400,20400,20450,20450,20400,91
|
|
20240109,131800,839623100,20450,20450,20450,20400,104
|
|
20240109,131700,837498050,20450,20450,20450,20400,281
|
|
20240109,131600,831761250,20450,20450,20450,20400,214
|
|
20240109,131500,827391100,20450,20450,20450,20400,113
|
|
20240109,131400,825081950,20450,20400,20450,20400,48
|
|
20240109,131300,824101300,20400,20450,20450,20400,305
|
|
20240109,131200,817870600,20450,20450,20450,20400,137
|
|
20240109,131100,815071600,20400,20450,20450,20400,81
|
|
20240109,131000,813416050,20450,20450,20450,20400,124
|
|
20240109,130900,810881900,20450,20450,20450,20350,132
|
|
20240109,130800,808184250,20450,20450,20450,20350,117
|
|
20240109,130700,805792900,20400,20350,20450,20350,820
|
|
20240109,130600,789064950,20350,20400,20400,20350,90
|
|
20240109,130500,787230500,20400,20400,20400,20350,57
|
|
20240109,130400,786067900,20350,20400,20400,20350,151
|
|
20240109,130300,782988750,20400,20400,20400,20350,98
|
|
20240109,130200,780992050,20400,20400,20400,20350,127
|
|
20240109,130100,778403150,20400,20350,20400,20300,201
|
|
20240109,130000,774310300,20350,20400,20400,20300,88
|
|
20240109,125900,772517350,20300,20350,20400,20300,109
|
|
20240109,125800,770297850,20350,20400,20400,20300,146
|
|
20240109,125700,767322300,20300,20400,20400,20300,14
|
|
20240109,125600,767037500,20400,20400,20400,20300,95
|
|
20240109,125500,765101750,20350,20400,20400,20300,153
|
|
20240109,125400,761986100,20400,20400,20400,20300,62
|
|
20240109,125300,760721700,20300,20300,20400,20300,82
|
|
20240109,125200,759050000,20400,20300,20400,20300,44
|
|
20240109,125100,758153800,20400,20400,20400,20300,146
|
|
20240109,125000,755178450,20400,20400,20400,20300,191
|
|
20240109,124900,751295450,20400,20350,20400,20300,68
|
|
20240109,124800,749912550,20400,20350,20400,20300,180
|
|
20240109,124700,746247750,20350,20400,20400,20300,129
|
|
20240109,124600,743620650,20400,20300,20400,20300,60
|
|
20240109,124500,742396750,20350,20300,20400,20300,103
|
|
20240109,124400,740299850,20400,20400,20400,20300,92
|
|
20240109,124300,738425550,20400,20400,20400,20400,19
|
|
20240109,124200,738037950,20400,20400,20400,20350,174
|
|
20240109,124100,734492500,20300,20300,20300,20300,15
|
|
20240109,124000,734188000,20350,20350,20350,20350,12
|
|
20240109,123900,733943800,20400,20400,20400,20400,1
|
|
20240109,123800,733923400,20300,20400,20400,20300,31
|
|
20240109,123700,733291200,20300,20300,20350,20300,47
|
|
20240109,123600,732336200,20300,20300,20300,20300,6
|
|
20240109,123500,732214400,20300,20300,20300,20300,0
|
|
20240109,123400,732214400,20300,20300,20300,20300,14
|
|
20240109,123300,731930200,20400,20400,20400,20350,77
|
|
20240109,123200,730361700,20300,20300,20300,20300,1
|
|
20240109,123100,730341400,20300,20300,20300,20300,0
|
|
20240109,123000,730341400,20300,20300,20300,20300,14
|
|
20240109,122900,730057200,20350,20350,20350,20300,318
|
|
20240109,122800,723594600,20350,20350,20350,20350,25
|
|
20240109,122700,723085850,20350,20300,20350,20300,25
|
|
20240109,122600,722577800,20350,20350,20350,20350,2
|
|
20240109,122500,722537100,20350,20350,20350,20300,38
|
|
20240109,122400,721763850,20300,20350,20350,20300,19
|
|
20240109,122300,721377250,20350,20300,20350,20300,17
|
|
20240109,122200,721032000,20350,20350,20350,20350,1
|
|
20240109,122100,721011650,20300,20300,20300,20300,1
|
|
20240109,122000,720991350,20350,20350,20350,20350,30
|
|
20240109,121900,720380850,20300,20300,20300,20300,13
|
|
20240109,121800,720116950,20300,20300,20300,20300,0
|
|
20240109,121700,720116950,20300,20350,20350,20300,688
|
|
20240109,121600,706120000,20350,20300,20350,20300,122
|
|
20240109,121500,703638050,20350,20350,20350,20350,2
|
|
20240109,121400,703597350,20350,20350,20350,20350,53
|
|
20240109,121300,702518800,20350,20400,20400,20300,40
|
|
20240109,121200,701705800,20300,20400,20400,20300,599
|
|
20240109,121100,689539700,20300,20300,20300,20300,1
|
|
20240109,121000,689519400,20400,20400,20400,20400,2
|
|
20240109,120900,689478600,20400,20350,20400,20350,30
|
|
20240109,120800,688867950,20350,20400,20400,20300,76
|
|
20240109,120700,687320550,20400,20350,20400,20350,20
|
|
20240109,120600,686913500,20350,20350,20400,20350,70
|
|
20240109,120500,685488950,20350,20350,20400,20300,57
|
|
20240109,120400,684329650,20350,20350,20350,20300,75
|
|
20240109,120300,682803450,20350,20350,20350,20350,60
|
|
20240109,120200,681582450,20300,20300,20300,20300,0
|
|
20240109,120100,681582450,20300,20300,20300,20300,14
|
|
20240109,120000,681298250,20350,20300,20350,20300,5
|
|
20240109,115900,681196550,20350,20350,20350,20350,30
|
|
20240109,115800,680586050,20350,20350,20350,20350,852
|
|
20240109,115700,663247850,20350,20350,20350,20350,274
|
|
20240109,115600,657671950,20350,20350,20350,20350,34
|
|
20240109,115500,656980050,20300,20350,20350,20300,30
|
|
20240109,115400,656369600,20350,20350,20350,20300,35
|
|
20240109,115300,655658050,20350,20350,20350,20350,0
|
|
20240109,115200,655658050,20350,20350,20350,20350,19
|
|
20240109,115100,655271400,20300,20350,20350,20300,3
|
|
20240109,115000,655210400,20350,20350,20350,20300,51
|
|
20240109,114900,654173250,20350,20350,20350,20350,0
|
|
20240109,114800,654173250,20350,20350,20350,20350,8
|
|
20240109,114700,654010450,20350,20300,20350,20300,23
|
|
20240109,114600,653543100,20350,20300,20350,20300,41
|
|
20240109,114500,652708800,20350,20350,20350,20350,8
|
|
20240109,114400,652546000,20300,20300,20300,20300,1
|
|
20240109,114300,652525700,20350,20300,20350,20300,15
|
|
20240109,114200,652221150,20350,20350,20350,20350,29
|
|
20240109,114100,651631000,20300,20350,20350,20300,65
|
|
20240109,114000,650310650,20300,20300,20300,20300,14
|
|
20240109,113900,650026450,20300,20300,20300,20300,17
|
|
20240109,113800,649681350,20350,20400,20400,20350,128
|
|
20240109,113700,647072100,20350,20350,20350,20350,7
|
|
20240109,113600,646929650,20300,20350,20400,20300,17
|
|
20240109,113500,646584300,20350,20400,20400,20350,1101
|
|
20240109,113400,624152100,20400,20400,20400,20400,1151
|
|
20240109,113300,600671700,20400,20400,20400,20400,37
|
|
20240109,113200,599916900,20400,20350,20400,20350,17
|
|
20240109,113100,599570850,20350,20350,20350,20350,4
|
|
20240109,113000,599489450,20400,20400,20400,20350,1468
|
|
20240109,112900,569546500,20400,20350,20400,20350,72
|
|
20240109,112800,568079400,20400,20400,20400,20400,0
|
|
20240109,112700,568079400,20400,20400,20400,20400,58
|
|
20240109,112600,566896200,20350,20400,20400,20350,9
|
|
20240109,112500,566712650,20400,20400,20400,20350,45
|
|
20240109,112400,565795350,20400,20400,20400,20400,8
|
|
20240109,112300,565632150,20400,20350,20400,20350,31
|
|
20240109,112200,564999800,20350,20350,20350,20350,1
|
|
20240109,112100,564979450,20350,20400,20400,20350,191
|
|
20240109,112000,561083750,20400,20350,20400,20300,1172
|
|
20240109,111900,537209900,20350,20300,20350,20300,992
|
|
20240109,111800,517027750,20250,20250,20300,20250,68
|
|
20240109,111700,515648950,20300,20300,20300,20300,47
|
|
20240109,111600,514694850,20300,20250,20300,20250,99
|
|
20240109,111500,512685200,20250,20250,20250,20250,1
|
|
20240109,111400,512664950,20300,20250,20300,20250,22
|
|
20240109,111300,512219050,20300,20300,20300,20300,41
|
|
20240109,111200,511386750,20300,20300,20300,20300,655
|
|
20240109,111100,498090250,20350,20300,20350,20300,491
|
|
20240109,111000,488120800,20350,20350,20350,20350,7
|
|
20240109,110900,487978350,20300,20300,20350,20300,25
|
|
20240109,110800,487470450,20300,20350,20350,20300,10
|
|
20240109,110700,487267100,20350,20300,20350,20300,54
|
|
20240109,110600,486169450,20350,20350,20350,20350,8
|
|
20240109,110500,486006650,20350,20350,20350,20350,8
|
|
20240109,110400,485843850,20350,20350,20350,20350,54
|
|
20240109,110300,484744950,20300,20300,20350,20300,83
|
|
20240109,110200,483058200,20300,20300,20300,20300,1
|
|
20240109,110100,483037900,20350,20350,20350,20350,188
|
|
20240109,110000,479212100,20300,20300,20350,20300,58
|
|
20240109,105900,478033300,20350,20350,20350,20350,52
|
|
20240109,105800,476975100,20350,20350,20350,20300,17
|
|
20240109,105700,476629200,20350,20350,20350,20300,30
|
|
20240109,105600,476018750,20350,20300,20350,20300,16
|
|
20240109,105500,475693850,20350,20350,20350,20350,69
|
|
20240109,105400,474289700,20350,20350,20350,20350,1
|
|
20240109,105300,474269350,20350,20300,20350,20300,3
|
|
20240109,105200,474208350,20300,20350,20350,20300,15
|
|
20240109,105100,473903750,20350,20350,20350,20350,10
|
|
20240109,105000,473700250,20350,20350,20350,20350,106
|
|
20240109,104900,471543150,20350,20300,20350,20300,55
|
|
20240109,104800,470424850,20350,20350,20350,20350,2
|
|
20240109,104700,470384150,20300,20350,20350,20300,3
|
|
20240109,104600,470323150,20350,20300,20350,20300,30
|
|
20240109,104500,469712700,20300,20350,20350,20300,28
|
|
20240109,104400,469144200,20350,20350,20350,20350,4
|
|
20240109,104300,469062800,20350,20350,20350,20350,0
|
|
20240109,104200,469062800,20350,20250,20350,20250,45
|
|
20240109,104100,468148550,20300,20300,20300,20300,106
|
|
20240109,104000,465996750,20300,20300,20300,20300,21
|
|
20240109,103900,465570450,20300,20300,20300,20300,33
|
|
20240109,103800,464900550,20250,20300,20300,20250,24
|
|
20240109,103700,464414050,20300,20300,20300,20250,114
|
|
20240109,103600,462099950,20300,20300,20300,20300,2
|
|
20240109,103500,462059350,20250,20350,20350,20250,9
|
|
20240109,103400,461876400,20250,20250,20250,20250,14
|
|
20240109,103300,461592900,20350,20250,20350,20250,50
|
|
20240109,103200,460577300,20250,20250,20250,20250,0
|
|
20240109,103100,460577300,20250,20300,20300,20250,15
|
|
20240109,103000,460273450,20300,20300,20300,20300,60
|
|
20240109,102900,459055450,20300,20300,20300,20300,58
|
|
20240109,102800,457878050,20250,20350,20350,20250,1634
|
|
20240109,102700,424707800,20350,20300,20350,20300,376
|
|
20240109,102600,417074000,20300,20300,20300,20300,4
|
|
20240109,102500,416992800,20300,20350,20350,20300,31
|
|
20240109,102400,416362050,20250,20250,20250,20250,14
|
|
20240109,102300,416078550,20350,20250,20350,20250,207
|
|
20240109,102200,411886600,20350,20300,20350,20300,4
|
|
20240109,102100,411805300,20350,20350,20350,20350,2
|
|
20240109,102000,411764600,20300,20250,20300,20250,94
|
|
20240109,101900,409857100,20300,20300,20300,20300,2
|
|
20240109,101800,409816500,20250,20250,20250,20250,0
|
|
20240109,101700,409816500,20250,20250,20300,20250,7
|
|
20240109,101600,409674650,20250,20300,20300,20250,43
|
|
20240109,101500,408802450,20250,20300,20300,20250,6
|
|
20240109,101400,408680800,20250,20300,20300,20250,4
|
|
20240109,101300,408599750,20250,20250,20250,20250,14
|
|
20240109,101200,408316250,20300,20300,20300,20300,0
|
|
20240109,101100,408316250,20300,20300,20300,20300,4
|
|
20240109,101000,408235050,20300,20300,20300,20300,71
|
|
20240109,100900,406793750,20250,20250,20350,20250,60
|
|
20240109,100800,405574700,20300,20300,20300,20300,31
|
|
20240109,100700,404945400,20300,20300,20350,20300,13
|
|
20240109,100600,404681300,20250,20300,20300,20250,302
|
|
20240109,100500,398565700,20250,20300,20350,20250,42
|
|
20240109,100400,397714850,20350,20300,20350,20300,68
|
|
20240109,100300,396333900,20350,20350,20350,20350,0
|
|
20240109,100200,396333900,20350,20300,20350,20200,140
|
|
20240109,100100,393492150,20300,20300,20300,20300,30
|
|
20240109,100000,392883150,20300,20250,20300,20250,4
|
|
20240109,095900,392802050,20200,20200,20200,20200,0
|
|
20240109,095800,392802050,20200,20300,20300,20200,54
|
|
20240109,095700,391707250,20300,20300,20300,20300,0
|
|
20240109,095600,391707250,20300,20250,20300,20250,907
|
|
20240109,095500,373338700,20250,20250,20300,20250,257
|
|
20240109,095400,368132350,20300,20300,20300,20300,32
|
|
20240109,095300,367482750,20300,20300,20300,20300,70
|
|
20240109,095200,366061750,20300,20300,20300,20300,26
|
|
20240109,095100,365533950,20300,20250,20300,20250,26
|
|
20240109,095000,365006850,20300,20300,20300,20300,7
|
|
20240109,094900,364864750,20250,20350,20350,20250,37
|
|
20240109,094800,364113450,20350,20350,20350,20350,11
|
|
20240109,094700,363889600,20250,20250,20350,20250,361
|
|
20240109,094600,356562550,20300,20300,20300,20200,815
|
|
20240109,094500,340042350,20300,20300,20300,20250,46
|
|
20240109,094400,339110400,20250,20300,20300,20200,94
|
|
20240109,094300,337206000,20300,20300,20300,20300,42
|
|
20240109,094200,336353400,20300,20300,20300,20300,3
|
|
20240109,094100,336292500,20250,20250,20250,20250,15
|
|
20240109,094000,335988750,20200,20250,20300,20200,144
|
|
20240109,093900,333073400,20300,20250,20300,20250,51
|
|
20240109,093800,332040600,20250,20250,20250,20250,108
|
|
20240109,093700,329853600,20250,20250,20250,20250,568
|
|
20240109,093600,318351600,20300,20300,20300,20300,78
|
|
20240109,093500,316768200,20250,20250,20250,20250,238
|
|
20240109,093400,311948700,20250,20250,20250,20250,0
|
|
20240109,093300,311948700,20250,20300,20350,20250,444
|
|
20240109,093200,302935550,20350,20350,20350,20350,201
|
|
20240109,093100,298845200,20350,20350,20400,20350,631
|
|
20240109,093000,286004300,20350,20400,20400,20350,7
|
|
20240109,092900,285861550,20350,20400,20400,20350,24
|
|
20240109,092800,285372950,20400,20400,20400,20350,159
|
|
20240109,092700,282129450,20400,20400,20400,20350,38
|
|
20240109,092600,281355650,20400,20400,20400,20300,26
|
|
20240109,092500,280826950,20400,20400,20400,20350,12
|
|
20240109,092400,280582300,20400,20350,20400,20350,30
|
|
20240109,092300,279971550,20350,20400,20400,20300,691
|
|
20240109,092200,265916400,20400,20350,20400,20350,81
|
|
20240109,092100,264267800,20350,20350,20350,20350,60
|
|
20240109,092000,263046800,20350,20350,20350,20350,11
|
|
20240109,091900,262822950,20300,20300,20300,20300,70
|
|
20240109,091800,261401950,20250,20400,20400,20250,579
|
|
20240109,091700,249638050,20400,20400,20400,20400,409
|
|
20240109,091600,241294450,20400,20400,20400,20400,209
|
|
20240109,091500,237030850,20400,20400,20400,20400,30
|
|
20240109,091400,236418850,20400,20400,20400,20400,73
|
|
20240109,091300,234929650,20400,20450,20450,20400,108
|
|
20240109,091200,232726350,20400,20450,20450,20400,578
|
|
20240109,091100,220919300,20450,20500,20500,20450,593
|
|
20240109,091000,208785200,20500,20500,20500,20450,39
|
|
20240109,090900,207986550,20500,20500,20500,20500,310
|
|
20240109,090800,201631550,20500,20500,20500,20450,35
|
|
20240109,090700,200915250,20500,20550,20550,20450,316
|
|
20240109,090600,194437150,20550,20500,20550,20500,73
|
|
20240109,090500,192940000,20550,20500,20550,20500,728
|
|
20240109,090400,178012800,20450,20450,20500,20450,965
|
|
20240109,090300,158232200,20500,20500,20500,20450,32
|
|
20240109,090200,157577200,20450,20550,20550,20400,2175
|
|
20240109,090100,113034850,20500,20550,20550,20500,1323
|
|
20240109,090000,85874050,20550,20400,20550,20400,4197
|