675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,201100,1986487220,20050,20050,20050,20050,0
|
|
20240110,201000,1986487220,20050,20050,20050,20050,0
|
|
20240110,200900,1986487220,20050,20050,20050,20050,0
|
|
20240110,200800,1986487220,20050,20050,20050,20050,0
|
|
20240110,200700,1986487220,20050,20050,20050,20050,0
|
|
20240110,200600,1986487220,20050,20050,20050,20050,0
|
|
20240110,200500,1986487220,20050,20050,20050,20050,0
|
|
20240110,200400,1986487220,20050,20050,20050,20050,0
|
|
20240110,200300,1986487220,20050,20050,20050,20050,0
|
|
20240110,200200,1986487220,20050,20050,20050,20050,0
|
|
20240110,200100,1986487220,20050,20050,20050,20050,0
|
|
20240110,200000,1986487220,20050,20050,20050,20050,0
|
|
20240110,195900,1986487220,20050,20050,20050,20050,0
|
|
20240110,195800,1986487220,20050,20050,20050,20050,0
|
|
20240110,195700,1986487220,20050,20050,20050,20050,0
|
|
20240110,195600,1986487220,20050,20050,20050,20050,0
|
|
20240110,195500,1986487220,20050,20050,20050,20050,0
|
|
20240110,195400,1986487220,20050,20050,20050,20050,0
|
|
20240110,195300,1986487220,20050,20050,20050,20050,0
|
|
20240110,195200,1986487220,20050,20050,20050,20050,0
|
|
20240110,195100,1986487220,20050,20050,20050,20050,0
|
|
20240110,195000,1986487220,20050,20050,20050,20050,0
|
|
20240110,194900,1986487220,20050,20050,20050,20050,0
|
|
20240110,194800,1986487220,20050,20050,20050,20050,0
|
|
20240110,194700,1986487220,20050,20050,20050,20050,0
|
|
20240110,194600,1986487220,20050,20050,20050,20050,0
|
|
20240110,194500,1986487220,20050,20050,20050,20050,0
|
|
20240110,194400,1986487220,20050,20050,20050,20050,0
|
|
20240110,194300,1986487220,20050,20050,20050,20050,0
|
|
20240110,194200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,194100,1986487220,20050,20050,20050,20050,0
|
|
20240110,194000,1986487220,20050,20050,20050,20050,0
|
|
20240110,193900,1986487220,20050,20050,20050,20050,0
|
|
20240110,193800,1986487220,20050,20050,20050,20050,0
|
|
20240110,193700,1986487220,20050,20050,20050,20050,0
|
|
20240110,193600,1986487220,20050,20050,20050,20050,0
|
|
20240110,193500,1986487220,20050,20050,20050,20050,0
|
|
20240110,193400,1986487220,20050,20050,20050,20050,0
|
|
20240110,193300,1986487220,20050,20050,20050,20050,0
|
|
20240110,193200,1986487220,20050,20050,20050,20050,0
|
|
20240110,193100,1986487220,20050,20050,20050,20050,0
|
|
20240110,193000,1986487220,20050,20050,20050,20050,0
|
|
20240110,192900,1986487220,20050,20050,20050,20050,0
|
|
20240110,192800,1986487220,20050,20050,20050,20050,0
|
|
20240110,192700,1986487220,20050,20050,20050,20050,0
|
|
20240110,192600,1986487220,20050,20050,20050,20050,0
|
|
20240110,192500,1986487220,20050,20050,20050,20050,0
|
|
20240110,192400,1986487220,20050,20050,20050,20050,0
|
|
20240110,192300,1986487220,20050,20050,20050,20050,0
|
|
20240110,192200,1986487220,20050,20050,20050,20050,0
|
|
20240110,192100,1986487220,20050,20050,20050,20050,0
|
|
20240110,192000,1986487220,20050,20050,20050,20050,0
|
|
20240110,191900,1986487220,20050,20050,20050,20050,0
|
|
20240110,191800,1986487220,20050,20050,20050,20050,0
|
|
20240110,191700,1986487220,20050,20050,20050,20050,0
|
|
20240110,191600,1986487220,20050,20050,20050,20050,0
|
|
20240110,191500,1986487220,20050,20050,20050,20050,0
|
|
20240110,191400,1986487220,20050,20050,20050,20050,0
|
|
20240110,191300,1986487220,20050,20050,20050,20050,0
|
|
20240110,191200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,191100,1986487220,20050,20050,20050,20050,0
|
|
20240110,191000,1986487220,20050,20050,20050,20050,0
|
|
20240110,190900,1986487220,20050,20050,20050,20050,0
|
|
20240110,190800,1986487220,20050,20050,20050,20050,0
|
|
20240110,190700,1986487220,20050,20050,20050,20050,0
|
|
20240110,190600,1986487220,20050,20050,20050,20050,0
|
|
20240110,190500,1986487220,20050,20050,20050,20050,0
|
|
20240110,190400,1986487220,20050,20050,20050,20050,0
|
|
20240110,190300,1986487220,20050,20050,20050,20050,0
|
|
20240110,190200,1986487220,20050,20050,20050,20050,0
|
|
20240110,190100,1986487220,20050,20050,20050,20050,0
|
|
20240110,190000,1986487220,20050,20050,20050,20050,0
|
|
20240110,185900,1986487220,20050,20050,20050,20050,0
|
|
20240110,185800,1986487220,20050,20050,20050,20050,0
|
|
20240110,185700,1986487220,20050,20050,20050,20050,0
|
|
20240110,185600,1986487220,20050,20050,20050,20050,0
|
|
20240110,185500,1986487220,20050,20050,20050,20050,0
|
|
20240110,185400,1986487220,20050,20050,20050,20050,0
|
|
20240110,185300,1986487220,20050,20050,20050,20050,0
|
|
20240110,185200,1986487220,20050,20050,20050,20050,0
|
|
20240110,185100,1986487220,20050,20050,20050,20050,0
|
|
20240110,185000,1986487220,20050,20050,20050,20050,0
|
|
20240110,184900,1986487220,20050,20050,20050,20050,0
|
|
20240110,184800,1986487220,20050,20050,20050,20050,0
|
|
20240110,184700,1986487220,20050,20050,20050,20050,0
|
|
20240110,184600,1986487220,20050,20050,20050,20050,0
|
|
20240110,184500,1986487220,20050,20050,20050,20050,0
|
|
20240110,184400,1986487220,20050,20050,20050,20050,0
|
|
20240110,184300,1986487220,20050,20050,20050,20050,0
|
|
20240110,184200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,184100,1986487220,20050,20050,20050,20050,0
|
|
20240110,184000,1986487220,20050,20050,20050,20050,0
|
|
20240110,183900,1986487220,20050,20050,20050,20050,0
|
|
20240110,183800,1986487220,20050,20050,20050,20050,0
|
|
20240110,183700,1986487220,20050,20050,20050,20050,0
|
|
20240110,183600,1986487220,20050,20050,20050,20050,0
|
|
20240110,183500,1986487220,20050,20050,20050,20050,0
|
|
20240110,183400,1986487220,20050,20050,20050,20050,0
|
|
20240110,183300,1986487220,20050,20050,20050,20050,0
|
|
20240110,183200,1986487220,20050,20050,20050,20050,0
|
|
20240110,183100,1986487220,20050,20050,20050,20050,0
|
|
20240110,183000,1986487220,20050,20050,20050,20050,0
|
|
20240110,182900,1986487220,20050,20050,20050,20050,0
|
|
20240110,182800,1986487220,20050,20050,20050,20050,0
|
|
20240110,182700,1986487220,20050,20050,20050,20050,0
|
|
20240110,182600,1986487220,20050,20050,20050,20050,0
|
|
20240110,182500,1986487220,20050,20050,20050,20050,0
|
|
20240110,182400,1986487220,20050,20050,20050,20050,0
|
|
20240110,182300,1986487220,20050,20050,20050,20050,0
|
|
20240110,182200,1986487220,20050,20050,20050,20050,0
|
|
20240110,182100,1986487220,20050,20050,20050,20050,0
|
|
20240110,182000,1986487220,20050,20050,20050,20050,0
|
|
20240110,181900,1986487220,20050,20050,20050,20050,0
|
|
20240110,181800,1986487220,20050,20050,20050,20050,0
|
|
20240110,181700,1986487220,20050,20050,20050,20050,0
|
|
20240110,181600,1986487220,20050,20050,20050,20050,0
|
|
20240110,181500,1986487220,20050,20050,20050,20050,0
|
|
20240110,181400,1986487220,20050,20050,20050,20050,0
|
|
20240110,181300,1986487220,20050,20050,20050,20050,0
|
|
20240110,181200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,181100,1986487220,20050,20050,20050,20050,0
|
|
20240110,181000,1986487220,20050,20050,20050,20050,0
|
|
20240110,180900,1986487220,20050,20050,20050,20050,0
|
|
20240110,180800,1986487220,20050,20050,20050,20050,0
|
|
20240110,180700,1986487220,20050,20050,20050,20050,0
|
|
20240110,180600,1986487220,20050,20050,20050,20050,0
|
|
20240110,180500,1986487220,20050,20050,20050,20050,0
|
|
20240110,180400,1986487220,20050,20050,20050,20050,0
|
|
20240110,180300,1986487220,20050,20050,20050,20050,0
|
|
20240110,180200,1986487220,20050,20050,20050,20050,0
|
|
20240110,180100,1986487220,20050,20050,20050,20050,0
|
|
20240110,180000,1986487220,20050,20050,20050,20050,0
|
|
20240110,175900,1986487220,20050,20050,20050,20050,0
|
|
20240110,175800,1986487220,20050,20050,20050,20050,0
|
|
20240110,175700,1986487220,20050,20050,20050,20050,0
|
|
20240110,175600,1986487220,20050,20050,20050,20050,0
|
|
20240110,175500,1986487220,20050,20050,20050,20050,0
|
|
20240110,175400,1986487220,20050,20050,20050,20050,0
|
|
20240110,175300,1986487220,20050,20050,20050,20050,0
|
|
20240110,175200,1986487220,20050,20050,20050,20050,0
|
|
20240110,175100,1986487220,20050,20050,20050,20050,0
|
|
20240110,175000,1986487220,20050,20050,20050,20050,0
|
|
20240110,174900,1986487220,20050,20050,20050,20050,0
|
|
20240110,174800,1986487220,20050,20050,20050,20050,0
|
|
20240110,174700,1986487220,20050,20050,20050,20050,0
|
|
20240110,174600,1986487220,20050,20050,20050,20050,0
|
|
20240110,174500,1986487220,20050,20050,20050,20050,0
|
|
20240110,174400,1986487220,20050,20050,20050,20050,0
|
|
20240110,174300,1986487220,20050,20050,20050,20050,0
|
|
20240110,174200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,174100,1986487220,20050,20050,20050,20050,0
|
|
20240110,174000,1986487220,20050,20050,20050,20050,0
|
|
20240110,173900,1986487220,20050,20050,20050,20050,0
|
|
20240110,173800,1986487220,20050,20050,20050,20050,0
|
|
20240110,173700,1986487220,20050,20050,20050,20050,0
|
|
20240110,173600,1986487220,20050,20050,20050,20050,0
|
|
20240110,173500,1986487220,20050,20050,20050,20050,0
|
|
20240110,173400,1986487220,20050,20050,20050,20050,0
|
|
20240110,173300,1986487220,20050,20050,20050,20050,0
|
|
20240110,173200,1986487220,20050,20050,20050,20050,0
|
|
20240110,173100,1986487220,20050,20050,20050,20050,0
|
|
20240110,173000,1986487220,20050,20050,20050,20050,0
|
|
20240110,172900,1986487220,20050,20050,20050,20050,0
|
|
20240110,172800,1986487220,20050,20050,20050,20050,0
|
|
20240110,172700,1986487220,20050,20050,20050,20050,0
|
|
20240110,172600,1986487220,20050,20050,20050,20050,0
|
|
20240110,172500,1986487220,20050,20050,20050,20050,0
|
|
20240110,172400,1986487220,20050,20050,20050,20050,0
|
|
20240110,172300,1986487220,20050,20050,20050,20050,0
|
|
20240110,172200,1986487220,20050,20050,20050,20050,0
|
|
20240110,172100,1986487220,20050,20050,20050,20050,0
|
|
20240110,172000,1986487220,20050,20050,20050,20050,0
|
|
20240110,171900,1986487220,20050,20050,20050,20050,0
|
|
20240110,171800,1986487220,20050,20050,20050,20050,0
|
|
20240110,171700,1986487220,20050,20050,20050,20050,0
|
|
20240110,171600,1986487220,20050,20050,20050,20050,0
|
|
20240110,171500,1986487220,20050,20050,20050,20050,0
|
|
20240110,171400,1986487220,20050,20050,20050,20050,0
|
|
20240110,171300,1986487220,20050,20050,20050,20050,0
|
|
20240110,171200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,171100,1986487220,20050,20050,20050,20050,0
|
|
20240110,171000,1986487220,20050,20050,20050,20050,0
|
|
20240110,170900,1986487220,20050,20050,20050,20050,0
|
|
20240110,170800,1986487220,20050,20050,20050,20050,0
|
|
20240110,170700,1986487220,20050,20050,20050,20050,0
|
|
20240110,170600,1986487220,20050,20050,20050,20050,0
|
|
20240110,170500,1986487220,20050,20050,20050,20050,0
|
|
20240110,170400,1986487220,20050,20050,20050,20050,0
|
|
20240110,170300,1986487220,20050,20050,20050,20050,0
|
|
20240110,170200,1986487220,20050,20050,20050,20050,0
|
|
20240110,170100,1986487220,20050,20050,20050,20050,0
|
|
20240110,170000,1986487220,20050,20050,20050,20050,0
|
|
20240110,165900,1986487220,20050,20050,20050,20050,0
|
|
20240110,165800,1986487220,20050,20050,20050,20050,0
|
|
20240110,165700,1986487220,20050,20050,20050,20050,0
|
|
20240110,165600,1986487220,20050,20050,20050,20050,0
|
|
20240110,165500,1986487220,20050,20050,20050,20050,0
|
|
20240110,165400,1986487220,20050,20050,20050,20050,0
|
|
20240110,165300,1986487220,20050,20050,20050,20050,0
|
|
20240110,165200,1986487220,20050,20050,20050,20050,0
|
|
20240110,165100,1986487220,20050,20050,20050,20050,0
|
|
20240110,165000,1986487220,20050,20050,20050,20050,0
|
|
20240110,164900,1986487220,20050,20050,20050,20050,0
|
|
20240110,164800,1986487220,20050,20050,20050,20050,0
|
|
20240110,164700,1986487220,20050,20050,20050,20050,0
|
|
20240110,164600,1986487220,20050,20050,20050,20050,0
|
|
20240110,164500,1986487220,20050,20050,20050,20050,0
|
|
20240110,164400,1986487220,20050,20050,20050,20050,0
|
|
20240110,164300,1986487220,20050,20050,20050,20050,0
|
|
20240110,164200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,164100,1986487220,20050,20050,20050,20050,0
|
|
20240110,164000,1986487220,20050,20050,20050,20050,0
|
|
20240110,163900,1986487220,20050,20050,20050,20050,0
|
|
20240110,163800,1986487220,20050,20050,20050,20050,0
|
|
20240110,163700,1986487220,20050,20050,20050,20050,0
|
|
20240110,163600,1986487220,20050,20050,20050,20050,0
|
|
20240110,163500,1986487220,20050,20050,20050,20050,0
|
|
20240110,163400,1986487220,20050,20050,20050,20050,0
|
|
20240110,163300,1986487220,20050,20050,20050,20050,0
|
|
20240110,163200,1986487220,20050,20050,20050,20050,0
|
|
20240110,163100,1986487220,20050,20050,20050,20050,0
|
|
20240110,163000,1986487220,20050,20050,20050,20050,0
|
|
20240110,162900,1986487220,20050,20050,20050,20050,0
|
|
20240110,162800,1986487220,20050,20050,20050,20050,0
|
|
20240110,162700,1986487220,20050,20050,20050,20050,0
|
|
20240110,162600,1986487220,20050,20050,20050,20050,0
|
|
20240110,162500,1986487220,20050,20050,20050,20050,0
|
|
20240110,162400,1986487220,20050,20050,20050,20050,0
|
|
20240110,162300,1986487220,20050,20050,20050,20050,0
|
|
20240110,162200,1986487220,20050,20050,20050,20050,0
|
|
20240110,162100,1986487220,20050,20050,20050,20050,0
|
|
20240110,162000,1986487220,20050,20050,20050,20050,0
|
|
20240110,161900,1986487220,20050,20050,20050,20050,0
|
|
20240110,161800,1986487220,20050,20050,20050,20050,0
|
|
20240110,161700,1986487220,20050,20050,20050,20050,0
|
|
20240110,161600,1986487220,20050,20050,20050,20050,0
|
|
20240110,161500,1986487220,20050,20050,20050,20050,0
|
|
20240110,161400,1986487220,20050,20050,20050,20050,0
|
|
20240110,161300,1986487220,20050,20050,20050,20050,0
|
|
20240110,161200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,161100,1986487220,20050,20050,20050,20050,0
|
|
20240110,161000,1986487220,20050,20050,20050,20050,0
|
|
20240110,160900,1986487220,20050,20050,20050,20050,0
|
|
20240110,160800,1986487220,20050,20050,20050,20050,0
|
|
20240110,160700,1986487220,20050,20050,20050,20050,0
|
|
20240110,160600,1986487220,20050,20050,20050,20050,0
|
|
20240110,160500,1986487220,20050,20050,20050,20050,0
|
|
20240110,160400,1986487220,20050,20050,20050,20050,0
|
|
20240110,160300,1986487220,20050,20050,20050,20050,0
|
|
20240110,160200,1986487220,20050,20050,20050,20050,0
|
|
20240110,160100,1986487220,20050,20050,20050,20050,0
|
|
20240110,160000,1986487220,20050,20050,20050,20050,0
|
|
20240110,155900,1986487220,20050,20050,20050,20050,0
|
|
20240110,155800,1986487220,20050,20050,20050,20050,0
|
|
20240110,155700,1986487220,20050,20050,20050,20050,0
|
|
20240110,155600,1986487220,20050,20050,20050,20050,0
|
|
20240110,155500,1986487220,20050,20050,20050,20050,0
|
|
20240110,155400,1986487220,20050,20050,20050,20050,0
|
|
20240110,155300,1986487220,20050,20050,20050,20050,0
|
|
20240110,155200,1986487220,20050,20050,20050,20050,0
|
|
20240110,155100,1986487220,20050,20050,20050,20050,0
|
|
20240110,155000,1986487220,20050,20050,20050,20050,0
|
|
20240110,154900,1986487220,20050,20050,20050,20050,0
|
|
20240110,154800,1986487220,20050,20050,20050,20050,0
|
|
20240110,154700,1986487220,20050,20050,20050,20050,0
|
|
20240110,154600,1986487220,20050,20050,20050,20050,0
|
|
20240110,154500,1986487220,20050,20050,20050,20050,0
|
|
20240110,154400,1986487220,20050,20050,20050,20050,0
|
|
20240110,154300,1986487220,20050,20050,20050,20050,0
|
|
20240110,154200,1986487220,20050,20050,20050,20050,1206
|
|
20240110,154100,1986487220,20050,20050,20050,20050,0
|
|
20240110,154000,1986487220,20050,20050,20050,20050,0
|
|
20240110,153900,1986487220,20050,20050,20050,20050,0
|
|
20240110,153800,1986487220,20050,20050,20050,20050,0
|
|
20240110,153700,1986487220,20050,20050,20050,20050,0
|
|
20240110,153600,1986487220,20050,20050,20050,20050,0
|
|
20240110,153500,1986487220,20050,20050,20050,20050,0
|
|
20240110,153400,1986487220,20050,20050,20050,20050,0
|
|
20240110,153300,1986487220,20050,20050,20050,20050,0
|
|
20240110,153200,1986487220,20050,20050,20050,20050,0
|
|
20240110,153100,1986487220,20050,20050,20050,20050,0
|
|
20240110,153000,1986487220,20050,20050,20050,20050,1206
|
|
20240110,152900,1962306920,19990,19990,19990,19990,0
|
|
20240110,152800,1962306920,19990,19990,19990,19990,0
|
|
20240110,152700,1962306920,19990,19990,19990,19990,0
|
|
20240110,152600,1962306920,19990,19990,19990,19990,0
|
|
20240110,152500,1962306920,19990,19990,19990,19990,0
|
|
20240110,152400,1962306920,19990,19990,19990,19990,0
|
|
20240110,152300,1962306920,19990,19990,19990,19990,0
|
|
20240110,152200,1962306920,19990,19990,19990,19990,0
|
|
20240110,152100,1962306920,19990,19990,19990,19990,0
|
|
20240110,152000,1962306920,19990,19990,19990,19990,0
|
|
20240110,151900,1962306920,19990,19990,20050,19990,245
|
|
20240110,151800,1957407960,19990,20050,20050,19990,138
|
|
20240110,151700,1954647320,20050,20000,20050,20000,192
|
|
20240110,151600,1950804520,20050,20100,20100,20000,292
|
|
20240110,151500,1944946120,20000,20100,20100,20000,365
|
|
20240110,151400,1937627920,20100,20050,20100,20000,244
|
|
20240110,151300,1932735320,20050,20050,20100,20000,410
|
|
20240110,151200,1924515920,20050,20050,20100,19990,634
|
|
20240110,151100,1911808630,20050,20050,20100,19990,211
|
|
20240110,151000,1907578660,20100,20050,20100,19990,383
|
|
20240110,150900,1899905570,20050,20050,20100,20000,361
|
|
20240110,150800,1892680670,20050,20050,20050,19980,133
|
|
20240110,150700,1890015950,20050,20050,20050,19970,845
|
|
20240110,150600,1873105790,20050,20100,20100,19970,451
|
|
20240110,150500,1864083800,20100,20050,20100,20000,569
|
|
20240110,150400,1852687100,20050,20050,20100,19970,324
|
|
20240110,150300,1846202420,19970,20050,20100,19970,1539
|
|
20240110,150200,1815427260,20050,20050,20100,19990,421
|
|
20240110,150100,1806990920,20050,20000,20100,19990,723
|
|
20240110,150000,1792513570,20050,20050,20100,20000,155
|
|
20240110,145900,1789408820,20000,20050,20150,20000,520
|
|
20240110,145800,1778976820,20150,20100,20150,20000,420
|
|
20240110,145700,1770555720,20100,20100,20150,20000,330
|
|
20240110,145600,1763930170,20100,20100,20100,20000,316
|
|
20240110,145500,1757597220,20100,20100,20150,20000,596
|
|
20240110,145400,1745641520,20100,20050,20150,20000,357
|
|
20240110,145300,1738480220,20050,20100,20100,20000,266
|
|
20240110,145200,1733143320,20100,20050,20100,19980,389
|
|
20240110,145100,1725355560,20050,20000,20050,19980,500
|
|
20240110,145000,1715345260,20050,20100,20100,20000,272
|
|
20240110,144900,1709889760,20100,20100,20100,19990,544
|
|
20240110,144800,1698980300,20100,20050,20100,20000,332
|
|
20240110,144700,1692326400,20050,20050,20100,20000,381
|
|
20240110,144600,1684686950,20050,20050,20100,19990,499
|
|
20240110,144500,1674697630,20100,20050,20100,20000,366
|
|
20240110,144400,1667350730,20050,20050,20100,20000,350
|
|
20240110,144300,1660334180,20000,20000,20100,20000,421
|
|
20240110,144200,1651896680,20000,20100,20100,19990,260
|
|
20240110,144100,1646694470,20050,20050,20100,20000,439
|
|
20240110,144000,1637899970,20050,20050,20100,20050,269
|
|
20240110,143900,1632504120,20050,20050,20100,19980,324
|
|
20240110,143800,1626011800,20100,20050,20100,19990,378
|
|
20240110,143700,1618446970,20050,20050,20100,19990,533
|
|
20240110,143600,1607773960,20050,20000,20100,20000,414
|
|
20240110,143500,1599479160,20050,20100,20100,20000,270
|
|
20240110,143400,1594071860,20100,20100,20100,20000,380
|
|
20240110,143300,1586459210,20100,20000,20100,19990,366
|
|
20240110,143200,1579124390,20000,20050,20100,20000,572
|
|
20240110,143100,1567668490,20050,20050,20050,20000,216
|
|
20240110,143000,1563346090,20050,20050,20050,20000,275
|
|
20240110,142900,1557833340,20000,20050,20100,20000,421
|
|
20240110,142800,1549398590,20050,20100,20100,20000,307
|
|
20240110,142700,1543241390,20100,20050,20100,20000,363
|
|
20240110,142600,1535973240,20050,20100,20100,19990,351
|
|
20240110,142500,1528941250,20000,20050,20100,20000,470
|
|
20240110,142400,1519527400,20100,20050,20100,20000,296
|
|
20240110,142300,1513603150,20050,20050,20100,20000,326
|
|
20240110,142200,1507071100,20050,20000,20100,19990,500
|
|
20240110,142100,1497052600,20000,20050,20050,19990,293
|
|
20240110,142000,1491189580,20050,20050,20050,20000,477
|
|
20240110,141900,1481639030,20050,20050,20050,19990,755
|
|
20240110,141800,1466511510,20000,19990,20050,19990,635
|
|
20240110,141700,1453802150,20050,20050,20050,19990,192
|
|
20240110,141600,1449962020,20000,19980,20050,19960,400
|
|
20240110,141500,1441968250,19980,19990,19990,19970,424
|
|
20240110,141400,1433496190,19990,19980,20000,19980,164
|
|
20240110,141300,1430218530,19970,19970,20000,19960,366
|
|
20240110,141200,1422909290,19970,19980,19990,19970,253
|
|
20240110,141100,1417856370,19980,19980,19990,19970,306
|
|
20240110,141000,1411743230,19960,19990,19990,19960,265
|
|
20240110,140900,1406451750,19990,19980,19990,19970,533
|
|
20240110,140800,1395805020,19980,19970,19980,19960,445
|
|
20240110,140700,1386916260,19970,19980,19980,19960,271
|
|
20240110,140600,1381506290,19970,19960,19990,19960,365
|
|
20240110,140500,1374219590,19990,19950,19990,19950,315
|
|
20240110,140400,1367933950,19960,19970,19970,19950,282
|
|
20240110,140300,1362305430,19970,20000,20000,19960,403
|
|
20240110,140200,1354259430,20050,20050,20050,19980,207
|
|
20240110,140100,1350118260,20000,20050,20050,19990,408
|
|
20240110,140000,1341958770,20050,19990,20050,19990,185
|
|
20240110,135900,1338257830,20050,19950,20050,19950,644
|
|
20240110,135800,1325386820,19960,19960,19970,19950,297
|
|
20240110,135700,1319459710,19960,19960,19970,19960,1769
|
|
20240110,135600,1284150420,19960,19970,19970,19960,447
|
|
20240110,135500,1275227190,19960,19970,19970,19960,118
|
|
20240110,135400,1272871680,19970,19970,19970,19960,390
|
|
20240110,135300,1265085590,19970,19970,19970,19970,261
|
|
20240110,135200,1259873420,19970,19970,19980,19970,311
|
|
20240110,135100,1253662740,19970,19980,19980,19970,275
|
|
20240110,135000,1248170790,19970,19970,19970,19970,1155
|
|
20240110,134900,1225105440,19970,19980,19980,19970,262
|
|
20240110,134800,1219872830,19970,19970,19980,19970,464
|
|
20240110,134700,1210606090,19970,19970,19970,19970,280
|
|
20240110,134600,1205014490,19980,19970,19990,19970,110
|
|
20240110,134500,1202817390,19970,19970,19980,19970,242
|
|
20240110,134400,1197984600,19980,19970,19980,19970,317
|
|
20240110,134300,1191653990,19980,19980,19980,19970,105
|
|
20240110,134200,1189557040,19980,19990,19990,19970,324
|
|
20240110,134100,1183083840,19990,19980,19990,19980,253
|
|
20240110,134000,1178028750,19980,19990,19990,19980,233
|
|
20240110,133900,1173373400,19990,19980,19990,19980,350
|
|
20240110,133800,1166379880,19990,19980,19990,19980,208
|
|
20240110,133700,1162223990,19980,19990,19990,19980,266
|
|
20240110,133600,1156909160,19980,19980,19980,19980,516
|
|
20240110,133500,1146599480,19990,19980,19990,19980,376
|
|
20240110,133400,1139086950,19990,19990,19990,19980,136
|
|
20240110,133300,1136369360,19990,19980,19990,19980,576
|
|
20240110,133200,1124860860,19990,19990,19990,19980,210
|
|
20240110,133100,1120664760,19990,19980,19990,19980,178
|
|
20240110,133000,1117107810,19980,19980,19990,19980,621
|
|
20240110,132900,1104700210,19980,19980,19990,19980,237
|
|
20240110,132800,1099964800,19980,19990,19990,19980,433
|
|
20240110,132700,1091313320,19980,19980,19990,19980,173
|
|
20240110,132600,1087856770,19990,20000,20000,19990,681
|
|
20240110,132500,1074243530,20000,20000,20000,19990,117
|
|
20240110,132400,1071904680,19990,19990,20000,19990,236
|
|
20240110,132300,1067186920,20000,19990,20000,19990,371
|
|
20240110,132200,1059770470,20000,19990,20000,19990,138
|
|
20240110,132100,1057011800,19990,19990,20000,19990,298
|
|
20240110,132000,1051054770,19990,19990,20000,19990,478
|
|
20240110,131900,1041497260,20000,19990,20000,19990,165
|
|
20240110,131800,1038198710,20000,20000,20000,20000,183
|
|
20240110,131700,1034538710,20000,20000,20000,20000,92
|
|
20240110,131600,1032698710,20000,20000,20000,19990,379
|
|
20240110,131500,1025119900,19990,19990,19990,19990,1
|
|
20240110,131400,1025099910,20000,20000,20050,20000,328
|
|
20240110,131300,1018539160,20000,20000,20050,20000,187
|
|
20240110,131200,1014798910,20050,19990,20050,19990,133
|
|
20240110,131100,1012136070,19980,20000,20000,19980,283
|
|
20240110,131000,1006479870,19990,19990,20000,19980,239
|
|
20240110,130900,1001702660,19990,19990,19990,19990,119
|
|
20240110,130800,999323850,19990,20000,20000,19990,561
|
|
20240110,130700,988109430,19990,19990,20000,19990,295
|
|
20240110,130600,982212090,20000,20000,20000,20000,65
|
|
20240110,130500,980912090,19990,20000,20000,19990,961
|
|
20240110,130400,961701360,19990,20000,20050,19990,355
|
|
20240110,130300,954602250,20000,20050,20050,20000,7
|
|
20240110,130200,954461950,19990,20000,20000,19990,284
|
|
20240110,130100,948784150,19990,20000,20050,19990,127
|
|
20240110,130000,946244400,20000,20000,20050,20000,165
|
|
20240110,125900,942944150,20000,20000,20000,20000,185
|
|
20240110,125800,939244150,20050,20000,20050,20000,247
|
|
20240110,125700,934298150,19990,20050,20050,19990,466
|
|
20240110,125600,924964110,19990,20000,20000,19990,209
|
|
20240110,125500,920784350,20000,20000,20000,20000,225
|
|
20240110,125400,916284350,20000,20050,20050,20000,68
|
|
20240110,125300,914924050,20000,20000,20000,19990,344
|
|
20240110,125200,908045270,20050,20000,20050,20000,175
|
|
20240110,125100,904545170,20000,20000,20000,20000,245
|
|
20240110,125000,899645170,20000,20000,20000,19990,462
|
|
20240110,124900,890406700,20050,20000,20050,20000,102
|
|
20240110,124800,888366650,20000,20000,20000,20000,160
|
|
20240110,124700,885166650,20050,20000,20050,20000,205
|
|
20240110,124600,881065650,20050,20000,20050,20000,251
|
|
20240110,124500,876045600,20000,20000,20000,20000,90
|
|
20240110,124400,874245600,20050,20000,20050,20000,259
|
|
20240110,124300,869061900,20050,20050,20050,20000,206
|
|
20240110,124200,864941650,20000,20000,20000,20000,291
|
|
20240110,124100,859121650,20050,20000,20050,20000,191
|
|
20240110,124000,855301350,20000,20000,20000,20000,277
|
|
20240110,123900,849761350,20050,20000,20050,20000,83
|
|
20240110,123800,848101300,20000,20000,20050,20000,181
|
|
20240110,123700,844480350,20000,20000,20000,20000,222
|
|
20240110,123600,840040350,20050,20000,20050,20000,219
|
|
20240110,123500,835660300,20050,20000,20050,20000,112
|
|
20240110,123400,833420250,20050,20050,20050,20000,206
|
|
20240110,123300,829296100,20050,20050,20100,20050,213
|
|
20240110,123200,825025400,20100,20050,20100,20050,63
|
|
20240110,123100,823762200,20050,20000,20050,20000,221
|
|
20240110,123000,819337300,20050,20050,20100,20050,207
|
|
20240110,122900,815186800,20050,20000,20050,20000,118
|
|
20240110,122800,812825850,20000,20050,20050,20000,402
|
|
20240110,122700,804775000,20000,20000,20050,20000,479
|
|
20240110,122600,795187050,20000,20000,20000,20000,0
|
|
20240110,122500,795187050,20000,20050,20050,20000,206
|
|
20240110,122400,791066050,20000,20050,20050,20000,254
|
|
20240110,122300,785986000,20000,20000,20000,20000,1
|
|
20240110,122200,785966000,20000,20050,20050,20000,293
|
|
20240110,122100,780105500,20050,20000,20050,20000,116
|
|
20240110,122000,777782800,20050,20000,20050,20000,210
|
|
20240110,121900,773577200,20000,20050,20050,20000,218
|
|
20240110,121800,769215900,20050,20000,20050,20000,185
|
|
20240110,121700,765515700,20050,20000,20050,20000,100
|
|
20240110,121600,763515650,20000,20050,20050,20000,185
|
|
20240110,121500,759815600,20050,20000,20050,20000,352
|
|
20240110,121400,752774900,20000,20000,20000,20000,65
|
|
20240110,121300,751474900,20000,20000,20000,20000,186
|
|
20240110,121200,747754900,20050,20000,20050,20000,275
|
|
20240110,121100,742254650,20000,20050,20050,20000,15
|
|
20240110,121000,741953950,20000,20000,20050,20000,333
|
|
20240110,120900,735291450,20050,20000,20050,20000,202
|
|
20240110,120800,731251150,20000,20050,20050,20000,137
|
|
20240110,120700,728511100,20000,20000,20000,20000,62
|
|
20240110,120600,727271100,20000,20050,20050,20000,261
|
|
20240110,120500,722050150,20000,20050,20050,20000,173
|
|
20240110,120400,718589600,20000,20000,20000,20000,62
|
|
20240110,120300,717349600,20050,20000,20050,20000,369
|
|
20240110,120200,709969050,20050,20050,20050,20000,81
|
|
20240110,120100,708348100,20050,20000,20050,20000,202
|
|
20240110,120000,704308000,20050,20000,20050,20000,244
|
|
20240110,115900,699427900,20000,20000,20050,20000,77
|
|
20240110,115800,697887200,20000,20000,20050,20000,175
|
|
20240110,115700,694387000,20050,20050,20050,20000,292
|
|
20240110,115600,688546250,20000,20000,20050,20000,190
|
|
20240110,115500,684745800,20000,20000,20050,20000,64
|
|
20240110,115400,683465750,20000,20000,20000,20000,322
|
|
20240110,115300,677025750,20050,20050,20050,20000,86
|
|
20240110,115200,675304600,20050,20000,20050,20000,81
|
|
20240110,115100,673683700,20000,20050,20050,20000,447
|
|
20240110,115000,664733950,20100,20050,20100,20000,365
|
|
20240110,114900,657418800,20000,20000,20050,20000,162
|
|
20240110,114800,654178750,20000,20000,20050,20000,139
|
|
20240110,114700,651398050,20000,20050,20100,20000,249
|
|
20240110,114600,646411400,20100,20050,20100,20000,176
|
|
20240110,114500,642885550,20050,20050,20050,20000,62
|
|
20240110,114400,641642500,20000,20050,20050,20000,336
|
|
20240110,114300,634920800,20050,20000,20050,20000,67
|
|
20240110,114200,633580600,20000,20050,20050,20000,375
|
|
20240110,114100,626061950,20050,20050,20100,20050,175
|
|
20240110,114000,622553150,20050,20050,20100,20050,6
|
|
20240110,113900,622432650,20050,20050,20100,20050,300
|
|
20240110,113800,616416850,20050,20100,20100,20050,222
|
|
20240110,113700,611965700,20050,20050,20100,20050,139
|
|
20240110,113600,609178500,20050,20050,20100,20050,237
|
|
20240110,113500,604425600,20050,20050,20100,20050,269
|
|
20240110,113400,599031450,20100,20100,20100,20050,6
|
|
20240110,113300,598910900,20050,20050,20100,20050,121
|
|
20240110,113200,596484800,20050,20050,20100,20050,417
|
|
20240110,113100,588123900,20050,20100,20100,20050,8
|
|
20240110,113000,587963200,20050,20050,20100,20050,177
|
|
20240110,112900,584413600,20050,20050,20050,20050,305
|
|
20240110,112800,578298350,20100,20050,20100,20050,301
|
|
20240110,112700,572253200,20100,20100,20100,20050,311
|
|
20240110,112600,566002150,20100,20100,20100,20050,353
|
|
20240110,112500,558923200,20050,20050,20100,20050,102
|
|
20240110,112400,556878050,20050,20050,20100,20050,324
|
|
20240110,112300,550381600,20100,20050,20100,20050,401
|
|
20240110,112200,542341500,20050,20100,20100,20050,2
|
|
20240110,112100,542301350,20100,20050,20100,20050,179
|
|
20240110,112000,538711500,20050,20050,20100,20050,315
|
|
20240110,111900,532395700,20050,20050,20100,20050,4
|
|
20240110,111800,532315450,20100,20150,20150,20100,137
|
|
20240110,111700,529561450,20100,20100,20100,20050,707
|
|
20240110,111600,515363100,20100,20100,20100,20100,400
|
|
20240110,111500,507323100,20150,20150,20150,20100,76
|
|
20240110,111400,505794850,20100,20100,20150,20100,351
|
|
20240110,111300,498739700,20100,20100,20100,20100,102
|
|
20240110,111200,496689500,20150,20100,20150,20100,77
|
|
20240110,111100,495141100,20150,20100,20150,20100,354
|
|
20240110,111000,488025350,20100,20150,20150,20100,634
|
|
20240110,110900,475253400,20150,20150,20200,20150,164
|
|
20240110,110800,471948750,20150,20150,20200,20150,321
|
|
20240110,110700,465479700,20200,20150,20200,20150,67
|
|
20240110,110600,464129600,20150,20150,20200,20150,164
|
|
20240110,110500,460824950,20150,20150,20200,20150,129
|
|
20240110,110400,458225400,20150,20150,20200,20150,273
|
|
20240110,110300,452724350,20250,20200,20250,20200,99
|
|
20240110,110200,450723250,20150,20200,20200,20150,243
|
|
20240110,110100,445820750,20200,20200,20300,20200,433
|
|
20240110,110000,437048850,20200,20250,20250,20200,65
|
|
20240110,105900,435735800,20200,20250,20250,20200,152
|
|
20240110,105800,432664400,20200,20200,20200,20150,422
|
|
20240110,105700,424140100,20200,20150,20200,20150,167
|
|
20240110,105600,420774850,20150,20200,20200,20150,241
|
|
20240110,105500,415918150,20200,20200,20200,20150,1501
|
|
20240110,105400,385620400,20250,20200,20250,20200,125
|
|
20240110,105300,383094200,20200,20250,20250,20200,53
|
|
20240110,105200,382023500,20200,20250,20250,20200,319
|
|
20240110,105100,375577900,20200,20200,20250,20200,133
|
|
20240110,105000,372888000,20250,20250,20250,20200,7
|
|
20240110,104900,372746350,20250,20250,20300,20200,334
|
|
20240110,104800,365988800,20300,20250,20300,20250,162
|
|
20240110,104700,362708250,20250,20300,20300,20250,2
|
|
20240110,104600,362667700,20300,20300,20300,20250,387
|
|
20240110,104500,354830400,20300,20300,20300,20250,115
|
|
20240110,104400,352500850,20250,20300,20300,20250,65
|
|
20240110,104300,351184550,20250,20250,20250,20200,783
|
|
20240110,104200,335349650,20250,20200,20250,20200,2
|
|
20240110,104100,335309200,20200,20200,20200,20200,63
|
|
20240110,104000,334036600,20250,20250,20250,20200,342
|
|
20240110,103900,327127150,20250,20250,20250,20250,57
|
|
20240110,103800,325972900,20200,20200,20250,20200,165
|
|
20240110,103700,322639800,20200,20200,20250,20200,339
|
|
20240110,103600,315790700,20250,20250,20250,20200,180
|
|
20240110,103500,312152200,20200,20200,20200,20200,62
|
|
20240110,103400,310899800,20250,20200,20250,20200,362
|
|
20240110,103300,303584750,20200,20250,20250,20200,155
|
|
20240110,103200,300451000,20200,20250,20300,20200,3
|
|
20240110,103100,300390250,20200,20250,20250,20200,1135
|
|
20240110,103000,277413250,20250,20300,20300,20250,8
|
|
20240110,102900,277250900,20300,20250,20300,20250,243
|
|
20240110,102800,272330100,20250,20250,20300,20250,302
|
|
20240110,102700,266214350,20300,20300,20300,20250,37
|
|
20240110,102600,265463350,20250,20200,20300,20200,297
|
|
20240110,102500,259449100,20200,20200,20250,20200,199
|
|
20240110,102400,255429250,20200,20200,20250,20200,276
|
|
20240110,102300,249853050,20250,20200,20250,20200,69
|
|
20240110,102200,248458950,20250,20250,20250,20200,168
|
|
20240110,102100,245061900,20250,20300,20300,20250,315
|
|
20240110,102000,238683050,20250,20250,20300,20250,72
|
|
20240110,101900,237224650,20250,20250,20250,20250,161
|
|
20240110,101800,233964400,20250,20300,20350,20250,198
|
|
20240110,101700,229952900,20300,20300,20300,20250,167
|
|
20240110,101600,226570900,20300,20250,20300,20250,189
|
|
20240110,101500,222743550,20200,20250,20300,20200,956
|
|
20240110,101400,203390100,20250,20300,20300,20250,973
|
|
20240110,101300,183641400,20350,20300,20350,20300,16
|
|
20240110,101200,183315850,20300,20350,20350,20300,430
|
|
20240110,101100,174586750,20350,20350,20350,20350,10
|
|
20240110,101000,174383250,20350,20300,20350,20300,4
|
|
20240110,100900,174302000,20400,20350,20400,20350,19
|
|
20240110,100800,173915200,20400,20350,20400,20350,3
|
|
20240110,100700,173854050,20400,20350,20400,20350,106
|
|
20240110,100600,171696650,20350,20350,20350,20350,1
|
|
20240110,100500,171676300,20350,20350,20350,20300,170
|
|
20240110,100400,168216850,20350,20350,20350,20300,34
|
|
20240110,100300,167525050,20350,20300,20350,20300,33
|
|
20240110,100200,166853950,20300,20350,20350,20300,7
|
|
20240110,100100,166711600,20350,20300,20350,20300,7
|
|
20240110,100000,166569200,20350,20350,20350,20350,3
|
|
20240110,095900,166508150,20400,20300,20400,20300,3
|
|
20240110,095800,166447100,20300,20300,20300,20300,8
|
|
20240110,095700,166284700,20300,20300,20300,20300,251
|
|
20240110,095600,161189400,20300,20350,20350,20300,48
|
|
20240110,095500,160212650,20350,20350,20400,20350,91
|
|
20240110,095400,158359850,20450,20400,20450,20400,16
|
|
20240110,095300,158032750,20400,20350,20400,20350,23
|
|
20240110,095200,157563600,20400,20300,20400,20300,107
|
|
20240110,095100,155384300,20300,20350,20350,20300,5
|
|
20240110,095000,155282600,20250,20300,20400,20250,386
|
|
20240110,094900,147440400,20400,20400,20400,20400,10
|
|
20240110,094800,147236400,20400,20350,20400,20350,4
|
|
20240110,094700,147154850,20400,20250,20400,20200,87
|
|
20240110,094600,145389700,20200,20250,20250,20200,3
|
|
20240110,094500,145329000,20200,20200,20250,20200,82
|
|
20240110,094400,143668600,20250,20200,20250,20200,4
|
|
20240110,094300,143587700,20200,20200,20200,20200,1
|
|
20240110,094200,143567500,20200,20200,20200,20200,1
|
|
20240110,094100,143547300,20250,20200,20250,20200,28
|
|
20240110,094000,142980350,20200,20250,20250,20200,153
|
|
20240110,093900,139882150,20250,20200,20250,20200,7
|
|
20240110,093800,139740500,20250,20200,20250,20200,2
|
|
20240110,093700,139700050,20200,20200,20200,20200,31
|
|
20240110,093600,139073850,20250,20250,20250,20200,38
|
|
20240110,093500,138305650,20200,20200,20200,20200,1
|
|
20240110,093400,138285450,20200,20200,20200,20200,290
|
|
20240110,093300,132427450,20200,20200,20250,20200,75
|
|
20240110,093200,130909300,20250,20200,20250,20200,3
|
|
20240110,093100,130848600,20250,20200,20250,20200,2
|
|
20240110,093000,130808150,20200,20200,20250,20200,3
|
|
20240110,092900,130747500,20250,20200,20250,20200,3
|
|
20240110,092800,130686850,20200,20250,20250,20200,1690
|
|
20240110,092700,96465450,20250,20250,20250,20250,3
|
|
20240110,092600,96404700,20250,20250,20300,20250,359
|
|
20240110,092500,89134250,20300,20250,20300,20250,43
|
|
20240110,092400,88263250,20250,20250,20250,20250,26
|
|
20240110,092300,87736750,20250,20300,20300,20250,28
|
|
20240110,092200,87169700,20300,20300,20300,20300,511
|
|
20240110,092100,76796400,20300,20300,20300,20300,812
|
|
20240110,092000,60312800,20350,20300,20350,20300,8
|
|
20240110,091900,60150050,20300,20350,20350,20300,12
|
|
20240110,091800,59905900,20300,20300,20350,20300,407
|
|
20240110,091700,51643750,20300,20300,20300,20300,962
|
|
20240110,091600,32115150,20300,20300,20350,20300,34
|
|
20240110,091500,31424500,20300,20300,20300,20300,11
|
|
20240110,091400,31201200,20300,20300,20300,20300,4
|
|
20240110,091300,31120000,20350,20350,20350,20300,41
|
|
20240110,091200,30285700,20300,20300,20300,20300,26
|
|
20240110,091100,29757900,20300,20350,20350,20300,134
|
|
20240110,091000,27037600,20300,20350,20350,20300,602
|
|
20240110,090900,14786950,20400,20400,20400,20350,99
|
|
20240110,090800,12771850,20400,20400,20400,20400,0
|
|
20240110,090700,12771850,20400,20400,20400,20400,0
|
|
20240110,090600,12771850,20400,20350,20400,20350,2
|
|
20240110,090500,12731100,20350,20350,20350,20350,26
|
|
20240110,090400,12202000,20400,20400,20400,20400,1
|
|
20240110,090300,12181600,20350,20400,20400,20350,103
|
|
20240110,090200,10081400,20450,20450,20450,20450,1
|
|
20240110,090100,10060950,20450,20400,20450,20400,39
|
|
20240110,090000,9264850,20450,20500,20550,20450,452
|