675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,201200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,201100,1297128750,20150,20150,20150,20150,0
|
|
20240111,201000,1297128750,20150,20150,20150,20150,0
|
|
20240111,200900,1297128750,20150,20150,20150,20150,0
|
|
20240111,200800,1297128750,20150,20150,20150,20150,0
|
|
20240111,200700,1297128750,20150,20150,20150,20150,0
|
|
20240111,200600,1297128750,20150,20150,20150,20150,0
|
|
20240111,200500,1297128750,20150,20150,20150,20150,0
|
|
20240111,200400,1297128750,20150,20150,20150,20150,0
|
|
20240111,200300,1297128750,20150,20150,20150,20150,0
|
|
20240111,200200,1297128750,20150,20150,20150,20150,0
|
|
20240111,200100,1297128750,20150,20150,20150,20150,0
|
|
20240111,200000,1297128750,20150,20150,20150,20150,0
|
|
20240111,195900,1297128750,20150,20150,20150,20150,0
|
|
20240111,195800,1297128750,20150,20150,20150,20150,0
|
|
20240111,195700,1297128750,20150,20150,20150,20150,0
|
|
20240111,195600,1297128750,20150,20150,20150,20150,0
|
|
20240111,195500,1297128750,20150,20150,20150,20150,0
|
|
20240111,195400,1297128750,20150,20150,20150,20150,0
|
|
20240111,195300,1297128750,20150,20150,20150,20150,0
|
|
20240111,195200,1297128750,20150,20150,20150,20150,0
|
|
20240111,195100,1297128750,20150,20150,20150,20150,0
|
|
20240111,195000,1297128750,20150,20150,20150,20150,0
|
|
20240111,194900,1297128750,20150,20150,20150,20150,0
|
|
20240111,194800,1297128750,20150,20150,20150,20150,0
|
|
20240111,194700,1297128750,20150,20150,20150,20150,0
|
|
20240111,194600,1297128750,20150,20150,20150,20150,0
|
|
20240111,194500,1297128750,20150,20150,20150,20150,0
|
|
20240111,194400,1297128750,20150,20150,20150,20150,0
|
|
20240111,194300,1297128750,20150,20150,20150,20150,0
|
|
20240111,194200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,194100,1297128750,20150,20150,20150,20150,0
|
|
20240111,194000,1297128750,20150,20150,20150,20150,0
|
|
20240111,193900,1297128750,20150,20150,20150,20150,0
|
|
20240111,193800,1297128750,20150,20150,20150,20150,0
|
|
20240111,193700,1297128750,20150,20150,20150,20150,0
|
|
20240111,193600,1297128750,20150,20150,20150,20150,0
|
|
20240111,193500,1297128750,20150,20150,20150,20150,0
|
|
20240111,193400,1297128750,20150,20150,20150,20150,0
|
|
20240111,193300,1297128750,20150,20150,20150,20150,0
|
|
20240111,193200,1297128750,20150,20150,20150,20150,0
|
|
20240111,193100,1297128750,20150,20150,20150,20150,0
|
|
20240111,193000,1297128750,20150,20150,20150,20150,0
|
|
20240111,192900,1297128750,20150,20150,20150,20150,0
|
|
20240111,192800,1297128750,20150,20150,20150,20150,0
|
|
20240111,192700,1297128750,20150,20150,20150,20150,0
|
|
20240111,192600,1297128750,20150,20150,20150,20150,0
|
|
20240111,192500,1297128750,20150,20150,20150,20150,0
|
|
20240111,192400,1297128750,20150,20150,20150,20150,0
|
|
20240111,192300,1297128750,20150,20150,20150,20150,0
|
|
20240111,192200,1297128750,20150,20150,20150,20150,0
|
|
20240111,192100,1297128750,20150,20150,20150,20150,0
|
|
20240111,192000,1297128750,20150,20150,20150,20150,0
|
|
20240111,191900,1297128750,20150,20150,20150,20150,0
|
|
20240111,191800,1297128750,20150,20150,20150,20150,0
|
|
20240111,191700,1297128750,20150,20150,20150,20150,0
|
|
20240111,191600,1297128750,20150,20150,20150,20150,0
|
|
20240111,191500,1297128750,20150,20150,20150,20150,0
|
|
20240111,191400,1297128750,20150,20150,20150,20150,0
|
|
20240111,191300,1297128750,20150,20150,20150,20150,0
|
|
20240111,191200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,191100,1297128750,20150,20150,20150,20150,0
|
|
20240111,191000,1297128750,20150,20150,20150,20150,0
|
|
20240111,190900,1297128750,20150,20150,20150,20150,0
|
|
20240111,190800,1297128750,20150,20150,20150,20150,0
|
|
20240111,190700,1297128750,20150,20150,20150,20150,0
|
|
20240111,190600,1297128750,20150,20150,20150,20150,0
|
|
20240111,190500,1297128750,20150,20150,20150,20150,0
|
|
20240111,190400,1297128750,20150,20150,20150,20150,0
|
|
20240111,190300,1297128750,20150,20150,20150,20150,0
|
|
20240111,190200,1297128750,20150,20150,20150,20150,0
|
|
20240111,190100,1297128750,20150,20150,20150,20150,0
|
|
20240111,190000,1297128750,20150,20150,20150,20150,0
|
|
20240111,185900,1297128750,20150,20150,20150,20150,0
|
|
20240111,185800,1297128750,20150,20150,20150,20150,0
|
|
20240111,185700,1297128750,20150,20150,20150,20150,0
|
|
20240111,185600,1297128750,20150,20150,20150,20150,0
|
|
20240111,185500,1297128750,20150,20150,20150,20150,0
|
|
20240111,185400,1297128750,20150,20150,20150,20150,0
|
|
20240111,185300,1297128750,20150,20150,20150,20150,0
|
|
20240111,185200,1297128750,20150,20150,20150,20150,0
|
|
20240111,185100,1297128750,20150,20150,20150,20150,0
|
|
20240111,185000,1297128750,20150,20150,20150,20150,0
|
|
20240111,184900,1297128750,20150,20150,20150,20150,0
|
|
20240111,184800,1297128750,20150,20150,20150,20150,0
|
|
20240111,184700,1297128750,20150,20150,20150,20150,0
|
|
20240111,184600,1297128750,20150,20150,20150,20150,0
|
|
20240111,184500,1297128750,20150,20150,20150,20150,0
|
|
20240111,184400,1297128750,20150,20150,20150,20150,0
|
|
20240111,184300,1297128750,20150,20150,20150,20150,0
|
|
20240111,184200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,184100,1297128750,20150,20150,20150,20150,0
|
|
20240111,184000,1297128750,20150,20150,20150,20150,0
|
|
20240111,183900,1297128750,20150,20150,20150,20150,0
|
|
20240111,183800,1297128750,20150,20150,20150,20150,0
|
|
20240111,183700,1297128750,20150,20150,20150,20150,0
|
|
20240111,183600,1297128750,20150,20150,20150,20150,0
|
|
20240111,183500,1297128750,20150,20150,20150,20150,0
|
|
20240111,183400,1297128750,20150,20150,20150,20150,0
|
|
20240111,183300,1297128750,20150,20150,20150,20150,0
|
|
20240111,183200,1297128750,20150,20150,20150,20150,0
|
|
20240111,183100,1297128750,20150,20150,20150,20150,0
|
|
20240111,183000,1297128750,20150,20150,20150,20150,0
|
|
20240111,182900,1297128750,20150,20150,20150,20150,0
|
|
20240111,182800,1297128750,20150,20150,20150,20150,0
|
|
20240111,182700,1297128750,20150,20150,20150,20150,0
|
|
20240111,182600,1297128750,20150,20150,20150,20150,0
|
|
20240111,182500,1297128750,20150,20150,20150,20150,0
|
|
20240111,182400,1297128750,20150,20150,20150,20150,0
|
|
20240111,182300,1297128750,20150,20150,20150,20150,0
|
|
20240111,182200,1297128750,20150,20150,20150,20150,0
|
|
20240111,182100,1297128750,20150,20150,20150,20150,0
|
|
20240111,182000,1297128750,20150,20150,20150,20150,0
|
|
20240111,181900,1297128750,20150,20150,20150,20150,0
|
|
20240111,181800,1297128750,20150,20150,20150,20150,0
|
|
20240111,181700,1297128750,20150,20150,20150,20150,0
|
|
20240111,181600,1297128750,20150,20150,20150,20150,0
|
|
20240111,181500,1297128750,20150,20150,20150,20150,0
|
|
20240111,181400,1297128750,20150,20150,20150,20150,0
|
|
20240111,181300,1297128750,20150,20150,20150,20150,0
|
|
20240111,181200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,181100,1297128750,20150,20150,20150,20150,0
|
|
20240111,181000,1297128750,20150,20150,20150,20150,0
|
|
20240111,180900,1297128750,20150,20150,20150,20150,0
|
|
20240111,180800,1297128750,20150,20150,20150,20150,0
|
|
20240111,180700,1297128750,20150,20150,20150,20150,0
|
|
20240111,180600,1297128750,20150,20150,20150,20150,0
|
|
20240111,180500,1297128750,20150,20150,20150,20150,0
|
|
20240111,180400,1297128750,20150,20150,20150,20150,0
|
|
20240111,180300,1297128750,20150,20150,20150,20150,0
|
|
20240111,180200,1297128750,20150,20150,20150,20150,0
|
|
20240111,180100,1297128750,20150,20150,20150,20150,0
|
|
20240111,180000,1297128750,20150,20150,20150,20150,0
|
|
20240111,175900,1297128750,20150,20150,20150,20150,0
|
|
20240111,175800,1297128750,20150,20150,20150,20150,0
|
|
20240111,175700,1297128750,20150,20150,20150,20150,0
|
|
20240111,175600,1297128750,20150,20150,20150,20150,0
|
|
20240111,175500,1297128750,20150,20150,20150,20150,0
|
|
20240111,175400,1297128750,20150,20150,20150,20150,0
|
|
20240111,175300,1297128750,20150,20150,20150,20150,0
|
|
20240111,175200,1297128750,20150,20150,20150,20150,0
|
|
20240111,175100,1297128750,20150,20150,20150,20150,0
|
|
20240111,175000,1297128750,20150,20150,20150,20150,0
|
|
20240111,174900,1297128750,20150,20150,20150,20150,0
|
|
20240111,174800,1297128750,20150,20150,20150,20150,0
|
|
20240111,174700,1297128750,20150,20150,20150,20150,0
|
|
20240111,174600,1297128750,20150,20150,20150,20150,0
|
|
20240111,174500,1297128750,20150,20150,20150,20150,0
|
|
20240111,174400,1297128750,20150,20150,20150,20150,0
|
|
20240111,174300,1297128750,20150,20150,20150,20150,0
|
|
20240111,174200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,174100,1297128750,20150,20150,20150,20150,0
|
|
20240111,174000,1297128750,20150,20150,20150,20150,0
|
|
20240111,173900,1297128750,20150,20150,20150,20150,0
|
|
20240111,173800,1297128750,20150,20150,20150,20150,0
|
|
20240111,173700,1297128750,20150,20150,20150,20150,0
|
|
20240111,173600,1297128750,20150,20150,20150,20150,0
|
|
20240111,173500,1297128750,20150,20150,20150,20150,0
|
|
20240111,173400,1297128750,20150,20150,20150,20150,0
|
|
20240111,173300,1297128750,20150,20150,20150,20150,0
|
|
20240111,173200,1297128750,20150,20150,20150,20150,0
|
|
20240111,173100,1297128750,20150,20150,20150,20150,0
|
|
20240111,173000,1297128750,20150,20150,20150,20150,0
|
|
20240111,172900,1297128750,20150,20150,20150,20150,0
|
|
20240111,172800,1297128750,20150,20150,20150,20150,0
|
|
20240111,172700,1297128750,20150,20150,20150,20150,0
|
|
20240111,172600,1297128750,20150,20150,20150,20150,0
|
|
20240111,172500,1297128750,20150,20150,20150,20150,0
|
|
20240111,172400,1297128750,20150,20150,20150,20150,0
|
|
20240111,172300,1297128750,20150,20150,20150,20150,0
|
|
20240111,172200,1297128750,20150,20150,20150,20150,0
|
|
20240111,172100,1297128750,20150,20150,20150,20150,0
|
|
20240111,172000,1297128750,20150,20150,20150,20150,0
|
|
20240111,171900,1297128750,20150,20150,20150,20150,0
|
|
20240111,171800,1297128750,20150,20150,20150,20150,0
|
|
20240111,171700,1297128750,20150,20150,20150,20150,0
|
|
20240111,171600,1297128750,20150,20150,20150,20150,0
|
|
20240111,171500,1297128750,20150,20150,20150,20150,0
|
|
20240111,171400,1297128750,20150,20150,20150,20150,0
|
|
20240111,171300,1297128750,20150,20150,20150,20150,0
|
|
20240111,171200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,171100,1297128750,20150,20150,20150,20150,0
|
|
20240111,171000,1297128750,20150,20150,20150,20150,0
|
|
20240111,170900,1297128750,20150,20150,20150,20150,0
|
|
20240111,170800,1297128750,20150,20150,20150,20150,0
|
|
20240111,170700,1297128750,20150,20150,20150,20150,0
|
|
20240111,170600,1297128750,20150,20150,20150,20150,0
|
|
20240111,170500,1297128750,20150,20150,20150,20150,0
|
|
20240111,170400,1297128750,20150,20150,20150,20150,0
|
|
20240111,170300,1297128750,20150,20150,20150,20150,0
|
|
20240111,170200,1297128750,20150,20150,20150,20150,0
|
|
20240111,170100,1297128750,20150,20150,20150,20150,0
|
|
20240111,170000,1297128750,20150,20150,20150,20150,0
|
|
20240111,165900,1297128750,20150,20150,20150,20150,0
|
|
20240111,165800,1297128750,20150,20150,20150,20150,0
|
|
20240111,165700,1297128750,20150,20150,20150,20150,0
|
|
20240111,165600,1297128750,20150,20150,20150,20150,0
|
|
20240111,165500,1297128750,20150,20150,20150,20150,0
|
|
20240111,165400,1297128750,20150,20150,20150,20150,0
|
|
20240111,165300,1297128750,20150,20150,20150,20150,0
|
|
20240111,165200,1297128750,20150,20150,20150,20150,0
|
|
20240111,165100,1297128750,20150,20150,20150,20150,0
|
|
20240111,165000,1297128750,20150,20150,20150,20150,0
|
|
20240111,164900,1297128750,20150,20150,20150,20150,0
|
|
20240111,164800,1297128750,20150,20150,20150,20150,0
|
|
20240111,164700,1297128750,20150,20150,20150,20150,0
|
|
20240111,164600,1297128750,20150,20150,20150,20150,0
|
|
20240111,164500,1297128750,20150,20150,20150,20150,0
|
|
20240111,164400,1297128750,20150,20150,20150,20150,0
|
|
20240111,164300,1297128750,20150,20150,20150,20150,0
|
|
20240111,164200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,164100,1297128750,20150,20150,20150,20150,0
|
|
20240111,164000,1297128750,20150,20150,20150,20150,0
|
|
20240111,163900,1297128750,20150,20150,20150,20150,0
|
|
20240111,163800,1297128750,20150,20150,20150,20150,0
|
|
20240111,163700,1297128750,20150,20150,20150,20150,0
|
|
20240111,163600,1297128750,20150,20150,20150,20150,0
|
|
20240111,163500,1297128750,20150,20150,20150,20150,0
|
|
20240111,163400,1297128750,20150,20150,20150,20150,0
|
|
20240111,163300,1297128750,20150,20150,20150,20150,0
|
|
20240111,163200,1297128750,20150,20150,20150,20150,0
|
|
20240111,163100,1297128750,20150,20150,20150,20150,0
|
|
20240111,163000,1297128750,20150,20150,20150,20150,0
|
|
20240111,162900,1297128750,20150,20150,20150,20150,0
|
|
20240111,162800,1297128750,20150,20150,20150,20150,0
|
|
20240111,162700,1297128750,20150,20150,20150,20150,0
|
|
20240111,162600,1297128750,20150,20150,20150,20150,0
|
|
20240111,162500,1297128750,20150,20150,20150,20150,0
|
|
20240111,162400,1297128750,20150,20150,20150,20150,0
|
|
20240111,162300,1297128750,20150,20150,20150,20150,0
|
|
20240111,162200,1297128750,20150,20150,20150,20150,0
|
|
20240111,162100,1297128750,20150,20150,20150,20150,0
|
|
20240111,162000,1297128750,20150,20150,20150,20150,0
|
|
20240111,161900,1297128750,20150,20150,20150,20150,0
|
|
20240111,161800,1297128750,20150,20150,20150,20150,0
|
|
20240111,161700,1297128750,20150,20150,20150,20150,0
|
|
20240111,161600,1297128750,20150,20150,20150,20150,0
|
|
20240111,161500,1297128750,20150,20150,20150,20150,0
|
|
20240111,161400,1297128750,20150,20150,20150,20150,0
|
|
20240111,161300,1297128750,20150,20150,20150,20150,0
|
|
20240111,161200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,161100,1297128750,20150,20150,20150,20150,0
|
|
20240111,161000,1297128750,20150,20150,20150,20150,0
|
|
20240111,160900,1297128750,20150,20150,20150,20150,0
|
|
20240111,160800,1297128750,20150,20150,20150,20150,0
|
|
20240111,160700,1297128750,20150,20150,20150,20150,0
|
|
20240111,160600,1297128750,20150,20150,20150,20150,0
|
|
20240111,160500,1297128750,20150,20150,20150,20150,0
|
|
20240111,160400,1297128750,20150,20150,20150,20150,0
|
|
20240111,160300,1297128750,20150,20150,20150,20150,0
|
|
20240111,160200,1297128750,20150,20150,20150,20150,0
|
|
20240111,160100,1297128750,20150,20150,20150,20150,0
|
|
20240111,160000,1297128750,20150,20150,20150,20150,0
|
|
20240111,155900,1297128750,20150,20150,20150,20150,0
|
|
20240111,155800,1297128750,20150,20150,20150,20150,0
|
|
20240111,155700,1297128750,20150,20150,20150,20150,0
|
|
20240111,155600,1297128750,20150,20150,20150,20150,0
|
|
20240111,155500,1297128750,20150,20150,20150,20150,0
|
|
20240111,155400,1297128750,20150,20150,20150,20150,0
|
|
20240111,155300,1297128750,20150,20150,20150,20150,0
|
|
20240111,155200,1297128750,20150,20150,20150,20150,0
|
|
20240111,155100,1297128750,20150,20150,20150,20150,0
|
|
20240111,155000,1297128750,20150,20150,20150,20150,0
|
|
20240111,154900,1297128750,20150,20150,20150,20150,0
|
|
20240111,154800,1297128750,20150,20150,20150,20150,0
|
|
20240111,154700,1297128750,20150,20150,20150,20150,0
|
|
20240111,154600,1297128750,20150,20150,20150,20150,0
|
|
20240111,154500,1297128750,20150,20150,20150,20150,0
|
|
20240111,154400,1297128750,20150,20150,20150,20150,0
|
|
20240111,154300,1297128750,20150,20150,20150,20150,0
|
|
20240111,154200,1297128750,20150,20150,20150,20150,9898
|
|
20240111,154100,1297128750,20150,20150,20150,20150,0
|
|
20240111,154000,1297128750,20150,20150,20150,20150,0
|
|
20240111,153900,1297128750,20150,20150,20150,20150,0
|
|
20240111,153800,1297128750,20150,20150,20150,20150,0
|
|
20240111,153700,1297128750,20150,20150,20150,20150,0
|
|
20240111,153600,1297128750,20150,20150,20150,20150,0
|
|
20240111,153500,1297128750,20150,20150,20150,20150,0
|
|
20240111,153400,1297128750,20150,20150,20150,20150,0
|
|
20240111,153300,1297128750,20150,20150,20150,20150,0
|
|
20240111,153200,1297128750,20150,20150,20150,20150,0
|
|
20240111,153100,1297128750,20150,20150,20150,20150,0
|
|
20240111,153000,1297128750,20150,20150,20150,20150,9898
|
|
20240111,152900,1097684050,20300,20300,20300,20300,0
|
|
20240111,152800,1097684050,20300,20300,20300,20300,0
|
|
20240111,152700,1097684050,20300,20300,20300,20300,0
|
|
20240111,152600,1097684050,20300,20300,20300,20300,0
|
|
20240111,152500,1097684050,20300,20300,20300,20300,0
|
|
20240111,152400,1097684050,20300,20300,20300,20300,0
|
|
20240111,152300,1097684050,20300,20300,20300,20300,0
|
|
20240111,152200,1097684050,20300,20300,20300,20300,0
|
|
20240111,152100,1097684050,20300,20300,20300,20300,0
|
|
20240111,152000,1097684050,20300,20300,20300,20300,0
|
|
20240111,151900,1097684050,20300,20300,20300,20300,187
|
|
20240111,151800,1093887950,20300,20300,20300,20300,124
|
|
20240111,151700,1091370750,20300,20300,20350,20250,271
|
|
20240111,151600,1085868450,20300,20300,20350,20300,328
|
|
20240111,151500,1079206000,20300,20250,20350,20250,422
|
|
20240111,151400,1070634050,20300,20300,20350,20300,437
|
|
20240111,151300,1061761200,20300,20300,20350,20250,476
|
|
20240111,151200,1052098800,20300,20300,20300,20300,442
|
|
20240111,151100,1043126200,20300,20300,20350,20300,341
|
|
20240111,151000,1036203050,20300,20250,20350,20250,434
|
|
20240111,150900,1027392800,20300,20300,20300,20250,374
|
|
20240111,150800,1019801100,20300,20300,20300,20250,331
|
|
20240111,150700,1013082200,20300,20300,20300,20250,352
|
|
20240111,150600,1005936850,20300,20300,20300,20250,133
|
|
20240111,150500,1003237050,20300,20300,20300,20250,106
|
|
20240111,150400,1001085850,20300,20250,20300,20200,133
|
|
20240111,150300,998391000,20250,20250,20250,20200,110
|
|
20240111,150200,996163800,20200,20250,20250,20200,221
|
|
20240111,150100,991688950,20250,20250,20250,20200,155
|
|
20240111,150000,988550350,20250,20250,20250,20200,101
|
|
20240111,145900,986505550,20250,20200,20250,20200,149
|
|
20240111,145800,983489000,20250,20250,20250,20200,186
|
|
20240111,145700,979727650,20250,20250,20250,20200,109
|
|
20240111,145600,977520650,20250,20250,20250,20200,107
|
|
20240111,145500,975354250,20200,20300,20300,20200,155
|
|
20240111,145400,972212200,20300,20300,20300,20250,197
|
|
20240111,145300,968217000,20300,20250,20300,20250,93
|
|
20240111,145200,966329550,20250,20300,20300,20200,135
|
|
20240111,145100,963590900,20300,20250,20300,20250,222
|
|
20240111,145000,959091950,20300,20300,20300,20300,97
|
|
20240111,144900,957122850,20300,20300,20300,20250,91
|
|
20240111,144800,955275950,20300,20300,20300,20250,90
|
|
20240111,144700,953449600,20300,20300,20300,20300,155
|
|
20240111,144600,950303100,20300,20300,20300,20250,93
|
|
20240111,144500,948415850,20300,20300,20300,20250,119
|
|
20240111,144400,946000500,20300,20300,20300,20250,108
|
|
20240111,144300,943809400,20300,20300,20300,20250,108
|
|
20240111,144200,941617400,20300,20350,20350,20250,110
|
|
20240111,144100,939383050,20350,20350,20350,20200,258
|
|
20240111,144000,934153900,20350,20300,20350,20250,101
|
|
20240111,143900,932103850,20300,20300,20300,20250,80
|
|
20240111,143800,930480100,20300,20300,20300,20250,1177
|
|
20240111,143700,906642150,20300,20300,20300,20250,101
|
|
20240111,143600,904592500,20300,20250,20350,20250,100
|
|
20240111,143500,902561500,20300,20300,20350,20300,647
|
|
20240111,143400,889427300,20250,20300,20300,20250,83
|
|
20240111,143300,887742900,20300,20300,20300,20250,132
|
|
20240111,143200,885063450,20250,20300,20300,20250,142
|
|
20240111,143100,882181500,20300,20300,20300,20250,110
|
|
20240111,143000,879948700,20300,20300,20300,20250,94
|
|
20240111,142900,878040850,20300,20250,20300,20250,496
|
|
20240111,142800,867992400,20300,20300,20300,20250,138
|
|
20240111,142700,865192750,20250,20300,20300,20250,246
|
|
20240111,142600,860206200,20300,20300,20300,20250,109
|
|
20240111,142500,857993750,20300,20300,20300,20250,184
|
|
20240111,142400,854259050,20300,20200,20300,20200,3211
|
|
20240111,142300,789342750,20150,20200,20200,20150,85
|
|
20240111,142200,787626250,20200,20200,20200,20150,114
|
|
20240111,142100,785323950,20200,20200,20200,20150,82
|
|
20240111,142000,783667800,20200,20200,20200,20150,86
|
|
20240111,141900,781930950,20200,20150,20200,20150,106
|
|
20240111,141800,779790150,20200,20200,20200,20150,79
|
|
20240111,141700,778194850,20200,20200,20200,20150,50
|
|
20240111,141600,777186700,20200,20150,20200,20150,43
|
|
20240111,141500,776319450,20200,20200,20200,20150,118
|
|
20240111,141400,773936000,20200,20200,20200,20150,29
|
|
20240111,141300,773351050,20200,20150,20200,20150,23
|
|
20240111,141200,772887000,20200,20150,20200,20150,24
|
|
20240111,141100,772402350,20200,20200,20200,20150,21
|
|
20240111,141000,771978600,20200,20200,20200,20150,23
|
|
20240111,140900,771514150,20150,20200,20200,20150,22
|
|
20240111,140800,771070250,20150,20200,20200,20150,15
|
|
20240111,140700,770767550,20200,20200,20200,20150,27
|
|
20240111,140600,770222300,20200,20200,20200,20150,34
|
|
20240111,140500,769536300,20200,20150,20200,20150,9
|
|
20240111,140400,769354600,20150,20200,20200,20150,26
|
|
20240111,140300,768829900,20150,20200,20200,20150,21
|
|
20240111,140200,768406000,20200,20150,20200,20150,63
|
|
20240111,140100,767135850,20200,20200,20200,20150,15
|
|
20240111,140000,766833000,20200,20200,20200,20150,49
|
|
20240111,135900,765844650,20150,20200,20200,20150,22
|
|
20240111,135800,765400750,20200,20150,20200,20150,55
|
|
20240111,135700,764291700,20150,20200,20200,20150,21
|
|
20240111,135600,763867850,20200,20150,20200,20150,823
|
|
20240111,135500,747283850,20200,20150,20200,20150,24
|
|
20240111,135400,746799500,20200,20200,20250,20200,17
|
|
20240111,135300,746455800,20200,20200,20250,20200,358
|
|
20240111,135200,739223350,20200,20250,20250,20200,216
|
|
20240111,135100,734859200,20200,20250,20250,20150,17
|
|
20240111,135000,734516200,20250,20200,20250,20150,20
|
|
20240111,134900,734111800,20150,20150,20250,20150,37
|
|
20240111,134800,733365250,20250,20150,20250,20150,31
|
|
20240111,134700,732739500,20200,20200,20200,20150,50
|
|
20240111,134600,731729700,20200,20200,20200,20150,44
|
|
20240111,134500,730841000,20150,20200,20200,20150,30
|
|
20240111,134400,730235950,20200,20200,20200,20150,106
|
|
20240111,134300,728094900,20200,20200,20200,20150,39
|
|
20240111,134200,727307800,20150,20200,20200,20150,18
|
|
20240111,134100,726944600,20150,20200,20200,20150,29
|
|
20240111,134000,726359350,20150,20200,20200,20150,49
|
|
20240111,133900,725371550,20200,20150,20200,20150,21
|
|
20240111,133800,724947850,20200,20200,20200,20150,27
|
|
20240111,133700,724402850,20150,20200,20200,20150,277
|
|
20240111,133600,718814250,20200,20150,20200,20150,37
|
|
20240111,133500,718067600,20200,20150,20200,20150,14
|
|
20240111,133400,717785250,20200,20150,20200,20150,20
|
|
20240111,133300,717381600,20200,20200,20200,20150,51
|
|
20240111,133200,716352900,20200,20200,20200,20150,15
|
|
20240111,133100,716050100,20200,20150,20250,20150,45
|
|
20240111,133000,715142050,20150,20200,20200,20150,29
|
|
20240111,132900,714556750,20200,20250,20250,20150,88
|
|
20240111,132800,712777800,20150,20200,20250,20150,246
|
|
20240111,132700,707808400,20250,20200,20250,20200,40
|
|
20240111,132600,706999500,20200,20250,20250,20200,54
|
|
20240111,132500,705906750,20200,20200,20250,20200,49
|
|
20240111,132400,704916400,20200,20250,20250,20200,27
|
|
20240111,132300,704370200,20250,20250,20250,20200,37
|
|
20240111,132200,703621450,20200,20250,20250,20200,33
|
|
20240111,132100,702953850,20200,20250,20250,20200,45
|
|
20240111,132000,702043100,20250,20200,20250,20200,35
|
|
20240111,131900,701335500,20200,20250,20250,20200,31
|
|
20240111,131800,700708250,20250,20250,20250,20200,60
|
|
20240111,131700,699494700,20150,20200,20250,20150,106
|
|
20240111,131600,697353200,20250,20200,20250,20200,86
|
|
20240111,131500,695615200,20250,20250,20250,20200,42
|
|
20240111,131400,694765000,20250,20300,20300,20200,21
|
|
20240111,131300,694339750,20300,20200,20300,20200,245
|
|
20240111,131200,689378900,20300,20200,20300,20200,35
|
|
20240111,131100,688669900,20250,20200,20300,20200,31
|
|
20240111,131000,688043150,20200,20250,20250,20150,359
|
|
20240111,130900,680778950,20200,20250,20250,20200,23
|
|
20240111,130800,680313700,20200,20300,20300,20200,933
|
|
20240111,130700,661426600,20300,20300,20300,20250,49
|
|
20240111,130600,660432400,20250,20250,20300,20250,29
|
|
20240111,130500,659844350,20250,20300,20300,20250,68
|
|
20240111,130400,658465650,20300,20300,20300,20250,19
|
|
20240111,130300,658080250,20250,20300,20300,20250,49
|
|
20240111,130200,657086250,20300,20300,20300,20250,52
|
|
20240111,130100,656031050,20300,20250,20300,20250,24
|
|
20240111,130000,655544150,20300,20300,20300,20250,45
|
|
20240111,125900,654630750,20300,20300,20300,20250,86
|
|
20240111,125800,652885500,20250,20300,20300,20250,17
|
|
20240111,125700,652540800,20300,20250,20300,20250,62
|
|
20240111,125600,651282500,20300,20300,20300,20250,46
|
|
20240111,125500,650349050,20250,20300,20300,20250,32
|
|
20240111,125400,649699600,20300,20300,20300,20250,52
|
|
20240111,125300,648644550,20250,20250,20300,20250,54
|
|
20240111,125200,647548850,20300,20300,20300,20300,31
|
|
20240111,125100,646919550,20250,20300,20300,20250,74
|
|
20240111,125000,645420000,20250,20250,20250,20200,845
|
|
20240111,124900,628313050,20200,20250,20250,20200,87
|
|
20240111,124800,626552300,20200,20250,20250,20200,32
|
|
20240111,124700,625904900,20250,20250,20250,20200,51
|
|
20240111,124600,624872850,20250,20250,20250,20200,87
|
|
20240111,124500,623112150,20250,20200,20250,20200,10
|
|
20240111,124400,622909800,20200,20250,20250,20200,93
|
|
20240111,124300,621027600,20250,20200,20250,20200,40
|
|
20240111,124200,620218300,20250,20250,20250,20200,48
|
|
20240111,124100,619246700,20250,20250,20250,20250,74
|
|
20240111,124000,617748200,20200,20250,20250,20200,29
|
|
20240111,123900,617161600,20250,20200,20250,20200,55
|
|
20240111,123800,616048100,20250,20250,20250,20200,49
|
|
20240111,123700,615056200,20200,20250,20250,20200,38
|
|
20240111,123600,614287050,20250,20250,20250,20200,62
|
|
20240111,123500,613031800,20200,20250,20250,20200,40
|
|
20240111,123400,612222150,20250,20200,20250,20200,31
|
|
20240111,123300,611594850,20250,20250,20250,20200,69
|
|
20240111,123200,610198100,20250,20300,20300,20200,657
|
|
20240111,123100,596892350,20250,20250,20300,20250,9
|
|
20240111,123000,596709950,20250,20300,20300,20200,1054
|
|
20240111,122900,575407300,20250,20300,20300,20250,49
|
|
20240111,122800,574412950,20300,20300,20300,20250,65
|
|
20240111,122700,573094050,20300,20300,20300,20250,32
|
|
20240111,122600,572444750,20300,20300,20300,20250,141
|
|
20240111,122500,569582800,20300,20300,20300,20250,33
|
|
20240111,122400,568913350,20300,20300,20300,20250,35
|
|
20240111,122300,568203050,20300,20300,20300,20250,40
|
|
20240111,122200,567391400,20300,20300,20300,20250,50
|
|
20240111,122100,566376800,20250,20300,20300,20250,31
|
|
20240111,122000,565747850,20300,20250,20300,20200,61
|
|
20240111,121900,564512700,20250,20200,20250,20200,60
|
|
20240111,121800,563298250,20250,20250,20250,20250,24
|
|
20240111,121700,562812250,20250,20250,20250,20150,69
|
|
20240111,121600,561415600,20200,20250,20250,20200,39
|
|
20240111,121500,560626450,20250,20250,20250,20200,19
|
|
20240111,121400,560241900,20250,20250,20250,20200,57
|
|
20240111,121300,559087950,20250,20200,20250,20200,69
|
|
20240111,121200,557692050,20250,20250,20250,20200,63
|
|
20240111,121100,556416850,20250,20250,20250,20200,24
|
|
20240111,121000,555931050,20200,20250,20250,20200,20
|
|
20240111,120900,555526250,20200,20250,20250,20200,73
|
|
20240111,120800,554048500,20250,20250,20250,20200,384
|
|
20240111,120700,546291100,20250,20200,20250,20200,47
|
|
20240111,120600,545340200,20250,20300,20300,20150,1063
|
|
20240111,120500,523914750,20300,20200,20300,20200,19
|
|
20240111,120400,523529800,20300,20300,20300,20200,1090
|
|
20240111,120300,501505150,20300,20300,20300,20250,39
|
|
20240111,120200,500714600,20300,20300,20300,20250,55
|
|
20240111,120100,499598700,20300,20250,20300,20250,44
|
|
20240111,120000,498705900,20250,20200,20300,20200,22
|
|
20240111,115900,498259950,20250,20300,20300,20200,72
|
|
20240111,115800,496798700,20200,20250,20300,20200,27
|
|
20240111,115700,496251750,20300,20250,20300,20250,36
|
|
20240111,115600,495522450,20250,20150,20300,20150,47
|
|
20240111,115500,494570900,20250,20250,20300,20150,1974
|
|
20240111,115400,454784650,20300,20300,20300,20250,51
|
|
20240111,115300,453749900,20300,20250,20300,20200,38
|
|
20240111,115200,452979850,20250,20250,20250,20200,1349
|
|
20240111,115100,425727700,20200,20200,20250,20200,56
|
|
20240111,115000,424594350,20250,20250,20250,20200,69
|
|
20240111,114900,423197300,20200,20200,20250,20200,69
|
|
20240111,114800,421802150,20250,20250,20300,20200,58
|
|
20240111,114700,420625850,20250,20250,20300,20250,92
|
|
20240111,114600,418761950,20200,20300,20300,20200,51
|
|
20240111,114500,417728150,20250,20200,20300,20200,131
|
|
20240111,114400,415072800,20200,20250,20300,20200,21
|
|
20240111,114300,414647550,20300,20300,20300,20250,126
|
|
20240111,114200,412093350,20300,20300,20300,20250,90
|
|
20240111,114100,410268450,20300,20250,20300,20250,73
|
|
20240111,114000,408788700,20250,20300,20300,20250,94
|
|
20240111,113900,406882800,20300,20300,20300,20250,91
|
|
20240111,113800,405037400,20250,20300,20300,20250,58
|
|
20240111,113700,403861950,20300,20300,20300,20250,97
|
|
20240111,113600,401895200,20300,20300,20300,20250,83
|
|
20240111,113500,400212450,20300,20300,20300,20250,143
|
|
20240111,113400,397311400,20300,20300,20300,20250,90
|
|
20240111,113300,395487150,20300,20300,20300,20250,57
|
|
20240111,113200,394331600,20250,20250,20300,20250,107
|
|
20240111,113100,392161600,20300,20300,20300,20250,64
|
|
20240111,113000,390864450,20300,20250,20300,20250,115
|
|
20240111,112900,388532800,20300,20250,20300,20250,69
|
|
20240111,112800,387133650,20250,20350,20350,20250,34
|
|
20240111,112700,386442600,20350,20300,20350,20300,89
|
|
20240111,112600,384633600,20250,20300,20350,20250,83
|
|
20240111,112500,382950150,20350,20300,20350,20300,73
|
|
20240111,112400,381467800,20300,20300,20350,20250,158
|
|
20240111,112300,378258950,20300,20300,20300,20250,86
|
|
20240111,112200,376515400,20300,20300,20300,20250,146
|
|
20240111,112100,373553800,20300,20250,20300,20250,79
|
|
20240111,112000,371951750,20300,20300,20300,20250,78
|
|
20240111,111900,370370850,20300,20300,20300,20250,157
|
|
20240111,111800,367185400,20250,20300,20300,20250,59
|
|
20240111,111700,365989700,20300,20300,20300,20250,50
|
|
20240111,111600,364976200,20300,20250,20300,20250,142
|
|
20240111,111500,362098300,20250,20250,20300,20200,28
|
|
20240111,111400,361530900,20300,20300,20300,20250,108
|
|
20240111,111300,359341250,20300,20300,20300,20250,56
|
|
20240111,111200,358206300,20250,20300,20300,20250,87
|
|
20240111,111100,356442300,20300,20300,20300,20250,76
|
|
20240111,111000,354900800,20300,20300,20300,20250,51
|
|
20240111,110900,353867300,20300,20300,20300,20250,90
|
|
20240111,110800,352042200,20250,20250,20300,20250,85
|
|
20240111,110700,350318800,20300,20300,20300,20250,71
|
|
20240111,110600,348879000,20300,20300,20300,20250,74
|
|
20240111,110500,347378550,20300,20300,20300,20250,81
|
|
20240111,110400,345735950,20300,20250,20300,20250,63
|
|
20240111,110300,344459150,20300,20250,20300,20250,67
|
|
20240111,110200,343101950,20200,20300,20300,20200,51
|
|
20240111,110100,342067250,20250,20300,20300,20250,44
|
|
20240111,110000,341175750,20250,20300,20300,20250,63
|
|
20240111,105900,339898850,20300,20300,20300,20250,58
|
|
20240111,105800,338723100,20250,20300,20300,20250,121
|
|
20240111,105700,336271400,20300,20300,20300,20250,68
|
|
20240111,105600,334892700,20300,20300,20300,20250,60
|
|
20240111,105500,333676500,20300,20250,20300,20250,98
|
|
20240111,105400,331688900,20300,20300,20300,20250,74
|
|
20240111,105300,330188800,20300,20300,20300,20250,96
|
|
20240111,105200,328242000,20300,20300,20300,20250,96
|
|
20240111,105100,326295450,20300,20300,20300,20250,37
|
|
20240111,105000,325545700,20300,20300,20300,20250,98
|
|
20240111,104900,323558200,20250,20250,20300,20250,69
|
|
20240111,104800,322159450,20300,20300,20350,20300,33
|
|
20240111,104700,321488500,20350,20350,20350,20250,550
|
|
20240111,104600,310343650,20350,20350,20350,20300,65
|
|
20240111,104500,309023100,20350,20350,20350,20300,86
|
|
20240111,104400,307274350,20350,20350,20350,20300,75
|
|
20240111,104300,305750200,20350,20350,20350,20300,79
|
|
20240111,104200,304144100,20350,20350,20350,20300,91
|
|
20240111,104100,302294350,20350,20350,20350,20300,65
|
|
20240111,104000,300973100,20350,20350,20350,20300,64
|
|
20240111,103900,299672850,20350,20350,20350,20300,405
|
|
20240111,103800,291448600,20350,20350,20350,20300,151
|
|
20240111,103700,288381700,20350,20300,20350,20300,85
|
|
20240111,103600,286653400,20350,20350,20350,20300,60
|
|
20240111,103500,285434250,20350,20400,20400,20350,70
|
|
20240111,103400,284009400,20400,20400,20400,20350,90
|
|
20240111,103300,282175250,20350,20400,20400,20350,60
|
|
20240111,103200,280953150,20400,20400,20400,20350,79
|
|
20240111,103100,279343300,20350,20350,20400,20350,147
|
|
20240111,103000,276349750,20400,20400,20400,20350,97
|
|
20240111,102900,274374900,20400,20350,20400,20350,177
|
|
20240111,102800,270769100,20400,20350,20400,20350,60
|
|
20240111,102700,269547450,20400,20400,20400,20350,87
|
|
20240111,102600,267775200,20400,20400,20400,20350,149
|
|
20240111,102500,264737900,20400,20350,20400,20350,67
|
|
20240111,102400,263372450,20350,20350,20400,20350,121
|
|
20240111,102300,260909050,20400,20350,20400,20350,218
|
|
20240111,102200,256469700,20350,20400,20400,20350,54
|
|
20240111,102100,255370000,20400,20400,20400,20350,86
|
|
20240111,102000,253617250,20400,20400,20400,20350,88
|
|
20240111,101900,251825300,20400,20400,20400,20350,65
|
|
20240111,101800,250501100,20350,20400,20400,20350,77
|
|
20240111,101700,248932450,20350,20300,20400,20300,47
|
|
20240111,101600,247977150,20350,20400,20400,20300,59
|
|
20240111,101500,246776200,20400,20350,20400,20350,54
|
|
20240111,101400,245676200,20400,20400,20400,20350,69
|
|
20240111,101300,244270550,20400,20400,20400,20350,69
|
|
20240111,101200,242864550,20350,20400,20400,20350,79
|
|
20240111,101100,241255450,20350,20350,20350,20300,33
|
|
20240111,101000,240583950,20350,20400,20400,20350,325
|
|
20240111,100900,233956150,20400,20350,20400,20300,103
|
|
20240111,100800,231861300,20350,20300,20350,20300,81
|
|
20240111,100700,230215100,20350,20350,20350,20300,102
|
|
20240111,100600,228141000,20350,20350,20350,20300,55
|
|
20240111,100500,227023550,20300,20350,20350,20300,133
|
|
20240111,100400,224320950,20350,20350,20350,20300,252
|
|
20240111,100300,219204400,20300,20350,20350,20300,14
|
|
20240111,100200,218919550,20350,20350,20350,20300,233
|
|
20240111,100100,214186850,20350,20350,20400,20350,56
|
|
20240111,100000,213047100,20400,20350,20400,20300,181
|
|
20240111,095900,209365250,20350,20350,20350,20300,51
|
|
20240111,095800,208328750,20350,20350,20350,20300,88
|
|
20240111,095700,206540150,20350,20300,20350,20300,68
|
|
20240111,095600,205157800,20350,20350,20350,20300,74
|
|
20240111,095500,203654050,20350,20350,20350,20300,62
|
|
20240111,095400,202393800,20350,20350,20350,20300,80
|
|
20240111,095300,200767550,20350,20350,20350,20300,62
|
|
20240111,095200,199507600,20300,20400,20400,20300,54
|
|
20240111,095100,198406650,20400,20400,20400,20350,51
|
|
20240111,095000,197368200,20350,20350,20400,20350,203
|
|
20240111,094900,193236000,20400,20350,20400,20350,43
|
|
20240111,094800,192358850,20400,20400,20400,20400,33
|
|
20240111,094700,191685650,20400,20400,20400,20350,20
|
|
20240111,094600,191277700,20400,20400,20400,20400,99
|
|
20240111,094500,189258100,20400,20350,20400,20350,35
|
|
20240111,094400,188544250,20400,20350,20400,20350,47
|
|
20240111,094300,187586950,20350,20350,20350,20300,67
|
|
20240111,094200,186223550,20350,20350,20350,20300,44
|
|
20240111,094100,185328250,20350,20350,20350,20350,47
|
|
20240111,094000,184371800,20350,20300,20350,20300,113
|
|
20240111,093900,182077300,20350,20350,20350,20350,28
|
|
20240111,093800,181507500,20350,20300,20350,20250,330
|
|
20240111,093700,174805950,20350,20350,20400,20350,278
|
|
20240111,093600,169148400,20400,20400,20400,20350,69
|
|
20240111,093500,167741300,20400,20400,20400,20400,14
|
|
20240111,093400,167455700,20400,20400,20400,20350,97
|
|
20240111,093300,165479800,20400,20400,20450,20400,715
|
|
20240111,093200,150893650,20400,20400,20400,20350,30
|
|
20240111,093100,150282000,20400,20400,20400,20400,67
|
|
20240111,093000,148915200,20400,20350,20400,20350,24
|
|
20240111,092900,148425900,20350,20350,20400,20350,32
|
|
20240111,092800,147773450,20400,20350,20400,20350,171
|
|
20240111,092700,144287350,20400,20350,20400,20350,44
|
|
20240111,092600,143389800,20350,20400,20400,20350,15
|
|
20240111,092500,143083850,20400,20350,20400,20300,91
|
|
20240111,092400,141229550,20350,20400,20400,20350,25
|
|
20240111,092300,140720050,20400,20350,20400,20350,59
|
|
20240111,092200,139518600,20350,20350,20400,20350,1032
|
|
20240111,092100,118474700,20300,20300,20350,20300,127
|
|
20240111,092000,115891400,20350,20350,20400,20300,1148
|
|
20240111,091900,92541050,20400,20350,20400,20350,156
|
|
20240111,091800,89365050,20350,20350,20400,20350,586
|
|
20240111,091700,77438200,20350,20300,20350,20300,117
|
|
20240111,091600,75062250,20300,20350,20350,20300,262
|
|
20240111,091500,69740250,20350,20350,20400,20300,875
|
|
20240111,091400,51938100,20350,20350,20350,20300,15
|
|
20240111,091300,51633000,20350,20350,20350,20300,52
|
|
20240111,091200,50575800,20300,20250,20300,20250,312
|
|
20240111,091100,44242250,20300,20250,20300,20250,96
|
|
20240111,091000,42296150,20250,20300,20300,20250,75
|
|
20240111,090900,40777100,20300,20300,20300,20250,425
|
|
20240111,090800,32152350,20250,20250,20300,20250,139
|
|
20240111,090700,29336600,20200,20250,20250,20200,41
|
|
20240111,090600,28507300,20200,20200,20200,20100,146
|
|
20240111,090500,25559200,20200,20150,20200,20150,121
|
|
20240111,090400,23115800,20150,20100,20150,20100,163
|
|
20240111,090300,19837500,20100,20100,20200,20100,9
|
|
20240111,090200,19656400,20100,20100,20100,20100,5
|
|
20240111,090100,19555900,20100,20100,20100,20100,5
|
|
20240111,090000,19455400,20200,20050,20200,20050,968
|