675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201200,916731740,20100,20100,20100,20100,1659
|
|
20240112,201100,916731740,20100,20100,20100,20100,0
|
|
20240112,201000,916731740,20100,20100,20100,20100,0
|
|
20240112,200900,916731740,20100,20100,20100,20100,0
|
|
20240112,200800,916731740,20100,20100,20100,20100,0
|
|
20240112,200700,916731740,20100,20100,20100,20100,0
|
|
20240112,200600,916731740,20100,20100,20100,20100,0
|
|
20240112,200500,916731740,20100,20100,20100,20100,0
|
|
20240112,200400,916731740,20100,20100,20100,20100,0
|
|
20240112,200300,916731740,20100,20100,20100,20100,0
|
|
20240112,200200,916731740,20100,20100,20100,20100,0
|
|
20240112,200100,916731740,20100,20100,20100,20100,0
|
|
20240112,200000,916731740,20100,20100,20100,20100,0
|
|
20240112,195900,916731740,20100,20100,20100,20100,0
|
|
20240112,195800,916731740,20100,20100,20100,20100,0
|
|
20240112,195700,916731740,20100,20100,20100,20100,0
|
|
20240112,195600,916731740,20100,20100,20100,20100,0
|
|
20240112,195500,916731740,20100,20100,20100,20100,0
|
|
20240112,195400,916731740,20100,20100,20100,20100,0
|
|
20240112,195300,916731740,20100,20100,20100,20100,0
|
|
20240112,195200,916731740,20100,20100,20100,20100,0
|
|
20240112,195100,916731740,20100,20100,20100,20100,0
|
|
20240112,195000,916731740,20100,20100,20100,20100,0
|
|
20240112,194900,916731740,20100,20100,20100,20100,0
|
|
20240112,194800,916731740,20100,20100,20100,20100,0
|
|
20240112,194700,916731740,20100,20100,20100,20100,0
|
|
20240112,194600,916731740,20100,20100,20100,20100,0
|
|
20240112,194500,916731740,20100,20100,20100,20100,0
|
|
20240112,194400,916731740,20100,20100,20100,20100,0
|
|
20240112,194300,916731740,20100,20100,20100,20100,0
|
|
20240112,194200,916731740,20100,20100,20100,20100,1659
|
|
20240112,194100,916731740,20100,20100,20100,20100,0
|
|
20240112,194000,916731740,20100,20100,20100,20100,0
|
|
20240112,193900,916731740,20100,20100,20100,20100,0
|
|
20240112,193800,916731740,20100,20100,20100,20100,0
|
|
20240112,193700,916731740,20100,20100,20100,20100,0
|
|
20240112,193600,916731740,20100,20100,20100,20100,0
|
|
20240112,193500,916731740,20100,20100,20100,20100,0
|
|
20240112,193400,916731740,20100,20100,20100,20100,0
|
|
20240112,193300,916731740,20100,20100,20100,20100,0
|
|
20240112,193200,916731740,20100,20100,20100,20100,0
|
|
20240112,193100,916731740,20100,20100,20100,20100,0
|
|
20240112,193000,916731740,20100,20100,20100,20100,0
|
|
20240112,192900,916731740,20100,20100,20100,20100,0
|
|
20240112,192800,916731740,20100,20100,20100,20100,0
|
|
20240112,192700,916731740,20100,20100,20100,20100,0
|
|
20240112,192600,916731740,20100,20100,20100,20100,0
|
|
20240112,192500,916731740,20100,20100,20100,20100,0
|
|
20240112,192400,916731740,20100,20100,20100,20100,0
|
|
20240112,192300,916731740,20100,20100,20100,20100,0
|
|
20240112,192200,916731740,20100,20100,20100,20100,0
|
|
20240112,192100,916731740,20100,20100,20100,20100,0
|
|
20240112,192000,916731740,20100,20100,20100,20100,0
|
|
20240112,191900,916731740,20100,20100,20100,20100,0
|
|
20240112,191800,916731740,20100,20100,20100,20100,0
|
|
20240112,191700,916731740,20100,20100,20100,20100,0
|
|
20240112,191600,916731740,20100,20100,20100,20100,0
|
|
20240112,191500,916731740,20100,20100,20100,20100,0
|
|
20240112,191400,916731740,20100,20100,20100,20100,0
|
|
20240112,191300,916731740,20100,20100,20100,20100,0
|
|
20240112,191200,916731740,20100,20100,20100,20100,1659
|
|
20240112,191100,916731740,20100,20100,20100,20100,0
|
|
20240112,191000,916731740,20100,20100,20100,20100,0
|
|
20240112,190900,916731740,20100,20100,20100,20100,0
|
|
20240112,190800,916731740,20100,20100,20100,20100,0
|
|
20240112,190700,916731740,20100,20100,20100,20100,0
|
|
20240112,190600,916731740,20100,20100,20100,20100,0
|
|
20240112,190500,916731740,20100,20100,20100,20100,0
|
|
20240112,190400,916731740,20100,20100,20100,20100,0
|
|
20240112,190300,916731740,20100,20100,20100,20100,0
|
|
20240112,190200,916731740,20100,20100,20100,20100,0
|
|
20240112,190100,916731740,20100,20100,20100,20100,0
|
|
20240112,190000,916731740,20100,20100,20100,20100,0
|
|
20240112,185900,916731740,20100,20100,20100,20100,0
|
|
20240112,185800,916731740,20100,20100,20100,20100,0
|
|
20240112,185700,916731740,20100,20100,20100,20100,0
|
|
20240112,185600,916731740,20100,20100,20100,20100,0
|
|
20240112,185500,916731740,20100,20100,20100,20100,0
|
|
20240112,185400,916731740,20100,20100,20100,20100,0
|
|
20240112,185300,916731740,20100,20100,20100,20100,0
|
|
20240112,185200,916731740,20100,20100,20100,20100,0
|
|
20240112,185100,916731740,20100,20100,20100,20100,0
|
|
20240112,185000,916731740,20100,20100,20100,20100,0
|
|
20240112,184900,916731740,20100,20100,20100,20100,0
|
|
20240112,184800,916731740,20100,20100,20100,20100,0
|
|
20240112,184700,916731740,20100,20100,20100,20100,0
|
|
20240112,184600,916731740,20100,20100,20100,20100,0
|
|
20240112,184500,916731740,20100,20100,20100,20100,0
|
|
20240112,184400,916731740,20100,20100,20100,20100,0
|
|
20240112,184300,916731740,20100,20100,20100,20100,0
|
|
20240112,184200,916731740,20100,20100,20100,20100,1659
|
|
20240112,184100,916731740,20100,20100,20100,20100,0
|
|
20240112,184000,916731740,20100,20100,20100,20100,0
|
|
20240112,183900,916731740,20100,20100,20100,20100,0
|
|
20240112,183800,916731740,20100,20100,20100,20100,0
|
|
20240112,183700,916731740,20100,20100,20100,20100,0
|
|
20240112,183600,916731740,20100,20100,20100,20100,0
|
|
20240112,183500,916731740,20100,20100,20100,20100,0
|
|
20240112,183400,916731740,20100,20100,20100,20100,0
|
|
20240112,183300,916731740,20100,20100,20100,20100,0
|
|
20240112,183200,916731740,20100,20100,20100,20100,0
|
|
20240112,183100,916731740,20100,20100,20100,20100,0
|
|
20240112,183000,916731740,20100,20100,20100,20100,0
|
|
20240112,182900,916731740,20100,20100,20100,20100,0
|
|
20240112,182800,916731740,20100,20100,20100,20100,0
|
|
20240112,182700,916731740,20100,20100,20100,20100,0
|
|
20240112,182600,916731740,20100,20100,20100,20100,0
|
|
20240112,182500,916731740,20100,20100,20100,20100,0
|
|
20240112,182400,916731740,20100,20100,20100,20100,0
|
|
20240112,182300,916731740,20100,20100,20100,20100,0
|
|
20240112,182200,916731740,20100,20100,20100,20100,0
|
|
20240112,182100,916731740,20100,20100,20100,20100,0
|
|
20240112,182000,916731740,20100,20100,20100,20100,0
|
|
20240112,181900,916731740,20100,20100,20100,20100,0
|
|
20240112,181800,916731740,20100,20100,20100,20100,0
|
|
20240112,181700,916731740,20100,20100,20100,20100,0
|
|
20240112,181600,916731740,20100,20100,20100,20100,0
|
|
20240112,181500,916731740,20100,20100,20100,20100,0
|
|
20240112,181400,916731740,20100,20100,20100,20100,0
|
|
20240112,181300,916731740,20100,20100,20100,20100,0
|
|
20240112,181200,916731740,20100,20100,20100,20100,1659
|
|
20240112,181100,916731740,20100,20100,20100,20100,0
|
|
20240112,181000,916731740,20100,20100,20100,20100,0
|
|
20240112,180900,916731740,20100,20100,20100,20100,0
|
|
20240112,180800,916731740,20100,20100,20100,20100,0
|
|
20240112,180700,916731740,20100,20100,20100,20100,0
|
|
20240112,180600,916731740,20100,20100,20100,20100,0
|
|
20240112,180500,916731740,20100,20100,20100,20100,0
|
|
20240112,180400,916731740,20100,20100,20100,20100,0
|
|
20240112,180300,916731740,20100,20100,20100,20100,0
|
|
20240112,180200,916731740,20100,20100,20100,20100,0
|
|
20240112,180100,916731740,20100,20100,20100,20100,0
|
|
20240112,180000,916731740,20100,20100,20100,20100,0
|
|
20240112,175900,916731740,20100,20100,20100,20100,0
|
|
20240112,175800,916731740,20100,20100,20100,20100,0
|
|
20240112,175700,916731740,20100,20100,20100,20100,0
|
|
20240112,175600,916731740,20100,20100,20100,20100,0
|
|
20240112,175500,916731740,20100,20100,20100,20100,0
|
|
20240112,175400,916731740,20100,20100,20100,20100,0
|
|
20240112,175300,916731740,20100,20100,20100,20100,0
|
|
20240112,175200,916731740,20100,20100,20100,20100,0
|
|
20240112,175100,916731740,20100,20100,20100,20100,0
|
|
20240112,175000,916731740,20100,20100,20100,20100,0
|
|
20240112,174900,916731740,20100,20100,20100,20100,0
|
|
20240112,174800,916731740,20100,20100,20100,20100,0
|
|
20240112,174700,916731740,20100,20100,20100,20100,0
|
|
20240112,174600,916731740,20100,20100,20100,20100,0
|
|
20240112,174500,916731740,20100,20100,20100,20100,0
|
|
20240112,174400,916731740,20100,20100,20100,20100,0
|
|
20240112,174300,916731740,20100,20100,20100,20100,0
|
|
20240112,174200,916731740,20100,20100,20100,20100,1659
|
|
20240112,174100,916731740,20100,20100,20100,20100,0
|
|
20240112,174000,916731740,20100,20100,20100,20100,0
|
|
20240112,173900,916731740,20100,20100,20100,20100,0
|
|
20240112,173800,916731740,20100,20100,20100,20100,0
|
|
20240112,173700,916731740,20100,20100,20100,20100,0
|
|
20240112,173600,916731740,20100,20100,20100,20100,0
|
|
20240112,173500,916731740,20100,20100,20100,20100,0
|
|
20240112,173400,916731740,20100,20100,20100,20100,0
|
|
20240112,173300,916731740,20100,20100,20100,20100,0
|
|
20240112,173200,916731740,20100,20100,20100,20100,0
|
|
20240112,173100,916731740,20100,20100,20100,20100,0
|
|
20240112,173000,916731740,20100,20100,20100,20100,0
|
|
20240112,172900,916731740,20100,20100,20100,20100,0
|
|
20240112,172800,916731740,20100,20100,20100,20100,0
|
|
20240112,172700,916731740,20100,20100,20100,20100,0
|
|
20240112,172600,916731740,20100,20100,20100,20100,0
|
|
20240112,172500,916731740,20100,20100,20100,20100,0
|
|
20240112,172400,916731740,20100,20100,20100,20100,0
|
|
20240112,172300,916731740,20100,20100,20100,20100,0
|
|
20240112,172200,916731740,20100,20100,20100,20100,0
|
|
20240112,172100,916731740,20100,20100,20100,20100,0
|
|
20240112,172000,916731740,20100,20100,20100,20100,0
|
|
20240112,171900,916731740,20100,20100,20100,20100,0
|
|
20240112,171800,916731740,20100,20100,20100,20100,0
|
|
20240112,171700,916731740,20100,20100,20100,20100,0
|
|
20240112,171600,916731740,20100,20100,20100,20100,0
|
|
20240112,171500,916731740,20100,20100,20100,20100,0
|
|
20240112,171400,916731740,20100,20100,20100,20100,0
|
|
20240112,171300,916731740,20100,20100,20100,20100,0
|
|
20240112,171200,916731740,20100,20100,20100,20100,1659
|
|
20240112,171100,916731740,20100,20100,20100,20100,0
|
|
20240112,171000,916731740,20100,20100,20100,20100,0
|
|
20240112,170900,916731740,20100,20100,20100,20100,0
|
|
20240112,170800,916731740,20100,20100,20100,20100,0
|
|
20240112,170700,916731740,20100,20100,20100,20100,0
|
|
20240112,170600,916731740,20100,20100,20100,20100,0
|
|
20240112,170500,916731740,20100,20100,20100,20100,0
|
|
20240112,170400,916731740,20100,20100,20100,20100,0
|
|
20240112,170300,916731740,20100,20100,20100,20100,0
|
|
20240112,170200,916731740,20100,20100,20100,20100,0
|
|
20240112,170100,916731740,20100,20100,20100,20100,0
|
|
20240112,170000,916731740,20100,20100,20100,20100,0
|
|
20240112,165900,916731740,20100,20100,20100,20100,0
|
|
20240112,165800,916731740,20100,20100,20100,20100,0
|
|
20240112,165700,916731740,20100,20100,20100,20100,0
|
|
20240112,165600,916731740,20100,20100,20100,20100,0
|
|
20240112,165500,916731740,20100,20100,20100,20100,0
|
|
20240112,165400,916731740,20100,20100,20100,20100,0
|
|
20240112,165300,916731740,20100,20100,20100,20100,0
|
|
20240112,165200,916731740,20100,20100,20100,20100,0
|
|
20240112,165100,916731740,20100,20100,20100,20100,0
|
|
20240112,165000,916731740,20100,20100,20100,20100,0
|
|
20240112,164900,916731740,20100,20100,20100,20100,0
|
|
20240112,164800,916731740,20100,20100,20100,20100,0
|
|
20240112,164700,916731740,20100,20100,20100,20100,0
|
|
20240112,164600,916731740,20100,20100,20100,20100,0
|
|
20240112,164500,916731740,20100,20100,20100,20100,0
|
|
20240112,164400,916731740,20100,20100,20100,20100,0
|
|
20240112,164300,916731740,20100,20100,20100,20100,0
|
|
20240112,164200,916731740,20100,20100,20100,20100,1659
|
|
20240112,164100,916731740,20100,20100,20100,20100,0
|
|
20240112,164000,916731740,20100,20100,20100,20100,0
|
|
20240112,163900,916731740,20100,20100,20100,20100,0
|
|
20240112,163800,916731740,20100,20100,20100,20100,0
|
|
20240112,163700,916731740,20100,20100,20100,20100,0
|
|
20240112,163600,916731740,20100,20100,20100,20100,0
|
|
20240112,163500,916731740,20100,20100,20100,20100,0
|
|
20240112,163400,916731740,20100,20100,20100,20100,0
|
|
20240112,163300,916731740,20100,20100,20100,20100,0
|
|
20240112,163200,916731740,20100,20100,20100,20100,0
|
|
20240112,163100,916731740,20100,20100,20100,20100,0
|
|
20240112,163000,916731740,20100,20100,20100,20100,0
|
|
20240112,162900,916731740,20100,20100,20100,20100,0
|
|
20240112,162800,916731740,20100,20100,20100,20100,0
|
|
20240112,162700,916731740,20100,20100,20100,20100,0
|
|
20240112,162600,916731740,20100,20100,20100,20100,0
|
|
20240112,162500,916731740,20100,20100,20100,20100,0
|
|
20240112,162400,916731740,20100,20100,20100,20100,0
|
|
20240112,162300,916731740,20100,20100,20100,20100,0
|
|
20240112,162200,916731740,20100,20100,20100,20100,0
|
|
20240112,162100,916731740,20100,20100,20100,20100,0
|
|
20240112,162000,916731740,20100,20100,20100,20100,0
|
|
20240112,161900,916731740,20100,20100,20100,20100,0
|
|
20240112,161800,916731740,20100,20100,20100,20100,0
|
|
20240112,161700,916731740,20100,20100,20100,20100,0
|
|
20240112,161600,916731740,20100,20100,20100,20100,0
|
|
20240112,161500,916731740,20100,20100,20100,20100,0
|
|
20240112,161400,916731740,20100,20100,20100,20100,0
|
|
20240112,161300,916731740,20100,20100,20100,20100,0
|
|
20240112,161200,916731740,20100,20100,20100,20100,1659
|
|
20240112,161100,916731740,20100,20100,20100,20100,0
|
|
20240112,161000,916731740,20100,20100,20100,20100,0
|
|
20240112,160900,916731740,20100,20100,20100,20100,0
|
|
20240112,160800,916731740,20100,20100,20100,20100,0
|
|
20240112,160700,916731740,20100,20100,20100,20100,0
|
|
20240112,160600,916731740,20100,20100,20100,20100,0
|
|
20240112,160500,916731740,20100,20100,20100,20100,0
|
|
20240112,160400,916731740,20100,20100,20100,20100,0
|
|
20240112,160300,916731740,20100,20100,20100,20100,0
|
|
20240112,160200,916731740,20100,20100,20100,20100,0
|
|
20240112,160100,916731740,20100,20100,20100,20100,0
|
|
20240112,160000,916731740,20100,20100,20100,20100,0
|
|
20240112,155900,916731740,20100,20100,20100,20100,0
|
|
20240112,155800,916731740,20100,20100,20100,20100,0
|
|
20240112,155700,916731740,20100,20100,20100,20100,0
|
|
20240112,155600,916731740,20100,20100,20100,20100,0
|
|
20240112,155500,916731740,20100,20100,20100,20100,0
|
|
20240112,155400,916731740,20100,20100,20100,20100,0
|
|
20240112,155300,916731740,20100,20100,20100,20100,0
|
|
20240112,155200,916731740,20100,20100,20100,20100,0
|
|
20240112,155100,916731740,20100,20100,20100,20100,0
|
|
20240112,155000,916731740,20100,20100,20100,20100,0
|
|
20240112,154900,916731740,20100,20100,20100,20100,0
|
|
20240112,154800,916731740,20100,20100,20100,20100,0
|
|
20240112,154700,916731740,20100,20100,20100,20100,0
|
|
20240112,154600,916731740,20100,20100,20100,20100,0
|
|
20240112,154500,916731740,20100,20100,20100,20100,0
|
|
20240112,154400,916731740,20100,20100,20100,20100,0
|
|
20240112,154300,916731740,20100,20100,20100,20100,0
|
|
20240112,154200,916731740,20100,20100,20100,20100,1659
|
|
20240112,154100,916731740,20100,20100,20100,20100,0
|
|
20240112,154000,916731740,20100,20100,20100,20100,0
|
|
20240112,153900,916731740,20100,20100,20100,20100,0
|
|
20240112,153800,916731740,20100,20100,20100,20100,0
|
|
20240112,153700,916731740,20100,20100,20100,20100,0
|
|
20240112,153600,916731740,20100,20100,20100,20100,0
|
|
20240112,153500,916731740,20100,20100,20100,20100,0
|
|
20240112,153400,916731740,20100,20100,20100,20100,0
|
|
20240112,153300,916731740,20100,20100,20100,20100,0
|
|
20240112,153200,916731740,20100,20100,20100,20100,0
|
|
20240112,153100,916731740,20100,20100,20100,20100,0
|
|
20240112,153000,916731740,20100,20100,20100,20100,1659
|
|
20240112,152900,883385840,20100,20100,20100,20100,0
|
|
20240112,152800,883385840,20100,20100,20100,20100,0
|
|
20240112,152700,883385840,20100,20100,20100,20100,0
|
|
20240112,152600,883385840,20100,20100,20100,20100,0
|
|
20240112,152500,883385840,20100,20100,20100,20100,0
|
|
20240112,152400,883385840,20100,20100,20100,20100,0
|
|
20240112,152300,883385840,20100,20100,20100,20100,0
|
|
20240112,152200,883385840,20100,20100,20100,20100,0
|
|
20240112,152100,883385840,20100,20100,20100,20100,0
|
|
20240112,152000,883385840,20100,20100,20100,20100,0
|
|
20240112,151900,883385840,20100,20200,20250,20050,642
|
|
20240112,151800,870400590,20200,20150,20200,20050,405
|
|
20240112,151700,862231490,20150,20200,20200,20050,144
|
|
20240112,151600,859335140,20200,20200,20200,20050,191
|
|
20240112,151500,855489090,20200,20200,20200,20050,95
|
|
20240112,151400,853572990,20050,20150,20200,20050,134
|
|
20240112,151300,850872140,20200,20200,20200,20150,87
|
|
20240112,151200,849114890,20200,20150,20200,20100,106
|
|
20240112,151100,846978190,20200,20200,20200,20100,115
|
|
20240112,151000,844656690,20100,20150,20200,20100,325
|
|
20240112,150900,838116440,20150,20200,20200,20100,240
|
|
20240112,150800,833273290,20150,20150,20200,20150,342
|
|
20240112,150700,826378790,20150,20150,20150,20100,97
|
|
20240112,150600,824426390,20100,20150,20150,20100,160
|
|
20240112,150500,821204990,20150,20100,20200,20100,115
|
|
20240112,150400,818889040,20100,20200,20200,20100,103
|
|
20240112,150300,816813540,20200,20200,20200,20150,261
|
|
20240112,150200,811542240,20200,20200,20200,20150,140
|
|
20240112,150100,808714840,20200,20200,20200,20150,78
|
|
20240112,150000,807139940,20100,20150,20200,20100,99
|
|
20240112,145900,805144590,20150,20200,20200,20100,106
|
|
20240112,145800,803007540,20150,20100,20200,20100,89
|
|
20240112,145700,801213740,20150,20050,20200,20050,157
|
|
20240112,145600,798048990,20100,20150,20200,20100,92
|
|
20240112,145500,796196040,20150,20150,20200,20100,229
|
|
20240112,145400,791582790,20150,20150,20200,20100,173
|
|
20240112,145300,788095190,20100,20150,20150,20100,143
|
|
20240112,145200,785216390,20150,20100,20200,20100,903
|
|
20240112,145100,767022190,20100,20100,20150,20100,97
|
|
20240112,145000,765071090,20100,20100,20150,20050,74
|
|
20240112,144900,763583540,20100,20100,20150,20050,136
|
|
20240112,144800,760849140,20100,20100,20150,20050,62
|
|
20240112,144700,759602590,20100,20100,20150,20050,146
|
|
20240112,144600,756667490,20150,20100,20150,20050,82
|
|
20240112,144500,755021140,20100,20100,20150,20050,145
|
|
20240112,144400,752106740,20100,20050,20100,20050,147
|
|
20240112,144300,749154690,20050,20100,20150,20050,75
|
|
20240112,144200,747648190,20100,20100,20150,20050,145
|
|
20240112,144100,744732490,20100,20100,20150,20000,89
|
|
20240112,144000,742944790,20050,20100,20150,20050,147
|
|
20240112,143900,739992240,20100,20100,20150,20050,115
|
|
20240112,143800,737681140,20100,20100,20150,20050,116
|
|
20240112,143700,735353240,20050,20100,20150,20050,129
|
|
20240112,143600,732764040,20100,20100,20100,20000,211
|
|
20240112,143500,728525740,20100,20050,20100,20050,106
|
|
20240112,143400,726399390,20050,20050,20100,20000,140
|
|
20240112,143300,723590440,20050,20050,20100,20000,81
|
|
20240112,143200,721965290,20050,20050,20100,20000,78
|
|
20240112,143100,720403340,20050,20100,20100,20050,286
|
|
20240112,143000,714666940,20050,20050,20100,20050,71
|
|
20240112,142900,713241340,20050,20050,20100,20050,5
|
|
20240112,142800,713140990,20050,20100,20100,20050,56
|
|
20240112,142700,712015540,20100,20050,20100,20050,5
|
|
20240112,142600,711915090,20050,20050,20150,20050,37
|
|
20240112,142500,711171940,20050,20100,20100,20050,8
|
|
20240112,142400,711011340,20050,20150,20150,20050,5
|
|
20240112,142300,710910890,20150,20050,20150,20050,83
|
|
20240112,142200,709238690,20150,20150,20150,20150,5
|
|
20240112,142100,709137940,20050,20100,20100,20050,61
|
|
20240112,142000,707911990,20100,20100,20100,20050,8
|
|
20240112,141900,707751290,20100,20100,20100,20050,90
|
|
20240112,141800,705942390,20100,20050,20100,20050,32
|
|
20240112,141700,705299290,20050,20100,20100,20050,139
|
|
20240112,141600,702505540,20100,20150,20150,20050,14
|
|
20240112,141500,702224040,20050,20050,20050,20050,2
|
|
20240112,141400,702183940,20050,20050,20050,20050,0
|
|
20240112,141300,702183940,20050,20100,20150,20050,64
|
|
20240112,141200,700897390,20150,20150,20150,20150,7
|
|
20240112,141100,700756340,20100,20150,20150,20100,38
|
|
20240112,141000,699990740,20150,20100,20150,20050,21
|
|
20240112,140900,699569190,20100,20100,20100,20100,5
|
|
20240112,140800,699468690,20100,20150,20150,20050,328
|
|
20240112,140700,692877640,20050,20100,20100,20050,79
|
|
20240112,140600,691291640,20150,20200,20200,20100,79
|
|
20240112,140500,689702690,20200,20200,20200,20200,344
|
|
20240112,140400,682753890,20100,20200,20200,20100,58
|
|
20240112,140300,681587090,20200,20100,20200,20100,29
|
|
20240112,140200,681003290,20100,20100,20100,20100,50
|
|
20240112,140100,679998290,20100,20100,20100,20100,5
|
|
20240112,140000,679897790,20100,20100,20100,20100,55
|
|
20240112,135900,678792290,20100,20100,20100,20100,5
|
|
20240112,135800,678691790,20100,20100,20100,20100,48
|
|
20240112,135700,677726990,20150,20150,20150,20150,45
|
|
20240112,135600,676820240,20200,20100,20200,20100,1853
|
|
20240112,135500,639430890,20050,20100,20100,20050,21
|
|
20240112,135400,639008840,20050,20050,20050,20050,37
|
|
20240112,135300,638266990,20050,20100,20100,20050,15
|
|
20240112,135200,637966140,20100,20100,20100,20100,19
|
|
20240112,135100,637584240,20100,20100,20100,20100,39
|
|
20240112,135000,636800340,20100,20000,20100,20000,13
|
|
20240112,134900,636539340,20050,20050,20050,20050,36
|
|
20240112,134800,635817540,20050,20050,20050,20050,15
|
|
20240112,134700,635516790,20050,20100,20100,20050,79
|
|
20240112,134600,633928990,20100,20000,20100,20000,6
|
|
20240112,134500,633808490,20100,20050,20100,20050,42
|
|
20240112,134400,632964340,20050,20050,20050,20050,618
|
|
20240112,134300,620573440,20050,20050,20050,20050,66
|
|
20240112,134200,619250140,20050,20050,20050,20050,30
|
|
20240112,134100,618648640,20050,20050,20050,20050,40
|
|
20240112,134000,617846640,20050,20000,20050,20000,37
|
|
20240112,133900,617106490,20000,19980,20000,19980,22
|
|
20240112,133800,616666730,19980,19980,19980,19970,15
|
|
20240112,133700,616367040,19990,20000,20000,19990,42
|
|
20240112,133600,615527070,19980,19980,19980,19980,34
|
|
20240112,133500,614847750,19980,20000,20000,19980,7
|
|
20240112,133400,614707800,19990,19990,20000,19990,75
|
|
20240112,133300,613208370,19990,19990,19990,19970,26
|
|
20240112,133200,612689030,20000,20000,20000,20000,89
|
|
20240112,133100,610909030,20050,20050,20050,20050,25
|
|
20240112,133000,610407780,20050,20100,20100,19970,9
|
|
20240112,132900,610227210,20100,20000,20100,19960,319
|
|
20240112,132800,603847910,20000,19980,20000,19950,2634
|
|
20240112,132700,551224100,19980,20000,20000,19980,111
|
|
20240112,132600,549004480,20050,20050,20050,20050,59
|
|
20240112,132500,547821530,20050,20050,20050,20050,5
|
|
20240112,132400,547721280,20050,20050,20050,20050,79
|
|
20240112,132300,546137330,20050,20050,20050,20050,1
|
|
20240112,132200,546117280,20050,20050,20050,20050,41
|
|
20240112,132100,545295230,20050,20050,20050,20050,20
|
|
20240112,132000,544894230,20050,20050,20050,20050,9
|
|
20240112,131900,544713780,20050,20050,20050,20050,77
|
|
20240112,131800,543169930,20050,20050,20050,20050,21
|
|
20240112,131700,542748880,20050,20050,20050,20050,37
|
|
20240112,131600,542007030,20050,20050,20050,20050,13
|
|
20240112,131500,541746380,20000,20050,20050,20000,64
|
|
20240112,131400,540466330,20050,20050,20050,20050,0
|
|
20240112,131300,540466330,20050,20050,20050,20050,5
|
|
20240112,131200,540366080,20000,20000,20000,20000,4
|
|
20240112,131100,540286080,19970,19980,19980,19970,178
|
|
20240112,131000,536729840,19980,19980,19980,19980,6
|
|
20240112,130900,536609960,19990,20100,20100,19980,3335
|
|
20240112,130800,469910760,20050,20050,20050,20050,45
|
|
20240112,130700,469008510,20000,20000,20000,20000,0
|
|
20240112,130600,469008510,20000,20050,20050,20000,4
|
|
20240112,130500,468928360,20050,20050,20050,20050,173
|
|
20240112,130400,465459710,20050,20050,20050,20050,2
|
|
20240112,130300,465419610,20050,20100,20100,20050,40
|
|
20240112,130200,464615660,20100,20100,20100,20100,41
|
|
20240112,130100,463791560,20100,20050,20100,20050,5
|
|
20240112,130000,463691110,20050,20050,20050,20000,11
|
|
20240112,125900,463470860,20100,20100,20100,20100,4
|
|
20240112,125800,463390460,20050,20100,20100,20050,58
|
|
20240112,125700,462224710,20100,20100,20100,20100,5
|
|
20240112,125600,462124210,20100,20050,20100,20050,46
|
|
20240112,125500,461201660,20050,20000,20050,20000,56
|
|
20240112,125400,460079010,20100,20100,20100,20100,47
|
|
20240112,125300,459134310,20050,20050,20050,20050,407
|
|
20240112,125200,450973960,20050,20050,20050,20050,75
|
|
20240112,125100,449470210,20050,20050,20050,20050,27
|
|
20240112,125000,448928860,20100,20100,20100,20050,80
|
|
20240112,124900,447322460,20050,20050,20050,20050,51
|
|
20240112,124800,446299910,20100,20100,20100,20100,41
|
|
20240112,124700,445475810,20100,20100,20100,20100,20
|
|
20240112,124600,445073810,20100,20100,20100,20100,5
|
|
20240112,124500,444973310,20100,20100,20100,20000,118
|
|
20240112,124400,442605510,20050,20050,20050,20050,1
|
|
20240112,124300,442585460,20050,20050,20050,20050,6
|
|
20240112,124200,442465160,20100,20100,20100,20050,40
|
|
20240112,124100,441662660,20000,20000,20000,20000,0
|
|
20240112,124000,441662660,20000,20050,20050,20000,6
|
|
20240112,123900,441542560,20100,20100,20100,20100,67
|
|
20240112,123800,440195860,20000,20000,20000,20000,126
|
|
20240112,123700,437675860,20000,20100,20100,20000,58
|
|
20240112,123600,436510310,20100,20050,20100,20050,29
|
|
20240112,123500,435928810,20050,20050,20100,20050,34
|
|
20240112,123400,435246810,20050,20100,20100,20050,59
|
|
20240112,123300,434062810,20100,20100,20100,20100,3
|
|
20240112,123200,434002510,20050,20100,20100,20050,38
|
|
20240112,123100,433238760,20100,20100,20100,20000,140
|
|
20240112,123000,430430060,20100,20050,20100,20050,20
|
|
20240112,122900,430028810,20100,20050,20100,20050,5
|
|
20240112,122800,429928460,20100,20050,20100,20050,87
|
|
20240112,122700,428182010,20050,20050,20050,20050,1
|
|
20240112,122600,428161960,20050,20000,20050,20000,64
|
|
20240112,122500,426879010,20050,20050,20050,20050,5
|
|
20240112,122400,426778760,20050,20050,20050,20050,44
|
|
20240112,122300,425896560,20000,20050,20050,20000,1075
|
|
20240112,122200,404394710,20050,20150,20150,20050,2006
|
|
20240112,122100,364165510,20150,20150,20150,20100,26
|
|
20240112,122000,363641910,20200,20200,20200,20150,62
|
|
20240112,121900,362390510,20200,20200,20200,20200,5
|
|
20240112,121800,362289510,20150,20150,20150,20150,34
|
|
20240112,121700,361604410,20150,20150,20150,20150,1
|
|
20240112,121600,361584260,20150,20200,20200,20150,72
|
|
20240112,121500,360130060,20200,20200,20200,20200,1
|
|
20240112,121400,360109860,20200,20200,20200,20200,5
|
|
20240112,121300,360008860,20150,20200,20200,20150,82
|
|
20240112,121200,358356060,20100,20150,20150,20100,5
|
|
20240112,121100,358255510,20200,20200,20200,20200,117
|
|
20240112,121000,355892110,20200,20200,20200,20200,1
|
|
20240112,120900,355871910,20200,20200,20200,20200,41
|
|
20240112,120800,355043710,20150,20200,20200,20150,123
|
|
20240112,120700,352559160,20200,20150,20200,20100,43
|
|
20240112,120600,351691160,20150,20200,20200,20150,31
|
|
20240112,120500,351065010,20200,20200,20200,20150,45
|
|
20240112,120400,350157860,20200,20200,20200,20200,18
|
|
20240112,120300,349794260,20150,20200,20200,20100,23
|
|
20240112,120200,349331760,20100,20200,20200,20100,11
|
|
20240112,120100,349110110,20200,20200,20200,20200,45
|
|
20240112,120000,348201110,20200,20200,20200,20200,39
|
|
20240112,115900,347413310,20150,20200,20200,20150,65
|
|
20240112,115800,346101560,20200,20200,20200,20150,29
|
|
20240112,115700,345515860,20100,20150,20150,20100,5
|
|
20240112,115600,345415310,20150,20200,20200,20150,43
|
|
20240112,115500,344548560,20200,20100,20200,20100,30
|
|
20240112,115400,343942660,20200,20200,20200,20150,43
|
|
20240112,115300,343074110,20150,20150,20150,20150,5
|
|
20240112,115200,342973360,20100,20200,20200,20100,51
|
|
20240112,115100,341945860,20200,20200,20200,20200,4
|
|
20240112,115000,341865060,20200,20200,20200,20150,108
|
|
20240112,114900,339685860,20200,20200,20200,20200,0
|
|
20240112,114800,339685860,20200,20100,20200,20100,84
|
|
20240112,114700,337989660,20150,20200,20200,20150,31
|
|
20240112,114600,337364710,20150,20150,20150,20150,1
|
|
20240112,114500,337344560,20100,20200,20200,20100,61
|
|
20240112,114400,336116210,20200,20200,20200,20200,2
|
|
20240112,114300,336075810,20100,20150,20200,20100,11
|
|
20240112,114200,335854210,20200,20200,20200,20100,102
|
|
20240112,114100,333796710,20200,20200,20200,20200,1
|
|
20240112,114000,333776510,20150,20150,20200,20100,54
|
|
20240112,113900,332689960,20150,20150,20150,20150,44
|
|
20240112,113800,331803360,20100,20100,20100,20100,5
|
|
20240112,113700,331702860,20150,20150,20150,20150,77
|
|
20240112,113600,330151310,20150,20150,20150,20150,8
|
|
20240112,113500,329990110,20150,20150,20150,20150,51
|
|
20240112,113400,328962460,20050,20050,20050,20050,37
|
|
20240112,113300,328220610,20150,20150,20150,20050,118
|
|
20240112,113200,325843960,20150,20150,20150,20150,47
|
|
20240112,113100,324896910,20150,20150,20150,20150,41
|
|
20240112,113000,324070760,20150,20150,20150,20150,1
|
|
20240112,112900,324050610,20050,20050,20050,20050,0
|
|
20240112,112800,324050610,20050,20150,20150,20050,21
|
|
20240112,112700,323628560,20100,20150,20150,20100,61
|
|
20240112,112600,322401560,20150,20150,20150,20100,3
|
|
20240112,112500,322341160,20150,20150,20150,20150,42
|
|
20240112,112400,321494860,20150,20050,20150,20050,43
|
|
20240112,112300,320632210,20150,20200,20200,20100,22
|
|
20240112,112200,320189460,20200,20200,20200,20150,114
|
|
20240112,112100,317887710,20200,20150,20200,20150,11
|
|
20240112,112000,317665960,20200,20200,20200,20050,143
|
|
20240112,111900,314788560,20200,20200,20200,20150,24
|
|
20240112,111800,314304760,20150,20150,20150,20150,38
|
|
20240112,111700,313539060,20100,20150,20150,20100,30
|
|
20240112,111600,312935810,20150,20150,20150,20100,96
|
|
20240112,111500,311003060,20150,20150,20150,20150,1
|
|
20240112,111400,310982910,20150,20150,20150,20100,74
|
|
20240112,111300,309492060,20150,20150,20150,20150,9
|
|
20240112,111200,309310710,20100,20150,20150,20100,105
|
|
20240112,111100,307196510,20150,20150,20150,20150,35
|
|
20240112,111000,306491260,20150,20150,20150,20150,1
|
|
20240112,110900,306471110,20100,20150,20150,20100,14
|
|
20240112,110800,306189310,20150,20150,20150,20150,26
|
|
20240112,110700,305665410,20100,20100,20100,20100,10
|
|
20240112,110600,305464410,20100,20150,20150,20050,67
|
|
20240112,110500,304117960,20150,20050,20150,20050,112
|
|
20240112,110400,301866760,20050,20150,20150,20050,5
|
|
20240112,110300,301766160,20100,20150,20150,20100,78
|
|
20240112,110200,300195560,20150,20150,20150,20150,10
|
|
20240112,110100,299994060,20150,20150,20150,20150,58
|
|
20240112,110000,298825360,20150,20050,20150,20050,6
|
|
20240112,105900,298704960,20150,20150,20150,20150,41
|
|
20240112,105800,297878810,20150,20150,20150,20150,24
|
|
20240112,105700,297395210,20150,20150,20150,20150,75
|
|
20240112,105600,295883960,20150,20150,20150,20150,6
|
|
20240112,105500,295763060,20050,20150,20150,20050,42
|
|
20240112,105400,294917260,20150,20150,20150,20150,1
|
|
20240112,105300,294897110,20150,20050,20150,20050,26
|
|
20240112,105200,294375310,20200,20100,20200,20100,41
|
|
20240112,105100,293551110,20150,20150,20200,20150,41
|
|
20240112,105000,292724810,20150,20100,20150,20050,7
|
|
20240112,104900,292584310,20150,20200,20200,20150,21
|
|
20240112,104800,292160160,20150,20150,20200,20150,121
|
|
20240112,104700,289721810,20150,20100,20150,20100,442
|
|
20240112,104600,280833610,20100,20100,20100,20100,37
|
|
20240112,104500,280089910,20050,20100,20100,20050,11
|
|
20240112,104400,279869060,20100,20100,20100,20100,36
|
|
20240112,104300,279145460,20100,20100,20100,20100,0
|
|
20240112,104200,279145460,20100,20100,20100,20100,43
|
|
20240112,104100,278281160,20050,20050,20050,20050,5
|
|
20240112,104000,278180910,20100,20100,20100,20100,36
|
|
20240112,103900,277457310,20100,20050,20100,20050,24
|
|
20240112,103800,276975910,20100,20050,20100,20050,65
|
|
20240112,103700,275672610,20050,20050,20050,20050,32
|
|
20240112,103600,275031010,20050,20050,20050,20000,87
|
|
20240112,103500,273286910,20050,20050,20050,20050,3
|
|
20240112,103400,273226760,20000,20050,20050,20000,21
|
|
20240112,103300,272806710,20050,20050,20050,20050,36
|
|
20240112,103200,272084910,20050,20050,20050,20050,0
|
|
20240112,103100,272084910,20050,20000,20050,20000,36
|
|
20240112,103000,271363410,20050,20050,20050,20050,1
|
|
20240112,102900,271343360,20050,20050,20050,20050,37
|
|
20240112,102800,270601510,20050,20050,20050,20050,1
|
|
20240112,102700,270581460,20050,20000,20050,20000,39
|
|
20240112,102600,269799660,19990,20000,20000,19990,25
|
|
20240112,102500,269299710,20050,20050,20050,20050,36
|
|
20240112,102400,268577910,20050,20050,20050,20050,1
|
|
20240112,102300,268557860,20050,20050,20050,20050,31
|
|
20240112,102200,267936310,19990,19990,19990,19990,0
|
|
20240112,102100,267936310,19990,20050,20050,19990,42
|
|
20240112,102000,267094510,20050,20050,20050,20050,1
|
|
20240112,101900,267074460,19980,19980,19980,19980,16
|
|
20240112,101800,266754780,19980,20000,20000,19980,266
|
|
20240112,101700,261435320,20050,20000,20050,20000,9
|
|
20240112,101600,261255170,20050,20050,20050,20050,37
|
|
20240112,101500,260513320,20050,20050,20050,20050,0
|
|
20240112,101400,260513320,20050,20050,20050,20050,6
|
|
20240112,101300,260393020,20000,20000,20000,20000,0
|
|
20240112,101200,260393020,20000,20000,20050,20000,100
|
|
20240112,101100,258389320,20050,20000,20050,20000,2
|
|
20240112,101000,258349270,20000,20000,20000,20000,3
|
|
20240112,100900,258289270,20000,19990,20000,19990,9
|
|
20240112,100800,258109350,19990,19970,19990,19970,38
|
|
20240112,100700,257349950,19950,19980,19980,19950,119
|
|
20240112,100600,254974730,19980,19980,19980,19980,44
|
|
20240112,100500,254095610,19990,19970,19990,19970,50
|
|
20240112,100400,253096720,19990,19990,20000,19960,92
|
|
20240112,100300,251257870,19990,19980,19990,19960,307
|
|
20240112,100200,245127360,19990,20000,20000,19990,46
|
|
20240112,100100,244207800,19990,19970,19990,19970,53
|
|
20240112,100000,243148540,19970,19990,20000,19970,634
|
|
20240112,095900,230482390,20000,20000,20000,19990,63
|
|
20240112,095800,229222460,19990,20000,20000,19990,6
|
|
20240112,095700,229102490,19980,19980,19980,19980,6
|
|
20240112,095600,228982610,20000,20000,20000,20000,2
|
|
20240112,095500,228942610,20000,19990,20000,19990,820
|
|
20240112,095400,212542770,19990,19990,19990,19990,1
|
|
20240112,095300,212522780,19990,20000,20000,19990,153
|
|
20240112,095200,209462810,20000,20000,20000,20000,150
|
|
20240112,095100,206462810,20050,20050,20050,20050,0
|
|
20240112,095000,206462810,20050,20050,20050,20050,1
|
|
20240112,094900,206442760,20050,20050,20050,20050,20
|
|
20240112,094800,206041760,20000,20000,20000,20000,5
|
|
20240112,094700,205941760,20100,20100,20100,20100,1
|
|
20240112,094600,205921660,20000,20000,20000,20000,283
|
|
20240112,094500,200261660,20100,20100,20100,20100,0
|
|
20240112,094400,200261660,20100,20100,20100,20100,21
|
|
20240112,094300,199839560,20000,20050,20050,20000,59
|
|
20240112,094200,198656810,20050,20050,20050,20050,0
|
|
20240112,094100,198656810,20050,20000,20050,20000,71
|
|
20240112,094000,197235810,20000,20000,20000,20000,1
|
|
20240112,093900,197215810,20000,19990,20000,19980,449
|
|
20240112,093800,188242620,19990,19990,19990,19990,13
|
|
20240112,093700,187982750,19990,19990,19990,19980,22
|
|
20240112,093600,187542980,19990,19990,19990,19990,1
|
|
20240112,093500,187522990,19980,19980,19980,19980,240
|
|
20240112,093400,182727790,19990,19990,19990,19990,31
|
|
20240112,093300,182108100,19980,20000,20050,19980,126
|
|
20240112,093200,179588530,20050,20050,20050,20050,1
|
|
20240112,093100,179568480,20050,20050,20050,20050,1
|
|
20240112,093000,179548430,20050,19980,20050,19980,97
|
|
20240112,092900,177608400,19990,19990,19990,19980,9
|
|
20240112,092800,177428550,19990,19990,20000,19980,245
|
|
20240112,092700,172530770,19990,19990,19990,19980,6
|
|
20240112,092600,172410840,20000,20000,20000,19980,2771
|
|
20240112,092500,116993900,20050,20000,20050,20000,4
|
|
20240112,092400,116913800,20050,20050,20050,20050,224
|
|
20240112,092300,112422600,20050,20050,20050,20050,47
|
|
20240112,092200,111480250,20000,20100,20100,20000,60
|
|
20240112,092100,110277300,20050,20050,20050,20050,164
|
|
20240112,092000,106989100,20100,20050,20100,20050,3
|
|
20240112,091900,106928850,20100,20100,20100,20050,7
|
|
20240112,091800,106788400,20100,20050,20150,20050,12
|
|
20240112,091700,106547250,20050,20100,20150,20050,1253
|
|
20240112,091600,81414250,20100,20100,20100,20100,402
|
|
20240112,091500,73334050,20100,20100,20100,20100,3
|
|
20240112,091400,73273750,20250,20150,20250,20100,13
|
|
20240112,091300,73011650,20100,20100,20100,20100,7
|
|
20240112,091200,72870950,20150,20100,20150,20100,710
|
|
20240112,091100,58570950,20100,20150,20150,20100,2
|
|
20240112,091000,58530700,20200,20100,20200,20100,5
|
|
20240112,090900,58430100,20100,20100,20200,20100,12
|
|
20240112,090800,58188200,20100,20100,20100,20100,1
|
|
20240112,090700,58168100,20100,20100,20150,20100,4
|
|
20240112,090600,58087600,20100,20100,20100,20050,401
|
|
20240112,090500,50028650,20150,20200,20250,20150,313
|
|
20240112,090400,43720750,20250,20150,20250,20100,254
|
|
20240112,090300,38590400,20150,20200,20200,20100,7
|
|
20240112,090200,38449150,20200,20150,20200,20150,13
|
|
20240112,090100,38186700,20150,20100,20150,20100,90
|
|
20240112,090000,36373950,20100,20150,20250,20100,1738
|