675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201200,678241600,20000,20000,20000,20000,1594
|
|
20240115,201100,678241600,20000,20000,20000,20000,0
|
|
20240115,201000,678241600,20000,20000,20000,20000,0
|
|
20240115,200900,678241600,20000,20000,20000,20000,0
|
|
20240115,200800,678241600,20000,20000,20000,20000,0
|
|
20240115,200700,678241600,20000,20000,20000,20000,0
|
|
20240115,200600,678241600,20000,20000,20000,20000,0
|
|
20240115,200500,678241600,20000,20000,20000,20000,0
|
|
20240115,200400,678241600,20000,20000,20000,20000,0
|
|
20240115,200300,678241600,20000,20000,20000,20000,0
|
|
20240115,200200,678241600,20000,20000,20000,20000,0
|
|
20240115,200100,678241600,20000,20000,20000,20000,0
|
|
20240115,200000,678241600,20000,20000,20000,20000,0
|
|
20240115,195900,678241600,20000,20000,20000,20000,0
|
|
20240115,195800,678241600,20000,20000,20000,20000,0
|
|
20240115,195700,678241600,20000,20000,20000,20000,0
|
|
20240115,195600,678241600,20000,20000,20000,20000,0
|
|
20240115,195500,678241600,20000,20000,20000,20000,0
|
|
20240115,195400,678241600,20000,20000,20000,20000,0
|
|
20240115,195300,678241600,20000,20000,20000,20000,0
|
|
20240115,195200,678241600,20000,20000,20000,20000,0
|
|
20240115,195100,678241600,20000,20000,20000,20000,0
|
|
20240115,195000,678241600,20000,20000,20000,20000,0
|
|
20240115,194900,678241600,20000,20000,20000,20000,0
|
|
20240115,194800,678241600,20000,20000,20000,20000,0
|
|
20240115,194700,678241600,20000,20000,20000,20000,0
|
|
20240115,194600,678241600,20000,20000,20000,20000,0
|
|
20240115,194500,678241600,20000,20000,20000,20000,0
|
|
20240115,194400,678241600,20000,20000,20000,20000,0
|
|
20240115,194300,678241600,20000,20000,20000,20000,0
|
|
20240115,194200,678241600,20000,20000,20000,20000,1594
|
|
20240115,194100,678241600,20000,20000,20000,20000,0
|
|
20240115,194000,678241600,20000,20000,20000,20000,0
|
|
20240115,193900,678241600,20000,20000,20000,20000,0
|
|
20240115,193800,678241600,20000,20000,20000,20000,0
|
|
20240115,193700,678241600,20000,20000,20000,20000,0
|
|
20240115,193600,678241600,20000,20000,20000,20000,0
|
|
20240115,193500,678241600,20000,20000,20000,20000,0
|
|
20240115,193400,678241600,20000,20000,20000,20000,0
|
|
20240115,193300,678241600,20000,20000,20000,20000,0
|
|
20240115,193200,678241600,20000,20000,20000,20000,0
|
|
20240115,193100,678241600,20000,20000,20000,20000,0
|
|
20240115,193000,678241600,20000,20000,20000,20000,0
|
|
20240115,192900,678241600,20000,20000,20000,20000,0
|
|
20240115,192800,678241600,20000,20000,20000,20000,0
|
|
20240115,192700,678241600,20000,20000,20000,20000,0
|
|
20240115,192600,678241600,20000,20000,20000,20000,0
|
|
20240115,192500,678241600,20000,20000,20000,20000,0
|
|
20240115,192400,678241600,20000,20000,20000,20000,0
|
|
20240115,192300,678241600,20000,20000,20000,20000,0
|
|
20240115,192200,678241600,20000,20000,20000,20000,0
|
|
20240115,192100,678241600,20000,20000,20000,20000,0
|
|
20240115,192000,678241600,20000,20000,20000,20000,0
|
|
20240115,191900,678241600,20000,20000,20000,20000,0
|
|
20240115,191800,678241600,20000,20000,20000,20000,0
|
|
20240115,191700,678241600,20000,20000,20000,20000,0
|
|
20240115,191600,678241600,20000,20000,20000,20000,0
|
|
20240115,191500,678241600,20000,20000,20000,20000,0
|
|
20240115,191400,678241600,20000,20000,20000,20000,0
|
|
20240115,191300,678241600,20000,20000,20000,20000,0
|
|
20240115,191200,678241600,20000,20000,20000,20000,1594
|
|
20240115,191100,678241600,20000,20000,20000,20000,0
|
|
20240115,191000,678241600,20000,20000,20000,20000,0
|
|
20240115,190900,678241600,20000,20000,20000,20000,0
|
|
20240115,190800,678241600,20000,20000,20000,20000,0
|
|
20240115,190700,678241600,20000,20000,20000,20000,0
|
|
20240115,190600,678241600,20000,20000,20000,20000,0
|
|
20240115,190500,678241600,20000,20000,20000,20000,0
|
|
20240115,190400,678241600,20000,20000,20000,20000,0
|
|
20240115,190300,678241600,20000,20000,20000,20000,0
|
|
20240115,190200,678241600,20000,20000,20000,20000,0
|
|
20240115,190100,678241600,20000,20000,20000,20000,0
|
|
20240115,190000,678241600,20000,20000,20000,20000,0
|
|
20240115,185900,678241600,20000,20000,20000,20000,0
|
|
20240115,185800,678241600,20000,20000,20000,20000,0
|
|
20240115,185700,678241600,20000,20000,20000,20000,0
|
|
20240115,185600,678241600,20000,20000,20000,20000,0
|
|
20240115,185500,678241600,20000,20000,20000,20000,0
|
|
20240115,185400,678241600,20000,20000,20000,20000,0
|
|
20240115,185300,678241600,20000,20000,20000,20000,0
|
|
20240115,185200,678241600,20000,20000,20000,20000,0
|
|
20240115,185100,678241600,20000,20000,20000,20000,0
|
|
20240115,185000,678241600,20000,20000,20000,20000,0
|
|
20240115,184900,678241600,20000,20000,20000,20000,0
|
|
20240115,184800,678241600,20000,20000,20000,20000,0
|
|
20240115,184700,678241600,20000,20000,20000,20000,0
|
|
20240115,184600,678241600,20000,20000,20000,20000,0
|
|
20240115,184500,678241600,20000,20000,20000,20000,0
|
|
20240115,184400,678241600,20000,20000,20000,20000,0
|
|
20240115,184300,678241600,20000,20000,20000,20000,0
|
|
20240115,184200,678241600,20000,20000,20000,20000,1594
|
|
20240115,184100,678241600,20000,20000,20000,20000,0
|
|
20240115,184000,678241600,20000,20000,20000,20000,0
|
|
20240115,183900,678241600,20000,20000,20000,20000,0
|
|
20240115,183800,678241600,20000,20000,20000,20000,0
|
|
20240115,183700,678241600,20000,20000,20000,20000,0
|
|
20240115,183600,678241600,20000,20000,20000,20000,0
|
|
20240115,183500,678241600,20000,20000,20000,20000,0
|
|
20240115,183400,678241600,20000,20000,20000,20000,0
|
|
20240115,183300,678241600,20000,20000,20000,20000,0
|
|
20240115,183200,678241600,20000,20000,20000,20000,0
|
|
20240115,183100,678241600,20000,20000,20000,20000,0
|
|
20240115,183000,678241600,20000,20000,20000,20000,0
|
|
20240115,182900,678241600,20000,20000,20000,20000,0
|
|
20240115,182800,678241600,20000,20000,20000,20000,0
|
|
20240115,182700,678241600,20000,20000,20000,20000,0
|
|
20240115,182600,678241600,20000,20000,20000,20000,0
|
|
20240115,182500,678241600,20000,20000,20000,20000,0
|
|
20240115,182400,678241600,20000,20000,20000,20000,0
|
|
20240115,182300,678241600,20000,20000,20000,20000,0
|
|
20240115,182200,678241600,20000,20000,20000,20000,0
|
|
20240115,182100,678241600,20000,20000,20000,20000,0
|
|
20240115,182000,678241600,20000,20000,20000,20000,0
|
|
20240115,181900,678241600,20000,20000,20000,20000,0
|
|
20240115,181800,678241600,20000,20000,20000,20000,0
|
|
20240115,181700,678241600,20000,20000,20000,20000,0
|
|
20240115,181600,678241600,20000,20000,20000,20000,0
|
|
20240115,181500,678241600,20000,20000,20000,20000,0
|
|
20240115,181400,678241600,20000,20000,20000,20000,0
|
|
20240115,181300,678241600,20000,20000,20000,20000,0
|
|
20240115,181200,678241600,20000,20000,20000,20000,1594
|
|
20240115,181100,678241600,20000,20000,20000,20000,0
|
|
20240115,181000,678241600,20000,20000,20000,20000,0
|
|
20240115,180900,678241600,20000,20000,20000,20000,0
|
|
20240115,180800,678241600,20000,20000,20000,20000,0
|
|
20240115,180700,678241600,20000,20000,20000,20000,0
|
|
20240115,180600,678241600,20000,20000,20000,20000,0
|
|
20240115,180500,678241600,20000,20000,20000,20000,0
|
|
20240115,180400,678241600,20000,20000,20000,20000,0
|
|
20240115,180300,678241600,20000,20000,20000,20000,0
|
|
20240115,180200,678241600,20000,20000,20000,20000,0
|
|
20240115,180100,678241600,20000,20000,20000,20000,0
|
|
20240115,180000,678241600,20000,20000,20000,20000,0
|
|
20240115,175900,678241600,20000,20000,20000,20000,0
|
|
20240115,175800,678241600,20000,20000,20000,20000,0
|
|
20240115,175700,678241600,20000,20000,20000,20000,0
|
|
20240115,175600,678241600,20000,20000,20000,20000,0
|
|
20240115,175500,678241600,20000,20000,20000,20000,0
|
|
20240115,175400,678241600,20000,20000,20000,20000,0
|
|
20240115,175300,678241600,20000,20000,20000,20000,0
|
|
20240115,175200,678241600,20000,20000,20000,20000,0
|
|
20240115,175100,678241600,20000,20000,20000,20000,0
|
|
20240115,175000,678241600,20000,20000,20000,20000,0
|
|
20240115,174900,678241600,20000,20000,20000,20000,0
|
|
20240115,174800,678241600,20000,20000,20000,20000,0
|
|
20240115,174700,678241600,20000,20000,20000,20000,0
|
|
20240115,174600,678241600,20000,20000,20000,20000,0
|
|
20240115,174500,678241600,20000,20000,20000,20000,0
|
|
20240115,174400,678241600,20000,20000,20000,20000,0
|
|
20240115,174300,678241600,20000,20000,20000,20000,0
|
|
20240115,174200,678241600,20000,20000,20000,20000,1594
|
|
20240115,174100,678241600,20000,20000,20000,20000,0
|
|
20240115,174000,678241600,20000,20000,20000,20000,0
|
|
20240115,173900,678241600,20000,20000,20000,20000,0
|
|
20240115,173800,678241600,20000,20000,20000,20000,0
|
|
20240115,173700,678241600,20000,20000,20000,20000,0
|
|
20240115,173600,678241600,20000,20000,20000,20000,0
|
|
20240115,173500,678241600,20000,20000,20000,20000,0
|
|
20240115,173400,678241600,20000,20000,20000,20000,0
|
|
20240115,173300,678241600,20000,20000,20000,20000,0
|
|
20240115,173200,678241600,20000,20000,20000,20000,0
|
|
20240115,173100,678241600,20000,20000,20000,20000,0
|
|
20240115,173000,678241600,20000,20000,20000,20000,0
|
|
20240115,172900,678241600,20000,20000,20000,20000,0
|
|
20240115,172800,678241600,20000,20000,20000,20000,0
|
|
20240115,172700,678241600,20000,20000,20000,20000,0
|
|
20240115,172600,678241600,20000,20000,20000,20000,0
|
|
20240115,172500,678241600,20000,20000,20000,20000,0
|
|
20240115,172400,678241600,20000,20000,20000,20000,0
|
|
20240115,172300,678241600,20000,20000,20000,20000,0
|
|
20240115,172200,678241600,20000,20000,20000,20000,0
|
|
20240115,172100,678241600,20000,20000,20000,20000,0
|
|
20240115,172000,678241600,20000,20000,20000,20000,0
|
|
20240115,171900,678241600,20000,20000,20000,20000,0
|
|
20240115,171800,678241600,20000,20000,20000,20000,0
|
|
20240115,171700,678241600,20000,20000,20000,20000,0
|
|
20240115,171600,678241600,20000,20000,20000,20000,0
|
|
20240115,171500,678241600,20000,20000,20000,20000,0
|
|
20240115,171400,678241600,20000,20000,20000,20000,0
|
|
20240115,171300,678241600,20000,20000,20000,20000,0
|
|
20240115,171200,678241600,20000,20000,20000,20000,1594
|
|
20240115,171100,678241600,20000,20000,20000,20000,0
|
|
20240115,171000,678241600,20000,20000,20000,20000,0
|
|
20240115,170900,678241600,20000,20000,20000,20000,0
|
|
20240115,170800,678241600,20000,20000,20000,20000,0
|
|
20240115,170700,678241600,20000,20000,20000,20000,0
|
|
20240115,170600,678241600,20000,20000,20000,20000,0
|
|
20240115,170500,678241600,20000,20000,20000,20000,0
|
|
20240115,170400,678241600,20000,20000,20000,20000,0
|
|
20240115,170300,678241600,20000,20000,20000,20000,0
|
|
20240115,170200,678241600,20000,20000,20000,20000,0
|
|
20240115,170100,678241600,20000,20000,20000,20000,0
|
|
20240115,170000,678241600,20000,20000,20000,20000,0
|
|
20240115,165900,678241600,20000,20000,20000,20000,0
|
|
20240115,165800,678241600,20000,20000,20000,20000,0
|
|
20240115,165700,678241600,20000,20000,20000,20000,0
|
|
20240115,165600,678241600,20000,20000,20000,20000,0
|
|
20240115,165500,678241600,20000,20000,20000,20000,0
|
|
20240115,165400,678241600,20000,20000,20000,20000,0
|
|
20240115,165300,678241600,20000,20000,20000,20000,0
|
|
20240115,165200,678241600,20000,20000,20000,20000,0
|
|
20240115,165100,678241600,20000,20000,20000,20000,0
|
|
20240115,165000,678241600,20000,20000,20000,20000,0
|
|
20240115,164900,678241600,20000,20000,20000,20000,0
|
|
20240115,164800,678241600,20000,20000,20000,20000,0
|
|
20240115,164700,678241600,20000,20000,20000,20000,0
|
|
20240115,164600,678241600,20000,20000,20000,20000,0
|
|
20240115,164500,678241600,20000,20000,20000,20000,0
|
|
20240115,164400,678241600,20000,20000,20000,20000,0
|
|
20240115,164300,678241600,20000,20000,20000,20000,0
|
|
20240115,164200,678241600,20000,20000,20000,20000,1594
|
|
20240115,164100,678241600,20000,20000,20000,20000,0
|
|
20240115,164000,678241600,20000,20000,20000,20000,0
|
|
20240115,163900,678241600,20000,20000,20000,20000,0
|
|
20240115,163800,678241600,20000,20000,20000,20000,0
|
|
20240115,163700,678241600,20000,20000,20000,20000,0
|
|
20240115,163600,678241600,20000,20000,20000,20000,0
|
|
20240115,163500,678241600,20000,20000,20000,20000,0
|
|
20240115,163400,678241600,20000,20000,20000,20000,0
|
|
20240115,163300,678241600,20000,20000,20000,20000,0
|
|
20240115,163200,678241600,20000,20000,20000,20000,0
|
|
20240115,163100,678241600,20000,20000,20000,20000,0
|
|
20240115,163000,678241600,20000,20000,20000,20000,0
|
|
20240115,162900,678241600,20000,20000,20000,20000,0
|
|
20240115,162800,678241600,20000,20000,20000,20000,0
|
|
20240115,162700,678241600,20000,20000,20000,20000,0
|
|
20240115,162600,678241600,20000,20000,20000,20000,0
|
|
20240115,162500,678241600,20000,20000,20000,20000,0
|
|
20240115,162400,678241600,20000,20000,20000,20000,0
|
|
20240115,162300,678241600,20000,20000,20000,20000,0
|
|
20240115,162200,678241600,20000,20000,20000,20000,0
|
|
20240115,162100,678241600,20000,20000,20000,20000,0
|
|
20240115,162000,678241600,20000,20000,20000,20000,0
|
|
20240115,161900,678241600,20000,20000,20000,20000,0
|
|
20240115,161800,678241600,20000,20000,20000,20000,0
|
|
20240115,161700,678241600,20000,20000,20000,20000,0
|
|
20240115,161600,678241600,20000,20000,20000,20000,0
|
|
20240115,161500,678241600,20000,20000,20000,20000,0
|
|
20240115,161400,678241600,20000,20000,20000,20000,0
|
|
20240115,161300,678241600,20000,20000,20000,20000,0
|
|
20240115,161200,678241600,20000,20000,20000,20000,1594
|
|
20240115,161100,678241600,20000,20000,20000,20000,0
|
|
20240115,161000,678241600,20000,20000,20000,20000,0
|
|
20240115,160900,678241600,20000,20000,20000,20000,0
|
|
20240115,160800,678241600,20000,20000,20000,20000,0
|
|
20240115,160700,678241600,20000,20000,20000,20000,0
|
|
20240115,160600,678241600,20000,20000,20000,20000,0
|
|
20240115,160500,678241600,20000,20000,20000,20000,0
|
|
20240115,160400,678241600,20000,20000,20000,20000,0
|
|
20240115,160300,678241600,20000,20000,20000,20000,0
|
|
20240115,160200,678241600,20000,20000,20000,20000,0
|
|
20240115,160100,678241600,20000,20000,20000,20000,0
|
|
20240115,160000,678241600,20000,20000,20000,20000,0
|
|
20240115,155900,678241600,20000,20000,20000,20000,0
|
|
20240115,155800,678241600,20000,20000,20000,20000,0
|
|
20240115,155700,678241600,20000,20000,20000,20000,0
|
|
20240115,155600,678241600,20000,20000,20000,20000,0
|
|
20240115,155500,678241600,20000,20000,20000,20000,0
|
|
20240115,155400,678241600,20000,20000,20000,20000,0
|
|
20240115,155300,678241600,20000,20000,20000,20000,0
|
|
20240115,155200,678241600,20000,20000,20000,20000,0
|
|
20240115,155100,678241600,20000,20000,20000,20000,0
|
|
20240115,155000,678241600,20000,20000,20000,20000,0
|
|
20240115,154900,678241600,20000,20000,20000,20000,0
|
|
20240115,154800,678241600,20000,20000,20000,20000,0
|
|
20240115,154700,678241600,20000,20000,20000,20000,0
|
|
20240115,154600,678241600,20000,20000,20000,20000,0
|
|
20240115,154500,678241600,20000,20000,20000,20000,0
|
|
20240115,154400,678241600,20000,20000,20000,20000,0
|
|
20240115,154300,678241600,20000,20000,20000,20000,0
|
|
20240115,154200,678241600,20000,20000,20000,20000,1594
|
|
20240115,154100,678241600,20000,20000,20000,20000,0
|
|
20240115,154000,678241600,20000,20000,20000,20000,0
|
|
20240115,153900,678241600,20000,20000,20000,20000,0
|
|
20240115,153800,678241600,20000,20000,20000,20000,0
|
|
20240115,153700,678241600,20000,20000,20000,20000,0
|
|
20240115,153600,678241600,20000,20000,20000,20000,0
|
|
20240115,153500,678241600,20000,20000,20000,20000,0
|
|
20240115,153400,678241600,20000,20000,20000,20000,0
|
|
20240115,153300,678241600,20000,20000,20000,20000,0
|
|
20240115,153200,678241600,20000,20000,20000,20000,0
|
|
20240115,153100,678241600,20000,20000,20000,20000,0
|
|
20240115,153000,678241600,20000,20000,20000,20000,1594
|
|
20240115,152900,646361600,20000,20000,20000,20000,0
|
|
20240115,152800,646361600,20000,20000,20000,20000,0
|
|
20240115,152700,646361600,20000,20000,20000,20000,0
|
|
20240115,152600,646361600,20000,20000,20000,20000,0
|
|
20240115,152500,646361600,20000,20000,20000,20000,0
|
|
20240115,152400,646361600,20000,20000,20000,20000,0
|
|
20240115,152300,646361600,20000,20000,20000,20000,0
|
|
20240115,152200,646361600,20000,20000,20000,20000,0
|
|
20240115,152100,646361600,20000,20000,20000,20000,0
|
|
20240115,152000,646361600,20000,20000,20000,20000,0
|
|
20240115,151900,646361600,20000,20000,20000,20000,86
|
|
20240115,151800,644641600,20000,20050,20050,20000,68
|
|
20240115,151700,643280750,20050,20100,20150,20050,138
|
|
20240115,151600,640508950,20100,20150,20150,20050,171
|
|
20240115,151500,637075300,20150,20150,20150,20050,118
|
|
20240115,151400,634706100,20050,20150,20150,20050,126
|
|
20240115,151300,632173800,20150,20150,20150,20050,72
|
|
20240115,151200,630726100,20100,20150,20150,20050,90
|
|
20240115,151100,628915200,20050,20150,20150,20050,59
|
|
20240115,151000,627727100,20150,20150,20150,20100,36
|
|
20240115,150900,627002000,20150,20150,20150,20100,66
|
|
20240115,150800,625672350,20150,20150,20150,20050,117
|
|
20240115,150700,623319050,20100,20100,20100,20100,43
|
|
20240115,150600,622454750,20100,20100,20100,20050,122
|
|
20240115,150500,620003850,20100,20100,20100,20100,55
|
|
20240115,150400,618898350,20100,20100,20100,20050,83
|
|
20240115,150300,617230100,20100,20050,20100,20050,44
|
|
20240115,150200,616345800,20100,20100,20100,20050,55
|
|
20240115,150100,615240350,20100,20100,20100,20100,64
|
|
20240115,150000,613953950,20100,20050,20100,20050,120
|
|
20240115,145900,611545550,20100,20100,20100,20100,74
|
|
20240115,145800,610058150,20100,20100,20100,20050,65
|
|
20240115,145700,608751750,20100,20100,20100,20100,62
|
|
20240115,145600,607505550,20100,20100,20100,20050,69
|
|
20240115,145500,606118700,20100,20100,20100,20050,100
|
|
20240115,145400,604111000,20100,20100,20100,20050,71
|
|
20240115,145300,602684000,20100,20100,20100,20050,79
|
|
20240115,145200,601096450,20100,20100,20100,20050,240
|
|
20240115,145100,596280700,20100,20100,20100,20050,83
|
|
20240115,145000,594614400,20100,20050,20100,20050,77
|
|
20240115,144900,593067650,20100,20100,20100,20050,79
|
|
20240115,144800,591479900,20100,20050,20100,20050,57
|
|
20240115,144700,590334450,20100,20100,20100,20050,126
|
|
20240115,144600,587803800,20100,20100,20100,20050,55
|
|
20240115,144500,586698500,20100,20100,20100,20050,68
|
|
20240115,144400,585332800,20100,20100,20100,20050,81
|
|
20240115,144300,583704750,20050,20100,20100,20050,128
|
|
20240115,144200,581134400,20050,20050,20100,20050,108
|
|
20240115,144100,578964450,20050,20100,20150,20050,165
|
|
20240115,144000,575647400,20100,20100,20100,20050,62
|
|
20240115,143900,574401250,20100,20100,20100,20050,117
|
|
20240115,143800,572051550,20100,20050,20100,20050,64
|
|
20240115,143700,570766000,20100,20100,20100,20050,57
|
|
20240115,143600,569620400,20050,20050,20100,20050,42
|
|
20240115,143500,568776750,20100,20050,20100,20050,70
|
|
20240115,143400,567370650,20100,20100,20100,20050,73
|
|
20240115,143300,565905100,20100,20100,20100,20050,39
|
|
20240115,143200,565121250,20100,20100,20100,20100,40
|
|
20240115,143100,564317250,20100,20100,20100,20050,82
|
|
20240115,143000,562669850,20100,20100,20100,20050,85
|
|
20240115,142900,560964150,20100,20100,20100,20050,37
|
|
20240115,142800,560220500,20100,20100,20100,20050,70
|
|
20240115,142700,558815150,20100,20100,20100,20050,161
|
|
20240115,142600,555584100,20100,20100,20100,20050,77
|
|
20240115,142500,554038150,20100,20050,20100,20050,83
|
|
20240115,142400,552371650,20050,20100,20100,20050,29
|
|
20240115,142300,551789500,20100,20050,20100,20050,58
|
|
20240115,142200,550625150,20050,20100,20100,20000,115
|
|
20240115,142100,548320950,20100,20100,20100,20000,76
|
|
20240115,142000,546796800,20100,20100,20100,20050,42
|
|
20240115,141900,545952950,20100,20050,20100,20000,38
|
|
20240115,141800,545189800,20100,20050,20100,20000,136
|
|
20240115,141700,542462200,20100,20100,20100,20050,32
|
|
20240115,141600,541819100,20100,20100,20100,20050,35
|
|
20240115,141500,541115800,20100,20050,20100,20050,44
|
|
20240115,141400,540231700,20100,20050,20100,20000,91
|
|
20240115,141300,538406200,20050,20050,20100,20050,57
|
|
20240115,141200,537261550,20100,20050,20100,20050,38
|
|
20240115,141100,536498000,20100,20100,20100,20000,65
|
|
20240115,141000,535194800,20100,20100,20100,20000,95
|
|
20240115,140900,533286650,20100,20100,20100,20050,56
|
|
20240115,140800,532162900,20100,20100,20100,20050,46
|
|
20240115,140700,531238550,20100,20100,20100,20050,81
|
|
20240115,140600,529612300,20050,20100,20100,20050,51
|
|
20240115,140500,528587900,20050,20050,20100,20050,61
|
|
20240115,140400,527363800,20100,20100,20100,20050,58
|
|
20240115,140300,526198900,20100,20100,20100,20050,51
|
|
20240115,140200,525174600,20100,20050,20100,20050,46
|
|
20240115,140100,524250900,20050,20000,20100,20000,84
|
|
20240115,140000,522568100,20100,20050,20100,20000,62
|
|
20240115,135900,521324000,20050,20100,20100,20000,45
|
|
20240115,135800,520421950,20100,20100,20100,20000,87
|
|
20240115,135700,518676150,20050,20050,20050,20000,106
|
|
20240115,135600,516555200,20050,20100,20100,20000,68
|
|
20240115,135500,515190550,20050,20050,20100,20000,57
|
|
20240115,135400,514047900,20050,20100,20100,20000,44
|
|
20240115,135300,513166050,20050,20050,20050,20000,86
|
|
20240115,135200,511444500,20050,20000,20050,19990,234
|
|
20240115,135100,506764230,20050,20000,20050,20000,78
|
|
20240115,135000,505202180,20050,20000,20050,20000,78
|
|
20240115,134900,503640930,20050,20050,20050,20000,191
|
|
20240115,134800,499816780,20000,20050,20050,20000,102
|
|
20240115,134700,497775330,20050,20050,20050,20050,15
|
|
20240115,134600,497474580,20000,20050,20050,20000,129
|
|
20240115,134500,494892180,20050,20050,20050,20050,67
|
|
20240115,134400,493548830,20050,20050,20050,20000,71
|
|
20240115,134300,492127080,20050,20000,20050,20000,70
|
|
20240115,134200,490725180,20050,20050,20050,20000,87
|
|
20240115,134100,488984030,20050,20050,20050,20000,61
|
|
20240115,134000,487761080,20050,20000,20050,19990,85
|
|
20240115,133900,486060100,20050,20050,20050,20000,136
|
|
20240115,133800,483337150,20050,20050,20050,20000,41
|
|
20240115,133700,482515250,20000,20050,20050,20000,43
|
|
20240115,133600,481653250,20050,20000,20050,19990,198
|
|
20240115,133500,477691100,20000,20050,20050,20000,34
|
|
20240115,133400,477009500,20050,20000,20050,20000,47
|
|
20240115,133300,476067300,20050,20050,20050,19990,70
|
|
20240115,133200,474664770,20050,20050,20050,20000,119
|
|
20240115,133100,472282470,20000,20050,20050,20000,55
|
|
20240115,133000,471181570,20050,20050,20050,20000,36
|
|
20240115,132900,470459920,20050,20050,20050,20000,88
|
|
20240115,132800,468697120,20050,20100,20100,20000,60
|
|
20240115,132700,467493470,20050,20100,20100,20050,95
|
|
20240115,132600,465585920,20100,20100,20100,20050,38
|
|
20240115,132500,464822970,20100,20100,20100,20050,30
|
|
20240115,132400,464220070,20100,20050,20100,20000,65
|
|
20240115,132300,462914620,20050,20100,20100,20050,33
|
|
20240115,132200,462252420,20000,20100,20100,20000,53
|
|
20240115,132100,461188620,20100,20050,20100,20000,105
|
|
20240115,132000,459082270,20100,20000,20100,20000,74
|
|
20240115,131900,457597520,20050,20050,20050,20000,120
|
|
20240115,131800,455195170,20100,20100,20100,20000,156
|
|
20240115,131700,452071020,20100,20100,20100,20050,44
|
|
20240115,131600,451186670,20100,20100,20100,20050,40
|
|
20240115,131500,450382820,20050,20000,20100,20000,94
|
|
20240115,131400,448500470,20050,20050,20050,20000,54
|
|
20240115,131300,447418470,20050,20100,20100,20000,126
|
|
20240115,131200,444895370,20100,20050,20100,20000,95
|
|
20240115,131100,442989920,20050,20050,20050,20050,26
|
|
20240115,131000,442468620,20050,20100,20100,20050,112
|
|
20240115,130900,440222370,20100,20050,20100,20000,57
|
|
20240115,130800,439078220,20100,20050,20100,20050,77
|
|
20240115,130700,437531420,20100,20050,20100,20000,94
|
|
20240115,130600,435647370,20050,20050,20050,20000,163
|
|
20240115,130500,432385570,20050,20000,20050,19980,91
|
|
20240115,130400,430562790,20050,20050,20050,20000,22
|
|
20240115,130300,430122490,20050,20000,20050,19990,116
|
|
20240115,130200,427801510,20050,20050,20050,19990,80
|
|
20240115,130100,426201040,20050,20000,20050,20000,45
|
|
20240115,130000,425299690,20050,20050,20050,20000,27
|
|
20240115,125900,424759090,20050,20050,20050,20000,99
|
|
20240115,125800,422778190,20000,20050,20050,20000,86
|
|
20240115,125700,421057190,20050,20050,20050,20000,80
|
|
20240115,125600,419456190,20050,20050,20050,20000,103
|
|
20240115,125500,417395840,20050,20000,20050,20000,47
|
|
20240115,125400,416454390,20050,20000,20050,20000,107
|
|
20240115,125300,414313240,20000,20050,20100,20000,18
|
|
20240115,125200,413952940,20000,20050,20050,20000,96
|
|
20240115,125100,412032740,20050,20050,20050,20000,48
|
|
20240115,125000,411071090,20050,20050,20050,20000,24
|
|
20240115,124900,410590590,20050,20050,20050,20000,142
|
|
20240115,124800,407749890,20050,20050,20050,20000,40
|
|
20240115,124700,406949340,20050,20000,20050,20000,51
|
|
20240115,124600,405927640,20000,20050,20050,20000,19
|
|
20240115,124500,405547390,20100,20100,20100,20000,124
|
|
20240115,124400,403062940,20000,20050,20100,20000,36
|
|
20240115,124300,402342440,20050,20050,20100,20050,31
|
|
20240115,124200,401720590,20000,20050,20100,20000,104
|
|
20240115,124100,399639840,20050,20000,20050,19990,566
|
|
20240115,124000,388297050,20000,19990,20000,19990,35
|
|
20240115,123900,387597370,20000,20050,20050,20000,87
|
|
20240115,123800,385856220,20050,20050,20050,20000,24
|
|
20240115,123700,385375770,19990,20050,20050,19990,68
|
|
20240115,123600,384016030,20050,20050,20050,19990,45
|
|
20240115,123500,383115490,20000,20050,20050,20000,155
|
|
20240115,123400,380014840,20000,20050,20050,20000,59
|
|
20240115,123300,378833490,20050,20000,20050,20000,216
|
|
20240115,123200,374513090,20050,20050,20050,20000,110
|
|
20240115,123100,372312140,20050,20050,20050,20000,23
|
|
20240115,123000,371851740,20000,20050,20050,20000,39
|
|
20240115,122900,371070490,20050,20050,20050,20000,27
|
|
20240115,122800,370529790,20050,20050,20050,20000,135
|
|
20240115,122700,367829390,20050,20050,20050,20000,23
|
|
20240115,122600,367368990,20050,20000,20050,20000,73
|
|
20240115,122500,365906940,20050,20050,20050,20000,106
|
|
20240115,122400,363786240,20050,20050,20050,20000,68
|
|
20240115,122300,362426090,20050,20050,20050,20050,10
|
|
20240115,122200,362225590,20050,20050,20050,20000,79
|
|
20240115,122100,360643790,20000,20050,20050,20000,99
|
|
20240115,122000,358663440,20050,20000,20050,20000,75
|
|
20240115,121900,357162890,20050,20000,20050,20000,43
|
|
20240115,121800,356302490,20000,20050,20050,20000,123
|
|
20240115,121700,353840940,20050,20000,20050,20000,191
|
|
20240115,121600,350020290,20050,20050,20050,20000,57
|
|
20240115,121500,348879890,20050,20050,20050,20000,84
|
|
20240115,121400,347199540,20000,20050,20050,20000,49
|
|
20240115,121300,346217790,20050,20050,20050,20000,40
|
|
20240115,121200,345417240,20050,20050,20050,20000,56
|
|
20240115,121100,344296940,20050,20100,20100,20050,47
|
|
20240115,121000,343353840,20050,20100,20100,20050,39
|
|
20240115,120900,342571440,20050,20100,20100,20050,46
|
|
20240115,120800,341647840,20100,20000,20100,20000,103
|
|
20240115,120700,339586790,20050,20100,20100,20050,45
|
|
20240115,120600,338684140,20050,20150,20150,20000,35
|
|
20240115,120500,337982690,20150,20050,20150,20050,69
|
|
20240115,120400,336597440,20050,20100,20100,20000,98
|
|
20240115,120300,334632940,20050,20050,20100,20000,57
|
|
20240115,120200,333492240,20050,20100,20100,20050,31
|
|
20240115,120100,332869940,20100,20050,20150,20050,123
|
|
20240115,120000,330402440,20100,20100,20100,20050,56
|
|
20240115,115900,329278390,20150,20100,20150,20050,84
|
|
20240115,115800,327592190,20050,20050,20100,20050,19
|
|
20240115,115700,327211190,20050,20100,20100,20050,137
|
|
20240115,115600,324462440,20100,20050,20100,20050,101
|
|
20240115,115500,322435190,20100,20050,20100,20000,64
|
|
20240115,115400,321153090,20100,20100,20100,20050,98
|
|
20240115,115300,319187290,20050,20100,20100,20000,68
|
|
20240115,115200,317822440,20050,20050,20100,20050,19
|
|
20240115,115100,317441290,20100,20050,20100,20050,168
|
|
20240115,115000,314071890,20100,20100,20100,20050,25
|
|
20240115,114900,313569540,20050,20100,20100,20050,72
|
|
20240115,114800,312123940,20100,20100,20100,20050,40
|
|
20240115,114700,311320790,20100,20100,20150,20100,79
|
|
20240115,114600,309731890,20100,20100,20100,20100,198
|
|
20240115,114500,305752090,20100,20100,20150,20100,44
|
|
20240115,114400,304866340,20150,20100,20150,20050,847
|
|
20240115,114300,287805690,20150,20150,20150,20050,37
|
|
20240115,114200,287061540,20050,20150,20150,20050,94
|
|
20240115,114100,285171940,20150,20100,20150,20050,51
|
|
20240115,114000,284145240,20150,20100,20150,20100,151
|
|
20240115,113900,281108640,20050,20050,20100,20000,36
|
|
20240115,113800,280387340,20100,20100,20100,20050,55
|
|
20240115,113700,279283690,20100,20050,20100,20050,141
|
|
20240115,113600,276454390,20100,20000,20100,20000,43
|
|
20240115,113500,275591540,20000,20000,20100,20000,37
|
|
20240115,113400,274850440,20050,20100,20100,20050,55
|
|
20240115,113300,273746940,20100,20050,20100,20050,100
|
|
20240115,113200,271741590,20100,20050,20100,20000,53
|
|
20240115,113100,270678640,20100,20050,20100,20050,23
|
|
20240115,113000,270217090,20100,20050,20100,20000,137
|
|
20240115,112900,267472740,20100,20100,20100,20050,31
|
|
20240115,112800,266850390,20000,20050,20100,20000,63
|
|
20240115,112700,265586440,20100,20050,20100,20000,100
|
|
20240115,112600,263581840,20100,20050,20100,20050,59
|
|
20240115,112500,262397790,20050,20100,20100,20050,111
|
|
20240115,112400,260168240,20050,20100,20100,20000,44
|
|
20240115,112300,259286790,20050,20050,20100,20000,154
|
|
20240115,112200,256199490,20050,20000,20050,20000,103
|
|
20240115,112100,254135090,20050,20050,20050,20000,72
|
|
20240115,112000,252694390,20050,20050,20050,20000,121
|
|
20240115,111900,250272940,20050,20050,20050,20000,40
|
|
20240115,111800,249471590,20050,20050,20050,20000,38
|
|
20240115,111700,248710490,20050,20000,20050,20000,663
|
|
20240115,111600,235449840,20050,20050,20050,20000,113
|
|
20240115,111500,233188790,20050,20000,20050,19990,139
|
|
20240115,111400,230407640,20000,20000,20000,20000,3
|
|
20240115,111300,230347640,20000,20000,20000,19990,79
|
|
20240115,111200,228768130,20050,20050,20050,20000,56
|
|
20240115,111100,227647080,20000,20000,20050,19990,85
|
|
20240115,111000,225946870,20000,20000,20000,20000,19
|
|
20240115,110900,225566870,19990,20050,20050,19990,129
|
|
20240115,110800,222987810,20000,20050,20050,20000,39
|
|
20240115,110700,222207460,20050,20000,20050,19990,53
|
|
20240115,110600,221147490,20000,20000,20000,19990,93
|
|
20240115,110500,219288270,20000,19990,20050,19990,54
|
|
20240115,110400,218208470,20000,20000,20000,19990,57
|
|
20240115,110300,217068770,20000,19990,20000,19990,73
|
|
20240115,110200,215608910,19990,20000,20000,19990,103
|
|
20240115,110100,213549860,20000,20000,20000,19990,54
|
|
20240115,110000,212470160,20000,20000,20050,20000,39
|
|
20240115,105900,211689810,20050,19990,20050,19990,104
|
|
20240115,105800,209609300,20050,20000,20050,20000,21
|
|
20240115,105700,209189200,19990,20000,20000,19990,57
|
|
20240115,105600,208049570,20000,20050,20050,20000,116
|
|
20240115,105500,205728870,20050,20000,20050,20000,71
|
|
20240115,105400,204307170,20050,20050,20050,20000,33
|
|
20240115,105300,203646320,20000,20000,20050,20000,46
|
|
20240115,105200,202725370,20000,20050,20050,20000,139
|
|
20240115,105100,199944120,20050,20000,20050,19990,72
|
|
20240115,105000,198503280,20050,20000,20050,20000,53
|
|
20240115,104900,197441630,20000,20000,20000,19990,141
|
|
20240115,104800,194622820,20000,19990,20000,19990,82
|
|
20240115,104700,192983490,20000,20050,20050,20000,80
|
|
20240115,104600,191383340,20050,20000,20050,20000,44
|
|
20240115,104500,190502040,19990,20000,20000,19990,107
|
|
20240115,104400,188362960,20000,20050,20050,19990,35
|
|
20240115,104300,187663050,20050,20000,20050,20000,17
|
|
20240115,104200,187322850,20050,20050,20050,20000,109
|
|
20240115,104100,185141800,20050,20050,20050,20000,33
|
|
20240115,104000,184480850,20050,20050,20050,20000,28
|
|
20240115,103900,183920150,20050,20000,20050,20000,70
|
|
20240115,103800,182519100,20050,20000,20050,20000,152
|
|
20240115,103700,179476700,20000,20050,20050,20000,68
|
|
20240115,103600,178115850,20050,20050,20050,20000,24
|
|
20240115,103500,177635350,20050,20050,20050,20000,287
|
|
20240115,103400,171894200,20050,20050,20050,20050,49
|
|
20240115,103300,170911750,20000,20050,20050,20000,34
|
|
20240115,103200,170230750,20050,19990,20050,19990,174
|
|
20240115,103100,166751330,20000,20050,20050,20000,37
|
|
20240115,103000,166010730,20050,20050,20050,20050,35
|
|
20240115,102900,165308980,20050,20050,20050,20000,28
|
|
20240115,102800,164748280,20000,20100,20100,20000,213
|
|
20240115,102700,160487280,20100,20000,20100,20000,99
|
|
20240115,102600,158505430,20050,20050,20050,20050,12
|
|
20240115,102500,158264830,20050,20050,20100,20000,132
|
|
20240115,102400,155622780,20050,20050,20050,20000,49
|
|
20240115,102300,154641880,20050,20050,20050,20000,38
|
|
20240115,102200,153880680,20100,20050,20100,20050,58
|
|
20240115,102100,152717430,20100,20050,20100,20000,136
|
|
20240115,102000,149994480,20050,20050,20050,20000,37
|
|
20240115,101900,149253330,20000,20050,20050,20000,29
|
|
20240115,101800,148672730,20000,20100,20100,20000,65
|
|
20240115,101700,147371180,20000,20050,20050,20000,614
|
|
20240115,101600,135089630,20100,20100,20100,20050,27
|
|
20240115,101500,134547630,20100,20050,20100,20050,34
|
|
20240115,101400,133864930,20100,20150,20150,20050,97
|
|
20240115,101300,131918780,20050,20100,20150,20050,57
|
|
20240115,101200,130773680,20100,20150,20150,20050,33
|
|
20240115,101100,130110780,20150,20150,20150,20050,180
|
|
20240115,101000,126497830,20100,20050,20100,20050,69
|
|
20240115,100900,125113580,20050,20100,20150,20050,98
|
|
20240115,100800,123144180,20100,20100,20150,20100,101
|
|
20240115,100700,121113330,20150,20150,20150,20100,28
|
|
20240115,100600,120549780,20200,20200,20200,20100,125
|
|
20240115,100500,118030680,20100,20200,20200,20100,83
|
|
20240115,100400,116358480,20150,20200,20200,20100,358
|
|
20240115,100300,109144680,20200,20200,20200,20150,33
|
|
20240115,100200,108478780,20200,20150,20200,20150,49
|
|
20240115,100100,107490830,20100,20150,20200,20100,180
|
|
20240115,100000,103868330,20150,20150,20150,20150,44
|
|
20240115,095900,102981730,20150,20150,20150,20150,7
|
|
20240115,095800,102840680,20150,20150,20150,20150,15
|
|
20240115,095700,102538430,20150,20200,20200,20100,44
|
|
20240115,095600,101653280,20200,20200,20200,20150,37
|
|
20240115,095500,100906230,20200,20150,20200,20150,10
|
|
20240115,095400,100704280,20200,20150,20200,20100,111
|
|
20240115,095300,98471430,20150,20150,20150,20100,62
|
|
20240115,095200,97223930,20150,20150,20150,20150,27
|
|
20240115,095100,96679880,20150,20150,20150,20100,20
|
|
20240115,095000,96276980,20150,20100,20150,20050,82
|
|
20240115,094900,94632580,20050,20150,20150,20050,44
|
|
20240115,094800,93749830,20100,20100,20150,20100,38
|
|
20240115,094700,92985980,20100,20100,20100,20050,88
|
|
20240115,094600,91221080,20100,20100,20100,20100,9
|
|
20240115,094500,91040180,20100,20150,20150,20100,37
|
|
20240115,094400,90296330,20150,20100,20150,20100,231
|
|
20240115,094300,85652930,20100,20100,20150,20100,91
|
|
20240115,094200,83823180,20100,20150,20150,20100,26
|
|
20240115,094100,83300180,20150,20100,20150,20100,53
|
|
20240115,094000,82234480,20150,20100,20150,20100,98
|
|
20240115,093900,80263780,20150,20150,20150,20100,8
|
|
20240115,093800,80102630,20150,20150,20150,20150,7
|
|
20240115,093700,79961580,20150,20100,20150,20100,88
|
|
20240115,093600,78192280,20100,20050,20100,20050,130
|
|
20240115,093500,75581080,20100,20100,20100,20050,9
|
|
20240115,093400,75400230,20100,20100,20100,20000,118
|
|
20240115,093300,73028880,20150,20050,20150,20050,104
|
|
20240115,093200,70938330,20150,20150,20150,20000,101
|
|
20240115,093100,68908630,20150,20150,20150,20100,4
|
|
20240115,093000,68828080,20100,20150,20150,20100,114
|
|
20240115,092900,66534980,20100,20050,20100,20050,475
|
|
20240115,092800,57001630,20000,20100,20100,20000,69
|
|
20240115,092700,55617930,20050,20000,20100,20000,5
|
|
20240115,092600,55517630,20050,20100,20100,20050,88
|
|
20240115,092500,53752830,20100,20100,20100,20000,306
|
|
20240115,092400,47602380,19980,19980,20100,19980,21
|
|
20240115,092300,47182560,19970,20100,20100,19970,91
|
|
20240115,092200,45361520,20000,20000,20050,20000,10
|
|
20240115,092100,45161470,20050,20000,20050,20000,33
|
|
20240115,092000,44500870,20000,20000,20050,20000,11
|
|
20240115,091900,44280420,20000,20000,20100,19980,186
|
|
20240115,091800,40561580,20050,20050,20100,20050,11
|
|
20240115,091700,40340880,20000,20050,20100,20000,48
|
|
20240115,091600,39380130,20000,20100,20100,20000,14
|
|
20240115,091500,39099880,20100,20050,20100,20050,3
|
|
20240115,091400,39039680,20050,20000,20100,20000,122
|
|
20240115,091300,36598480,20000,20000,20100,20000,3
|
|
20240115,091200,36538380,20000,20000,20000,20000,1
|
|
20240115,091100,36518380,20000,20100,20100,20000,3
|
|
20240115,091000,36458180,20000,20000,20050,20000,556
|
|
20240115,090900,25313180,19940,19940,20000,19940,56
|
|
20240115,090800,24193540,19940,19930,19940,19930,3
|
|
20240115,090700,24133730,19930,19930,19930,19930,3
|
|
20240115,090600,24073940,19930,19990,19990,19930,152
|
|
20240115,090500,21042250,19990,19990,19990,19990,52
|
|
20240115,090400,20002770,19990,19970,19990,19970,22
|
|
20240115,090300,19563390,19930,19930,19930,19930,1
|
|
20240115,090200,19543460,19930,19930,19930,19930,16
|
|
20240115,090100,19224580,19930,19960,19960,19900,301
|
|
20240115,090000,13224020,19970,20100,20100,19970,661
|