532 lines
28 KiB
CSV
532 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184900,1703117800,40150,40150,40150,40150,251
|
|
20240102,184800,1703117800,40150,40150,40150,40150,0
|
|
20240102,184700,1703117800,40150,40150,40150,40150,0
|
|
20240102,184600,1703117800,40150,40150,40150,40150,0
|
|
20240102,184500,1703117800,40150,40150,40150,40150,0
|
|
20240102,184400,1703117800,40150,40150,40150,40150,0
|
|
20240102,184300,1703117800,40150,40150,40150,40150,0
|
|
20240102,184200,1703117800,40150,40150,40150,40150,0
|
|
20240102,184100,1703117800,40150,40150,40150,40150,0
|
|
20240102,184000,1703117800,40150,40150,40150,40150,0
|
|
20240102,183900,1703117800,40150,40150,40150,40150,0
|
|
20240102,183800,1703117800,40150,40150,40150,40150,0
|
|
20240102,183700,1703117800,40150,40150,40150,40150,0
|
|
20240102,183600,1703117800,40150,40150,40150,40150,0
|
|
20240102,183500,1703117800,40150,40150,40150,40150,0
|
|
20240102,183400,1703117800,40150,40150,40150,40150,0
|
|
20240102,183300,1703117800,40150,40150,40150,40150,0
|
|
20240102,183200,1703117800,40150,40150,40150,40150,0
|
|
20240102,183100,1703117800,40150,40150,40150,40150,0
|
|
20240102,183000,1703117800,40150,40150,40150,40150,0
|
|
20240102,182900,1703117800,40150,40150,40150,40150,0
|
|
20240102,182800,1703117800,40150,40150,40150,40150,0
|
|
20240102,182700,1703117800,40150,40150,40150,40150,0
|
|
20240102,182600,1703117800,40150,40150,40150,40150,0
|
|
20240102,182500,1703117800,40150,40150,40150,40150,0
|
|
20240102,182400,1703117800,40150,40150,40150,40150,0
|
|
20240102,182300,1703117800,40150,40150,40150,40150,0
|
|
20240102,182200,1703117800,40150,40150,40150,40150,0
|
|
20240102,182100,1703117800,40150,40150,40150,40150,0
|
|
20240102,182000,1703117800,40150,40150,40150,40150,0
|
|
20240102,181900,1703117800,40150,40150,40150,40150,251
|
|
20240102,181800,1703117800,40150,40150,40150,40150,0
|
|
20240102,181700,1703117800,40150,40150,40150,40150,0
|
|
20240102,181600,1703117800,40150,40150,40150,40150,0
|
|
20240102,181500,1703117800,40150,40150,40150,40150,0
|
|
20240102,181400,1703117800,40150,40150,40150,40150,0
|
|
20240102,181300,1703117800,40150,40150,40150,40150,0
|
|
20240102,181200,1703117800,40150,40150,40150,40150,0
|
|
20240102,181100,1703117800,40150,40150,40150,40150,0
|
|
20240102,181000,1703117800,40150,40150,40150,40150,0
|
|
20240102,180900,1703117800,40150,40150,40150,40150,0
|
|
20240102,180800,1703117800,40150,40150,40150,40150,0
|
|
20240102,180700,1703117800,40150,40150,40150,40150,0
|
|
20240102,180600,1703117800,40150,40150,40150,40150,0
|
|
20240102,180500,1703117800,40150,40150,40150,40150,0
|
|
20240102,180400,1703117800,40150,40150,40150,40150,0
|
|
20240102,180300,1703117800,40150,40150,40150,40150,0
|
|
20240102,180200,1703117800,40150,40150,40150,40150,0
|
|
20240102,180100,1703117800,40150,40150,40150,40150,0
|
|
20240102,180000,1703117800,40150,40150,40150,40150,0
|
|
20240102,175900,1703117800,40150,40150,40150,40150,0
|
|
20240102,175800,1703117800,40150,40150,40150,40150,0
|
|
20240102,175700,1703117800,40150,40150,40150,40150,0
|
|
20240102,175600,1703117800,40150,40150,40150,40150,0
|
|
20240102,175500,1703117800,40150,40150,40150,40150,0
|
|
20240102,175400,1703117800,40150,40150,40150,40150,0
|
|
20240102,175300,1703117800,40150,40150,40150,40150,0
|
|
20240102,175200,1703117800,40150,40150,40150,40150,0
|
|
20240102,175100,1703117800,40150,40150,40150,40150,0
|
|
20240102,175000,1703117800,40150,40150,40150,40150,0
|
|
20240102,174900,1703117800,40150,40150,40150,40150,251
|
|
20240102,174800,1703117800,40150,40150,40150,40150,0
|
|
20240102,174700,1703117800,40150,40150,40150,40150,0
|
|
20240102,174600,1703117800,40150,40150,40150,40150,0
|
|
20240102,174500,1703117800,40150,40150,40150,40150,0
|
|
20240102,174400,1703117800,40150,40150,40150,40150,0
|
|
20240102,174300,1703117800,40150,40150,40150,40150,0
|
|
20240102,174200,1703117800,40150,40150,40150,40150,0
|
|
20240102,174100,1703117800,40150,40150,40150,40150,0
|
|
20240102,174000,1703117800,40150,40150,40150,40150,0
|
|
20240102,173900,1703117800,40150,40150,40150,40150,0
|
|
20240102,173800,1703117800,40150,40150,40150,40150,0
|
|
20240102,173700,1703117800,40150,40150,40150,40150,0
|
|
20240102,173600,1703117800,40150,40150,40150,40150,0
|
|
20240102,173500,1703117800,40150,40150,40150,40150,0
|
|
20240102,173400,1703117800,40150,40150,40150,40150,0
|
|
20240102,173300,1703117800,40150,40150,40150,40150,0
|
|
20240102,173200,1703117800,40150,40150,40150,40150,0
|
|
20240102,173100,1703117800,40150,40150,40150,40150,0
|
|
20240102,173000,1703117800,40150,40150,40150,40150,0
|
|
20240102,172900,1703117800,40150,40150,40150,40150,0
|
|
20240102,172800,1703117800,40150,40150,40150,40150,0
|
|
20240102,172700,1703117800,40150,40150,40150,40150,0
|
|
20240102,172600,1703117800,40150,40150,40150,40150,0
|
|
20240102,172500,1703117800,40150,40150,40150,40150,0
|
|
20240102,172400,1703117800,40150,40150,40150,40150,0
|
|
20240102,172300,1703117800,40150,40150,40150,40150,0
|
|
20240102,172200,1703117800,40150,40150,40150,40150,0
|
|
20240102,172100,1703117800,40150,40150,40150,40150,0
|
|
20240102,172000,1703117800,40150,40150,40150,40150,0
|
|
20240102,171900,1703117800,40150,40150,40150,40150,251
|
|
20240102,171800,1703117800,40150,40150,40150,40150,0
|
|
20240102,171700,1703117800,40150,40150,40150,40150,0
|
|
20240102,171600,1703117800,40150,40150,40150,40150,0
|
|
20240102,171500,1703117800,40150,40150,40150,40150,0
|
|
20240102,171400,1703117800,40150,40150,40150,40150,0
|
|
20240102,171300,1703117800,40150,40150,40150,40150,0
|
|
20240102,171200,1703117800,40150,40150,40150,40150,0
|
|
20240102,171100,1703117800,40150,40150,40150,40150,0
|
|
20240102,171000,1703117800,40150,40150,40150,40150,0
|
|
20240102,170900,1703117800,40150,40150,40150,40150,0
|
|
20240102,170800,1703117800,40150,40150,40150,40150,0
|
|
20240102,170700,1703117800,40150,40150,40150,40150,0
|
|
20240102,170600,1703117800,40150,40150,40150,40150,0
|
|
20240102,170500,1703117800,40150,40150,40150,40150,0
|
|
20240102,170400,1703117800,40150,40150,40150,40150,0
|
|
20240102,170300,1703117800,40150,40150,40150,40150,0
|
|
20240102,170200,1703117800,40150,40150,40150,40150,0
|
|
20240102,170100,1703117800,40150,40150,40150,40150,0
|
|
20240102,170000,1703117800,40150,40150,40150,40150,0
|
|
20240102,165900,1703117800,40150,40150,40150,40150,0
|
|
20240102,165800,1703117800,40150,40150,40150,40150,0
|
|
20240102,165700,1703117800,40150,40150,40150,40150,0
|
|
20240102,165600,1703117800,40150,40150,40150,40150,0
|
|
20240102,165500,1703117800,40150,40150,40150,40150,0
|
|
20240102,165400,1703117800,40150,40150,40150,40150,0
|
|
20240102,165300,1703117800,40150,40150,40150,40150,0
|
|
20240102,165200,1703117800,40150,40150,40150,40150,0
|
|
20240102,165100,1703117800,40150,40150,40150,40150,0
|
|
20240102,165000,1703117800,40150,40150,40150,40150,0
|
|
20240102,164900,1703117800,40150,40150,40150,40150,251
|
|
20240102,164800,1703117800,40150,40150,40150,40150,0
|
|
20240102,164700,1703117800,40150,40150,40150,40150,0
|
|
20240102,164600,1703117800,40150,40150,40150,40150,0
|
|
20240102,164500,1703117800,40150,40150,40150,40150,0
|
|
20240102,164400,1703117800,40150,40150,40150,40150,0
|
|
20240102,164300,1703117800,40150,40150,40150,40150,0
|
|
20240102,164200,1703117800,40150,40150,40150,40150,0
|
|
20240102,164100,1703117800,40150,40150,40150,40150,0
|
|
20240102,164000,1703117800,40150,40150,40150,40150,0
|
|
20240102,163900,1703117800,40150,40150,40150,40150,0
|
|
20240102,163800,1703117800,40150,40150,40150,40150,0
|
|
20240102,163700,1703117800,40150,40150,40150,40150,0
|
|
20240102,163600,1703117800,40150,40150,40150,40150,0
|
|
20240102,163500,1703117800,40150,40150,40150,40150,0
|
|
20240102,163400,1703117800,40150,40150,40150,40150,0
|
|
20240102,163300,1703117800,40150,40150,40150,40150,0
|
|
20240102,163200,1703117800,40150,40150,40150,40150,0
|
|
20240102,163100,1703117800,40150,40150,40150,40150,0
|
|
20240102,163000,1703117800,40150,40150,40150,40150,0
|
|
20240102,162900,1703117800,40150,40150,40150,40150,0
|
|
20240102,162800,1703117800,40150,40150,40150,40150,0
|
|
20240102,162700,1703117800,40150,40150,40150,40150,0
|
|
20240102,162600,1703117800,40150,40150,40150,40150,0
|
|
20240102,162500,1703117800,40150,40150,40150,40150,0
|
|
20240102,162400,1703117800,40150,40150,40150,40150,0
|
|
20240102,162300,1703117800,40150,40150,40150,40150,0
|
|
20240102,162200,1703117800,40150,40150,40150,40150,0
|
|
20240102,162100,1703117800,40150,40150,40150,40150,0
|
|
20240102,162000,1703117800,40150,40150,40150,40150,0
|
|
20240102,161900,1703117800,40150,40150,40150,40150,251
|
|
20240102,161800,1703117800,40150,40150,40150,40150,0
|
|
20240102,161700,1703117800,40150,40150,40150,40150,0
|
|
20240102,161600,1703117800,40150,40150,40150,40150,0
|
|
20240102,161500,1703117800,40150,40150,40150,40150,0
|
|
20240102,161400,1703117800,40150,40150,40150,40150,0
|
|
20240102,161300,1703117800,40150,40150,40150,40150,0
|
|
20240102,161200,1703117800,40150,40150,40150,40150,0
|
|
20240102,161100,1703117800,40150,40150,40150,40150,0
|
|
20240102,161000,1703117800,40150,40150,40150,40150,0
|
|
20240102,160900,1703117800,40150,40150,40150,40150,0
|
|
20240102,160800,1703117800,40150,40150,40150,40150,0
|
|
20240102,160700,1703117800,40150,40150,40150,40150,0
|
|
20240102,160600,1703117800,40150,40150,40150,40150,0
|
|
20240102,160500,1703117800,40150,40150,40150,40150,0
|
|
20240102,160400,1703117800,40150,40150,40150,40150,0
|
|
20240102,160300,1703117800,40150,40150,40150,40150,0
|
|
20240102,160200,1703117800,40150,40150,40150,40150,0
|
|
20240102,160100,1703117800,40150,40150,40150,40150,0
|
|
20240102,160000,1703117800,40150,40150,40150,40150,0
|
|
20240102,155900,1703117800,40150,40150,40150,40150,0
|
|
20240102,155800,1703117800,40150,40150,40150,40150,0
|
|
20240102,155700,1703117800,40150,40150,40150,40150,0
|
|
20240102,155600,1703117800,40150,40150,40150,40150,0
|
|
20240102,155500,1703117800,40150,40150,40150,40150,0
|
|
20240102,155400,1703117800,40150,40150,40150,40150,0
|
|
20240102,155300,1703117800,40150,40150,40150,40150,0
|
|
20240102,155200,1703117800,40150,40150,40150,40150,0
|
|
20240102,155100,1703117800,40150,40150,40150,40150,0
|
|
20240102,155000,1703117800,40150,40150,40150,40150,0
|
|
20240102,154900,1703117800,40150,40150,40150,40150,251
|
|
20240102,154800,1703117800,40150,40150,40150,40150,0
|
|
20240102,154700,1703117800,40150,40150,40150,40150,0
|
|
20240102,154600,1703117800,40150,40150,40150,40150,0
|
|
20240102,154500,1703117800,40150,40150,40150,40150,0
|
|
20240102,154400,1703117800,40150,40150,40150,40150,0
|
|
20240102,154300,1703117800,40150,40150,40150,40150,0
|
|
20240102,154200,1703117800,40150,40150,40150,40150,0
|
|
20240102,154100,1703117800,40150,40150,40150,40150,0
|
|
20240102,154000,1703117800,40150,40150,40150,40150,0
|
|
20240102,153900,1703117800,40150,40150,40150,40150,0
|
|
20240102,153800,1703117800,40150,40150,40150,40150,0
|
|
20240102,153700,1703117800,40150,40150,40150,40150,0
|
|
20240102,153600,1703117800,40150,40150,40150,40150,0
|
|
20240102,153500,1703117800,40150,40150,40150,40150,0
|
|
20240102,153400,1703117800,40150,40150,40150,40150,0
|
|
20240102,153300,1703117800,40150,40150,40150,40150,0
|
|
20240102,153200,1703117800,40150,40150,40150,40150,0
|
|
20240102,153100,1703117800,40150,40150,40150,40150,0
|
|
20240102,153000,1703117800,40150,40150,40150,40150,251
|
|
20240102,152900,1693040150,40150,40150,40150,40150,0
|
|
20240102,152800,1693040150,40150,40150,40150,40150,0
|
|
20240102,152700,1693040150,40150,40150,40150,40150,0
|
|
20240102,152600,1693040150,40150,40150,40150,40150,0
|
|
20240102,152500,1693040150,40150,40150,40150,40150,0
|
|
20240102,152400,1693040150,40150,40150,40150,40150,0
|
|
20240102,152300,1693040150,40150,40150,40150,40150,0
|
|
20240102,152200,1693040150,40150,40150,40150,40150,0
|
|
20240102,152100,1693040150,40150,40150,40150,40150,0
|
|
20240102,152000,1693040150,40150,40150,40150,40150,0
|
|
20240102,151900,1693040150,40150,40150,40150,40000,207
|
|
20240102,151800,1684740650,40150,40100,40150,40000,163
|
|
20240102,151700,1678219400,40150,40150,40150,40100,100
|
|
20240102,151600,1674208100,39950,39950,39950,39950,48
|
|
20240102,151500,1672290500,40150,40050,40150,39950,735
|
|
20240102,151400,1642876500,40150,40000,40150,40000,150
|
|
20240102,151300,1636856450,40150,40000,40150,40000,431
|
|
20240102,151200,1619551950,40150,40100,40150,40000,20
|
|
20240102,151100,1618750200,40100,40000,40100,40000,15
|
|
20240102,151000,1618149400,40100,39950,40100,39950,19
|
|
20240102,150900,1617388750,39950,39950,40000,39950,694
|
|
20240102,150800,1589638450,39950,40000,40000,39950,275
|
|
20240102,150700,1578638750,40000,40000,40150,40000,131
|
|
20240102,150600,1573395500,39950,39950,40050,39950,126
|
|
20240102,150500,1568358800,40000,40000,40000,39950,203
|
|
20240102,150400,1560240200,40000,39950,40000,39950,222
|
|
20240102,150300,1551370500,39950,40000,40050,39950,220
|
|
20240102,150200,1542571650,39950,40000,40000,39950,210
|
|
20240102,150100,1534180900,40000,39900,40000,39900,276
|
|
20240102,150000,1523154500,39950,39900,39950,39900,646
|
|
20240102,145900,1497378100,39900,39950,39950,39900,288
|
|
20240102,145800,1485880600,39900,39900,39950,39900,338
|
|
20240102,145700,1472391100,39950,39900,39950,39900,324
|
|
20240102,145600,1459463450,39900,39900,39950,39900,556
|
|
20240102,145500,1437274100,39950,39950,39950,39900,502
|
|
20240102,145400,1417235200,39950,40000,40000,39950,430
|
|
20240102,145300,1400056150,39950,39950,40000,39950,223
|
|
20240102,145200,1391146800,39950,39950,40000,39950,389
|
|
20240102,145100,1375605300,39950,39950,40000,39950,160
|
|
20240102,145000,1369212600,39950,40000,40050,39950,1746
|
|
20240102,144900,1299374100,40000,40000,40050,40000,321
|
|
20240102,144800,1286533400,40000,40050,40050,40000,216
|
|
20240102,144700,1277890150,40050,40100,40100,40050,202
|
|
20240102,144600,1269799150,40050,40100,40100,40050,347
|
|
20240102,144500,1255901150,40050,40050,40050,40050,256
|
|
20240102,144400,1245648350,40050,40050,40100,40050,380
|
|
20240102,144300,1230428900,40050,40050,40100,40050,405
|
|
20240102,144200,1214207900,40050,40100,40150,40050,156
|
|
20240102,144100,1207956300,40150,40100,40150,40100,376
|
|
20240102,144000,1192878200,40100,40100,40150,40100,214
|
|
20240102,143900,1184296400,40100,40100,40150,40100,328
|
|
20240102,143800,1171143200,40100,40100,40100,40100,12
|
|
20240102,143700,1170662000,40150,40100,40150,40100,161
|
|
20240102,143600,1164205200,40100,40150,40150,40100,88
|
|
20240102,143500,1160673850,40100,40100,40150,40100,131
|
|
20240102,143400,1155418350,40150,40100,40150,40050,245
|
|
20240102,143300,1145591700,40150,40150,40150,40150,176
|
|
20240102,143200,1138525300,40100,40100,40150,40050,143
|
|
20240102,143100,1132791500,40100,40100,40150,40100,111
|
|
20240102,143000,1128339750,40100,40100,40100,40100,119
|
|
20240102,142900,1123567850,40150,40100,40150,40100,92
|
|
20240102,142800,1119878100,40100,40100,40150,40100,84
|
|
20240102,142700,1116509350,40100,40100,40150,40100,265
|
|
20240102,142600,1105870400,40100,40150,40150,40100,126
|
|
20240102,142500,1100812100,40150,40100,40150,40100,193
|
|
20240102,142400,1093064000,40100,40150,40150,40100,84
|
|
20240102,142300,1089694950,40100,40100,40150,40100,134
|
|
20240102,142200,1084320950,40100,40150,40150,40100,146
|
|
20240102,142100,1078465850,40150,40100,40150,40100,217
|
|
20240102,142000,1069763650,40100,40100,40150,40100,568
|
|
20240102,141900,1046983000,40100,40150,40150,40100,299
|
|
20240102,141800,1034981050,40100,40100,40150,40100,177
|
|
20240102,141700,1027880950,40100,40100,40150,40100,102
|
|
20240102,141600,1023790250,40150,40100,40150,40100,30
|
|
20240102,141500,1022586700,40100,40150,40150,40100,119
|
|
20240102,141400,1017814450,40100,40100,40100,40100,43
|
|
20240102,141300,1016090150,40100,40100,40150,40100,187
|
|
20240102,141200,1008591100,40150,40100,40150,40100,181
|
|
20240102,141100,1001324900,40100,40150,40150,40100,76
|
|
20240102,141000,998276900,40100,40150,40150,40100,198
|
|
20240102,140900,990332100,40100,40100,40150,40100,193
|
|
20240102,140800,982592200,40100,40100,40150,40100,28
|
|
20240102,140700,981468750,40100,40100,40150,40100,155
|
|
20240102,140600,975253200,40150,40100,40150,40100,67
|
|
20240102,140500,972565900,40100,40100,40150,40100,140
|
|
20240102,140400,966951200,40100,40100,40150,40100,102
|
|
20240102,140300,962860650,40100,40100,40150,40100,21
|
|
20240102,140200,962018500,40100,40100,40150,40100,133
|
|
20240102,140100,956684750,40100,40100,40150,40100,142
|
|
20240102,140000,950987450,40100,40100,40150,40100,159
|
|
20240102,135900,944610900,40100,40100,40100,40100,6
|
|
20240102,135800,944370300,40150,40100,40150,40100,149
|
|
20240102,135700,938394850,40100,40100,40150,40100,58
|
|
20240102,135600,936068500,40100,40150,40150,40100,124
|
|
20240102,135500,931094850,40150,40100,40150,40100,221
|
|
20240102,135400,922225500,40100,40100,40150,40100,100
|
|
20240102,135300,918214800,40050,40100,40150,40050,61
|
|
20240102,135200,915768300,40100,40100,40100,40050,184
|
|
20240102,135100,908396100,40050,40100,40100,40050,73
|
|
20240102,135000,905470850,40100,40050,40100,40050,157
|
|
20240102,134900,899176200,40050,40050,40100,40050,118
|
|
20240102,134800,894447550,40100,40100,40100,40050,187
|
|
20240102,134700,886952250,40100,40100,40100,40050,218
|
|
20240102,134600,878215700,40050,40100,40100,40050,47
|
|
20240102,134500,876332100,40100,40050,40100,40050,109
|
|
20240102,134400,871966050,40050,40050,40100,40050,133
|
|
20240102,134300,866638700,40050,40050,40050,40050,87
|
|
20240102,134200,863154350,40050,40050,40100,40050,98
|
|
20240102,134100,859228950,40050,40100,40100,40050,46
|
|
20240102,134000,857386000,40050,40100,40100,40050,57
|
|
20240102,133900,855100600,40050,40050,40100,40050,423
|
|
20240102,133800,838158650,40100,40050,40100,40050,49
|
|
20240102,133700,836195600,40100,40100,40150,40050,196
|
|
20240102,133600,828335900,40100,40150,40150,40100,137
|
|
20240102,133500,822841550,40150,40050,40150,40050,108
|
|
20240102,133400,818512950,40100,40050,40100,40050,130
|
|
20240102,133300,813305700,40100,40100,40150,40100,27
|
|
20240102,133200,812222400,40100,40050,40100,40050,114
|
|
20240102,133100,807655050,40100,40050,40100,40050,87
|
|
20240102,133000,804168450,40050,40100,40150,40050,98
|
|
20240102,132900,800238500,40100,40100,40150,40100,30
|
|
20240102,132800,799035000,40100,40100,40100,40100,125
|
|
20240102,132700,794022500,40100,40100,40100,40100,123
|
|
20240102,132600,789090200,40100,40100,40150,40100,163
|
|
20240102,132500,782553300,40150,40050,40150,40050,257
|
|
20240102,132400,772243700,40050,40050,40100,40050,218
|
|
20240102,132300,763507800,40100,40100,40100,40050,95
|
|
20240102,132200,759699350,40100,40100,40150,40100,446
|
|
20240102,132100,741814150,40100,40100,40150,40100,139
|
|
20240102,132000,736239550,40100,40150,40150,40100,38
|
|
20240102,131900,734715150,40150,40100,40150,40100,84
|
|
20240102,131800,731346250,40100,40100,40150,40100,167
|
|
20240102,131700,724648950,40100,40150,40150,40100,82
|
|
20240102,131600,721359600,40100,40100,40100,40100,91
|
|
20240102,131500,717710500,40100,40100,40150,40100,95
|
|
20240102,131400,713900300,40100,40100,40150,40100,84
|
|
20240102,131300,710531300,40100,40150,40150,40100,523
|
|
20240102,131200,689556050,40100,40100,40100,40100,36
|
|
20240102,131100,688112450,40150,40100,40150,40100,89
|
|
20240102,131000,684543000,40100,40100,40150,40100,99
|
|
20240102,130900,680572250,40100,40150,40150,40100,319
|
|
20240102,130800,667779850,40150,40150,40150,40150,231
|
|
20240102,130700,658505200,40200,40150,40200,40150,24
|
|
20240102,130600,657541200,40150,40150,40150,40100,88
|
|
20240102,130500,654009650,40100,40150,40150,40100,187
|
|
20240102,130400,646510450,40100,40100,40150,40100,211
|
|
20240102,130300,638048850,40150,40100,40150,40100,223
|
|
20240102,130200,629101000,40150,40150,40150,40150,162
|
|
20240102,130100,622596700,40100,40150,40150,40100,81
|
|
20240102,130000,619348200,40150,40150,40150,40100,127
|
|
20240102,125900,614254000,40150,40150,40150,40150,22
|
|
20240102,125800,613370700,40100,40100,40150,40100,56
|
|
20240102,125700,611123300,40100,40150,40150,40100,6
|
|
20240102,125600,610882650,40200,40150,40200,40100,890
|
|
20240102,125500,575171550,40150,40150,40200,40150,43
|
|
20240102,125400,573444400,40200,40200,40200,40200,12
|
|
20240102,125300,572962000,40150,40200,40200,40150,468
|
|
20240102,125200,554163550,40250,40200,40250,40200,137
|
|
20240102,125100,548655550,40200,40150,40200,40150,22
|
|
20240102,125000,547771650,40200,40200,40200,40200,14
|
|
20240102,124900,547208850,40200,40150,40200,40150,318
|
|
20240102,124800,534441100,40200,40200,40200,40150,241
|
|
20240102,124700,524760100,40200,40250,40250,40200,24
|
|
20240102,124600,523794650,40200,40150,40250,40150,53
|
|
20240102,124500,521665150,40150,40150,40150,40150,15
|
|
20240102,124400,521062900,40150,40150,40200,40150,60
|
|
20240102,124300,518653200,40150,40150,40200,40150,766
|
|
20240102,124200,487897850,40200,40200,40200,40200,18
|
|
20240102,124100,487174250,40200,40200,40200,40150,650
|
|
20240102,124000,461049000,40250,40200,40250,40200,88
|
|
20240102,123900,457510200,40250,40250,40250,40250,14
|
|
20240102,123800,456946700,40200,40250,40250,40200,26
|
|
20240102,123700,455901050,40200,40200,40200,40200,22
|
|
20240102,123600,455016650,40250,40200,40250,40200,192
|
|
20240102,123500,447297800,40250,40250,40250,40250,12
|
|
20240102,123400,446814800,40200,40250,40250,40200,29
|
|
20240102,123300,445648450,40200,40200,40200,40200,21
|
|
20240102,123200,444804250,40250,40250,40250,40250,11
|
|
20240102,123100,444361500,40200,40200,40250,40200,275
|
|
20240102,123000,433305900,40200,40200,40200,40200,11
|
|
20240102,122900,432863700,40250,40250,40250,40250,14
|
|
20240102,122800,432300200,40200,40250,40250,40200,45
|
|
20240102,122700,430490750,40200,40200,40250,40200,59
|
|
20240102,122600,428118200,40250,40200,40250,40200,60
|
|
20240102,122500,425703700,40250,40250,40250,40200,41
|
|
20240102,122400,424054500,40250,40200,40250,40200,20
|
|
20240102,122300,423249900,40200,40250,40250,40200,56
|
|
20240102,122200,420998250,40200,40250,40250,40200,23
|
|
20240102,122100,420073550,40250,40200,40250,40200,28
|
|
20240102,122000,418947600,40250,40250,40250,40250,8
|
|
20240102,121900,418625600,40200,40200,40250,40200,82
|
|
20240102,121800,415328100,40200,40200,40200,40200,11
|
|
20240102,121700,414885900,40250,40250,40250,40250,14
|
|
20240102,121600,414322400,40200,40250,40250,40200,48
|
|
20240102,121500,412392250,40250,40250,40250,40250,9
|
|
20240102,121400,412030000,40200,40200,40200,40200,46
|
|
20240102,121300,410180800,40200,40200,40250,40200,91
|
|
20240102,121200,406522000,40250,40200,40250,40200,21
|
|
20240102,121100,405677300,40250,40250,40250,40200,22
|
|
20240102,121000,404792350,40200,40250,40250,40200,64
|
|
20240102,120900,402219500,40250,40200,40250,40200,22
|
|
20240102,120800,401334500,40250,40300,40300,40250,60
|
|
20240102,120700,398918750,40250,40300,40350,40250,21
|
|
20240102,120600,398072950,40250,40250,40250,40250,45
|
|
20240102,120500,396261700,40300,40250,40300,40250,33
|
|
20240102,120400,394932450,40300,40250,40300,40250,29
|
|
20240102,120300,393764300,40300,40300,40300,40300,17
|
|
20240102,120200,393079200,40300,40250,40300,40250,46
|
|
20240102,120100,391227650,40250,40300,40300,40250,27
|
|
20240102,120000,390140450,40250,40300,40300,40250,20
|
|
20240102,115900,389335050,40250,40200,40250,40200,91
|
|
20240102,115800,385672800,40250,40200,40250,40200,122
|
|
20240102,115700,380767850,40200,40200,40250,40200,50
|
|
20240102,115600,378757500,40200,40200,40250,40200,42
|
|
20240102,115500,377068050,40200,40250,40250,40200,11
|
|
20240102,115400,376625750,40250,40200,40250,40200,34
|
|
20240102,115300,375258250,40250,40200,40250,40200,58
|
|
20240102,115200,372926000,40200,40250,40250,40200,23
|
|
20240102,115100,372000750,40200,40250,40250,40200,46
|
|
20240102,115000,370151150,40250,40200,40250,40200,13
|
|
20240102,114900,369628400,40200,40250,40250,40200,67
|
|
20240102,114800,366934450,40250,40250,40250,40250,11
|
|
20240102,114700,366491700,40200,40200,40200,40200,110
|
|
20240102,114600,362069700,40200,40250,40250,40200,21
|
|
20240102,114500,361225000,40250,40200,40250,40200,45
|
|
20240102,114400,359415500,40250,40250,40250,40200,27
|
|
20240102,114300,358329200,40250,40250,40250,40250,111
|
|
20240102,114200,353861450,40250,40250,40300,40250,30
|
|
20240102,114100,352653350,40250,40250,40250,40250,141
|
|
20240102,114000,346978100,40250,40300,40300,40250,61
|
|
20240102,113900,344522300,40250,40300,40300,40250,20
|
|
20240102,113800,343717250,40250,40200,40250,40200,164
|
|
20240102,113700,337121600,40200,40200,40250,40200,23
|
|
20240102,113600,336196650,40250,40250,40300,40200,78
|
|
20240102,113500,333058050,40250,40250,40250,40200,21
|
|
20240102,113400,332213100,40250,40250,40250,40200,19
|
|
20240102,113300,331448900,40250,40200,40250,40200,10
|
|
20240102,113200,331046450,40200,40200,40250,40200,59
|
|
20240102,113100,328674100,40250,40200,40250,40200,107
|
|
20240102,113000,324367700,40200,40200,40200,40200,9
|
|
20240102,112900,324005900,40150,40200,40200,40150,34
|
|
20240102,112800,322639600,40200,40200,40200,40200,47
|
|
20240102,112700,320750200,40200,40200,40200,40200,38
|
|
20240102,112600,319222600,40250,40200,40250,40200,24
|
|
20240102,112500,318257200,40250,40200,40250,40200,27
|
|
20240102,112400,317170900,40200,40250,40250,40200,13
|
|
20240102,112300,316648150,40250,40200,40250,40200,64
|
|
20240102,112200,314075050,40250,40250,40250,40200,28
|
|
20240102,112100,312948900,40250,40250,40250,40250,12
|
|
20240102,112000,312465900,40200,40200,40200,40200,17
|
|
20240102,111900,311782500,40250,40200,40250,40200,56
|
|
20240102,111800,309530750,40250,40250,40250,40250,38
|
|
20240102,111700,308001250,40250,40250,40300,40250,27
|
|
20240102,111600,306914400,40200,40200,40200,40200,0
|
|
20240102,111500,306914400,40200,40200,40200,40200,37
|
|
20240102,111400,305427000,40300,40200,40300,40200,55
|
|
20240102,111300,303211750,40200,40250,40250,40150,133
|
|
20240102,111200,297864750,40150,40150,40150,40150,10
|
|
20240102,111100,297463250,40200,40200,40250,40200,50
|
|
20240102,111000,295452900,40250,40200,40250,40200,39
|
|
20240102,110900,293884200,40250,40250,40250,40250,7
|
|
20240102,110800,293602450,40200,40200,40200,40200,16
|
|
20240102,110700,292959250,40250,40200,40250,40200,30
|
|
20240102,110600,291752850,40250,40250,40250,40250,15
|
|
20240102,110500,291149100,40200,40150,40250,40150,35
|
|
20240102,110400,289742600,40200,40200,40200,40150,493
|
|
20240102,110300,269926000,40200,40150,40200,40150,32
|
|
20240102,110200,268640750,40150,40150,40200,40150,105
|
|
20240102,110100,264424600,40150,40250,40250,40150,673
|
|
20240102,110000,237369750,40200,40250,40250,40200,109
|
|
20240102,105900,232983150,40300,40300,40300,40250,110
|
|
20240102,105800,228553550,40250,40250,40300,40250,68
|
|
20240102,105700,225815750,40250,40300,40300,40250,37
|
|
20240102,105600,224326050,40250,40250,40300,40250,40
|
|
20240102,105500,222715700,40300,40250,40300,40250,88
|
|
20240102,105400,219173150,40300,40250,40300,40250,245
|
|
20240102,105300,209311400,40250,40250,40250,40250,244
|
|
20240102,105200,199490400,40300,40250,40300,40250,35
|
|
20240102,105100,198080950,40300,40250,40300,40250,19
|
|
20240102,105000,197315750,40300,40250,40300,40250,37
|
|
20240102,104900,195825950,40250,40250,40250,40250,43
|
|
20240102,104800,194095200,40300,40250,40300,40250,96
|
|
20240102,104700,190230650,40250,40250,40250,40250,23
|
|
20240102,104600,189304900,40250,40250,40250,40250,8
|
|
20240102,104500,188982900,40250,40300,40300,40250,48
|
|
20240102,104400,187050850,40250,40250,40250,40250,8
|
|
20240102,104300,186728850,40250,40250,40250,40250,7
|
|
20240102,104200,186447100,40250,40250,40300,40250,42
|
|
20240102,104100,184755550,40250,40250,40300,40250,105
|
|
20240102,104000,180529250,40250,40250,40250,40250,22
|
|
20240102,103900,179643750,40250,40250,40250,40200,66
|
|
20240102,103800,176987800,40200,40200,40200,40200,7
|
|
20240102,103700,176706400,40200,40200,40250,40200,55
|
|
20240102,103600,174495300,40200,40200,40200,40200,82
|
|
20240102,103500,171198900,40250,40250,40250,40200,178
|
|
20240102,103400,164035400,40200,40250,40250,40200,13
|
|
20240102,103300,163512700,40200,40200,40200,40200,19
|
|
20240102,103200,162748900,40250,40250,40250,40200,28
|
|
20240102,103100,161622400,40300,40250,40300,40250,16
|
|
20240102,103000,160977750,40250,40250,40250,40250,59
|
|
20240102,102900,158603000,40250,40200,40250,40200,33
|
|
20240102,102800,157275850,40250,40250,40300,40250,163
|
|
20240102,102700,150714850,40300,40250,40300,40250,112
|
|
20240102,102600,146201600,40250,40200,40250,40200,38
|
|
20240102,102500,144672450,40250,40200,40250,40200,56
|
|
20240102,102400,142421000,40200,40200,40200,40200,46
|
|
20240102,102300,140571800,40200,40300,40300,40200,368
|
|
20240102,102200,125760900,40300,40300,40300,40300,11
|
|
20240102,102100,125317600,40250,40300,40300,40250,101
|
|
20240102,102000,121250950,40250,40300,40300,40250,189
|
|
20240102,101900,113636950,40300,40350,40350,40300,327
|
|
20240102,101800,100455500,40350,40350,40350,40350,28
|
|
20240102,101700,99325700,40350,40400,40400,40350,11
|
|
20240102,101600,98881800,40400,40400,40400,40400,9
|
|
20240102,101500,98518200,40300,40350,40400,40300,189
|
|
20240102,101400,90899900,40350,40450,40450,40300,669
|
|
20240102,101300,63883800,40450,40500,40500,40450,214
|
|
20240102,101200,55217350,40550,40550,40550,40550,243
|
|
20240102,101100,45363700,40600,40650,40700,40600,421
|
|
20240102,101000,28268150,40650,40650,40650,40650,0
|
|
20240102,100900,28268150,40650,40650,40650,40600,222
|
|
20240102,100800,19251850,40650,40650,40650,40650,59
|
|
20240102,100700,16853500,40700,40700,40700,40700,6
|
|
20240102,100600,16609300,40650,40650,40650,40650,30
|
|
20240102,100500,15389800,40700,40700,40700,40700,11
|
|
20240102,100400,14942100,40700,40700,40700,40700,24
|
|
20240102,100300,13965300,40750,40750,40750,40750,120
|
|
20240102,100200,9075300,40750,40750,40750,40750,0
|
|
20240102,100100,9075300,40750,40750,40750,40750,20
|
|
20240102,100000,8260300,40850,40950,40950,40850,202
|