592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194900,5388734000,40550,40550,40550,40550,10288
|
|
20240102,194800,5388734000,40550,40550,40550,40550,0
|
|
20240102,194700,5388734000,40550,40550,40550,40550,0
|
|
20240102,194600,5388734000,40550,40550,40550,40550,0
|
|
20240102,194500,5388734000,40550,40550,40550,40550,0
|
|
20240102,194400,5388734000,40550,40550,40550,40550,0
|
|
20240102,194300,5388734000,40550,40550,40550,40550,0
|
|
20240102,194200,5388734000,40550,40550,40550,40550,0
|
|
20240102,194100,5388734000,40550,40550,40550,40550,0
|
|
20240102,194000,5388734000,40550,40550,40550,40550,0
|
|
20240102,193900,5388734000,40550,40550,40550,40550,0
|
|
20240102,193800,5388734000,40550,40550,40550,40550,0
|
|
20240102,193700,5388734000,40550,40550,40550,40550,0
|
|
20240102,193600,5388734000,40550,40550,40550,40550,0
|
|
20240102,193500,5388734000,40550,40550,40550,40550,0
|
|
20240102,193400,5388734000,40550,40550,40550,40550,0
|
|
20240102,193300,5388734000,40550,40550,40550,40550,0
|
|
20240102,193200,5388734000,40550,40550,40550,40550,0
|
|
20240102,193100,5388734000,40550,40550,40550,40550,0
|
|
20240102,193000,5388734000,40550,40550,40550,40550,0
|
|
20240102,192900,5388734000,40550,40550,40550,40550,0
|
|
20240102,192800,5388734000,40550,40550,40550,40550,0
|
|
20240102,192700,5388734000,40550,40550,40550,40550,0
|
|
20240102,192600,5388734000,40550,40550,40550,40550,0
|
|
20240102,192500,5388734000,40550,40550,40550,40550,0
|
|
20240102,192400,5388734000,40550,40550,40550,40550,0
|
|
20240102,192300,5388734000,40550,40550,40550,40550,0
|
|
20240102,192200,5388734000,40550,40550,40550,40550,0
|
|
20240102,192100,5388734000,40550,40550,40550,40550,0
|
|
20240102,192000,5388734000,40550,40550,40550,40550,0
|
|
20240102,191900,5388734000,40550,40550,40550,40550,10288
|
|
20240102,191800,5388734000,40550,40550,40550,40550,0
|
|
20240102,191700,5388734000,40550,40550,40550,40550,0
|
|
20240102,191600,5388734000,40550,40550,40550,40550,0
|
|
20240102,191500,5388734000,40550,40550,40550,40550,0
|
|
20240102,191400,5388734000,40550,40550,40550,40550,0
|
|
20240102,191300,5388734000,40550,40550,40550,40550,0
|
|
20240102,191200,5388734000,40550,40550,40550,40550,0
|
|
20240102,191100,5388734000,40550,40550,40550,40550,0
|
|
20240102,191000,5388734000,40550,40550,40550,40550,0
|
|
20240102,190900,5388734000,40550,40550,40550,40550,0
|
|
20240102,190800,5388734000,40550,40550,40550,40550,0
|
|
20240102,190700,5388734000,40550,40550,40550,40550,0
|
|
20240102,190600,5388734000,40550,40550,40550,40550,0
|
|
20240102,190500,5388734000,40550,40550,40550,40550,0
|
|
20240102,190400,5388734000,40550,40550,40550,40550,0
|
|
20240102,190300,5388734000,40550,40550,40550,40550,0
|
|
20240102,190200,5388734000,40550,40550,40550,40550,0
|
|
20240102,190100,5388734000,40550,40550,40550,40550,0
|
|
20240102,190000,5388734000,40550,40550,40550,40550,0
|
|
20240102,185900,5388734000,40550,40550,40550,40550,0
|
|
20240102,185800,5388734000,40550,40550,40550,40550,0
|
|
20240102,185700,5388734000,40550,40550,40550,40550,0
|
|
20240102,185600,5388734000,40550,40550,40550,40550,0
|
|
20240102,185500,5388734000,40550,40550,40550,40550,0
|
|
20240102,185400,5388734000,40550,40550,40550,40550,0
|
|
20240102,185300,5388734000,40550,40550,40550,40550,0
|
|
20240102,185200,5388734000,40550,40550,40550,40550,0
|
|
20240102,185100,5388734000,40550,40550,40550,40550,0
|
|
20240102,185000,5388734000,40550,40550,40550,40550,0
|
|
20240102,184900,5388734000,40550,40550,40550,40550,10288
|
|
20240102,184800,5388734000,40550,40550,40550,40550,0
|
|
20240102,184700,5388734000,40550,40550,40550,40550,0
|
|
20240102,184600,5388734000,40550,40550,40550,40550,0
|
|
20240102,184500,5388734000,40550,40550,40550,40550,0
|
|
20240102,184400,5388734000,40550,40550,40550,40550,0
|
|
20240102,184300,5388734000,40550,40550,40550,40550,0
|
|
20240102,184200,5388734000,40550,40550,40550,40550,0
|
|
20240102,184100,5388734000,40550,40550,40550,40550,0
|
|
20240102,184000,5388734000,40550,40550,40550,40550,0
|
|
20240102,183900,5388734000,40550,40550,40550,40550,0
|
|
20240102,183800,5388734000,40550,40550,40550,40550,0
|
|
20240102,183700,5388734000,40550,40550,40550,40550,0
|
|
20240102,183600,5388734000,40550,40550,40550,40550,0
|
|
20240102,183500,5388734000,40550,40550,40550,40550,0
|
|
20240102,183400,5388734000,40550,40550,40550,40550,0
|
|
20240102,183300,5388734000,40550,40550,40550,40550,0
|
|
20240102,183200,5388734000,40550,40550,40550,40550,0
|
|
20240102,183100,5388734000,40550,40550,40550,40550,0
|
|
20240102,183000,5388734000,40550,40550,40550,40550,0
|
|
20240102,182900,5388734000,40550,40550,40550,40550,0
|
|
20240102,182800,5388734000,40550,40550,40550,40550,0
|
|
20240102,182700,5388734000,40550,40550,40550,40550,0
|
|
20240102,182600,5388734000,40550,40550,40550,40550,0
|
|
20240102,182500,5388734000,40550,40550,40550,40550,0
|
|
20240102,182400,5388734000,40550,40550,40550,40550,0
|
|
20240102,182300,5388734000,40550,40550,40550,40550,0
|
|
20240102,182200,5388734000,40550,40550,40550,40550,0
|
|
20240102,182100,5388734000,40550,40550,40550,40550,0
|
|
20240102,182000,5388734000,40550,40550,40550,40550,0
|
|
20240102,181900,5388734000,40550,40550,40550,40550,10288
|
|
20240102,181800,5388734000,40550,40550,40550,40550,0
|
|
20240102,181700,5388734000,40550,40550,40550,40550,0
|
|
20240102,181600,5388734000,40550,40550,40550,40550,0
|
|
20240102,181500,5388734000,40550,40550,40550,40550,0
|
|
20240102,181400,5388734000,40550,40550,40550,40550,0
|
|
20240102,181300,5388734000,40550,40550,40550,40550,0
|
|
20240102,181200,5388734000,40550,40550,40550,40550,0
|
|
20240102,181100,5388734000,40550,40550,40550,40550,0
|
|
20240102,181000,5388734000,40550,40550,40550,40550,0
|
|
20240102,180900,5388734000,40550,40550,40550,40550,0
|
|
20240102,180800,5388734000,40550,40550,40550,40550,0
|
|
20240102,180700,5388734000,40550,40550,40550,40550,0
|
|
20240102,180600,5388734000,40550,40550,40550,40550,0
|
|
20240102,180500,5388734000,40550,40550,40550,40550,0
|
|
20240102,180400,5388734000,40550,40550,40550,40550,0
|
|
20240102,180300,5388734000,40550,40550,40550,40550,0
|
|
20240102,180200,5388734000,40550,40550,40550,40550,0
|
|
20240102,180100,5388734000,40550,40550,40550,40550,0
|
|
20240102,180000,5388734000,40550,40550,40550,40550,0
|
|
20240102,175900,5388734000,40550,40550,40550,40550,0
|
|
20240102,175800,5388734000,40550,40550,40550,40550,0
|
|
20240102,175700,5388734000,40550,40550,40550,40550,0
|
|
20240102,175600,5388734000,40550,40550,40550,40550,0
|
|
20240102,175500,5388734000,40550,40550,40550,40550,0
|
|
20240102,175400,5388734000,40550,40550,40550,40550,0
|
|
20240102,175300,5388734000,40550,40550,40550,40550,0
|
|
20240102,175200,5388734000,40550,40550,40550,40550,0
|
|
20240102,175100,5388734000,40550,40550,40550,40550,0
|
|
20240102,175000,5388734000,40550,40550,40550,40550,0
|
|
20240102,174900,5388734000,40550,40550,40550,40550,10288
|
|
20240102,174800,5388734000,40550,40550,40550,40550,0
|
|
20240102,174700,5388734000,40550,40550,40550,40550,0
|
|
20240102,174600,5388734000,40550,40550,40550,40550,0
|
|
20240102,174500,5388734000,40550,40550,40550,40550,0
|
|
20240102,174400,5388734000,40550,40550,40550,40550,0
|
|
20240102,174300,5388734000,40550,40550,40550,40550,0
|
|
20240102,174200,5388734000,40550,40550,40550,40550,0
|
|
20240102,174100,5388734000,40550,40550,40550,40550,0
|
|
20240102,174000,5388734000,40550,40550,40550,40550,0
|
|
20240102,173900,5388734000,40550,40550,40550,40550,0
|
|
20240102,173800,5388734000,40550,40550,40550,40550,0
|
|
20240102,173700,5388734000,40550,40550,40550,40550,0
|
|
20240102,173600,5388734000,40550,40550,40550,40550,0
|
|
20240102,173500,5388734000,40550,40550,40550,40550,0
|
|
20240102,173400,5388734000,40550,40550,40550,40550,0
|
|
20240102,173300,5388734000,40550,40550,40550,40550,0
|
|
20240102,173200,5388734000,40550,40550,40550,40550,0
|
|
20240102,173100,5388734000,40550,40550,40550,40550,0
|
|
20240102,173000,5388734000,40550,40550,40550,40550,0
|
|
20240102,172900,5388734000,40550,40550,40550,40550,0
|
|
20240102,172800,5388734000,40550,40550,40550,40550,0
|
|
20240102,172700,5388734000,40550,40550,40550,40550,0
|
|
20240102,172600,5388734000,40550,40550,40550,40550,0
|
|
20240102,172500,5388734000,40550,40550,40550,40550,0
|
|
20240102,172400,5388734000,40550,40550,40550,40550,0
|
|
20240102,172300,5388734000,40550,40550,40550,40550,0
|
|
20240102,172200,5388734000,40550,40550,40550,40550,0
|
|
20240102,172100,5388734000,40550,40550,40550,40550,0
|
|
20240102,172000,5388734000,40550,40550,40550,40550,0
|
|
20240102,171900,5388734000,40550,40550,40550,40550,10288
|
|
20240102,171800,5388734000,40550,40550,40550,40550,0
|
|
20240102,171700,5388734000,40550,40550,40550,40550,0
|
|
20240102,171600,5388734000,40550,40550,40550,40550,0
|
|
20240102,171500,5388734000,40550,40550,40550,40550,0
|
|
20240102,171400,5388734000,40550,40550,40550,40550,0
|
|
20240102,171300,5388734000,40550,40550,40550,40550,0
|
|
20240102,171200,5388734000,40550,40550,40550,40550,0
|
|
20240102,171100,5388734000,40550,40550,40550,40550,0
|
|
20240102,171000,5388734000,40550,40550,40550,40550,0
|
|
20240102,170900,5388734000,40550,40550,40550,40550,0
|
|
20240102,170800,5388734000,40550,40550,40550,40550,0
|
|
20240102,170700,5388734000,40550,40550,40550,40550,0
|
|
20240102,170600,5388734000,40550,40550,40550,40550,0
|
|
20240102,170500,5388734000,40550,40550,40550,40550,0
|
|
20240102,170400,5388734000,40550,40550,40550,40550,0
|
|
20240102,170300,5388734000,40550,40550,40550,40550,0
|
|
20240102,170200,5388734000,40550,40550,40550,40550,0
|
|
20240102,170100,5388734000,40550,40550,40550,40550,0
|
|
20240102,170000,5388734000,40550,40550,40550,40550,0
|
|
20240102,165900,5388734000,40550,40550,40550,40550,0
|
|
20240102,165800,5388734000,40550,40550,40550,40550,0
|
|
20240102,165700,5388734000,40550,40550,40550,40550,0
|
|
20240102,165600,5388734000,40550,40550,40550,40550,0
|
|
20240102,165500,5388734000,40550,40550,40550,40550,0
|
|
20240102,165400,5388734000,40550,40550,40550,40550,0
|
|
20240102,165300,5388734000,40550,40550,40550,40550,0
|
|
20240102,165200,5388734000,40550,40550,40550,40550,0
|
|
20240102,165100,5388734000,40550,40550,40550,40550,0
|
|
20240102,165000,5388734000,40550,40550,40550,40550,0
|
|
20240102,164900,5388734000,40550,40550,40550,40550,10288
|
|
20240102,164800,5388734000,40550,40550,40550,40550,0
|
|
20240102,164700,5388734000,40550,40550,40550,40550,0
|
|
20240102,164600,5388734000,40550,40550,40550,40550,0
|
|
20240102,164500,5388734000,40550,40550,40550,40550,0
|
|
20240102,164400,5388734000,40550,40550,40550,40550,0
|
|
20240102,164300,5388734000,40550,40550,40550,40550,0
|
|
20240102,164200,5388734000,40550,40550,40550,40550,0
|
|
20240102,164100,5388734000,40550,40550,40550,40550,0
|
|
20240102,164000,5388734000,40550,40550,40550,40550,0
|
|
20240102,163900,5388734000,40550,40550,40550,40550,0
|
|
20240102,163800,5388734000,40550,40550,40550,40550,0
|
|
20240102,163700,5388734000,40550,40550,40550,40550,0
|
|
20240102,163600,5388734000,40550,40550,40550,40550,0
|
|
20240102,163500,5388734000,40550,40550,40550,40550,0
|
|
20240102,163400,5388734000,40550,40550,40550,40550,0
|
|
20240102,163300,5388734000,40550,40550,40550,40550,0
|
|
20240102,163200,5388734000,40550,40550,40550,40550,0
|
|
20240102,163100,5388734000,40550,40550,40550,40550,0
|
|
20240102,163000,5388734000,40550,40550,40550,40550,0
|
|
20240102,162900,5388734000,40550,40550,40550,40550,0
|
|
20240102,162800,5388734000,40550,40550,40550,40550,0
|
|
20240102,162700,5388734000,40550,40550,40550,40550,0
|
|
20240102,162600,5388734000,40550,40550,40550,40550,0
|
|
20240102,162500,5388734000,40550,40550,40550,40550,0
|
|
20240102,162400,5388734000,40550,40550,40550,40550,0
|
|
20240102,162300,5388734000,40550,40550,40550,40550,0
|
|
20240102,162200,5388734000,40550,40550,40550,40550,0
|
|
20240102,162100,5388734000,40550,40550,40550,40550,0
|
|
20240102,162000,5388734000,40550,40550,40550,40550,0
|
|
20240102,161900,5388734000,40550,40550,40550,40550,10288
|
|
20240102,161800,5388734000,40550,40550,40550,40550,0
|
|
20240102,161700,5388734000,40550,40550,40550,40550,0
|
|
20240102,161600,5388734000,40550,40550,40550,40550,0
|
|
20240102,161500,5388734000,40550,40550,40550,40550,0
|
|
20240102,161400,5388734000,40550,40550,40550,40550,0
|
|
20240102,161300,5388734000,40550,40550,40550,40550,0
|
|
20240102,161200,5388734000,40550,40550,40550,40550,0
|
|
20240102,161100,5388734000,40550,40550,40550,40550,0
|
|
20240102,161000,5388734000,40550,40550,40550,40550,0
|
|
20240102,160900,5388734000,40550,40550,40550,40550,0
|
|
20240102,160800,5388734000,40550,40550,40550,40550,0
|
|
20240102,160700,5388734000,40550,40550,40550,40550,0
|
|
20240102,160600,5388734000,40550,40550,40550,40550,0
|
|
20240102,160500,5388734000,40550,40550,40550,40550,0
|
|
20240102,160400,5388734000,40550,40550,40550,40550,0
|
|
20240102,160300,5388734000,40550,40550,40550,40550,0
|
|
20240102,160200,5388734000,40550,40550,40550,40550,0
|
|
20240102,160100,5388734000,40550,40550,40550,40550,0
|
|
20240102,160000,5388734000,40550,40550,40550,40550,0
|
|
20240102,155900,5388734000,40550,40550,40550,40550,0
|
|
20240102,155800,5388734000,40550,40550,40550,40550,0
|
|
20240102,155700,5388734000,40550,40550,40550,40550,0
|
|
20240102,155600,5388734000,40550,40550,40550,40550,0
|
|
20240102,155500,5388734000,40550,40550,40550,40550,0
|
|
20240102,155400,5388734000,40550,40550,40550,40550,0
|
|
20240102,155300,5388734000,40550,40550,40550,40550,0
|
|
20240102,155200,5388734000,40550,40550,40550,40550,0
|
|
20240102,155100,5388734000,40550,40550,40550,40550,0
|
|
20240102,155000,5388734000,40550,40550,40550,40550,0
|
|
20240102,154900,5388734000,40550,40550,40550,40550,10288
|
|
20240102,154800,5388734000,40550,40550,40550,40550,0
|
|
20240102,154700,5388734000,40550,40550,40550,40550,0
|
|
20240102,154600,5388734000,40550,40550,40550,40550,0
|
|
20240102,154500,5388734000,40550,40550,40550,40550,0
|
|
20240102,154400,5388734000,40550,40550,40550,40550,0
|
|
20240102,154300,5388734000,40550,40550,40550,40550,0
|
|
20240102,154200,5388734000,40550,40550,40550,40550,0
|
|
20240102,154100,5388734000,40550,40550,40550,40550,0
|
|
20240102,154000,5388734000,40550,40550,40550,40550,0
|
|
20240102,153900,5388734000,40550,40550,40550,40550,0
|
|
20240102,153800,5388734000,40550,40550,40550,40550,0
|
|
20240102,153700,5388734000,40550,40550,40550,40550,0
|
|
20240102,153600,5388734000,40550,40550,40550,40550,0
|
|
20240102,153500,5388734000,40550,40550,40550,40550,0
|
|
20240102,153400,5388734000,40550,40550,40550,40550,0
|
|
20240102,153300,5388734000,40550,40550,40550,40550,0
|
|
20240102,153200,5388734000,40550,40550,40550,40550,0
|
|
20240102,153100,5388734000,40550,40550,40550,40550,0
|
|
20240102,153000,5388734000,40550,40550,40550,40550,10288
|
|
20240102,152900,4971555600,40700,40700,40700,40700,0
|
|
20240102,152800,4971555600,40700,40700,40700,40700,0
|
|
20240102,152700,4971555600,40700,40700,40700,40700,0
|
|
20240102,152600,4971555600,40700,40700,40700,40700,0
|
|
20240102,152500,4971555600,40700,40700,40700,40700,0
|
|
20240102,152400,4971555600,40700,40700,40700,40700,0
|
|
20240102,152300,4971555600,40700,40700,40700,40700,0
|
|
20240102,152200,4971555600,40700,40700,40700,40700,0
|
|
20240102,152100,4971555600,40700,40700,40700,40700,0
|
|
20240102,152000,4971555600,40700,40700,40700,40700,0
|
|
20240102,151900,4971555600,40700,40600,40700,40500,336
|
|
20240102,151800,4957900650,40550,40350,40550,40350,1333
|
|
20240102,151700,4903902950,40350,40450,40500,40350,762
|
|
20240102,151600,4873108350,40450,40400,40450,40350,1044
|
|
20240102,151500,4830946000,40350,40350,40500,40350,1269
|
|
20240102,151400,4779702650,40350,40350,40500,40350,1053
|
|
20240102,151300,4737173250,40350,40350,40500,40350,1291
|
|
20240102,151200,4685030250,40350,40350,40500,40300,1029
|
|
20240102,151100,4643469300,40400,40400,40500,40350,1297
|
|
20240102,151000,4591079850,40400,40400,40400,40350,1004
|
|
20240102,150900,4550546650,40400,40350,40500,40350,1154
|
|
20240102,150800,4503943550,40350,40450,40450,40350,741
|
|
20240102,150700,4474033500,40350,40350,40500,40350,1276
|
|
20240102,150600,4422492900,40350,40400,40500,40350,1180
|
|
20240102,150500,4374794650,40400,40400,40450,40350,1024
|
|
20240102,150400,4333425450,40400,40400,40500,40400,841
|
|
20240102,150300,4299439150,40400,40350,40550,40350,1191
|
|
20240102,150200,4251311100,40350,40450,40500,40350,1077
|
|
20240102,150100,4207778950,40400,40350,40550,40350,1472
|
|
20240102,150000,4148210500,40350,40450,40550,40350,1229
|
|
20240102,145900,4098491800,40450,40400,40550,40350,1236
|
|
20240102,145800,4048522750,40450,40450,40600,40400,1456
|
|
20240102,145700,3989576100,40450,40450,40600,40400,1028
|
|
20240102,145600,3947979400,40450,40400,40550,40400,1001
|
|
20240102,145500,3907510150,40400,40450,40600,40400,1295
|
|
20240102,145400,3855112150,40450,40500,40550,40450,943
|
|
20240102,145300,3816930200,40500,40500,40600,40450,888
|
|
20240102,145200,3780931700,40500,40450,40550,40450,925
|
|
20240102,145100,3743485550,40450,40500,40600,40450,1079
|
|
20240102,145000,3699767600,40500,40500,40550,40450,784
|
|
20240102,144900,3668013100,40500,40450,40650,40450,926
|
|
20240102,144800,3630511600,40450,40650,40650,40450,1334
|
|
20240102,144700,3576453000,40600,40450,40600,40400,962
|
|
20240102,144600,3537525550,40650,40450,40700,40450,1008
|
|
20240102,144500,3496671200,40450,40600,40750,40450,1032
|
|
20240102,144400,3454815350,40550,40600,40750,40500,912
|
|
20240102,144300,3417819000,40550,40600,40800,40500,1147
|
|
20240102,144200,3371240350,40600,40550,40800,40500,1517
|
|
20240102,144100,3309595600,40550,40550,40750,40450,998
|
|
20240102,144000,3269113700,40500,40600,40800,40450,1011
|
|
20240102,143900,3228134900,40750,40450,40800,40450,977
|
|
20240102,143800,3188499000,40450,40650,40700,40450,915
|
|
20240102,143700,3151390550,40550,40600,40800,40550,1069
|
|
20240102,143600,3107974350,40600,40600,40850,40600,963
|
|
20240102,143500,3068837650,40600,40800,40850,40600,911
|
|
20240102,143400,3031771350,40800,40850,40850,40650,953
|
|
20240102,143300,2992983050,40850,40700,40850,40650,1481
|
|
20240102,143200,2932685150,40700,40800,40850,40700,819
|
|
20240102,143100,2899313300,40800,40850,40900,40750,638
|
|
20240102,143000,2873262450,40850,40800,40950,40800,3117
|
|
20240102,142900,2745881450,40800,40850,40850,40800,298
|
|
20240102,142800,2733716750,40800,40800,40850,40800,65
|
|
20240102,142700,2731064600,40850,40800,40850,40800,911
|
|
20240102,142600,2693887050,40750,40750,40800,40750,37
|
|
20240102,142500,2692379000,40750,40700,40800,40700,1027
|
|
20240102,142400,2650518250,40750,40700,40750,40650,315
|
|
20240102,142300,2637695900,40650,40700,40750,40650,981
|
|
20240102,142200,2597769100,40700,40700,40750,40700,36
|
|
20240102,142100,2596303650,40750,40800,40800,40700,1569
|
|
20240102,142000,2532368000,40750,40750,40800,40750,33
|
|
20240102,141900,2531023050,40750,40750,40800,40750,76
|
|
20240102,141800,2527923200,40750,40750,40800,40750,107
|
|
20240102,141700,2523558750,40750,40750,40800,40750,24
|
|
20240102,141600,2522580550,40750,40750,40800,40750,1270
|
|
20240102,141500,2470820900,40750,40700,40800,40700,562
|
|
20240102,141400,2447920950,40700,40650,40700,40650,97
|
|
20240102,141300,2443973550,40650,40650,40650,40650,10
|
|
20240102,141200,2443567050,40650,40750,40750,40650,574
|
|
20240102,141100,2420217300,40750,40550,40750,40550,3916
|
|
20240102,141000,2261019750,40600,40550,40600,40550,71
|
|
20240102,140900,2258137650,40550,40550,40600,40550,283
|
|
20240102,140800,2246653400,40600,40600,40600,40550,177
|
|
20240102,140700,2239467900,40600,40600,40600,40550,196
|
|
20240102,140600,2231510600,40550,40600,40600,40550,169
|
|
20240102,140500,2224649400,40600,40600,40600,40550,87
|
|
20240102,140400,2221117450,40600,40550,40600,40550,250
|
|
20240102,140300,2210973050,40600,40600,40600,40550,14
|
|
20240102,140200,2210404750,40600,40550,40600,40550,24
|
|
20240102,140100,2209430600,40550,40550,40600,40550,96
|
|
20240102,140000,2205534250,40550,40500,40550,40450,1948
|
|
20240102,135900,2126613300,40500,40500,40500,40500,47
|
|
20240102,135800,2124709800,40450,40500,40500,40450,242
|
|
20240102,135700,2114911550,40500,40500,40500,40450,89
|
|
20240102,135600,2111307350,40450,40500,40500,40450,48
|
|
20240102,135500,2109363400,40500,40500,40500,40450,88
|
|
20240102,135400,2105799600,40500,40500,40500,40450,120
|
|
20240102,135300,2100939750,40500,40500,40500,40500,56
|
|
20240102,135200,2098671750,40450,40500,40500,40450,28
|
|
20240102,135100,2097538000,40500,40450,40500,40450,33
|
|
20240102,135000,2096202400,40450,40500,40500,40450,172
|
|
20240102,134900,2089241450,40450,40500,40500,40450,150
|
|
20240102,134800,2083166650,40500,40500,40500,40500,111
|
|
20240102,134700,2078671150,40500,40500,40500,40500,60
|
|
20240102,134600,2076241150,40450,40500,40500,40450,43
|
|
20240102,134500,2074499850,40500,40500,40500,40450,81
|
|
20240102,134400,2071219400,40500,40500,40500,40450,112
|
|
20240102,134300,2066683550,40500,40500,40500,40500,74
|
|
20240102,134200,2063686550,40500,40500,40500,40450,69
|
|
20240102,134100,2060892100,40500,40500,40500,40450,74
|
|
20240102,134000,2057895300,40500,40500,40500,40450,77
|
|
20240102,133900,2054778550,40500,40500,40500,40500,101
|
|
20240102,133800,2050688050,40500,40500,40500,40450,71
|
|
20240102,133700,2047812700,40450,40500,40500,40450,27
|
|
20240102,133600,2046719250,40500,40450,40500,40450,504
|
|
20240102,133500,2026313850,40450,40450,40450,40400,49
|
|
20240102,133400,2024331950,40450,40450,40450,40450,95
|
|
20240102,133300,2020489200,40450,40400,40450,40400,137
|
|
20240102,133200,2014947900,40400,40450,40450,40400,108
|
|
20240102,133100,2010579450,40450,40450,40450,40450,112
|
|
20240102,133000,2006049050,40450,40450,40450,40400,164
|
|
20240102,132900,1999415300,40450,40400,40450,40400,44
|
|
20240102,132800,1997636100,40400,40350,40400,40350,256
|
|
20240102,132700,1987294700,40400,40400,40400,40350,299
|
|
20240102,132600,1975217550,40400,40400,40400,40350,127
|
|
20240102,132500,1970089350,40350,40400,40450,40350,313
|
|
20240102,132400,1957449250,40450,40450,40450,40350,198
|
|
20240102,132300,1949443700,40400,40400,40400,40350,125
|
|
20240102,132200,1944395850,40400,40450,40450,40350,580
|
|
20240102,132100,1920963650,40400,40350,40450,40350,560
|
|
20240102,132000,1898338200,40350,40400,40400,40350,200
|
|
20240102,131900,1890260900,40350,40400,40400,40350,279
|
|
20240102,131800,1878991750,40400,40400,40400,40350,179
|
|
20240102,131700,1871762900,40350,40400,40400,40350,246
|
|
20240102,131600,1861827050,40350,40400,40400,40350,124
|
|
20240102,131500,1856818800,40350,40350,40400,40300,70
|
|
20240102,131400,1853992300,40350,40350,40350,40350,1532
|
|
20240102,131300,1792176100,40350,40350,40350,40350,126
|
|
20240102,131200,1787092000,40350,40350,40350,40300,203
|
|
20240102,131100,1778901200,40350,40350,40350,40300,133
|
|
20240102,131000,1773536700,40350,40300,40350,40300,53
|
|
20240102,130900,1771398200,40350,40350,40350,40300,187
|
|
20240102,130800,1763853000,40350,40350,40350,40350,67
|
|
20240102,130700,1761149550,40350,40350,40350,40350,74
|
|
20240102,130600,1758163650,40350,40300,40350,40300,87
|
|
20240102,130500,1754653400,40350,40350,40350,40300,96
|
|
20240102,130400,1750779900,40300,40350,40350,40300,158
|
|
20240102,130300,1744404650,40350,40350,40350,40300,110
|
|
20240102,130200,1739966800,40350,40350,40350,40350,75
|
|
20240102,130100,1736940550,40350,40300,40350,40300,74
|
|
20240102,130000,1733954700,40300,40350,40350,40300,68
|
|
20240102,125900,1731211050,40300,40300,40350,40300,119
|
|
20240102,125800,1726410000,40350,40300,40350,40300,36
|
|
20240102,125700,1724958250,40350,40350,40350,40350,2
|
|
20240102,125600,1724877550,40300,40350,40350,40300,4
|
|
20240102,125500,1724716300,40350,40300,40350,40300,425
|
|
20240102,125400,1707567800,40350,40350,40350,40350,99
|
|
20240102,125300,1703573150,40300,40350,40350,40300,22
|
|
20240102,125200,1702685600,40350,40350,40350,40300,276
|
|
20240102,125100,1691549300,40300,40350,40350,40300,125
|
|
20240102,125000,1686511500,40300,40350,40350,40300,5
|
|
20240102,124900,1686309900,40350,40300,40350,40300,38
|
|
20240102,124800,1684777900,40350,40350,40350,40300,25
|
|
20240102,124700,1683769650,40350,40400,40400,40350,1769
|
|
20240102,124600,1612384250,40400,40400,40400,40350,80
|
|
20240102,124500,1609152500,40400,40450,40450,40400,1441
|
|
20240102,124400,1550935500,40400,40450,40450,40400,74
|
|
20240102,124300,1547942600,40450,40450,40450,40400,208
|
|
20240102,124200,1539529300,40450,40450,40450,40450,65
|
|
20240102,124100,1536900050,40450,40450,40450,40400,287
|
|
20240102,124000,1525291050,40450,40450,40450,40400,88
|
|
20240102,123900,1521732200,40450,40450,40450,40400,102
|
|
20240102,123800,1517606400,40450,40450,40450,40400,175
|
|
20240102,123700,1510527800,40400,40450,40450,40400,81
|
|
20240102,123600,1507251650,40450,40450,40450,40450,183
|
|
20240102,123500,1499849300,40450,40400,40450,40400,15
|
|
20240102,123400,1499242850,40450,40400,40450,40400,50
|
|
20240102,123300,1497220750,40450,40400,40450,40400,4
|
|
20240102,123200,1497059100,40400,40400,40400,40350,450
|
|
20240102,123100,1478879400,40400,40400,40400,40350,211
|
|
20240102,123000,1470355100,40400,40400,40400,40400,77
|
|
20240102,122900,1467244300,40400,40400,40400,40350,183
|
|
20240102,122800,1459851400,40400,40400,40400,40350,82
|
|
20240102,122700,1456538750,40400,40400,40400,40400,69
|
|
20240102,122600,1453751150,40400,40400,40400,40350,118
|
|
20240102,122500,1448984300,40400,40400,40400,40350,319
|
|
20240102,122400,1436096900,40400,40400,40400,40350,414
|
|
20240102,122300,1419382850,40400,40400,40400,40350,82
|
|
20240102,122200,1416070350,40400,40400,40400,40350,84
|
|
20240102,122100,1412676900,40400,40400,40400,40400,146
|
|
20240102,122000,1406778500,40400,40400,40400,40350,86
|
|
20240102,121900,1403304450,40400,40400,40400,40350,175
|
|
20240102,121800,1396235850,40400,40400,40400,40400,145
|
|
20240102,121700,1390377850,40400,40400,40400,40350,168
|
|
20240102,121600,1383590950,40400,40400,40400,40350,94
|
|
20240102,121500,1379793500,40400,40400,40400,40400,95
|
|
20240102,121400,1375955500,40400,40400,40400,40350,84
|
|
20240102,121300,1372562250,40400,40400,40400,40350,84
|
|
20240102,121200,1369168850,40400,40400,40400,40350,170
|
|
20240102,121100,1362301900,40400,40400,40400,40350,153
|
|
20240102,121000,1356120850,40400,40350,40400,40350,40
|
|
20240102,120900,1354505000,40400,40400,40400,40350,6
|
|
20240102,120800,1354262750,40400,40400,40400,40350,18
|
|
20240102,120700,1353535750,40400,40400,40400,40350,32
|
|
20240102,120600,1352243950,40350,40400,40400,40350,239
|
|
20240102,120500,1342596650,40400,40400,40400,40350,21
|
|
20240102,120400,1341748400,40400,40400,40400,40400,60
|
|
20240102,120300,1339324400,40350,40400,40400,40350,42
|
|
20240102,120200,1337628950,40400,40400,40400,40350,75
|
|
20240102,120100,1334600600,40350,40400,40400,40350,30
|
|
20240102,120000,1333388700,40350,40400,40400,40350,60
|
|
20240102,115900,1330965000,40350,40350,40400,40350,89
|
|
20240102,115800,1327372700,40350,40400,40400,40350,242
|
|
20240102,115700,1317607850,40350,40350,40350,40350,18
|
|
20240102,115600,1316881550,40350,40400,40400,40350,70
|
|
20240102,115500,1314056600,40400,40350,40400,40350,111
|
|
20240102,115400,1309577700,40350,40400,40400,40350,47
|
|
20240102,115300,1307679200,40400,40400,40400,40350,15
|
|
20240102,115200,1307073400,40400,40400,40400,40350,53
|
|
20240102,115100,1304934200,40350,40400,40400,40350,58
|
|
20240102,115000,1302593800,40400,40400,40400,40350,49
|
|
20240102,114900,1300614450,40400,40350,40400,40350,34
|
|
20240102,114800,1299241300,40350,40400,40400,40350,4
|
|
20240102,114700,1299079850,40400,40400,40400,40350,15
|
|
20240102,114600,1298474000,40350,40350,40350,40350,7
|
|
20240102,114500,1298191550,40350,40400,40400,40350,6
|
|
20240102,114400,1297949300,40400,40400,40400,40350,86
|
|
20240102,114300,1294475100,40400,40350,40400,40350,12
|
|
20240102,114200,1293990800,40350,40400,40400,40350,6
|
|
20240102,114100,1293748550,40400,40350,40400,40350,42
|
|
20240102,114000,1292052750,40350,40400,40400,40350,38
|
|
20240102,113900,1290519300,40400,40400,40400,40350,132
|
|
20240102,113800,1285186650,40400,40350,40400,40350,31
|
|
20240102,113700,1283934400,40400,40450,40450,40400,46
|
|
20240102,113600,1282075950,40400,40450,40450,40350,1184
|
|
20240102,113500,1234242500,40450,40400,40450,40350,46
|
|
20240102,113400,1232383400,40400,40400,40400,40350,94
|
|
20240102,113300,1228586800,40400,40400,40400,40350,68
|
|
20240102,113200,1225840000,40400,40450,40450,40350,88
|
|
20240102,113100,1222284950,40400,40450,40450,40400,860
|
|
20240102,113000,1187540850,40400,40450,40450,40400,3
|
|
20240102,112900,1187419600,40400,40400,40400,40400,4
|
|
20240102,112800,1187258000,40450,40450,40450,40400,8
|
|
20240102,112700,1186934650,40400,40450,40450,40400,11
|
|
20240102,112600,1186489850,40450,40400,40450,40400,14
|
|
20240102,112500,1185924200,40450,40450,40450,40450,3
|
|
20240102,112400,1185802850,40450,40400,40450,40400,21
|
|
20240102,112300,1184954250,40450,40400,40450,40350,418
|
|
20240102,112200,1168065300,40400,40400,40450,40350,215
|
|
20240102,112100,1159378900,40400,40450,40450,40400,144
|
|
20240102,112000,1153559650,40400,40400,40450,40350,204
|
|
20240102,111900,1145316900,40450,40400,40450,40400,1204
|
|
20240102,111800,1096664550,40400,40400,40400,40400,3
|
|
20240102,111700,1096543350,40400,40400,40450,40400,30
|
|
20240102,111600,1095330450,40450,40450,40450,40400,90
|
|
20240102,111500,1091694200,40450,40400,40450,40400,4
|
|
20240102,111400,1091532500,40450,40400,40450,40400,12
|
|
20240102,111300,1091047400,40450,40400,40450,40400,3
|
|
20240102,111200,1090926150,40400,40400,40450,40400,14
|
|
20240102,111100,1090360450,40400,40400,40450,40400,13
|
|
20240102,111000,1089834950,40450,40450,40450,40450,4
|
|
20240102,110900,1089673150,40400,40400,40450,40400,36
|
|
20240102,110800,1088217450,40400,40400,40450,40400,11
|
|
20240102,110700,1087772800,40450,40450,40450,40450,35
|
|
20240102,110600,1086357050,40450,40400,40450,40400,162
|
|
20240102,110500,1079810900,40400,40400,40450,40400,23
|
|
20240102,110400,1078881350,40450,40400,40450,40400,16
|
|
20240102,110300,1078234850,40450,40450,40500,40450,178
|
|
20240102,110200,1071034000,40500,40450,40500,40450,79
|
|
20240102,110100,1067835650,40500,40500,40500,40450,519
|
|
20240102,110000,1046841950,40500,40500,40500,40450,39
|
|
20240102,105900,1045263050,40500,40500,40500,40500,34
|
|
20240102,105800,1043886050,40450,40500,40500,40450,222
|
|
20240102,105700,1034902500,40500,40500,40500,40450,133
|
|
20240102,105600,1029520200,40500,40450,40500,40450,41
|
|
20240102,105500,1027860700,40450,40450,40500,40450,73
|
|
20240102,105400,1024907100,40500,40500,40500,40450,141
|
|
20240102,105300,1019201900,40500,40500,40500,40500,1
|
|
20240102,105200,1019161400,40500,40500,40500,40450,155
|
|
20240102,105100,1012889700,40500,40450,40500,40450,364
|
|
20240102,105000,998163000,40500,40450,40500,40450,412
|
|
20240102,104900,981494200,40450,40450,40500,40450,179
|
|
20240102,104800,974251650,40500,40450,40500,40450,9
|
|
20240102,104700,973887450,40500,40500,40500,40450,156
|
|
20240102,104600,967576900,40450,40500,40500,40450,4
|
|
20240102,104500,967415050,40500,40500,40500,40450,55
|
|
20240102,104400,965189900,40500,40450,40500,40450,8
|
|
20240102,104300,964866100,40450,40500,40500,40450,7
|
|
20240102,104200,964582750,40450,40500,40500,40450,14
|
|
20240102,104100,964016050,40500,40550,40550,40500,121
|
|
20240102,104000,959114450,40550,40550,40550,40450,1148
|
|
20240102,103900,912619000,40500,40550,40550,40500,213
|
|
20240102,103800,903990850,40550,40550,40550,40550,17
|
|
20240102,103700,903301500,40550,40500,40550,40500,133
|
|
20240102,103600,897911700,40550,40500,40550,40500,41
|
|
20240102,103500,896249300,40550,40550,40550,40550,13
|
|
20240102,103400,895722150,40550,40550,40550,40500,282
|
|
20240102,103300,884298300,40500,40550,40550,40500,103
|
|
20240102,103200,880122650,40550,40500,40550,40500,47
|
|
20240102,103100,878217150,40500,40550,40550,40500,217
|
|
20240102,103000,869418100,40550,40550,40550,40450,14
|
|
20240102,102900,868850950,40500,40450,40550,40450,409
|
|
20240102,102800,852283700,40450,40500,40500,40450,58
|
|
20240102,102700,849934850,40500,40400,40500,40400,644
|
|
20240102,102600,823883100,40450,40450,40450,40450,1
|
|
20240102,102500,823842650,40450,40450,40450,40400,840
|
|
20240102,102400,789864800,40450,40350,40450,40350,276
|
|
20240102,102300,778707950,40450,40450,40450,40400,831
|
|
20240102,102200,745132150,40450,40400,40450,40400,53
|
|
20240102,102100,742988450,40450,40500,40500,40400,2878
|
|
20240102,102000,626656700,40500,40550,40550,40450,1500
|
|
20240102,101900,565980350,40450,40550,40550,40450,50
|
|
20240102,101800,563953150,40600,40400,40600,40400,1680
|
|
20240102,101700,495924950,40450,40450,40500,40450,84
|
|
20240102,101600,492526800,40500,40350,40500,40350,14
|
|
20240102,101500,491960700,40500,40300,40500,40300,98
|
|
20240102,101400,488002450,40300,40200,40600,40200,4642
|
|
20240102,101300,300758900,40250,40250,40250,40200,196
|
|
20240102,101200,292878000,40200,40200,40250,40200,129
|
|
20240102,101100,287691700,40250,40250,40250,40200,321
|
|
20240102,101000,274780550,40200,40350,40350,40200,168
|
|
20240102,100900,268019900,40400,40450,40450,40300,857
|
|
20240102,100800,233426700,40400,40500,40500,40400,83
|
|
20240102,100700,230069350,40500,40500,40500,40400,105
|
|
20240102,100600,225818300,40500,40450,40500,40350,133
|
|
20240102,100500,220436400,40500,40450,40550,40350,1608
|
|
20240102,100400,155377000,40550,40550,40600,40450,469
|
|
20240102,100300,136370850,40500,40500,40650,40450,656
|
|
20240102,100200,109749800,40600,40600,40600,40400,559
|
|
20240102,100100,87089300,40600,40500,40600,40500,280
|
|
20240102,100000,75738100,40600,40500,40600,40500,1870
|