675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,201100,39162307400,51700,51700,51700,51700,0
|
|
20240104,201000,39162307400,51700,51700,51700,51700,0
|
|
20240104,200900,39162307400,51700,51700,51700,51700,0
|
|
20240104,200800,39162307400,51700,51700,51700,51700,0
|
|
20240104,200700,39162307400,51700,51700,51700,51700,0
|
|
20240104,200600,39162307400,51700,51700,51700,51700,0
|
|
20240104,200500,39162307400,51700,51700,51700,51700,0
|
|
20240104,200400,39162307400,51700,51700,51700,51700,0
|
|
20240104,200300,39162307400,51700,51700,51700,51700,0
|
|
20240104,200200,39162307400,51700,51700,51700,51700,0
|
|
20240104,200100,39162307400,51700,51700,51700,51700,0
|
|
20240104,200000,39162307400,51700,51700,51700,51700,0
|
|
20240104,195900,39162307400,51700,51700,51700,51700,0
|
|
20240104,195800,39162307400,51700,51700,51700,51700,0
|
|
20240104,195700,39162307400,51700,51700,51700,51700,0
|
|
20240104,195600,39162307400,51700,51700,51700,51700,0
|
|
20240104,195500,39162307400,51700,51700,51700,51700,0
|
|
20240104,195400,39162307400,51700,51700,51700,51700,0
|
|
20240104,195300,39162307400,51700,51700,51700,51700,0
|
|
20240104,195200,39162307400,51700,51700,51700,51700,0
|
|
20240104,195100,39162307400,51700,51700,51700,51700,0
|
|
20240104,195000,39162307400,51700,51700,51700,51700,0
|
|
20240104,194900,39162307400,51700,51700,51700,51700,0
|
|
20240104,194800,39162307400,51700,51700,51700,51700,0
|
|
20240104,194700,39162307400,51700,51700,51700,51700,0
|
|
20240104,194600,39162307400,51700,51700,51700,51700,0
|
|
20240104,194500,39162307400,51700,51700,51700,51700,0
|
|
20240104,194400,39162307400,51700,51700,51700,51700,0
|
|
20240104,194300,39162307400,51700,51700,51700,51700,0
|
|
20240104,194200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,194100,39162307400,51700,51700,51700,51700,0
|
|
20240104,194000,39162307400,51700,51700,51700,51700,0
|
|
20240104,193900,39162307400,51700,51700,51700,51700,0
|
|
20240104,193800,39162307400,51700,51700,51700,51700,0
|
|
20240104,193700,39162307400,51700,51700,51700,51700,0
|
|
20240104,193600,39162307400,51700,51700,51700,51700,0
|
|
20240104,193500,39162307400,51700,51700,51700,51700,0
|
|
20240104,193400,39162307400,51700,51700,51700,51700,0
|
|
20240104,193300,39162307400,51700,51700,51700,51700,0
|
|
20240104,193200,39162307400,51700,51700,51700,51700,0
|
|
20240104,193100,39162307400,51700,51700,51700,51700,0
|
|
20240104,193000,39162307400,51700,51700,51700,51700,0
|
|
20240104,192900,39162307400,51700,51700,51700,51700,0
|
|
20240104,192800,39162307400,51700,51700,51700,51700,0
|
|
20240104,192700,39162307400,51700,51700,51700,51700,0
|
|
20240104,192600,39162307400,51700,51700,51700,51700,0
|
|
20240104,192500,39162307400,51700,51700,51700,51700,0
|
|
20240104,192400,39162307400,51700,51700,51700,51700,0
|
|
20240104,192300,39162307400,51700,51700,51700,51700,0
|
|
20240104,192200,39162307400,51700,51700,51700,51700,0
|
|
20240104,192100,39162307400,51700,51700,51700,51700,0
|
|
20240104,192000,39162307400,51700,51700,51700,51700,0
|
|
20240104,191900,39162307400,51700,51700,51700,51700,0
|
|
20240104,191800,39162307400,51700,51700,51700,51700,0
|
|
20240104,191700,39162307400,51700,51700,51700,51700,0
|
|
20240104,191600,39162307400,51700,51700,51700,51700,0
|
|
20240104,191500,39162307400,51700,51700,51700,51700,0
|
|
20240104,191400,39162307400,51700,51700,51700,51700,0
|
|
20240104,191300,39162307400,51700,51700,51700,51700,0
|
|
20240104,191200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,191100,39162307400,51700,51700,51700,51700,0
|
|
20240104,191000,39162307400,51700,51700,51700,51700,0
|
|
20240104,190900,39162307400,51700,51700,51700,51700,0
|
|
20240104,190800,39162307400,51700,51700,51700,51700,0
|
|
20240104,190700,39162307400,51700,51700,51700,51700,0
|
|
20240104,190600,39162307400,51700,51700,51700,51700,0
|
|
20240104,190500,39162307400,51700,51700,51700,51700,0
|
|
20240104,190400,39162307400,51700,51700,51700,51700,0
|
|
20240104,190300,39162307400,51700,51700,51700,51700,0
|
|
20240104,190200,39162307400,51700,51700,51700,51700,0
|
|
20240104,190100,39162307400,51700,51700,51700,51700,0
|
|
20240104,190000,39162307400,51700,51700,51700,51700,0
|
|
20240104,185900,39162307400,51700,51700,51700,51700,0
|
|
20240104,185800,39162307400,51700,51700,51700,51700,0
|
|
20240104,185700,39162307400,51700,51700,51700,51700,0
|
|
20240104,185600,39162307400,51700,51700,51700,51700,0
|
|
20240104,185500,39162307400,51700,51700,51700,51700,0
|
|
20240104,185400,39162307400,51700,51700,51700,51700,0
|
|
20240104,185300,39162307400,51700,51700,51700,51700,0
|
|
20240104,185200,39162307400,51700,51700,51700,51700,0
|
|
20240104,185100,39162307400,51700,51700,51700,51700,0
|
|
20240104,185000,39162307400,51700,51700,51700,51700,0
|
|
20240104,184900,39162307400,51700,51700,51700,51700,0
|
|
20240104,184800,39162307400,51700,51700,51700,51700,0
|
|
20240104,184700,39162307400,51700,51700,51700,51700,0
|
|
20240104,184600,39162307400,51700,51700,51700,51700,0
|
|
20240104,184500,39162307400,51700,51700,51700,51700,0
|
|
20240104,184400,39162307400,51700,51700,51700,51700,0
|
|
20240104,184300,39162307400,51700,51700,51700,51700,0
|
|
20240104,184200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,184100,39162307400,51700,51700,51700,51700,0
|
|
20240104,184000,39162307400,51700,51700,51700,51700,0
|
|
20240104,183900,39162307400,51700,51700,51700,51700,0
|
|
20240104,183800,39162307400,51700,51700,51700,51700,0
|
|
20240104,183700,39162307400,51700,51700,51700,51700,0
|
|
20240104,183600,39162307400,51700,51700,51700,51700,0
|
|
20240104,183500,39162307400,51700,51700,51700,51700,0
|
|
20240104,183400,39162307400,51700,51700,51700,51700,0
|
|
20240104,183300,39162307400,51700,51700,51700,51700,0
|
|
20240104,183200,39162307400,51700,51700,51700,51700,0
|
|
20240104,183100,39162307400,51700,51700,51700,51700,0
|
|
20240104,183000,39162307400,51700,51700,51700,51700,0
|
|
20240104,182900,39162307400,51700,51700,51700,51700,0
|
|
20240104,182800,39162307400,51700,51700,51700,51700,0
|
|
20240104,182700,39162307400,51700,51700,51700,51700,0
|
|
20240104,182600,39162307400,51700,51700,51700,51700,0
|
|
20240104,182500,39162307400,51700,51700,51700,51700,0
|
|
20240104,182400,39162307400,51700,51700,51700,51700,0
|
|
20240104,182300,39162307400,51700,51700,51700,51700,0
|
|
20240104,182200,39162307400,51700,51700,51700,51700,0
|
|
20240104,182100,39162307400,51700,51700,51700,51700,0
|
|
20240104,182000,39162307400,51700,51700,51700,51700,0
|
|
20240104,181900,39162307400,51700,51700,51700,51700,0
|
|
20240104,181800,39162307400,51700,51700,51700,51700,0
|
|
20240104,181700,39162307400,51700,51700,51700,51700,0
|
|
20240104,181600,39162307400,51700,51700,51700,51700,0
|
|
20240104,181500,39162307400,51700,51700,51700,51700,0
|
|
20240104,181400,39162307400,51700,51700,51700,51700,0
|
|
20240104,181300,39162307400,51700,51700,51700,51700,0
|
|
20240104,181200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,181100,39162307400,51700,51700,51700,51700,0
|
|
20240104,181000,39162307400,51700,51700,51700,51700,0
|
|
20240104,180900,39162307400,51700,51700,51700,51700,0
|
|
20240104,180800,39162307400,51700,51700,51700,51700,0
|
|
20240104,180700,39162307400,51700,51700,51700,51700,0
|
|
20240104,180600,39162307400,51700,51700,51700,51700,0
|
|
20240104,180500,39162307400,51700,51700,51700,51700,0
|
|
20240104,180400,39162307400,51700,51700,51700,51700,0
|
|
20240104,180300,39162307400,51700,51700,51700,51700,0
|
|
20240104,180200,39162307400,51700,51700,51700,51700,0
|
|
20240104,180100,39162307400,51700,51700,51700,51700,0
|
|
20240104,180000,39162307400,51700,51700,51700,51700,0
|
|
20240104,175900,39162307400,51700,51700,51700,51700,0
|
|
20240104,175800,39162307400,51700,51700,51700,51700,0
|
|
20240104,175700,39162307400,51700,51700,51700,51700,0
|
|
20240104,175600,39162307400,51700,51700,51700,51700,0
|
|
20240104,175500,39162307400,51700,51700,51700,51700,0
|
|
20240104,175400,39162307400,51700,51700,51700,51700,0
|
|
20240104,175300,39162307400,51700,51700,51700,51700,0
|
|
20240104,175200,39162307400,51700,51700,51700,51700,0
|
|
20240104,175100,39162307400,51700,51700,51700,51700,0
|
|
20240104,175000,39162307400,51700,51700,51700,51700,0
|
|
20240104,174900,39162307400,51700,51700,51700,51700,0
|
|
20240104,174800,39162307400,51700,51700,51700,51700,0
|
|
20240104,174700,39162307400,51700,51700,51700,51700,0
|
|
20240104,174600,39162307400,51700,51700,51700,51700,0
|
|
20240104,174500,39162307400,51700,51700,51700,51700,0
|
|
20240104,174400,39162307400,51700,51700,51700,51700,0
|
|
20240104,174300,39162307400,51700,51700,51700,51700,0
|
|
20240104,174200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,174100,39162307400,51700,51700,51700,51700,0
|
|
20240104,174000,39162307400,51700,51700,51700,51700,0
|
|
20240104,173900,39162307400,51700,51700,51700,51700,0
|
|
20240104,173800,39162307400,51700,51700,51700,51700,0
|
|
20240104,173700,39162307400,51700,51700,51700,51700,0
|
|
20240104,173600,39162307400,51700,51700,51700,51700,0
|
|
20240104,173500,39162307400,51700,51700,51700,51700,0
|
|
20240104,173400,39162307400,51700,51700,51700,51700,0
|
|
20240104,173300,39162307400,51700,51700,51700,51700,0
|
|
20240104,173200,39162307400,51700,51700,51700,51700,0
|
|
20240104,173100,39162307400,51700,51700,51700,51700,0
|
|
20240104,173000,39162307400,51700,51700,51700,51700,0
|
|
20240104,172900,39162307400,51700,51700,51700,51700,0
|
|
20240104,172800,39162307400,51700,51700,51700,51700,0
|
|
20240104,172700,39162307400,51700,51700,51700,51700,0
|
|
20240104,172600,39162307400,51700,51700,51700,51700,0
|
|
20240104,172500,39162307400,51700,51700,51700,51700,0
|
|
20240104,172400,39162307400,51700,51700,51700,51700,0
|
|
20240104,172300,39162307400,51700,51700,51700,51700,0
|
|
20240104,172200,39162307400,51700,51700,51700,51700,0
|
|
20240104,172100,39162307400,51700,51700,51700,51700,0
|
|
20240104,172000,39162307400,51700,51700,51700,51700,0
|
|
20240104,171900,39162307400,51700,51700,51700,51700,0
|
|
20240104,171800,39162307400,51700,51700,51700,51700,0
|
|
20240104,171700,39162307400,51700,51700,51700,51700,0
|
|
20240104,171600,39162307400,51700,51700,51700,51700,0
|
|
20240104,171500,39162307400,51700,51700,51700,51700,0
|
|
20240104,171400,39162307400,51700,51700,51700,51700,0
|
|
20240104,171300,39162307400,51700,51700,51700,51700,0
|
|
20240104,171200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,171100,39162307400,51700,51700,51700,51700,0
|
|
20240104,171000,39162307400,51700,51700,51700,51700,0
|
|
20240104,170900,39162307400,51700,51700,51700,51700,0
|
|
20240104,170800,39162307400,51700,51700,51700,51700,0
|
|
20240104,170700,39162307400,51700,51700,51700,51700,0
|
|
20240104,170600,39162307400,51700,51700,51700,51700,0
|
|
20240104,170500,39162307400,51700,51700,51700,51700,0
|
|
20240104,170400,39162307400,51700,51700,51700,51700,0
|
|
20240104,170300,39162307400,51700,51700,51700,51700,0
|
|
20240104,170200,39162307400,51700,51700,51700,51700,0
|
|
20240104,170100,39162307400,51700,51700,51700,51700,0
|
|
20240104,170000,39162307400,51700,51700,51700,51700,0
|
|
20240104,165900,39162307400,51700,51700,51700,51700,0
|
|
20240104,165800,39162307400,51700,51700,51700,51700,0
|
|
20240104,165700,39162307400,51700,51700,51700,51700,0
|
|
20240104,165600,39162307400,51700,51700,51700,51700,0
|
|
20240104,165500,39162307400,51700,51700,51700,51700,0
|
|
20240104,165400,39162307400,51700,51700,51700,51700,0
|
|
20240104,165300,39162307400,51700,51700,51700,51700,0
|
|
20240104,165200,39162307400,51700,51700,51700,51700,0
|
|
20240104,165100,39162307400,51700,51700,51700,51700,0
|
|
20240104,165000,39162307400,51700,51700,51700,51700,0
|
|
20240104,164900,39162307400,51700,51700,51700,51700,0
|
|
20240104,164800,39162307400,51700,51700,51700,51700,0
|
|
20240104,164700,39162307400,51700,51700,51700,51700,0
|
|
20240104,164600,39162307400,51700,51700,51700,51700,0
|
|
20240104,164500,39162307400,51700,51700,51700,51700,0
|
|
20240104,164400,39162307400,51700,51700,51700,51700,0
|
|
20240104,164300,39162307400,51700,51700,51700,51700,0
|
|
20240104,164200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,164100,39162307400,51700,51700,51700,51700,0
|
|
20240104,164000,39162307400,51700,51700,51700,51700,0
|
|
20240104,163900,39162307400,51700,51700,51700,51700,0
|
|
20240104,163800,39162307400,51700,51700,51700,51700,0
|
|
20240104,163700,39162307400,51700,51700,51700,51700,0
|
|
20240104,163600,39162307400,51700,51700,51700,51700,0
|
|
20240104,163500,39162307400,51700,51700,51700,51700,0
|
|
20240104,163400,39162307400,51700,51700,51700,51700,0
|
|
20240104,163300,39162307400,51700,51700,51700,51700,0
|
|
20240104,163200,39162307400,51700,51700,51700,51700,0
|
|
20240104,163100,39162307400,51700,51700,51700,51700,0
|
|
20240104,163000,39162307400,51700,51700,51700,51700,0
|
|
20240104,162900,39162307400,51700,51700,51700,51700,0
|
|
20240104,162800,39162307400,51700,51700,51700,51700,0
|
|
20240104,162700,39162307400,51700,51700,51700,51700,0
|
|
20240104,162600,39162307400,51700,51700,51700,51700,0
|
|
20240104,162500,39162307400,51700,51700,51700,51700,0
|
|
20240104,162400,39162307400,51700,51700,51700,51700,0
|
|
20240104,162300,39162307400,51700,51700,51700,51700,0
|
|
20240104,162200,39162307400,51700,51700,51700,51700,0
|
|
20240104,162100,39162307400,51700,51700,51700,51700,0
|
|
20240104,162000,39162307400,51700,51700,51700,51700,0
|
|
20240104,161900,39162307400,51700,51700,51700,51700,0
|
|
20240104,161800,39162307400,51700,51700,51700,51700,0
|
|
20240104,161700,39162307400,51700,51700,51700,51700,0
|
|
20240104,161600,39162307400,51700,51700,51700,51700,0
|
|
20240104,161500,39162307400,51700,51700,51700,51700,0
|
|
20240104,161400,39162307400,51700,51700,51700,51700,0
|
|
20240104,161300,39162307400,51700,51700,51700,51700,0
|
|
20240104,161200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,161100,39162307400,51700,51700,51700,51700,0
|
|
20240104,161000,39162307400,51700,51700,51700,51700,0
|
|
20240104,160900,39162307400,51700,51700,51700,51700,0
|
|
20240104,160800,39162307400,51700,51700,51700,51700,0
|
|
20240104,160700,39162307400,51700,51700,51700,51700,0
|
|
20240104,160600,39162307400,51700,51700,51700,51700,0
|
|
20240104,160500,39162307400,51700,51700,51700,51700,0
|
|
20240104,160400,39162307400,51700,51700,51700,51700,0
|
|
20240104,160300,39162307400,51700,51700,51700,51700,0
|
|
20240104,160200,39162307400,51700,51700,51700,51700,0
|
|
20240104,160100,39162307400,51700,51700,51700,51700,0
|
|
20240104,160000,39162307400,51700,51700,51700,51700,0
|
|
20240104,155900,39162307400,51700,51700,51700,51700,0
|
|
20240104,155800,39162307400,51700,51700,51700,51700,0
|
|
20240104,155700,39162307400,51700,51700,51700,51700,0
|
|
20240104,155600,39162307400,51700,51700,51700,51700,0
|
|
20240104,155500,39162307400,51700,51700,51700,51700,0
|
|
20240104,155400,39162307400,51700,51700,51700,51700,0
|
|
20240104,155300,39162307400,51700,51700,51700,51700,0
|
|
20240104,155200,39162307400,51700,51700,51700,51700,0
|
|
20240104,155100,39162307400,51700,51700,51700,51700,0
|
|
20240104,155000,39162307400,51700,51700,51700,51700,0
|
|
20240104,154900,39162307400,51700,51700,51700,51700,0
|
|
20240104,154800,39162307400,51700,51700,51700,51700,0
|
|
20240104,154700,39162307400,51700,51700,51700,51700,0
|
|
20240104,154600,39162307400,51700,51700,51700,51700,0
|
|
20240104,154500,39162307400,51700,51700,51700,51700,0
|
|
20240104,154400,39162307400,51700,51700,51700,51700,0
|
|
20240104,154300,39162307400,51700,51700,51700,51700,0
|
|
20240104,154200,39162307400,51700,51700,51700,51700,100996
|
|
20240104,154100,39162307400,51700,51700,51700,51700,0
|
|
20240104,154000,39162307400,51700,51700,51700,51700,0
|
|
20240104,153900,39162307400,51700,51700,51700,51700,0
|
|
20240104,153800,39162307400,51700,51700,51700,51700,0
|
|
20240104,153700,39162307400,51700,51700,51700,51700,0
|
|
20240104,153600,39162307400,51700,51700,51700,51700,0
|
|
20240104,153500,39162307400,51700,51700,51700,51700,0
|
|
20240104,153400,39162307400,51700,51700,51700,51700,0
|
|
20240104,153300,39162307400,51700,51700,51700,51700,0
|
|
20240104,153200,39162307400,51700,51700,51700,51700,0
|
|
20240104,153100,39162307400,51700,51700,51700,51700,0
|
|
20240104,153000,39162307400,51700,51700,51700,51700,100996
|
|
20240104,152900,33940814200,51800,51800,51800,51800,0
|
|
20240104,152800,33940814200,51800,51800,51800,51800,0
|
|
20240104,152700,33940814200,51800,51800,51800,51800,0
|
|
20240104,152600,33940814200,51800,51800,51800,51800,0
|
|
20240104,152500,33940814200,51800,51800,51800,51800,0
|
|
20240104,152400,33940814200,51800,51800,51800,51800,0
|
|
20240104,152300,33940814200,51800,51800,51800,51800,0
|
|
20240104,152200,33940814200,51800,51800,51800,51800,0
|
|
20240104,152100,33940814200,51800,51800,51800,51800,0
|
|
20240104,152000,33940814200,51800,51800,51800,51800,0
|
|
20240104,151900,33940814200,51800,51800,51800,51700,9672
|
|
20240104,151800,33440536800,51800,51800,51800,51700,562
|
|
20240104,151700,33411447300,51700,51700,51800,51700,4271
|
|
20240104,151600,33190458500,51700,51800,51800,51700,610
|
|
20240104,151500,33158893200,51800,51800,51900,51700,9113
|
|
20240104,151400,32686858600,51800,51800,51800,51700,2322
|
|
20240104,151300,32566618600,51800,51800,51800,51700,2906
|
|
20240104,151200,32416138300,51800,51800,51800,51700,1731
|
|
20240104,151100,32326585800,51700,51700,51800,51700,1930
|
|
20240104,151000,32226728200,51800,51800,51800,51700,1696
|
|
20240104,150900,32138985000,51700,51700,51800,51700,1788
|
|
20240104,150800,32046488300,51800,51700,51800,51700,5809
|
|
20240104,150700,31745900700,51800,51700,51800,51700,1822
|
|
20240104,150600,31651637500,51700,51800,51800,51700,2056
|
|
20240104,150500,31545213100,51800,51800,51800,51700,2720
|
|
20240104,150400,31404461400,51700,51800,51800,51700,1554
|
|
20240104,150300,31323979600,51800,51800,51800,51700,2820
|
|
20240104,150200,31178079900,51800,51800,51800,51700,1947
|
|
20240104,150100,31077329300,51800,51800,51800,51700,1472
|
|
20240104,150000,31001194400,51800,51800,51800,51700,1979
|
|
20240104,145900,30898787900,51800,51700,51800,51700,2059
|
|
20240104,145800,30792250700,51800,51800,51800,51700,3158
|
|
20240104,145700,30628791600,51800,51800,51800,51700,2865
|
|
20240104,145600,30480513200,51800,51800,51800,51700,3396
|
|
20240104,145500,30304733900,51800,51800,51800,51700,630
|
|
20240104,145400,30272109900,51800,51800,51800,51700,2969
|
|
20240104,145300,30118543900,51800,51800,51800,51700,3055
|
|
20240104,145200,29960515300,51800,51700,51800,51700,1640
|
|
20240104,145100,29875683900,51700,51700,51800,51700,2013
|
|
20240104,145000,29771527500,51800,51800,51800,51700,1447
|
|
20240104,144900,29696600000,51700,51800,51800,51700,599
|
|
20240104,144800,29665587100,51800,51800,51800,51700,1250
|
|
20240104,144700,29600897700,51800,51800,51800,51700,845
|
|
20240104,144600,29557158800,51800,51700,51800,51700,1654
|
|
20240104,144500,29471596900,51700,51700,51800,51700,1560
|
|
20240104,144400,29390918400,51800,51800,51800,51700,1071
|
|
20240104,144300,29335482800,51700,51800,51800,51700,714
|
|
20240104,144200,29298517700,51800,51800,51800,51700,1325
|
|
20240104,144100,29229906200,51800,51800,51800,51700,831
|
|
20240104,144000,29186874100,51700,51800,51800,51700,1115
|
|
20240104,143900,29129138000,51700,51700,51800,51700,560
|
|
20240104,143800,29100146000,51700,51800,51800,51700,668
|
|
20240104,143700,29065568700,51700,51700,51800,51700,849
|
|
20240104,143600,29021598700,51800,51800,51800,51700,361
|
|
20240104,143500,29002914400,51700,51700,51800,51700,843
|
|
20240104,143400,28959269300,51700,51800,51800,51700,757
|
|
20240104,143300,28920065900,51800,51700,51800,51700,1555
|
|
20240104,143200,28839531200,51800,51700,51800,51700,1190
|
|
20240104,143100,28777907000,51800,51700,51800,51700,539
|
|
20240104,143000,28750006700,51800,51800,51800,51700,637
|
|
20240104,142900,28717037600,51800,51800,51800,51700,2040
|
|
20240104,142800,28611371700,51800,51800,51800,51700,849
|
|
20240104,142700,28567409600,51800,51800,51800,51700,530
|
|
20240104,142600,28539984400,51800,51800,51800,51700,777
|
|
20240104,142500,28499744500,51700,51800,51800,51700,2373
|
|
20240104,142400,28376875900,51800,51700,51800,51700,645
|
|
20240104,142300,28343470000,51800,51800,51800,51700,735
|
|
20240104,142200,28305439900,51700,51700,51800,51700,503
|
|
20240104,142100,28279394300,51800,51800,51800,51700,264
|
|
20240104,142000,28265724900,51800,51800,51800,51700,1217
|
|
20240104,141900,28202698300,51700,51700,51800,51700,974
|
|
20240104,141800,28152266000,51800,51700,51800,51700,1821
|
|
20240104,141700,28058054400,51800,51800,51800,51700,93
|
|
20240104,141600,28053243200,51800,51800,51800,51700,1108
|
|
20240104,141500,27995881600,51700,51800,51800,51700,489
|
|
20240104,141400,27970560300,51700,51800,51800,51700,135
|
|
20240104,141300,27963576200,51700,51900,51900,51700,18783
|
|
20240104,141200,26990645000,51900,51800,51900,51800,695
|
|
20240104,141100,26954604300,51900,51800,51900,51800,1110
|
|
20240104,141000,26897012400,51800,51900,51900,51800,881
|
|
20240104,140900,26851319500,51800,51800,51900,51800,449
|
|
20240104,140800,26828020900,51800,51900,51900,51800,352
|
|
20240104,140700,26809771200,51900,51900,51900,51800,382
|
|
20240104,140600,26789948400,51800,51800,51900,51800,339
|
|
20240104,140500,26772358600,51900,51900,51900,51800,386
|
|
20240104,140400,26752331700,51800,51800,51900,51800,673
|
|
20240104,140300,26717423300,51900,51900,51900,51800,482
|
|
20240104,140200,26692412700,51800,51900,51900,51800,186
|
|
20240104,140100,26682762100,51900,51800,51900,51800,690
|
|
20240104,140000,26646960700,51900,52000,52000,51800,10692
|
|
20240104,135900,26092166100,51900,52000,52000,51900,425
|
|
20240104,135800,26070085600,52000,51900,52000,51900,523
|
|
20240104,135700,26042902600,52000,51900,52000,51900,694
|
|
20240104,135600,26006830900,52000,52000,52000,51900,460
|
|
20240104,135500,25982929700,51900,52000,52000,51900,549
|
|
20240104,135400,25954388600,52000,51900,52000,51900,487
|
|
20240104,135300,25929076800,51900,51900,52000,51900,391
|
|
20240104,135200,25908763500,51900,51900,52000,51900,920
|
|
20240104,135100,25860943600,52000,52000,52000,51900,385
|
|
20240104,135000,25840927300,52000,52000,52000,51900,734
|
|
20240104,134900,25802774300,52000,52000,52000,51900,312
|
|
20240104,134800,25786565000,52000,52000,52000,51900,697
|
|
20240104,134700,25750331300,51900,51900,52000,51900,746
|
|
20240104,134600,25711567100,51900,51900,51900,51800,773
|
|
20240104,134500,25671456100,51900,51900,51900,51800,1271
|
|
20240104,134400,25605511600,51900,51900,51900,51800,2783
|
|
20240104,134300,25461084600,51900,51800,51900,51800,382
|
|
20240104,134200,25441262600,51900,51900,51900,51800,1745
|
|
20240104,134100,25350715000,51800,51900,51900,51800,732
|
|
20240104,134000,25312739700,51900,51900,51900,51800,1476
|
|
20240104,133900,25236144600,51900,51900,51900,51800,853
|
|
20240104,133800,25191890400,51900,51800,51900,51800,659
|
|
20240104,133700,25157707000,51900,51900,51900,51800,511
|
|
20240104,133600,25131198000,51900,51800,51900,51800,928
|
|
20240104,133500,25083045000,51900,51900,51900,51800,773
|
|
20240104,133400,25042937300,51900,51900,51900,51800,364
|
|
20240104,133300,25024056500,51900,51900,51900,51800,670
|
|
20240104,133200,24989295700,51900,51900,51900,51800,590
|
|
20240104,133100,24958683000,51900,51800,51900,51800,153
|
|
20240104,133000,24950748800,51900,51900,51900,51800,722
|
|
20240104,132900,24913291000,51800,51800,51900,51800,447
|
|
20240104,132800,24890103000,51800,51800,51900,51800,350
|
|
20240104,132700,24871947500,51900,51800,51900,51800,784
|
|
20240104,132600,24831274000,51900,51800,51900,51800,1144
|
|
20240104,132500,24771915700,51800,51900,51900,51800,964
|
|
20240104,132400,24721909300,51900,51900,51900,51800,741
|
|
20240104,132300,24683456800,51800,51900,51900,51800,658
|
|
20240104,132200,24649320500,51800,51800,51900,51800,877
|
|
20240104,132100,24603833200,51800,51900,51900,51800,328
|
|
20240104,132000,24586820300,51900,51900,51900,51800,607
|
|
20240104,131900,24555323200,51900,51900,51900,51800,805
|
|
20240104,131800,24513559600,51800,51800,51900,51800,388
|
|
20240104,131700,24493439300,51800,51800,51900,51800,945
|
|
20240104,131600,24444434400,51900,51800,51900,51800,2397
|
|
20240104,131500,24320034900,51800,51800,51900,51800,646
|
|
20240104,131400,24286526300,51800,51800,51900,51800,775
|
|
20240104,131300,24246316900,51800,51800,51900,51800,531
|
|
20240104,131200,24218769200,51900,51900,52000,51800,28707
|
|
20240104,131100,22728868400,51900,51900,52000,51900,610
|
|
20240104,131000,22697172000,52000,52000,52000,51900,1345
|
|
20240104,130900,22627277800,51900,52000,52000,51900,217
|
|
20240104,130800,22616000300,52000,51900,52000,51900,706
|
|
20240104,130700,22579302400,52000,52000,52000,51900,783
|
|
20240104,130600,22538606300,52000,51900,52000,51900,267
|
|
20240104,130500,22524739500,51900,52000,52000,51900,773
|
|
20240104,130400,22484568500,52000,52000,52000,51900,790
|
|
20240104,130300,22443511900,52000,51900,52000,51900,296
|
|
20240104,130200,22428137200,51900,52000,52000,51900,585
|
|
20240104,130100,22397722800,52000,51900,52000,51900,637
|
|
20240104,130000,22364604300,52000,52000,52000,51900,1132
|
|
20240104,125900,22305823100,52000,52000,52000,51900,642
|
|
20240104,125800,22272454100,52000,51900,52000,51900,1791
|
|
20240104,125700,22179325300,52000,52000,52000,51900,720
|
|
20240104,125600,22141898200,52000,52000,52000,51900,562
|
|
20240104,125500,22112689800,52000,52000,52000,51900,988
|
|
20240104,125400,22061323400,52000,51900,52000,51900,367
|
|
20240104,125300,22042245000,52000,52000,52000,51900,679
|
|
20240104,125200,22006939000,51900,51900,52000,51900,1503
|
|
20240104,125100,21928852600,51900,52000,52000,51900,714
|
|
20240104,125000,21891734500,52000,52000,52000,51900,764
|
|
20240104,124900,21852010200,52000,52000,52000,51900,736
|
|
20240104,124800,21813744100,52000,52000,52000,51900,735
|
|
20240104,124700,21775541400,52000,51900,52000,51900,643
|
|
20240104,124600,21742123200,52000,52000,52000,51900,876
|
|
20240104,124500,21696575200,52000,52000,52000,51900,1507
|
|
20240104,124400,21618216000,52000,52000,52000,51900,635
|
|
20240104,124300,21585216600,52000,51900,52000,51900,581
|
|
20240104,124200,21555006700,52000,52000,52000,51900,569
|
|
20240104,124100,21525423000,52000,52000,52000,51900,408
|
|
20240104,124000,21504218000,52000,51900,52000,51900,851
|
|
20240104,123900,21459981300,52000,51900,52000,51900,585
|
|
20240104,123800,21429565600,51900,52000,52000,51900,465
|
|
20240104,123700,21405390000,52000,52000,52000,51900,744
|
|
20240104,123600,21366713800,52000,52000,52000,51900,568
|
|
20240104,123500,21337187400,52000,52000,52000,51900,625
|
|
20240104,123400,21304718000,52000,51900,52000,51900,690
|
|
20240104,123300,21268840900,52000,51900,52000,51900,677
|
|
20240104,123200,21233652400,52000,52000,52000,51900,2663
|
|
20240104,123100,21095189400,51900,52000,52000,51900,753
|
|
20240104,123000,21056035200,51900,52000,52000,51900,578
|
|
20240104,122900,21025987300,51900,51900,52000,51900,874
|
|
20240104,122800,20980561400,52000,51900,52000,51900,576
|
|
20240104,122700,20950615300,52000,52000,52000,51900,468
|
|
20240104,122600,20926282000,52000,51900,52000,51900,147
|
|
20240104,122500,20918645100,52000,52000,52000,51900,605
|
|
20240104,122400,20887200600,51900,52000,52000,51900,734
|
|
20240104,122300,20849041600,52000,52000,52000,51900,372
|
|
20240104,122200,20829701500,52000,51900,52000,51900,308
|
|
20240104,122100,20813695200,51900,52000,52000,51900,493
|
|
20240104,122000,20788071200,52000,52000,52000,51900,1215
|
|
20240104,121900,20724968200,51900,51900,52000,51900,235
|
|
20240104,121800,20712753600,51900,51900,52000,51900,948
|
|
20240104,121700,20663469500,51900,51900,52000,51900,636
|
|
20240104,121600,20630406400,51900,52000,52000,51900,262
|
|
20240104,121500,20616800900,52000,52000,52000,51900,440
|
|
20240104,121400,20593922300,51900,51900,52000,51900,476
|
|
20240104,121300,20569185100,52000,51900,52000,51900,267
|
|
20240104,121200,20555309400,52000,51900,52000,51900,543
|
|
20240104,121100,20527077800,51900,51900,52000,51900,979
|
|
20240104,121000,20476229800,52000,52000,52000,51900,501
|
|
20240104,120900,20450194100,51900,52000,52000,51900,621
|
|
20240104,120800,20417913400,52000,51900,52000,51900,866
|
|
20240104,120700,20372939200,52000,51900,52000,51900,380
|
|
20240104,120600,20353185400,51900,51900,52000,51900,496
|
|
20240104,120500,20327407800,51900,52000,52000,51900,1449
|
|
20240104,120400,20252165400,52000,51900,52000,51900,270
|
|
20240104,120300,20238130800,51900,51900,52000,51900,419
|
|
20240104,120200,20216354700,51900,52000,52000,51900,927
|
|
20240104,120100,20168162700,52000,51900,52000,51900,380
|
|
20240104,120000,20148407600,52000,52000,52000,51900,310
|
|
20240104,115900,20132292600,52000,51900,52000,51900,526
|
|
20240104,115800,20104953000,51900,51900,52000,51900,274
|
|
20240104,115700,20090714700,52000,52000,52000,51900,510
|
|
20240104,115600,20064199400,52000,52000,52000,51900,754
|
|
20240104,115500,20025002700,52000,51900,52000,51800,5602
|
|
20240104,115400,19734220200,51800,51900,51900,51800,607
|
|
20240104,115300,19702726100,51900,51900,51900,51800,3898
|
|
20240104,115200,19500423400,51900,51900,51900,51800,850
|
|
20240104,115100,19456311900,51800,51800,51900,51800,366
|
|
20240104,115000,19437334500,51900,51900,51900,51800,1597
|
|
20240104,114900,19354537200,51900,51900,51900,51800,884
|
|
20240104,114800,19308659500,51900,51900,51900,51800,452
|
|
20240104,114700,19285206500,51800,51800,51900,51800,656
|
|
20240104,114600,19251178900,51900,51900,51900,51800,778
|
|
20240104,114500,19210803600,51800,51900,51900,51800,502
|
|
20240104,114400,19184752500,51900,51800,51900,51800,578
|
|
20240104,114300,19154764800,51900,51900,51900,51800,816
|
|
20240104,114200,19112426300,51900,51800,51900,51800,232
|
|
20240104,114100,19100389500,51900,51900,51900,51800,594
|
|
20240104,114000,19069566500,51900,51900,51900,51800,915
|
|
20240104,113900,19022090600,51900,51900,51900,51800,1249
|
|
20240104,113800,18957369100,51800,51900,51900,51800,1202
|
|
20240104,113700,18894993300,51900,51800,51900,51800,906
|
|
20240104,113600,18847973900,51800,51800,51900,51800,4322
|
|
20240104,113500,18623675100,51900,51900,51900,51800,4195
|
|
20240104,113400,18405962900,51900,51900,51900,51800,642
|
|
20240104,113300,18372646400,51900,51900,51900,51800,534
|
|
20240104,113200,18344940300,51900,51900,51900,51800,740
|
|
20240104,113100,18306550400,51900,51900,51900,51800,633
|
|
20240104,113000,18273705900,51900,51800,51900,51800,1329
|
|
20240104,112900,18204853900,51900,51900,51900,51800,812
|
|
20240104,112800,18162716000,51800,51800,51900,51800,948
|
|
20240104,112700,18113540600,51900,51900,51900,51800,304
|
|
20240104,112600,18097773900,51900,51900,51900,51800,1131
|
|
20240104,112500,18039081800,51800,51800,51900,51800,544
|
|
20240104,112400,18010855500,51900,51900,51900,51800,662
|
|
20240104,112300,17976512400,51800,51800,51900,51800,684
|
|
20240104,112200,17941021900,51900,51900,51900,51800,755
|
|
20240104,112100,17901869500,51800,51900,51900,51800,792
|
|
20240104,112000,17860775600,51800,51900,51900,51800,500
|
|
20240104,111900,17834842200,51900,51800,51900,51800,560
|
|
20240104,111800,17805783300,51800,51900,51900,51800,1032
|
|
20240104,111700,17752226900,51900,51900,51900,51800,162
|
|
20240104,111600,17743831700,51800,51800,51900,51800,775
|
|
20240104,111500,17703622200,51900,51900,51900,51800,761
|
|
20240104,111400,17664134400,51900,51800,51900,51800,146
|
|
20240104,111300,17656559700,51900,51900,51900,51800,925
|
|
20240104,111200,17608579900,51900,51800,51900,51800,514
|
|
20240104,111100,17581912600,51800,51800,51900,51800,1848
|
|
20240104,111000,17486183300,51900,52000,52000,51800,1783
|
|
20240104,110900,17393699500,52000,51700,52000,51700,21827
|
|
20240104,110800,16262801600,51800,51800,51800,51700,448
|
|
20240104,110700,16239607500,51800,51800,51800,51700,1282
|
|
20240104,110600,16173203800,51800,51700,51800,51700,660
|
|
20240104,110500,16139024400,51800,51700,51800,51700,1726
|
|
20240104,110400,16049635800,51700,51800,51800,51700,773
|
|
20240104,110300,16009600900,51800,51700,51800,51700,882
|
|
20240104,110200,15963917900,51800,51800,51800,51700,595
|
|
20240104,110100,15933105900,51800,51800,51800,51700,1773
|
|
20240104,110000,15841292400,51800,51800,51800,51700,667
|
|
20240104,105900,15806750300,51700,51700,51800,51700,1580
|
|
20240104,105800,15725038800,51800,51800,51800,51700,660
|
|
20240104,105700,15690865100,51800,51800,51800,51700,901
|
|
20240104,105600,15644228100,51700,51700,51800,51700,614
|
|
20240104,105500,15612430300,51800,51800,51800,51700,941
|
|
20240104,105400,15563716600,51700,51800,51800,51700,722
|
|
20240104,105300,15526361300,51700,51800,51800,51700,437
|
|
20240104,105200,15503734700,51700,51800,51800,51700,1737
|
|
20240104,105100,15413904300,51800,51800,51800,51700,1301
|
|
20240104,105000,15346606300,51700,51900,51900,51700,29344
|
|
20240104,104900,13826931200,51900,51900,51900,51800,1498
|
|
20240104,104800,13749291800,51900,51900,51900,51800,861
|
|
20240104,104700,13704618700,51900,51900,51900,51800,617
|
|
20240104,104600,13672601500,51800,51800,51900,51800,934
|
|
20240104,104500,13624141300,51800,51900,51900,51800,2849
|
|
20240104,104400,13476375900,51800,51900,51900,51800,2827
|
|
20240104,104300,13329663400,51900,51900,51900,51800,666
|
|
20240104,104200,13295104300,51900,51900,51900,51800,1107
|
|
20240104,104100,13237692600,51800,51900,51900,51800,816
|
|
20240104,104000,13195354500,51900,51900,51900,51800,531
|
|
20240104,103900,13167799900,51900,51800,51900,51800,1516
|
|
20240104,103800,13089129100,51900,51900,51900,51800,709
|
|
20240104,103700,13052341000,51800,51900,51900,51800,877
|
|
20240104,103600,13006831500,51900,51800,51900,51800,2671
|
|
20240104,103500,12868243400,51900,51900,51900,51800,1327
|
|
20240104,103400,12799446300,51900,51900,51900,51800,595
|
|
20240104,103300,12768572300,51900,51800,51900,51800,1514
|
|
20240104,103200,12690016100,51900,51800,51900,51800,1098
|
|
20240104,103100,12633044700,51900,51900,51900,51800,2463
|
|
20240104,103000,12505444300,51900,51900,51900,51800,1708
|
|
20240104,102900,12416812100,51900,51900,51900,51800,8296
|
|
20240104,102800,11986404800,51900,52000,52000,51900,1597
|
|
20240104,102700,11903477500,51900,51900,52000,51900,728
|
|
20240104,102600,11865660900,51900,51900,52000,51900,2725
|
|
20240104,102500,11723964900,52000,52000,52000,51900,570
|
|
20240104,102400,11694329300,52000,52000,52000,51900,293
|
|
20240104,102300,11679098800,51900,51900,52000,51900,785
|
|
20240104,102200,11638300800,52000,51900,52000,51900,247
|
|
20240104,102100,11625461100,51900,51800,52000,51800,7044
|
|
20240104,102000,11259846600,51900,51800,51900,51800,759
|
|
20240104,101900,11220474000,51800,51900,51900,51800,249
|
|
20240104,101800,11207562000,51900,51800,51900,51800,141
|
|
20240104,101700,11200248200,51900,51900,51900,51800,225
|
|
20240104,101600,11188573500,51900,51800,51900,51800,532
|
|
20240104,101500,11160978800,51900,51900,51900,51800,408
|
|
20240104,101400,11139827500,51900,51900,51900,51800,862
|
|
20240104,101300,11095139300,51800,51800,51900,51800,1045
|
|
20240104,101200,11040915400,51800,51900,52000,51800,17525
|
|
20240104,101100,10131706700,52000,52000,52000,51900,1643
|
|
20240104,101000,10046275400,51900,52000,52000,51900,442
|
|
20240104,100900,10023301800,51900,51900,52000,51900,1776
|
|
20240104,100800,9930980000,51900,52000,52000,51900,318
|
|
20240104,100700,9914470500,52000,52000,52100,51900,9008
|
|
20240104,100600,9446279000,52000,52000,52100,52000,2158
|
|
20240104,100500,9334032000,52000,52100,52200,52000,16115
|
|
20240104,100400,8494841400,52100,52100,52200,52100,185
|
|
20240104,100300,8485200100,52100,52100,52200,52100,484
|
|
20240104,100200,8459967400,52100,52100,52200,52100,110
|
|
20240104,100100,8454231800,52200,52100,52200,52100,168
|
|
20240104,100000,8445478100,52100,52100,52200,52100,506
|
|
20240104,095900,8419103600,52100,52200,52200,52100,79
|
|
20240104,095800,8414984700,52200,52100,52200,52100,1953
|
|
20240104,095700,8313221700,52200,52100,52200,52100,593
|
|
20240104,095600,8282283400,52200,52200,52200,52100,378
|
|
20240104,095500,8262561200,52100,52200,52200,52100,131
|
|
20240104,095400,8255735000,52200,52100,52200,52100,233
|
|
20240104,095300,8243581600,52100,52100,52200,52100,851
|
|
20240104,095200,8199242300,52100,52100,52200,52100,301
|
|
20240104,095100,8183558200,52100,52200,52200,52100,468
|
|
20240104,095000,8159150200,52100,52200,52200,52100,765
|
|
20240104,094900,8119283700,52100,52100,52200,52100,284
|
|
20240104,094800,8104480000,52100,52100,52200,52100,444
|
|
20240104,094700,8081322800,52200,52200,52200,52100,1118
|
|
20240104,094600,8022983800,52200,52200,52200,52100,1531
|
|
20240104,094500,7943067600,52100,52200,52200,52100,689
|
|
20240104,094400,7907149700,52200,52100,52200,52100,184
|
|
20240104,094300,7897551700,52200,52200,52200,52100,401
|
|
20240104,094200,7876623400,52100,52100,52200,52100,199
|
|
20240104,094100,7866250300,52200,52100,52200,52100,470
|
|
20240104,094000,7841730900,52200,52100,52200,52100,665
|
|
20240104,093900,7807022200,52200,52100,52200,52100,4265
|
|
20240104,093800,7584779100,52100,52100,52100,52000,919
|
|
20240104,093700,7536913100,52000,52100,52100,52000,1239
|
|
20240104,093600,7472367200,52100,52000,52100,52000,704
|
|
20240104,093500,7435701600,52100,52200,52200,52000,14312
|
|
20240104,093400,6690054000,52100,52200,52200,52100,1171
|
|
20240104,093300,6628947700,52200,52200,52200,52100,671
|
|
20240104,093200,6593932300,52200,52100,52200,52100,535
|
|
20240104,093100,6566010200,52200,52200,52200,52100,1076
|
|
20240104,093000,6509844600,52200,52100,52200,52100,301
|
|
20240104,092900,6494147500,52200,52200,52200,52100,565
|
|
20240104,092800,6464658000,52200,52100,52200,52100,492
|
|
20240104,092700,6438983400,52100,52100,52200,52100,512
|
|
20240104,092600,6412281700,52100,52200,52200,52100,543
|
|
20240104,092500,6383983400,52200,52200,52200,52100,585
|
|
20240104,092400,6353482000,52200,52200,52300,52200,1963
|
|
20240104,092300,6251010700,52300,52200,52300,52200,4384
|
|
20240104,092200,6022165700,52100,52100,52200,52100,1214
|
|
20240104,092100,5958845300,52100,52100,52200,52100,977
|
|
20240104,092000,5907866100,52100,52100,52200,52100,9250
|
|
20240104,091900,5425857700,52100,52200,52200,52100,862
|
|
20240104,091800,5380934500,52200,52200,52200,52100,964
|
|
20240104,091700,5330618100,52200,52200,52400,52200,5751
|
|
20240104,091600,5030216200,52200,52200,52200,52100,1523
|
|
20240104,091500,4950725300,52200,52200,52200,52100,831
|
|
20240104,091400,4907364200,52200,52400,52400,52100,8502
|
|
20240104,091300,4463120500,52300,52200,52400,52200,7174
|
|
20240104,091200,4087955500,52300,52200,52300,52100,7006
|
|
20240104,091100,3722204900,52200,52200,52200,52100,205
|
|
20240104,091000,3711521800,52200,52200,52200,52100,779
|
|
20240104,090900,3670864900,52100,52100,52200,52100,619
|
|
20240104,090800,3638566400,52200,52100,52300,52100,4061
|
|
20240104,090700,3426562500,52200,52100,52200,52100,1034
|
|
20240104,090600,3372602300,52200,52200,52200,52100,2537
|
|
20240104,090500,3240418200,52200,52200,52200,52100,3999
|
|
20240104,090400,3031971900,52200,52100,52200,52000,1196
|
|
20240104,090300,2969645000,52200,52000,52200,52000,3472
|
|
20240104,090200,2788908700,52000,52000,52100,51900,4357
|
|
20240104,090100,2562365200,51800,52100,52100,51700,29853
|
|
20240104,090000,1013450400,52000,52100,52300,52000,19320
|