675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,201100,28118327100,52200,52200,52200,52200,0
|
|
20240108,201000,28118327100,52200,52200,52200,52200,0
|
|
20240108,200900,28118327100,52200,52200,52200,52200,0
|
|
20240108,200800,28118327100,52200,52200,52200,52200,0
|
|
20240108,200700,28118327100,52200,52200,52200,52200,0
|
|
20240108,200600,28118327100,52200,52200,52200,52200,0
|
|
20240108,200500,28118327100,52200,52200,52200,52200,0
|
|
20240108,200400,28118327100,52200,52200,52200,52200,0
|
|
20240108,200300,28118327100,52200,52200,52200,52200,0
|
|
20240108,200200,28118327100,52200,52200,52200,52200,0
|
|
20240108,200100,28118327100,52200,52200,52200,52200,0
|
|
20240108,200000,28118327100,52200,52200,52200,52200,0
|
|
20240108,195900,28118327100,52200,52200,52200,52200,0
|
|
20240108,195800,28118327100,52200,52200,52200,52200,0
|
|
20240108,195700,28118327100,52200,52200,52200,52200,0
|
|
20240108,195600,28118327100,52200,52200,52200,52200,0
|
|
20240108,195500,28118327100,52200,52200,52200,52200,0
|
|
20240108,195400,28118327100,52200,52200,52200,52200,0
|
|
20240108,195300,28118327100,52200,52200,52200,52200,0
|
|
20240108,195200,28118327100,52200,52200,52200,52200,0
|
|
20240108,195100,28118327100,52200,52200,52200,52200,0
|
|
20240108,195000,28118327100,52200,52200,52200,52200,0
|
|
20240108,194900,28118327100,52200,52200,52200,52200,0
|
|
20240108,194800,28118327100,52200,52200,52200,52200,0
|
|
20240108,194700,28118327100,52200,52200,52200,52200,0
|
|
20240108,194600,28118327100,52200,52200,52200,52200,0
|
|
20240108,194500,28118327100,52200,52200,52200,52200,0
|
|
20240108,194400,28118327100,52200,52200,52200,52200,0
|
|
20240108,194300,28118327100,52200,52200,52200,52200,0
|
|
20240108,194200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,194100,28118327100,52200,52200,52200,52200,0
|
|
20240108,194000,28118327100,52200,52200,52200,52200,0
|
|
20240108,193900,28118327100,52200,52200,52200,52200,0
|
|
20240108,193800,28118327100,52200,52200,52200,52200,0
|
|
20240108,193700,28118327100,52200,52200,52200,52200,0
|
|
20240108,193600,28118327100,52200,52200,52200,52200,0
|
|
20240108,193500,28118327100,52200,52200,52200,52200,0
|
|
20240108,193400,28118327100,52200,52200,52200,52200,0
|
|
20240108,193300,28118327100,52200,52200,52200,52200,0
|
|
20240108,193200,28118327100,52200,52200,52200,52200,0
|
|
20240108,193100,28118327100,52200,52200,52200,52200,0
|
|
20240108,193000,28118327100,52200,52200,52200,52200,0
|
|
20240108,192900,28118327100,52200,52200,52200,52200,0
|
|
20240108,192800,28118327100,52200,52200,52200,52200,0
|
|
20240108,192700,28118327100,52200,52200,52200,52200,0
|
|
20240108,192600,28118327100,52200,52200,52200,52200,0
|
|
20240108,192500,28118327100,52200,52200,52200,52200,0
|
|
20240108,192400,28118327100,52200,52200,52200,52200,0
|
|
20240108,192300,28118327100,52200,52200,52200,52200,0
|
|
20240108,192200,28118327100,52200,52200,52200,52200,0
|
|
20240108,192100,28118327100,52200,52200,52200,52200,0
|
|
20240108,192000,28118327100,52200,52200,52200,52200,0
|
|
20240108,191900,28118327100,52200,52200,52200,52200,0
|
|
20240108,191800,28118327100,52200,52200,52200,52200,0
|
|
20240108,191700,28118327100,52200,52200,52200,52200,0
|
|
20240108,191600,28118327100,52200,52200,52200,52200,0
|
|
20240108,191500,28118327100,52200,52200,52200,52200,0
|
|
20240108,191400,28118327100,52200,52200,52200,52200,0
|
|
20240108,191300,28118327100,52200,52200,52200,52200,0
|
|
20240108,191200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,191100,28118327100,52200,52200,52200,52200,0
|
|
20240108,191000,28118327100,52200,52200,52200,52200,0
|
|
20240108,190900,28118327100,52200,52200,52200,52200,0
|
|
20240108,190800,28118327100,52200,52200,52200,52200,0
|
|
20240108,190700,28118327100,52200,52200,52200,52200,0
|
|
20240108,190600,28118327100,52200,52200,52200,52200,0
|
|
20240108,190500,28118327100,52200,52200,52200,52200,0
|
|
20240108,190400,28118327100,52200,52200,52200,52200,0
|
|
20240108,190300,28118327100,52200,52200,52200,52200,0
|
|
20240108,190200,28118327100,52200,52200,52200,52200,0
|
|
20240108,190100,28118327100,52200,52200,52200,52200,0
|
|
20240108,190000,28118327100,52200,52200,52200,52200,0
|
|
20240108,185900,28118327100,52200,52200,52200,52200,0
|
|
20240108,185800,28118327100,52200,52200,52200,52200,0
|
|
20240108,185700,28118327100,52200,52200,52200,52200,0
|
|
20240108,185600,28118327100,52200,52200,52200,52200,0
|
|
20240108,185500,28118327100,52200,52200,52200,52200,0
|
|
20240108,185400,28118327100,52200,52200,52200,52200,0
|
|
20240108,185300,28118327100,52200,52200,52200,52200,0
|
|
20240108,185200,28118327100,52200,52200,52200,52200,0
|
|
20240108,185100,28118327100,52200,52200,52200,52200,0
|
|
20240108,185000,28118327100,52200,52200,52200,52200,0
|
|
20240108,184900,28118327100,52200,52200,52200,52200,0
|
|
20240108,184800,28118327100,52200,52200,52200,52200,0
|
|
20240108,184700,28118327100,52200,52200,52200,52200,0
|
|
20240108,184600,28118327100,52200,52200,52200,52200,0
|
|
20240108,184500,28118327100,52200,52200,52200,52200,0
|
|
20240108,184400,28118327100,52200,52200,52200,52200,0
|
|
20240108,184300,28118327100,52200,52200,52200,52200,0
|
|
20240108,184200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,184100,28118327100,52200,52200,52200,52200,0
|
|
20240108,184000,28118327100,52200,52200,52200,52200,0
|
|
20240108,183900,28118327100,52200,52200,52200,52200,0
|
|
20240108,183800,28118327100,52200,52200,52200,52200,0
|
|
20240108,183700,28118327100,52200,52200,52200,52200,0
|
|
20240108,183600,28118327100,52200,52200,52200,52200,0
|
|
20240108,183500,28118327100,52200,52200,52200,52200,0
|
|
20240108,183400,28118327100,52200,52200,52200,52200,0
|
|
20240108,183300,28118327100,52200,52200,52200,52200,0
|
|
20240108,183200,28118327100,52200,52200,52200,52200,0
|
|
20240108,183100,28118327100,52200,52200,52200,52200,0
|
|
20240108,183000,28118327100,52200,52200,52200,52200,0
|
|
20240108,182900,28118327100,52200,52200,52200,52200,0
|
|
20240108,182800,28118327100,52200,52200,52200,52200,0
|
|
20240108,182700,28118327100,52200,52200,52200,52200,0
|
|
20240108,182600,28118327100,52200,52200,52200,52200,0
|
|
20240108,182500,28118327100,52200,52200,52200,52200,0
|
|
20240108,182400,28118327100,52200,52200,52200,52200,0
|
|
20240108,182300,28118327100,52200,52200,52200,52200,0
|
|
20240108,182200,28118327100,52200,52200,52200,52200,0
|
|
20240108,182100,28118327100,52200,52200,52200,52200,0
|
|
20240108,182000,28118327100,52200,52200,52200,52200,0
|
|
20240108,181900,28118327100,52200,52200,52200,52200,0
|
|
20240108,181800,28118327100,52200,52200,52200,52200,0
|
|
20240108,181700,28118327100,52200,52200,52200,52200,0
|
|
20240108,181600,28118327100,52200,52200,52200,52200,0
|
|
20240108,181500,28118327100,52200,52200,52200,52200,0
|
|
20240108,181400,28118327100,52200,52200,52200,52200,0
|
|
20240108,181300,28118327100,52200,52200,52200,52200,0
|
|
20240108,181200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,181100,28118327100,52200,52200,52200,52200,0
|
|
20240108,181000,28118327100,52200,52200,52200,52200,0
|
|
20240108,180900,28118327100,52200,52200,52200,52200,0
|
|
20240108,180800,28118327100,52200,52200,52200,52200,0
|
|
20240108,180700,28118327100,52200,52200,52200,52200,0
|
|
20240108,180600,28118327100,52200,52200,52200,52200,0
|
|
20240108,180500,28118327100,52200,52200,52200,52200,0
|
|
20240108,180400,28118327100,52200,52200,52200,52200,0
|
|
20240108,180300,28118327100,52200,52200,52200,52200,0
|
|
20240108,180200,28118327100,52200,52200,52200,52200,0
|
|
20240108,180100,28118327100,52200,52200,52200,52200,0
|
|
20240108,180000,28118327100,52200,52200,52200,52200,0
|
|
20240108,175900,28118327100,52200,52200,52200,52200,0
|
|
20240108,175800,28118327100,52200,52200,52200,52200,0
|
|
20240108,175700,28118327100,52200,52200,52200,52200,0
|
|
20240108,175600,28118327100,52200,52200,52200,52200,0
|
|
20240108,175500,28118327100,52200,52200,52200,52200,0
|
|
20240108,175400,28118327100,52200,52200,52200,52200,0
|
|
20240108,175300,28118327100,52200,52200,52200,52200,0
|
|
20240108,175200,28118327100,52200,52200,52200,52200,0
|
|
20240108,175100,28118327100,52200,52200,52200,52200,0
|
|
20240108,175000,28118327100,52200,52200,52200,52200,0
|
|
20240108,174900,28118327100,52200,52200,52200,52200,0
|
|
20240108,174800,28118327100,52200,52200,52200,52200,0
|
|
20240108,174700,28118327100,52200,52200,52200,52200,0
|
|
20240108,174600,28118327100,52200,52200,52200,52200,0
|
|
20240108,174500,28118327100,52200,52200,52200,52200,0
|
|
20240108,174400,28118327100,52200,52200,52200,52200,0
|
|
20240108,174300,28118327100,52200,52200,52200,52200,0
|
|
20240108,174200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,174100,28118327100,52200,52200,52200,52200,0
|
|
20240108,174000,28118327100,52200,52200,52200,52200,0
|
|
20240108,173900,28118327100,52200,52200,52200,52200,0
|
|
20240108,173800,28118327100,52200,52200,52200,52200,0
|
|
20240108,173700,28118327100,52200,52200,52200,52200,0
|
|
20240108,173600,28118327100,52200,52200,52200,52200,0
|
|
20240108,173500,28118327100,52200,52200,52200,52200,0
|
|
20240108,173400,28118327100,52200,52200,52200,52200,0
|
|
20240108,173300,28118327100,52200,52200,52200,52200,0
|
|
20240108,173200,28118327100,52200,52200,52200,52200,0
|
|
20240108,173100,28118327100,52200,52200,52200,52200,0
|
|
20240108,173000,28118327100,52200,52200,52200,52200,0
|
|
20240108,172900,28118327100,52200,52200,52200,52200,0
|
|
20240108,172800,28118327100,52200,52200,52200,52200,0
|
|
20240108,172700,28118327100,52200,52200,52200,52200,0
|
|
20240108,172600,28118327100,52200,52200,52200,52200,0
|
|
20240108,172500,28118327100,52200,52200,52200,52200,0
|
|
20240108,172400,28118327100,52200,52200,52200,52200,0
|
|
20240108,172300,28118327100,52200,52200,52200,52200,0
|
|
20240108,172200,28118327100,52200,52200,52200,52200,0
|
|
20240108,172100,28118327100,52200,52200,52200,52200,0
|
|
20240108,172000,28118327100,52200,52200,52200,52200,0
|
|
20240108,171900,28118327100,52200,52200,52200,52200,0
|
|
20240108,171800,28118327100,52200,52200,52200,52200,0
|
|
20240108,171700,28118327100,52200,52200,52200,52200,0
|
|
20240108,171600,28118327100,52200,52200,52200,52200,0
|
|
20240108,171500,28118327100,52200,52200,52200,52200,0
|
|
20240108,171400,28118327100,52200,52200,52200,52200,0
|
|
20240108,171300,28118327100,52200,52200,52200,52200,0
|
|
20240108,171200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,171100,28118327100,52200,52200,52200,52200,0
|
|
20240108,171000,28118327100,52200,52200,52200,52200,0
|
|
20240108,170900,28118327100,52200,52200,52200,52200,0
|
|
20240108,170800,28118327100,52200,52200,52200,52200,0
|
|
20240108,170700,28118327100,52200,52200,52200,52200,0
|
|
20240108,170600,28118327100,52200,52200,52200,52200,0
|
|
20240108,170500,28118327100,52200,52200,52200,52200,0
|
|
20240108,170400,28118327100,52200,52200,52200,52200,0
|
|
20240108,170300,28118327100,52200,52200,52200,52200,0
|
|
20240108,170200,28118327100,52200,52200,52200,52200,0
|
|
20240108,170100,28118327100,52200,52200,52200,52200,0
|
|
20240108,170000,28118327100,52200,52200,52200,52200,0
|
|
20240108,165900,28118327100,52200,52200,52200,52200,0
|
|
20240108,165800,28118327100,52200,52200,52200,52200,0
|
|
20240108,165700,28118327100,52200,52200,52200,52200,0
|
|
20240108,165600,28118327100,52200,52200,52200,52200,0
|
|
20240108,165500,28118327100,52200,52200,52200,52200,0
|
|
20240108,165400,28118327100,52200,52200,52200,52200,0
|
|
20240108,165300,28118327100,52200,52200,52200,52200,0
|
|
20240108,165200,28118327100,52200,52200,52200,52200,0
|
|
20240108,165100,28118327100,52200,52200,52200,52200,0
|
|
20240108,165000,28118327100,52200,52200,52200,52200,0
|
|
20240108,164900,28118327100,52200,52200,52200,52200,0
|
|
20240108,164800,28118327100,52200,52200,52200,52200,0
|
|
20240108,164700,28118327100,52200,52200,52200,52200,0
|
|
20240108,164600,28118327100,52200,52200,52200,52200,0
|
|
20240108,164500,28118327100,52200,52200,52200,52200,0
|
|
20240108,164400,28118327100,52200,52200,52200,52200,0
|
|
20240108,164300,28118327100,52200,52200,52200,52200,0
|
|
20240108,164200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,164100,28118327100,52200,52200,52200,52200,0
|
|
20240108,164000,28118327100,52200,52200,52200,52200,0
|
|
20240108,163900,28118327100,52200,52200,52200,52200,0
|
|
20240108,163800,28118327100,52200,52200,52200,52200,0
|
|
20240108,163700,28118327100,52200,52200,52200,52200,0
|
|
20240108,163600,28118327100,52200,52200,52200,52200,0
|
|
20240108,163500,28118327100,52200,52200,52200,52200,0
|
|
20240108,163400,28118327100,52200,52200,52200,52200,0
|
|
20240108,163300,28118327100,52200,52200,52200,52200,0
|
|
20240108,163200,28118327100,52200,52200,52200,52200,0
|
|
20240108,163100,28118327100,52200,52200,52200,52200,0
|
|
20240108,163000,28118327100,52200,52200,52200,52200,0
|
|
20240108,162900,28118327100,52200,52200,52200,52200,0
|
|
20240108,162800,28118327100,52200,52200,52200,52200,0
|
|
20240108,162700,28118327100,52200,52200,52200,52200,0
|
|
20240108,162600,28118327100,52200,52200,52200,52200,0
|
|
20240108,162500,28118327100,52200,52200,52200,52200,0
|
|
20240108,162400,28118327100,52200,52200,52200,52200,0
|
|
20240108,162300,28118327100,52200,52200,52200,52200,0
|
|
20240108,162200,28118327100,52200,52200,52200,52200,0
|
|
20240108,162100,28118327100,52200,52200,52200,52200,0
|
|
20240108,162000,28118327100,52200,52200,52200,52200,0
|
|
20240108,161900,28118327100,52200,52200,52200,52200,0
|
|
20240108,161800,28118327100,52200,52200,52200,52200,0
|
|
20240108,161700,28118327100,52200,52200,52200,52200,0
|
|
20240108,161600,28118327100,52200,52200,52200,52200,0
|
|
20240108,161500,28118327100,52200,52200,52200,52200,0
|
|
20240108,161400,28118327100,52200,52200,52200,52200,0
|
|
20240108,161300,28118327100,52200,52200,52200,52200,0
|
|
20240108,161200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,161100,28118327100,52200,52200,52200,52200,0
|
|
20240108,161000,28118327100,52200,52200,52200,52200,0
|
|
20240108,160900,28118327100,52200,52200,52200,52200,0
|
|
20240108,160800,28118327100,52200,52200,52200,52200,0
|
|
20240108,160700,28118327100,52200,52200,52200,52200,0
|
|
20240108,160600,28118327100,52200,52200,52200,52200,0
|
|
20240108,160500,28118327100,52200,52200,52200,52200,0
|
|
20240108,160400,28118327100,52200,52200,52200,52200,0
|
|
20240108,160300,28118327100,52200,52200,52200,52200,0
|
|
20240108,160200,28118327100,52200,52200,52200,52200,0
|
|
20240108,160100,28118327100,52200,52200,52200,52200,0
|
|
20240108,160000,28118327100,52200,52200,52200,52200,0
|
|
20240108,155900,28118327100,52200,52200,52200,52200,0
|
|
20240108,155800,28118327100,52200,52200,52200,52200,0
|
|
20240108,155700,28118327100,52200,52200,52200,52200,0
|
|
20240108,155600,28118327100,52200,52200,52200,52200,0
|
|
20240108,155500,28118327100,52200,52200,52200,52200,0
|
|
20240108,155400,28118327100,52200,52200,52200,52200,0
|
|
20240108,155300,28118327100,52200,52200,52200,52200,0
|
|
20240108,155200,28118327100,52200,52200,52200,52200,0
|
|
20240108,155100,28118327100,52200,52200,52200,52200,0
|
|
20240108,155000,28118327100,52200,52200,52200,52200,0
|
|
20240108,154900,28118327100,52200,52200,52200,52200,0
|
|
20240108,154800,28118327100,52200,52200,52200,52200,0
|
|
20240108,154700,28118327100,52200,52200,52200,52200,0
|
|
20240108,154600,28118327100,52200,52200,52200,52200,0
|
|
20240108,154500,28118327100,52200,52200,52200,52200,0
|
|
20240108,154400,28118327100,52200,52200,52200,52200,0
|
|
20240108,154300,28118327100,52200,52200,52200,52200,0
|
|
20240108,154200,28118327100,52200,52200,52200,52200,60117
|
|
20240108,154100,28118327100,52200,52200,52200,52200,0
|
|
20240108,154000,28118327100,52200,52200,52200,52200,0
|
|
20240108,153900,28118327100,52200,52200,52200,52200,0
|
|
20240108,153800,28118327100,52200,52200,52200,52200,0
|
|
20240108,153700,28118327100,52200,52200,52200,52200,0
|
|
20240108,153600,28118327100,52200,52200,52200,52200,0
|
|
20240108,153500,28118327100,52200,52200,52200,52200,0
|
|
20240108,153400,28118327100,52200,52200,52200,52200,0
|
|
20240108,153300,28118327100,52200,52200,52200,52200,0
|
|
20240108,153200,28118327100,52200,52200,52200,52200,0
|
|
20240108,153100,28118327100,52200,52200,52200,52200,0
|
|
20240108,153000,28118327100,52200,52200,52200,52200,60117
|
|
20240108,152900,24980219700,52400,52400,52400,52400,0
|
|
20240108,152800,24980219700,52400,52400,52400,52400,0
|
|
20240108,152700,24980219700,52400,52400,52400,52400,0
|
|
20240108,152600,24980219700,52400,52400,52400,52400,0
|
|
20240108,152500,24980219700,52400,52400,52400,52400,0
|
|
20240108,152400,24980219700,52400,52400,52400,52400,0
|
|
20240108,152300,24980219700,52400,52400,52400,52400,0
|
|
20240108,152200,24980219700,52400,52400,52400,52400,0
|
|
20240108,152100,24980219700,52400,52400,52400,52400,0
|
|
20240108,152000,24980219700,52400,52400,52400,52400,0
|
|
20240108,151900,24980219700,52400,52300,52400,52200,1387
|
|
20240108,151800,24907667500,52300,52300,52300,52200,517
|
|
20240108,151700,24880633900,52300,52300,52300,52200,1316
|
|
20240108,151600,24811864900,52300,52300,52400,52200,2815
|
|
20240108,151500,24664694400,52300,52300,52300,52200,1750
|
|
20240108,151400,24573176000,52300,52300,52300,52200,2189
|
|
20240108,151300,24458696400,52300,52300,52300,52200,2627
|
|
20240108,151200,24321309300,52300,52300,52300,52200,1733
|
|
20240108,151100,24230683500,52300,52200,52300,52200,1673
|
|
20240108,151000,24143209500,52300,52300,52300,52200,2887
|
|
20240108,150900,23992367200,52300,52300,52300,52200,1973
|
|
20240108,150800,23889186300,52300,52300,52300,52200,1442
|
|
20240108,150700,23813776700,52200,52200,52300,52200,1480
|
|
20240108,150600,23736377600,52200,52300,52300,52200,1921
|
|
20240108,150500,23635916100,52200,52300,52300,52200,1556
|
|
20240108,150400,23554546000,52300,52200,52300,52200,1671
|
|
20240108,150300,23467166400,52300,52300,52300,52200,1659
|
|
20240108,150200,23380407200,52300,52300,52300,52200,2336
|
|
20240108,150100,23258309300,52300,52200,52300,52200,1889
|
|
20240108,150000,23159567200,52200,52200,52200,52100,1752
|
|
20240108,145900,23068123900,52100,52100,52200,52100,1968
|
|
20240108,145800,22965409200,52200,52200,52300,52100,3475
|
|
20240108,145700,22783987400,52200,52200,52200,52100,2237
|
|
20240108,145600,22667225300,52200,52200,52200,52100,1889
|
|
20240108,145500,22568630600,52200,52100,52200,52100,3040
|
|
20240108,145400,22410055900,52200,52200,52200,52100,809
|
|
20240108,145300,22367836100,52200,52200,52200,52100,657
|
|
20240108,145200,22333547900,52100,52200,52200,52100,849
|
|
20240108,145100,22289244400,52200,52200,52200,52100,1068
|
|
20240108,145000,22233504400,52200,52200,52200,52100,786
|
|
20240108,144900,22192479300,52200,52200,52200,52100,901
|
|
20240108,144800,22145470000,52200,52200,52200,52100,963
|
|
20240108,144700,22095208800,52200,52100,52200,52100,636
|
|
20240108,144600,22062020700,52200,52200,52200,52100,955
|
|
20240108,144500,22012177400,52200,52200,52200,52100,801
|
|
20240108,144400,21970378700,52200,52200,52200,52100,1575
|
|
20240108,144300,21888248900,52200,52200,52200,52100,814
|
|
20240108,144200,21845766600,52200,52200,52200,52100,1026
|
|
20240108,144100,21792219600,52200,52200,52200,52100,838
|
|
20240108,144000,21748485700,52100,52200,52200,52100,1228
|
|
20240108,143900,21684443600,52200,52200,52200,52100,934
|
|
20240108,143800,21635724800,52100,52200,52200,52000,974
|
|
20240108,143700,21584935000,52200,52100,52200,52000,970
|
|
20240108,143600,21534375600,52000,52100,52100,52000,493
|
|
20240108,143500,21508700400,52100,52200,52200,52000,629
|
|
20240108,143400,21475911700,52200,52000,52200,52000,852
|
|
20240108,143300,21431525100,52100,52100,52100,52000,752
|
|
20240108,143200,21392355200,52000,52000,52100,52000,549
|
|
20240108,143100,21363764000,52000,52100,52100,52000,359
|
|
20240108,143000,21345073700,52000,52000,52100,52000,731
|
|
20240108,142900,21307008300,52000,52100,52200,52000,2157
|
|
20240108,142800,21194796700,52000,52100,52200,52000,3435
|
|
20240108,142700,21015875600,52100,52100,52100,52000,1286
|
|
20240108,142600,20948885000,52100,52100,52100,52000,574
|
|
20240108,142500,20918992600,52100,52000,52100,52000,573
|
|
20240108,142400,20889149700,52100,52000,52100,52000,585
|
|
20240108,142300,20858684400,52100,52200,52200,52000,4404
|
|
20240108,142200,20629293800,52200,52200,52200,52100,424
|
|
20240108,142100,20607172000,52200,52100,52200,52100,577
|
|
20240108,142000,20577061800,52100,52200,52200,52100,462
|
|
20240108,141900,20552949400,52100,52100,52200,52000,1124
|
|
20240108,141800,20494382400,52100,52100,52100,52000,795
|
|
20240108,141700,20452972400,52100,52100,52100,52000,521
|
|
20240108,141600,20425835500,52100,52100,52100,52000,957
|
|
20240108,141500,20376016400,52100,52100,52100,52000,693
|
|
20240108,141400,20339922400,52100,52100,52100,52000,587
|
|
20240108,141300,20309351600,52100,52100,52100,52000,1505
|
|
20240108,141200,20231049600,52100,52100,52100,52000,573
|
|
20240108,141100,20201201700,52100,52100,52100,52000,321
|
|
20240108,141000,20184484600,52000,52100,52100,52000,471
|
|
20240108,140900,20159956000,52100,52100,52100,52000,434
|
|
20240108,140800,20137349600,52100,52000,52100,52000,408
|
|
20240108,140700,20116103000,52100,52000,52100,52000,306
|
|
20240108,140600,20100167500,52100,52100,52100,52000,464
|
|
20240108,140500,20075999100,52100,52100,52100,52000,476
|
|
20240108,140400,20051209600,52100,52100,52100,52000,271
|
|
20240108,140300,20037095800,52000,52100,52100,52000,964
|
|
20240108,140200,19986927800,52100,52100,52200,52000,474
|
|
20240108,140100,19962238900,52100,52100,52100,52000,2511
|
|
20240108,140000,19831436400,52100,52100,52100,52000,1047
|
|
20240108,135900,19776933900,52100,52100,52100,52000,1090
|
|
20240108,135800,19720172900,52000,52100,52100,52000,345
|
|
20240108,135700,19702208900,52100,52100,52100,52000,604
|
|
20240108,135600,19670750900,52100,52100,52100,52000,442
|
|
20240108,135500,19647732800,52100,52100,52100,52000,490
|
|
20240108,135400,19622211800,52000,52100,52100,52000,612
|
|
20240108,135300,19590332700,52100,52000,52100,52000,1375
|
|
20240108,135200,19518816500,52100,52100,52100,52000,558
|
|
20240108,135100,19489753500,52000,52000,52100,52000,335
|
|
20240108,135000,19472310400,52100,52200,52200,52000,3025
|
|
20240108,134900,19314793200,52200,52200,52200,52100,242
|
|
20240108,134800,19302164600,52200,52200,52200,52100,555
|
|
20240108,134700,19273199700,52200,52200,52200,52100,483
|
|
20240108,134600,19247992400,52200,52200,52200,52100,149
|
|
20240108,134500,19240216400,52200,52100,52200,52100,2086
|
|
20240108,134400,19131504300,52100,52100,52100,52000,515
|
|
20240108,134300,19104679200,52000,52100,52100,52000,483
|
|
20240108,134200,19079519500,52100,52100,52100,52000,391
|
|
20240108,134100,19059149700,52100,52100,52100,52000,366
|
|
20240108,134000,19040085200,52100,52100,52100,52000,610
|
|
20240108,133900,19008309100,52100,52000,52100,52000,662
|
|
20240108,133800,18973824500,52000,52100,52100,52000,256
|
|
20240108,133700,18960489100,52100,52100,52100,52000,338
|
|
20240108,133600,18942882700,52100,52100,52100,52000,395
|
|
20240108,133500,18922308400,52100,52100,52100,52000,356
|
|
20240108,133400,18903782200,52100,52000,52100,52000,521
|
|
20240108,133300,18876643500,52100,52100,52100,52000,278
|
|
20240108,133200,18862160500,52100,52100,52100,52000,505
|
|
20240108,133100,18835855900,52100,52100,52200,52000,2524
|
|
20240108,133000,18704403900,52100,52100,52100,52000,361
|
|
20240108,132900,18685599300,52100,52200,52200,52000,229
|
|
20240108,132800,18673660800,52000,52100,52200,52000,10017
|
|
20240108,132700,18152605700,52100,52100,52100,52000,297
|
|
20240108,132600,18137135300,52100,52100,52100,52000,610
|
|
20240108,132500,18105359000,52100,52000,52100,52000,366
|
|
20240108,132400,18086292700,52000,52100,52100,52000,332
|
|
20240108,132300,18069001300,52100,52100,52100,52000,419
|
|
20240108,132200,18047178500,52100,52100,52100,52000,229
|
|
20240108,132100,18035253700,52100,52000,52100,52000,414
|
|
20240108,132000,18013687700,52100,52100,52100,52000,880
|
|
20240108,131900,17967905400,52100,52100,52100,52000,556
|
|
20240108,131800,17938953400,52100,52100,52100,52000,344
|
|
20240108,131700,17921034700,52100,52000,52100,52000,452
|
|
20240108,131600,17897491300,52100,52100,52100,52000,175
|
|
20240108,131500,17888375100,52100,52100,52100,52000,453
|
|
20240108,131400,17864779600,52100,52100,52100,52000,323
|
|
20240108,131300,17847956700,52100,52100,52100,52000,517
|
|
20240108,131200,17821050000,52100,52100,52100,52000,1318
|
|
20240108,131100,17752456600,52100,52100,52100,52000,282
|
|
20240108,131000,17737769500,52100,52100,52100,52000,1312
|
|
20240108,130900,17669519100,52100,52000,52100,52000,417
|
|
20240108,130800,17647798700,52100,52000,52100,52000,1058
|
|
20240108,130700,17592736800,52100,52200,52200,52000,1084
|
|
20240108,130600,17536241300,52100,52200,52200,52100,752
|
|
20240108,130500,17497037500,52200,52200,52200,52100,298
|
|
20240108,130400,17481486800,52200,52200,52200,52100,348
|
|
20240108,130300,17463324300,52200,52200,52200,52100,413
|
|
20240108,130200,17441769500,52200,52000,52200,52000,333
|
|
20240108,130100,17424408500,52100,52000,52100,52000,594
|
|
20240108,130000,17393466500,52100,52100,52100,52000,721
|
|
20240108,125900,17355909600,52100,52000,52100,52000,505
|
|
20240108,125800,17329602600,52100,52100,52100,52000,349
|
|
20240108,125700,17311426100,52100,52000,52100,51900,3081
|
|
20240108,125600,17151196800,51900,52100,52100,51900,2298
|
|
20240108,125500,17031673100,52100,52000,52100,52000,428
|
|
20240108,125400,17009375900,52100,52100,52100,52000,1126
|
|
20240108,125300,16950788200,52100,52200,52200,52000,1187
|
|
20240108,125200,16888933400,52200,52200,52200,52100,381
|
|
20240108,125100,16869050300,52200,52200,52200,52100,200
|
|
20240108,125000,16858616700,52100,52100,52200,52100,477
|
|
20240108,124900,16833724400,52200,52100,52200,52000,1177
|
|
20240108,124800,16772370900,52100,52100,52100,52000,521
|
|
20240108,124700,16745251000,52100,52100,52100,52000,398
|
|
20240108,124600,16724517100,52100,52100,52200,52000,1013
|
|
20240108,124500,16671725300,52100,52100,52100,52000,423
|
|
20240108,124400,16649691500,52100,52200,52200,52000,312
|
|
20240108,124300,16633431000,52200,52000,52200,52000,1950
|
|
20240108,124200,16531784300,52000,52100,52100,52000,258
|
|
20240108,124100,16518356900,52100,52100,52100,52000,593
|
|
20240108,124000,16487465900,52100,52100,52100,52000,1292
|
|
20240108,123900,16420161800,52100,52200,52200,52000,10781
|
|
20240108,123800,15859063000,52200,52200,52200,52100,283
|
|
20240108,123700,15844292900,52200,52100,52200,52100,444
|
|
20240108,123600,15821121800,52200,52200,52200,52100,743
|
|
20240108,123500,15782356500,52200,52200,52200,52100,255
|
|
20240108,123400,15769051000,52200,52200,52200,52100,391
|
|
20240108,123300,15748642900,52200,52200,52200,52100,394
|
|
20240108,123200,15728082100,52200,52100,52200,52100,604
|
|
20240108,123100,15696557600,52200,52100,52200,52100,1013
|
|
20240108,123000,15643757600,52200,52200,52200,52100,295
|
|
20240108,122900,15628361600,52200,52200,52200,52100,588
|
|
20240108,122800,15597676800,52200,52200,52200,52100,293
|
|
20240108,122700,15582387300,52100,52200,52200,52100,261
|
|
20240108,122600,15568769400,52200,52200,52200,52100,405
|
|
20240108,122500,15547641400,52200,52200,52200,52100,943
|
|
20240108,122400,15498475300,52100,52100,52200,52100,2475
|
|
20240108,122300,15369480700,52200,52200,52200,52100,611
|
|
20240108,122200,15337592700,52200,52200,52200,52100,1432
|
|
20240108,122100,15262948500,52200,52100,52200,52100,508
|
|
20240108,122000,15236434400,52100,52200,52200,52100,224
|
|
20240108,121900,15224752800,52200,52200,52200,52100,708
|
|
20240108,121800,15187825900,52200,52200,52200,52100,382
|
|
20240108,121700,15167889400,52200,52200,52200,52100,329
|
|
20240108,121600,15150718200,52200,52200,52200,52100,300
|
|
20240108,121500,15135063200,52200,52200,52200,52100,264
|
|
20240108,121400,15121288400,52200,52100,52200,52100,866
|
|
20240108,121300,15076086800,52100,52100,52200,52000,1889
|
|
20240108,121200,14977641400,52100,52100,52100,52000,293
|
|
20240108,121100,14962382500,52100,52100,52100,52000,422
|
|
20240108,121000,14940401300,52000,52100,52100,52000,1260
|
|
20240108,120900,14874836700,52100,52100,52100,52000,489
|
|
20240108,120800,14849378000,52100,52200,52200,52000,1961
|
|
20240108,120700,14747190800,52200,52200,52200,52100,2217
|
|
20240108,120600,14631649900,52200,52200,52200,52100,343
|
|
20240108,120500,14613749800,52100,52100,52200,52100,465
|
|
20240108,120400,14589481900,52200,52200,52200,52100,249
|
|
20240108,120300,14576486900,52100,52300,52300,52100,865
|
|
20240108,120200,14531310900,52300,52200,52300,52100,383
|
|
20240108,120100,14511305700,52300,52200,52300,52100,1077
|
|
20240108,120000,14455058700,52200,52200,52200,52100,712
|
|
20240108,115900,14417906400,52200,52200,52200,52100,537
|
|
20240108,115800,14389879300,52100,52200,52200,52100,1103
|
|
20240108,115700,14332307400,52100,52400,52400,52100,5182
|
|
20240108,115600,14061910600,52400,52300,52400,52200,2847
|
|
20240108,115500,13913081100,52300,52300,52300,52200,552
|
|
20240108,115400,13884216600,52300,52300,52300,52200,525
|
|
20240108,115300,13856763200,52300,52300,52300,52200,475
|
|
20240108,115200,13831927700,52300,52200,52300,52200,590
|
|
20240108,115100,13801075800,52200,52300,52300,52200,502
|
|
20240108,115000,13774823500,52300,52300,52300,52200,911
|
|
20240108,114900,13727203600,52300,52300,52300,52200,448
|
|
20240108,114800,13703780600,52300,52300,52300,52200,547
|
|
20240108,114700,13675178600,52300,52300,52300,52200,674
|
|
20240108,114600,13639936700,52200,52300,52300,52200,689
|
|
20240108,114500,13603907800,52300,52300,52300,52200,457
|
|
20240108,114400,13580014300,52200,52300,52300,52200,492
|
|
20240108,114300,13554298900,52200,52300,52300,52200,2532
|
|
20240108,114200,13422051600,52300,52300,52300,52200,523
|
|
20240108,114100,13394723500,52300,52200,52300,52100,1019
|
|
20240108,114000,13341525700,52200,52200,52200,52100,1126
|
|
20240108,113900,13282753300,52200,52100,52200,52100,655
|
|
20240108,113800,13248564700,52100,52200,52200,52100,756
|
|
20240108,113700,13209106900,52200,52200,52200,52100,1114
|
|
20240108,113600,13150963100,52200,52200,52200,52100,531
|
|
20240108,113500,13123252000,52200,52100,52200,52100,344
|
|
20240108,113400,13105300400,52200,52200,52200,52100,1257
|
|
20240108,113300,13039687100,52200,52200,52200,52100,1956
|
|
20240108,113200,12937753500,52100,52200,52200,52100,636
|
|
20240108,113100,12904558800,52200,52200,52200,52100,1110
|
|
20240108,113000,12846627700,52200,52200,52200,52100,464
|
|
20240108,112900,12822410100,52200,52100,52200,52100,632
|
|
20240108,112800,12789436500,52200,52100,52200,52100,1651
|
|
20240108,112700,12703308800,52100,52100,52200,52100,432
|
|
20240108,112600,12680768500,52200,52200,52200,52100,956
|
|
20240108,112500,12630877100,52200,52100,52200,52100,1459
|
|
20240108,112400,12554727600,52100,52200,52200,52100,1014
|
|
20240108,112300,12501870200,52200,52200,52200,52100,474
|
|
20240108,112200,12477132900,52200,52200,52200,52100,1091
|
|
20240108,112100,12420187600,52200,52200,52200,52100,505
|
|
20240108,112000,12393831200,52200,52200,52200,52100,694
|
|
20240108,111900,12357610600,52200,52200,52200,52100,1025
|
|
20240108,111800,12304111900,52200,52100,52200,52100,640
|
|
20240108,111700,12270711000,52200,52200,52200,52100,285
|
|
20240108,111600,12255836600,52100,52200,52200,52100,1553
|
|
20240108,111500,12174805900,52200,52200,52200,52100,304
|
|
20240108,111400,12158941000,52200,52200,52200,52100,1459
|
|
20240108,111300,12082878700,52200,52100,52200,52000,1629
|
|
20240108,111200,11997908600,52100,52100,52100,52000,472
|
|
20240108,111100,11973323600,52100,52100,52100,52000,670
|
|
20240108,111000,11938422200,52100,52100,52100,52000,1055
|
|
20240108,110900,11883463900,52100,52100,52100,52000,944
|
|
20240108,110800,11834338500,52100,52100,52100,52000,323
|
|
20240108,110700,11817514900,52100,52100,52100,52000,1338
|
|
20240108,110600,11747810300,52000,52100,52100,52000,503
|
|
20240108,110500,11721629600,52000,52100,52100,52000,526
|
|
20240108,110400,11694227000,52100,52100,52200,52000,397
|
|
20240108,110300,11673545900,52100,52200,52200,52100,1073
|
|
20240108,110200,11617599600,52200,52100,52300,52000,3746
|
|
20240108,110100,11422158000,52100,52300,52400,52100,11116
|
|
20240108,110000,10841509100,52400,52300,52400,52300,514
|
|
20240108,105900,10814577600,52400,52400,52400,52300,1373
|
|
20240108,105800,10742733400,52400,52300,52400,52300,625
|
|
20240108,105700,10709987700,52400,52400,52400,52300,281
|
|
20240108,105600,10695266200,52400,52400,52400,52300,538
|
|
20240108,105500,10667079600,52400,52400,52400,52300,446
|
|
20240108,105400,10643727700,52300,52400,52400,52300,438
|
|
20240108,105300,10620778200,52400,52300,52400,52300,595
|
|
20240108,105200,10589602800,52400,52300,52400,52300,518
|
|
20240108,105100,10562479100,52400,52500,52500,52300,1771
|
|
20240108,105000,10469733000,52500,52500,52500,52400,1759
|
|
20240108,104900,10377525500,52500,52500,52500,52400,644
|
|
20240108,104800,10343726200,52400,52400,52500,52400,593
|
|
20240108,104700,10312621500,52500,52500,52500,52400,725
|
|
20240108,104600,10274565600,52500,52500,52500,52400,461
|
|
20240108,104500,10250375900,52500,52500,52500,52400,475
|
|
20240108,104400,10225452600,52400,52400,52500,52400,753
|
|
20240108,104300,10185952200,52500,52400,52500,52400,1630
|
|
20240108,104200,10100496700,52400,52500,52500,52400,1788
|
|
20240108,104100,10006765500,52500,52500,52500,52400,2275
|
|
20240108,104000,9887521600,52500,52500,52500,52400,820
|
|
20240108,103900,9844476600,52500,52500,52500,52500,462
|
|
20240108,103800,9820221600,52500,52400,52500,52400,856
|
|
20240108,103700,9775302000,52500,52500,52500,52400,501
|
|
20240108,103600,9749006300,52500,52500,52500,52400,647
|
|
20240108,103500,9715043800,52500,52500,52500,52400,920
|
|
20240108,103400,9666759000,52500,52400,52500,52400,1197
|
|
20240108,103300,9603976900,52500,52500,52500,52400,671
|
|
20240108,103200,9568753400,52500,52500,52500,52400,551
|
|
20240108,103100,9539834000,52400,52500,52500,52400,4529
|
|
20240108,103000,9302092700,52500,52400,52500,52400,422
|
|
20240108,102900,9279947000,52500,52500,52500,52400,594
|
|
20240108,102800,9248763400,52500,52500,52500,52400,1669
|
|
20240108,102700,9161147100,52500,52500,52500,52400,970
|
|
20240108,102600,9110226600,52400,52400,52500,52400,487
|
|
20240108,102500,9084666000,52500,52500,52500,52400,489
|
|
20240108,102400,9059002400,52500,52500,52500,52400,1019
|
|
20240108,102300,9005512300,52500,52500,52500,52400,923
|
|
20240108,102200,8957063600,52500,52400,52500,52400,841
|
|
20240108,102100,8912922200,52400,52500,52500,52400,3783
|
|
20240108,102000,8714650200,52500,52500,52500,52400,1280
|
|
20240108,101900,8647454000,52500,52500,52500,52400,1317
|
|
20240108,101800,8578357000,52500,52400,52500,52400,999
|
|
20240108,101700,8525940500,52500,52400,52500,52300,6432
|
|
20240108,101600,8188871100,52400,52300,52400,52200,8434
|
|
20240108,101500,7747677600,52300,52300,52300,52200,1007
|
|
20240108,101400,7695014500,52300,52300,52300,52200,1470
|
|
20240108,101300,7618137000,52200,52300,52300,52200,1374
|
|
20240108,101200,7546278700,52300,52300,52300,52200,895
|
|
20240108,101100,7499476100,52300,52200,52300,52200,519
|
|
20240108,101000,7472335500,52200,52200,52300,52100,3886
|
|
20240108,100900,7269487000,52200,52200,52200,52100,971
|
|
20240108,100800,7218802100,52200,52200,52200,52100,661
|
|
20240108,100700,7184299200,52200,52200,52200,52100,3588
|
|
20240108,100600,6997007200,52200,52200,52200,52100,395
|
|
20240108,100500,6976388700,52200,52200,52200,52100,799
|
|
20240108,100400,6934693700,52200,52100,52200,52100,1284
|
|
20240108,100300,6867671900,52100,52200,52200,52100,464
|
|
20240108,100200,6843459900,52200,52200,52200,52100,297
|
|
20240108,100100,6827963600,52100,52200,52200,52100,1760
|
|
20240108,100000,6736175800,52200,52100,52200,52000,3468
|
|
20240108,095900,6555483200,52100,52100,52100,52000,453
|
|
20240108,095800,6531885800,52100,52100,52100,52000,916
|
|
20240108,095700,6484169300,52100,52100,52100,52000,319
|
|
20240108,095600,6467553400,52100,52000,52100,52000,1283
|
|
20240108,095500,6400785500,52100,52000,52100,52000,1239
|
|
20240108,095400,6336239000,52000,52100,52100,52000,392
|
|
20240108,095300,6315824500,52100,52100,52100,52000,581
|
|
20240108,095200,6285570000,52100,52100,52100,52000,1282
|
|
20240108,095100,6218796600,52100,52100,52100,52000,539
|
|
20240108,095000,6190724800,52100,52000,52100,52000,532
|
|
20240108,094900,6163022400,52000,52100,52100,52000,1560
|
|
20240108,094800,6081765600,52100,52100,52100,52000,398
|
|
20240108,094700,6061050000,52000,52100,52100,52000,313
|
|
20240108,094600,6044751500,52100,52100,52100,52000,1119
|
|
20240108,094500,5986467900,52100,52100,52100,52000,433
|
|
20240108,094400,5963918400,52000,52000,52100,52000,286
|
|
20240108,094300,5949029700,52000,52000,52100,52000,1063
|
|
20240108,094200,5893664700,52100,52000,52100,51900,3062
|
|
20240108,094100,5734447200,51900,52000,52000,51900,511
|
|
20240108,094000,5707886600,51900,51900,52000,51900,783
|
|
20240108,093900,5667187400,51900,51900,52000,51800,3111
|
|
20240108,093800,5505721900,51900,51900,52000,51900,499
|
|
20240108,093700,5479786500,51900,51900,52000,51800,1306
|
|
20240108,093600,5411987500,51800,52000,52000,51800,1760
|
|
20240108,093500,5320630300,51900,52000,52000,51800,4167
|
|
20240108,093400,5104392600,52000,52000,52000,51900,1764
|
|
20240108,093300,5012763100,52000,52000,52000,51900,776
|
|
20240108,093200,4972435300,51900,52000,52000,51900,850
|
|
20240108,093100,4928255000,52000,51900,52000,51800,3060
|
|
20240108,093000,4769392100,51900,52100,52100,51800,9888
|
|
20240108,092900,4255328300,52100,52100,52100,52000,928
|
|
20240108,092800,4207007000,52100,52100,52100,52000,1594
|
|
20240108,092700,4124000300,52000,52100,52100,52000,707
|
|
20240108,092600,4087192000,52100,52100,52100,52000,860
|
|
20240108,092500,4042403800,52100,52100,52100,52000,1691
|
|
20240108,092400,3954344700,52100,52000,52100,52000,1003
|
|
20240108,092300,3902117500,52100,52100,52100,52000,994
|
|
20240108,092200,3850359400,52100,52100,52100,52000,1572
|
|
20240108,092100,3768464400,52100,52000,52100,52000,710
|
|
20240108,092000,3731492900,52000,52000,52100,52000,845
|
|
20240108,091900,3687481400,52100,52100,52100,52000,1494
|
|
20240108,091800,3609657600,52100,52100,52100,52000,673
|
|
20240108,091700,3574620300,52100,52100,52100,52000,1555
|
|
20240108,091600,3493706900,52100,52000,52100,52000,1615
|
|
20240108,091500,3409570600,52100,52100,52100,52000,1102
|
|
20240108,091400,3352169500,52000,52100,52100,52000,1453
|
|
20240108,091300,3276481900,52000,52100,52100,52000,1370
|
|
20240108,091200,3205120100,52000,52100,52100,52000,556
|
|
20240108,091100,3176172400,52000,52000,52100,52000,985
|
|
20240108,091000,3124902400,52000,52100,52100,52000,2013
|
|
20240108,090900,3020045500,52000,51900,52100,51900,14329
|
|
20240108,090800,2275588100,51800,51900,51900,51800,2370
|
|
20240108,090700,2152801100,51900,51800,51900,51800,2315
|
|
20240108,090600,2032877100,51800,51800,51900,51800,5891
|
|
20240108,090500,1727455300,51800,51800,51900,51800,1593
|
|
20240108,090400,1644865300,51900,51700,51900,51600,12178
|
|
20240108,090300,1014265900,51700,51700,51700,51600,779
|
|
20240108,090200,974001800,51700,51800,51800,51600,4144
|
|
20240108,090100,759940700,51800,51700,51800,51700,531
|
|
20240108,090000,732473400,51800,51700,51800,51500,13969
|