675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,201100,46814556000,51000,51000,51000,51000,0
|
|
20240112,201000,46814556000,51000,51000,51000,51000,0
|
|
20240112,200900,46814556000,51000,51000,51000,51000,0
|
|
20240112,200800,46814556000,51000,51000,51000,51000,0
|
|
20240112,200700,46814556000,51000,51000,51000,51000,0
|
|
20240112,200600,46814556000,51000,51000,51000,51000,0
|
|
20240112,200500,46814556000,51000,51000,51000,51000,0
|
|
20240112,200400,46814556000,51000,51000,51000,51000,0
|
|
20240112,200300,46814556000,51000,51000,51000,51000,0
|
|
20240112,200200,46814556000,51000,51000,51000,51000,0
|
|
20240112,200100,46814556000,51000,51000,51000,51000,0
|
|
20240112,200000,46814556000,51000,51000,51000,51000,0
|
|
20240112,195900,46814556000,51000,51000,51000,51000,0
|
|
20240112,195800,46814556000,51000,51000,51000,51000,0
|
|
20240112,195700,46814556000,51000,51000,51000,51000,0
|
|
20240112,195600,46814556000,51000,51000,51000,51000,0
|
|
20240112,195500,46814556000,51000,51000,51000,51000,0
|
|
20240112,195400,46814556000,51000,51000,51000,51000,0
|
|
20240112,195300,46814556000,51000,51000,51000,51000,0
|
|
20240112,195200,46814556000,51000,51000,51000,51000,0
|
|
20240112,195100,46814556000,51000,51000,51000,51000,0
|
|
20240112,195000,46814556000,51000,51000,51000,51000,0
|
|
20240112,194900,46814556000,51000,51000,51000,51000,0
|
|
20240112,194800,46814556000,51000,51000,51000,51000,0
|
|
20240112,194700,46814556000,51000,51000,51000,51000,0
|
|
20240112,194600,46814556000,51000,51000,51000,51000,0
|
|
20240112,194500,46814556000,51000,51000,51000,51000,0
|
|
20240112,194400,46814556000,51000,51000,51000,51000,0
|
|
20240112,194300,46814556000,51000,51000,51000,51000,0
|
|
20240112,194200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,194100,46814556000,51000,51000,51000,51000,0
|
|
20240112,194000,46814556000,51000,51000,51000,51000,0
|
|
20240112,193900,46814556000,51000,51000,51000,51000,0
|
|
20240112,193800,46814556000,51000,51000,51000,51000,0
|
|
20240112,193700,46814556000,51000,51000,51000,51000,0
|
|
20240112,193600,46814556000,51000,51000,51000,51000,0
|
|
20240112,193500,46814556000,51000,51000,51000,51000,0
|
|
20240112,193400,46814556000,51000,51000,51000,51000,0
|
|
20240112,193300,46814556000,51000,51000,51000,51000,0
|
|
20240112,193200,46814556000,51000,51000,51000,51000,0
|
|
20240112,193100,46814556000,51000,51000,51000,51000,0
|
|
20240112,193000,46814556000,51000,51000,51000,51000,0
|
|
20240112,192900,46814556000,51000,51000,51000,51000,0
|
|
20240112,192800,46814556000,51000,51000,51000,51000,0
|
|
20240112,192700,46814556000,51000,51000,51000,51000,0
|
|
20240112,192600,46814556000,51000,51000,51000,51000,0
|
|
20240112,192500,46814556000,51000,51000,51000,51000,0
|
|
20240112,192400,46814556000,51000,51000,51000,51000,0
|
|
20240112,192300,46814556000,51000,51000,51000,51000,0
|
|
20240112,192200,46814556000,51000,51000,51000,51000,0
|
|
20240112,192100,46814556000,51000,51000,51000,51000,0
|
|
20240112,192000,46814556000,51000,51000,51000,51000,0
|
|
20240112,191900,46814556000,51000,51000,51000,51000,0
|
|
20240112,191800,46814556000,51000,51000,51000,51000,0
|
|
20240112,191700,46814556000,51000,51000,51000,51000,0
|
|
20240112,191600,46814556000,51000,51000,51000,51000,0
|
|
20240112,191500,46814556000,51000,51000,51000,51000,0
|
|
20240112,191400,46814556000,51000,51000,51000,51000,0
|
|
20240112,191300,46814556000,51000,51000,51000,51000,0
|
|
20240112,191200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,191100,46814556000,51000,51000,51000,51000,0
|
|
20240112,191000,46814556000,51000,51000,51000,51000,0
|
|
20240112,190900,46814556000,51000,51000,51000,51000,0
|
|
20240112,190800,46814556000,51000,51000,51000,51000,0
|
|
20240112,190700,46814556000,51000,51000,51000,51000,0
|
|
20240112,190600,46814556000,51000,51000,51000,51000,0
|
|
20240112,190500,46814556000,51000,51000,51000,51000,0
|
|
20240112,190400,46814556000,51000,51000,51000,51000,0
|
|
20240112,190300,46814556000,51000,51000,51000,51000,0
|
|
20240112,190200,46814556000,51000,51000,51000,51000,0
|
|
20240112,190100,46814556000,51000,51000,51000,51000,0
|
|
20240112,190000,46814556000,51000,51000,51000,51000,0
|
|
20240112,185900,46814556000,51000,51000,51000,51000,0
|
|
20240112,185800,46814556000,51000,51000,51000,51000,0
|
|
20240112,185700,46814556000,51000,51000,51000,51000,0
|
|
20240112,185600,46814556000,51000,51000,51000,51000,0
|
|
20240112,185500,46814556000,51000,51000,51000,51000,0
|
|
20240112,185400,46814556000,51000,51000,51000,51000,0
|
|
20240112,185300,46814556000,51000,51000,51000,51000,0
|
|
20240112,185200,46814556000,51000,51000,51000,51000,0
|
|
20240112,185100,46814556000,51000,51000,51000,51000,0
|
|
20240112,185000,46814556000,51000,51000,51000,51000,0
|
|
20240112,184900,46814556000,51000,51000,51000,51000,0
|
|
20240112,184800,46814556000,51000,51000,51000,51000,0
|
|
20240112,184700,46814556000,51000,51000,51000,51000,0
|
|
20240112,184600,46814556000,51000,51000,51000,51000,0
|
|
20240112,184500,46814556000,51000,51000,51000,51000,0
|
|
20240112,184400,46814556000,51000,51000,51000,51000,0
|
|
20240112,184300,46814556000,51000,51000,51000,51000,0
|
|
20240112,184200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,184100,46814556000,51000,51000,51000,51000,0
|
|
20240112,184000,46814556000,51000,51000,51000,51000,0
|
|
20240112,183900,46814556000,51000,51000,51000,51000,0
|
|
20240112,183800,46814556000,51000,51000,51000,51000,0
|
|
20240112,183700,46814556000,51000,51000,51000,51000,0
|
|
20240112,183600,46814556000,51000,51000,51000,51000,0
|
|
20240112,183500,46814556000,51000,51000,51000,51000,0
|
|
20240112,183400,46814556000,51000,51000,51000,51000,0
|
|
20240112,183300,46814556000,51000,51000,51000,51000,0
|
|
20240112,183200,46814556000,51000,51000,51000,51000,0
|
|
20240112,183100,46814556000,51000,51000,51000,51000,0
|
|
20240112,183000,46814556000,51000,51000,51000,51000,0
|
|
20240112,182900,46814556000,51000,51000,51000,51000,0
|
|
20240112,182800,46814556000,51000,51000,51000,51000,0
|
|
20240112,182700,46814556000,51000,51000,51000,51000,0
|
|
20240112,182600,46814556000,51000,51000,51000,51000,0
|
|
20240112,182500,46814556000,51000,51000,51000,51000,0
|
|
20240112,182400,46814556000,51000,51000,51000,51000,0
|
|
20240112,182300,46814556000,51000,51000,51000,51000,0
|
|
20240112,182200,46814556000,51000,51000,51000,51000,0
|
|
20240112,182100,46814556000,51000,51000,51000,51000,0
|
|
20240112,182000,46814556000,51000,51000,51000,51000,0
|
|
20240112,181900,46814556000,51000,51000,51000,51000,0
|
|
20240112,181800,46814556000,51000,51000,51000,51000,0
|
|
20240112,181700,46814556000,51000,51000,51000,51000,0
|
|
20240112,181600,46814556000,51000,51000,51000,51000,0
|
|
20240112,181500,46814556000,51000,51000,51000,51000,0
|
|
20240112,181400,46814556000,51000,51000,51000,51000,0
|
|
20240112,181300,46814556000,51000,51000,51000,51000,0
|
|
20240112,181200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,181100,46814556000,51000,51000,51000,51000,0
|
|
20240112,181000,46814556000,51000,51000,51000,51000,0
|
|
20240112,180900,46814556000,51000,51000,51000,51000,0
|
|
20240112,180800,46814556000,51000,51000,51000,51000,0
|
|
20240112,180700,46814556000,51000,51000,51000,51000,0
|
|
20240112,180600,46814556000,51000,51000,51000,51000,0
|
|
20240112,180500,46814556000,51000,51000,51000,51000,0
|
|
20240112,180400,46814556000,51000,51000,51000,51000,0
|
|
20240112,180300,46814556000,51000,51000,51000,51000,0
|
|
20240112,180200,46814556000,51000,51000,51000,51000,0
|
|
20240112,180100,46814556000,51000,51000,51000,51000,0
|
|
20240112,180000,46814556000,51000,51000,51000,51000,0
|
|
20240112,175900,46814556000,51000,51000,51000,51000,0
|
|
20240112,175800,46814556000,51000,51000,51000,51000,0
|
|
20240112,175700,46814556000,51000,51000,51000,51000,0
|
|
20240112,175600,46814556000,51000,51000,51000,51000,0
|
|
20240112,175500,46814556000,51000,51000,51000,51000,0
|
|
20240112,175400,46814556000,51000,51000,51000,51000,0
|
|
20240112,175300,46814556000,51000,51000,51000,51000,0
|
|
20240112,175200,46814556000,51000,51000,51000,51000,0
|
|
20240112,175100,46814556000,51000,51000,51000,51000,0
|
|
20240112,175000,46814556000,51000,51000,51000,51000,0
|
|
20240112,174900,46814556000,51000,51000,51000,51000,0
|
|
20240112,174800,46814556000,51000,51000,51000,51000,0
|
|
20240112,174700,46814556000,51000,51000,51000,51000,0
|
|
20240112,174600,46814556000,51000,51000,51000,51000,0
|
|
20240112,174500,46814556000,51000,51000,51000,51000,0
|
|
20240112,174400,46814556000,51000,51000,51000,51000,0
|
|
20240112,174300,46814556000,51000,51000,51000,51000,0
|
|
20240112,174200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,174100,46814556000,51000,51000,51000,51000,0
|
|
20240112,174000,46814556000,51000,51000,51000,51000,0
|
|
20240112,173900,46814556000,51000,51000,51000,51000,0
|
|
20240112,173800,46814556000,51000,51000,51000,51000,0
|
|
20240112,173700,46814556000,51000,51000,51000,51000,0
|
|
20240112,173600,46814556000,51000,51000,51000,51000,0
|
|
20240112,173500,46814556000,51000,51000,51000,51000,0
|
|
20240112,173400,46814556000,51000,51000,51000,51000,0
|
|
20240112,173300,46814556000,51000,51000,51000,51000,0
|
|
20240112,173200,46814556000,51000,51000,51000,51000,0
|
|
20240112,173100,46814556000,51000,51000,51000,51000,0
|
|
20240112,173000,46814556000,51000,51000,51000,51000,0
|
|
20240112,172900,46814556000,51000,51000,51000,51000,0
|
|
20240112,172800,46814556000,51000,51000,51000,51000,0
|
|
20240112,172700,46814556000,51000,51000,51000,51000,0
|
|
20240112,172600,46814556000,51000,51000,51000,51000,0
|
|
20240112,172500,46814556000,51000,51000,51000,51000,0
|
|
20240112,172400,46814556000,51000,51000,51000,51000,0
|
|
20240112,172300,46814556000,51000,51000,51000,51000,0
|
|
20240112,172200,46814556000,51000,51000,51000,51000,0
|
|
20240112,172100,46814556000,51000,51000,51000,51000,0
|
|
20240112,172000,46814556000,51000,51000,51000,51000,0
|
|
20240112,171900,46814556000,51000,51000,51000,51000,0
|
|
20240112,171800,46814556000,51000,51000,51000,51000,0
|
|
20240112,171700,46814556000,51000,51000,51000,51000,0
|
|
20240112,171600,46814556000,51000,51000,51000,51000,0
|
|
20240112,171500,46814556000,51000,51000,51000,51000,0
|
|
20240112,171400,46814556000,51000,51000,51000,51000,0
|
|
20240112,171300,46814556000,51000,51000,51000,51000,0
|
|
20240112,171200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,171100,46814556000,51000,51000,51000,51000,0
|
|
20240112,171000,46814556000,51000,51000,51000,51000,0
|
|
20240112,170900,46814556000,51000,51000,51000,51000,0
|
|
20240112,170800,46814556000,51000,51000,51000,51000,0
|
|
20240112,170700,46814556000,51000,51000,51000,51000,0
|
|
20240112,170600,46814556000,51000,51000,51000,51000,0
|
|
20240112,170500,46814556000,51000,51000,51000,51000,0
|
|
20240112,170400,46814556000,51000,51000,51000,51000,0
|
|
20240112,170300,46814556000,51000,51000,51000,51000,0
|
|
20240112,170200,46814556000,51000,51000,51000,51000,0
|
|
20240112,170100,46814556000,51000,51000,51000,51000,0
|
|
20240112,170000,46814556000,51000,51000,51000,51000,0
|
|
20240112,165900,46814556000,51000,51000,51000,51000,0
|
|
20240112,165800,46814556000,51000,51000,51000,51000,0
|
|
20240112,165700,46814556000,51000,51000,51000,51000,0
|
|
20240112,165600,46814556000,51000,51000,51000,51000,0
|
|
20240112,165500,46814556000,51000,51000,51000,51000,0
|
|
20240112,165400,46814556000,51000,51000,51000,51000,0
|
|
20240112,165300,46814556000,51000,51000,51000,51000,0
|
|
20240112,165200,46814556000,51000,51000,51000,51000,0
|
|
20240112,165100,46814556000,51000,51000,51000,51000,0
|
|
20240112,165000,46814556000,51000,51000,51000,51000,0
|
|
20240112,164900,46814556000,51000,51000,51000,51000,0
|
|
20240112,164800,46814556000,51000,51000,51000,51000,0
|
|
20240112,164700,46814556000,51000,51000,51000,51000,0
|
|
20240112,164600,46814556000,51000,51000,51000,51000,0
|
|
20240112,164500,46814556000,51000,51000,51000,51000,0
|
|
20240112,164400,46814556000,51000,51000,51000,51000,0
|
|
20240112,164300,46814556000,51000,51000,51000,51000,0
|
|
20240112,164200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,164100,46814556000,51000,51000,51000,51000,0
|
|
20240112,164000,46814556000,51000,51000,51000,51000,0
|
|
20240112,163900,46814556000,51000,51000,51000,51000,0
|
|
20240112,163800,46814556000,51000,51000,51000,51000,0
|
|
20240112,163700,46814556000,51000,51000,51000,51000,0
|
|
20240112,163600,46814556000,51000,51000,51000,51000,0
|
|
20240112,163500,46814556000,51000,51000,51000,51000,0
|
|
20240112,163400,46814556000,51000,51000,51000,51000,0
|
|
20240112,163300,46814556000,51000,51000,51000,51000,0
|
|
20240112,163200,46814556000,51000,51000,51000,51000,0
|
|
20240112,163100,46814556000,51000,51000,51000,51000,0
|
|
20240112,163000,46814556000,51000,51000,51000,51000,0
|
|
20240112,162900,46814556000,51000,51000,51000,51000,0
|
|
20240112,162800,46814556000,51000,51000,51000,51000,0
|
|
20240112,162700,46814556000,51000,51000,51000,51000,0
|
|
20240112,162600,46814556000,51000,51000,51000,51000,0
|
|
20240112,162500,46814556000,51000,51000,51000,51000,0
|
|
20240112,162400,46814556000,51000,51000,51000,51000,0
|
|
20240112,162300,46814556000,51000,51000,51000,51000,0
|
|
20240112,162200,46814556000,51000,51000,51000,51000,0
|
|
20240112,162100,46814556000,51000,51000,51000,51000,0
|
|
20240112,162000,46814556000,51000,51000,51000,51000,0
|
|
20240112,161900,46814556000,51000,51000,51000,51000,0
|
|
20240112,161800,46814556000,51000,51000,51000,51000,0
|
|
20240112,161700,46814556000,51000,51000,51000,51000,0
|
|
20240112,161600,46814556000,51000,51000,51000,51000,0
|
|
20240112,161500,46814556000,51000,51000,51000,51000,0
|
|
20240112,161400,46814556000,51000,51000,51000,51000,0
|
|
20240112,161300,46814556000,51000,51000,51000,51000,0
|
|
20240112,161200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,161100,46814556000,51000,51000,51000,51000,0
|
|
20240112,161000,46814556000,51000,51000,51000,51000,0
|
|
20240112,160900,46814556000,51000,51000,51000,51000,0
|
|
20240112,160800,46814556000,51000,51000,51000,51000,0
|
|
20240112,160700,46814556000,51000,51000,51000,51000,0
|
|
20240112,160600,46814556000,51000,51000,51000,51000,0
|
|
20240112,160500,46814556000,51000,51000,51000,51000,0
|
|
20240112,160400,46814556000,51000,51000,51000,51000,0
|
|
20240112,160300,46814556000,51000,51000,51000,51000,0
|
|
20240112,160200,46814556000,51000,51000,51000,51000,0
|
|
20240112,160100,46814556000,51000,51000,51000,51000,0
|
|
20240112,160000,46814556000,51000,51000,51000,51000,0
|
|
20240112,155900,46814556000,51000,51000,51000,51000,0
|
|
20240112,155800,46814556000,51000,51000,51000,51000,0
|
|
20240112,155700,46814556000,51000,51000,51000,51000,0
|
|
20240112,155600,46814556000,51000,51000,51000,51000,0
|
|
20240112,155500,46814556000,51000,51000,51000,51000,0
|
|
20240112,155400,46814556000,51000,51000,51000,51000,0
|
|
20240112,155300,46814556000,51000,51000,51000,51000,0
|
|
20240112,155200,46814556000,51000,51000,51000,51000,0
|
|
20240112,155100,46814556000,51000,51000,51000,51000,0
|
|
20240112,155000,46814556000,51000,51000,51000,51000,0
|
|
20240112,154900,46814556000,51000,51000,51000,51000,0
|
|
20240112,154800,46814556000,51000,51000,51000,51000,0
|
|
20240112,154700,46814556000,51000,51000,51000,51000,0
|
|
20240112,154600,46814556000,51000,51000,51000,51000,0
|
|
20240112,154500,46814556000,51000,51000,51000,51000,0
|
|
20240112,154400,46814556000,51000,51000,51000,51000,0
|
|
20240112,154300,46814556000,51000,51000,51000,51000,0
|
|
20240112,154200,46814556000,51000,51000,51000,51000,81428
|
|
20240112,154100,46814556000,51000,51000,51000,51000,0
|
|
20240112,154000,46814556000,51000,51000,51000,51000,0
|
|
20240112,153900,46814556000,51000,51000,51000,51000,0
|
|
20240112,153800,46814556000,51000,51000,51000,51000,0
|
|
20240112,153700,46814556000,51000,51000,51000,51000,0
|
|
20240112,153600,46814556000,51000,51000,51000,51000,0
|
|
20240112,153500,46814556000,51000,51000,51000,51000,0
|
|
20240112,153400,46814556000,51000,51000,51000,51000,0
|
|
20240112,153300,46814556000,51000,51000,51000,51000,0
|
|
20240112,153200,46814556000,51000,51000,51000,51000,0
|
|
20240112,153100,46814556000,51000,51000,51000,51000,0
|
|
20240112,153000,46814556000,51000,51000,51000,51000,81428
|
|
20240112,152900,42661728000,50800,50800,50800,50800,0
|
|
20240112,152800,42661728000,50800,50800,50800,50800,0
|
|
20240112,152700,42661728000,50800,50800,50800,50800,0
|
|
20240112,152600,42661728000,50800,50800,50800,50800,0
|
|
20240112,152500,42661728000,50800,50800,50800,50800,0
|
|
20240112,152400,42661728000,50800,50800,50800,50800,0
|
|
20240112,152300,42661728000,50800,50800,50800,50800,0
|
|
20240112,152200,42661728000,50800,50800,50800,50800,0
|
|
20240112,152100,42661728000,50800,50800,50800,50800,0
|
|
20240112,152000,42661728000,50800,50800,50800,50800,0
|
|
20240112,151900,42661728000,50800,50700,50800,50700,953
|
|
20240112,151800,42613395900,50700,50700,50800,50600,4375
|
|
20240112,151700,42391334400,50600,50800,50800,50600,2254
|
|
20240112,151600,42277042700,50800,50700,50800,50600,1789
|
|
20240112,151500,42186352200,50700,50700,50800,50600,4859
|
|
20240112,151400,41939980400,50700,50600,50700,50600,3645
|
|
20240112,151300,41755205700,50700,50700,50700,50600,2531
|
|
20240112,151200,41626902500,50700,50700,50800,50600,6121
|
|
20240112,151100,41316556900,50700,50800,50800,50700,30647
|
|
20240112,151000,39762468200,50800,50700,50800,50700,3916
|
|
20240112,150900,39563542700,50800,50800,50800,50700,4000
|
|
20240112,150800,39360579800,50800,50700,50800,50700,697
|
|
20240112,150700,39325186600,50800,50800,50800,50700,3248
|
|
20240112,150600,39160277500,50700,50800,50800,50700,2497
|
|
20240112,150500,39033459500,50800,50800,50800,50700,1426
|
|
20240112,150400,38961038900,50800,50700,50800,50700,2228
|
|
20240112,150300,38847883800,50800,50800,50800,50700,1939
|
|
20240112,150200,38749466000,50800,50800,50800,50700,3400
|
|
20240112,150100,38576855100,50700,50800,50800,50700,941
|
|
20240112,150000,38529071200,50700,50800,50800,50700,1372
|
|
20240112,145900,38459424300,50800,50800,50800,50700,906
|
|
20240112,145800,38413431100,50700,50800,50800,50700,775
|
|
20240112,145700,38374098900,50700,50800,50800,50700,5292
|
|
20240112,145600,38105566400,50800,50700,50800,50700,3096
|
|
20240112,145500,37948350100,50800,50700,50800,50700,802
|
|
20240112,145400,37907643700,50700,50800,50800,50700,1258
|
|
20240112,145300,37843786000,50800,50800,50800,50700,2261
|
|
20240112,145200,37728963500,50800,50700,50800,50700,1385
|
|
20240112,145100,37658677200,50700,50700,50800,50700,2219
|
|
20240112,145000,37546091900,50800,50700,50800,50700,2259
|
|
20240112,144900,37431385600,50700,50900,50900,50700,44925
|
|
20240112,144800,35149357600,50900,50900,50900,50800,1028
|
|
20240112,144700,35097057500,50900,50900,50900,50800,752
|
|
20240112,144600,35058790100,50900,50900,50900,50800,3113
|
|
20240112,144500,34900406200,50900,50900,50900,50800,1765
|
|
20240112,144400,34810663500,50900,50900,50900,50800,2681
|
|
20240112,144300,34674268500,50900,50900,50900,50800,776
|
|
20240112,144200,34634785200,50900,50900,50900,50800,993
|
|
20240112,144100,34584253200,50900,50900,50900,50800,1523
|
|
20240112,144000,34506778000,50900,50900,50900,50800,3804
|
|
20240112,143900,34313194600,50900,50900,50900,50800,1084
|
|
20240112,143800,34258035200,50900,50800,50900,50800,832
|
|
20240112,143700,34215720900,50900,50800,50900,50800,1043
|
|
20240112,143600,34162652200,50900,50900,50900,50800,2614
|
|
20240112,143500,34029616500,50900,50800,50900,50800,920
|
|
20240112,143400,33982806700,50800,50900,50900,50800,1537
|
|
20240112,143300,33904611600,50900,50900,50900,50800,2799
|
|
20240112,143200,33762268800,50800,50900,50900,50800,872
|
|
20240112,143100,33717905400,50800,50900,50900,50800,1473
|
|
20240112,143000,33642953700,50900,50800,50900,50800,2161
|
|
20240112,142900,33533004400,50900,50900,50900,50800,1140
|
|
20240112,142800,33475000300,50900,50900,50900,50800,870
|
|
20240112,142700,33430734000,50800,50800,50900,50800,1243
|
|
20240112,142600,33367523800,50900,50900,50900,50800,926
|
|
20240112,142500,33320408200,50900,50900,50900,50800,728
|
|
20240112,142400,33283361900,50900,50900,50900,50800,1013
|
|
20240112,142300,33231815500,50900,50900,50900,50800,1367
|
|
20240112,142200,33162265800,50900,50900,50900,50800,700
|
|
20240112,142100,33126638700,50800,50900,50900,50800,2925
|
|
20240112,142000,32977930900,50900,50800,50900,50800,775
|
|
20240112,141900,32938505300,50800,50900,50900,50800,560
|
|
20240112,141800,32910009700,50900,50900,50900,50800,867
|
|
20240112,141700,32865892100,50900,50900,50900,50800,1613
|
|
20240112,141600,32783815000,50900,50800,50900,50800,1424
|
|
20240112,141500,32711363100,50800,51000,51000,50800,730
|
|
20240112,141400,32674202400,51000,50900,51000,50900,4274
|
|
20240112,141300,32456634800,50900,50900,51000,50900,570
|
|
20240112,141200,32427585300,50900,50900,51000,50900,547
|
|
20240112,141100,32399740100,50900,51000,51000,50900,565
|
|
20240112,141000,32370970800,51000,50900,51000,50900,394
|
|
20240112,140900,32350888600,51000,51000,51000,50900,504
|
|
20240112,140800,32325209400,50900,51000,51000,50900,514
|
|
20240112,140700,32299025100,51000,51000,51000,50900,635
|
|
20240112,140600,32266651400,51000,50900,51000,50900,245
|
|
20240112,140500,32254174000,50900,50900,51000,50900,1632
|
|
20240112,140400,32171083100,50900,51000,51000,50900,1041
|
|
20240112,140300,32118069500,51000,51000,51000,50900,667
|
|
20240112,140200,32084113200,50900,50900,51000,50900,66
|
|
20240112,140100,32080753300,50900,50900,51000,50900,6696
|
|
20240112,140000,31739894700,50900,51000,51000,50900,332
|
|
20240112,135900,31722973700,51000,51000,51000,50900,828
|
|
20240112,135800,31680787800,50900,50900,51000,50900,1643
|
|
20240112,135700,31597130900,51000,50900,51000,50900,359
|
|
20240112,135600,31578855300,50900,50900,51000,50900,283
|
|
20240112,135500,31564444200,50900,50900,51000,50900,1352
|
|
20240112,135400,31495581000,50900,51000,51000,50900,560
|
|
20240112,135300,31467065300,51000,50900,51000,50900,425
|
|
20240112,135200,31445419700,51000,50900,51000,50900,750
|
|
20240112,135100,31407206500,51000,51000,51000,50900,138
|
|
20240112,135000,31400177900,50900,51000,51000,50900,405
|
|
20240112,134900,31379555800,51000,51000,51000,50900,235
|
|
20240112,134800,31367587800,50900,50900,51000,50900,10121
|
|
20240112,134700,30852425100,50900,50900,51000,50900,6257
|
|
20240112,134600,30533940500,50900,51000,51000,50900,624
|
|
20240112,134500,30502147100,50900,50900,51000,50900,108
|
|
20240112,134400,30496643800,50900,51000,51000,50900,11553
|
|
20240112,134300,29908583300,50900,51000,51000,50900,626
|
|
20240112,134200,29876691600,51000,50900,51000,50900,324
|
|
20240112,134100,29860175900,51000,50900,51000,50900,5465
|
|
20240112,134000,29581508300,51000,50900,51000,50900,609
|
|
20240112,133900,29550473600,50900,51000,51000,50900,409
|
|
20240112,133800,29529643900,51000,50900,51000,50900,182
|
|
20240112,133700,29520367100,50900,51000,51000,50900,378
|
|
20240112,133600,29501094400,50900,51000,51000,50900,312
|
|
20240112,133500,29485208200,51000,50900,51000,50800,18905
|
|
20240112,133400,28522949900,50900,50900,50900,50800,541
|
|
20240112,133300,28495420300,50900,50900,50900,50800,76
|
|
20240112,133200,28491556800,50800,50900,50900,50800,535
|
|
20240112,133100,28464376100,50800,50800,50900,50800,766
|
|
20240112,133000,28425437700,50900,50900,50900,50800,915
|
|
20240112,132900,28378868600,50900,51000,51000,50800,6794
|
|
20240112,132800,28033153500,50900,50900,51000,50900,2894
|
|
20240112,132700,27885844700,50900,51000,51000,50800,57691
|
|
20240112,132600,24949546600,50900,50900,51000,50900,1797
|
|
20240112,132500,24858072600,50900,51000,51000,50900,808
|
|
20240112,132400,24816919900,50900,51000,51000,50900,895
|
|
20240112,132300,24771330700,50900,50900,51000,50900,504
|
|
20240112,132200,24745675200,50900,51000,51000,50900,992
|
|
20240112,132100,24695158000,51000,50900,51000,50900,748
|
|
20240112,132000,24657082500,51000,50900,51000,50900,575
|
|
20240112,131900,24627804300,50900,51000,51000,50900,1566
|
|
20240112,131800,24547988900,51000,50900,51000,50900,2425
|
|
20240112,131700,24424548400,50900,50900,51000,50900,432
|
|
20240112,131600,24402548600,51000,51000,51000,50900,601
|
|
20240112,131500,24371927100,50900,50900,51000,50900,1296
|
|
20240112,131400,24305959300,50900,50900,51000,50900,614
|
|
20240112,131300,24274702300,50900,50900,51000,50900,558
|
|
20240112,131200,24246261100,51000,50900,51000,50900,626
|
|
20240112,131100,24214373400,50900,50900,51000,50900,1082
|
|
20240112,131000,24159293200,51000,51000,51000,50900,1333
|
|
20240112,130900,24091418400,50900,50900,51000,50900,1372
|
|
20240112,130800,24021576000,50900,51000,51000,50900,1638
|
|
20240112,130700,23938157500,51000,50900,51000,50900,1873
|
|
20240112,130600,23842796100,50900,50900,51000,50900,268
|
|
20240112,130500,23829145900,51000,50900,51000,50900,244
|
|
20240112,130400,23816720500,50900,51000,51000,50900,231
|
|
20240112,130300,23804945900,50900,50900,51000,50900,30055
|
|
20240112,130200,22275145100,50900,50900,51000,50900,2685
|
|
20240112,130100,22138324400,51000,50900,51000,50900,1296
|
|
20240112,130000,22072309100,51000,51000,51000,50900,632
|
|
20240112,125900,22040138800,50900,51000,51000,50900,378
|
|
20240112,125800,22020884500,50900,51000,51000,50900,3471
|
|
20240112,125700,21844177600,50900,50900,51000,50900,243
|
|
20240112,125600,21831790000,51000,51000,51000,50900,711
|
|
20240112,125500,21795560400,51000,50900,51000,50900,1008
|
|
20240112,125400,21744218400,50900,51000,51000,50900,509
|
|
20240112,125300,21718292500,51000,50900,51000,50900,154
|
|
20240112,125200,21710443100,50900,51000,51000,50900,720
|
|
20240112,125100,21673761800,50900,51000,51000,50900,354
|
|
20240112,125000,21655724400,50900,51000,51000,50900,960
|
|
20240112,124900,21606807900,51000,51000,51000,50900,918
|
|
20240112,124800,21560055300,50900,51000,51000,50900,160
|
|
20240112,124700,21551907500,51000,51000,51000,50900,399
|
|
20240112,124600,21531572900,50900,50900,51000,50900,2100
|
|
20240112,124500,21424567900,50900,50900,51000,50900,615
|
|
20240112,124400,21393262400,50900,51000,51000,50900,427
|
|
20240112,124300,21371519500,51000,50900,51000,50900,1074
|
|
20240112,124200,21316807900,50900,50900,51000,50900,738
|
|
20240112,124100,21279228600,50900,50900,51000,50900,881
|
|
20240112,124000,21234366300,50900,51000,51000,50900,1669
|
|
20240112,123900,21149388100,51000,51000,51000,50900,158
|
|
20240112,123800,21141342900,50900,51000,51000,50900,3679
|
|
20240112,123700,20954080800,51000,51000,51000,50900,1641
|
|
20240112,123600,20870495900,50900,50900,51000,50900,123
|
|
20240112,123500,20864231800,50900,51000,51000,50900,308
|
|
20240112,123400,20848552500,51000,50900,51000,50900,1097
|
|
20240112,123300,20792687900,51000,51000,51000,50900,213
|
|
20240112,123200,20781845200,51000,50900,51000,50900,657
|
|
20240112,123100,20748395600,50900,50900,51000,50900,9282
|
|
20240112,123000,20275916500,50900,51000,51000,50900,342
|
|
20240112,122900,20258505200,50900,51000,51000,50900,757
|
|
20240112,122800,20219946100,50900,51000,51000,50900,896
|
|
20240112,122700,20174289100,51000,51000,51000,50900,383
|
|
20240112,122600,20154786800,51000,51000,51000,50900,1052
|
|
20240112,122500,20101231400,50900,50900,51000,50900,689
|
|
20240112,122400,20066111100,50900,50900,51000,50900,276
|
|
20240112,122300,20052060800,51000,51000,51000,50900,1348
|
|
20240112,122200,19983389700,50900,50900,51000,50900,1391
|
|
20240112,122100,19912525700,51000,50900,51000,50900,180
|
|
20240112,122000,19903358700,50900,51000,51000,50900,1164
|
|
20240112,121900,19844103600,50900,50900,51000,50900,1809
|
|
20240112,121800,19751941300,50900,50900,51000,50900,2736
|
|
20240112,121700,19612432200,50900,50900,50900,50800,15503
|
|
20240112,121600,18823331600,50800,50900,50900,50800,2033
|
|
20240112,121500,18720022500,50900,50800,50900,50800,390
|
|
20240112,121400,18700197700,50900,50900,50900,50800,285
|
|
20240112,121300,18685707400,50900,50900,50900,50800,611
|
|
20240112,121200,18654618500,50900,50900,50900,50800,356
|
|
20240112,121100,18636522200,50900,50800,50900,50800,208
|
|
20240112,121000,18625945900,50900,50800,50900,50800,1814
|
|
20240112,120900,18533766200,50900,50900,50900,50800,359
|
|
20240112,120800,18515524200,50800,50800,50900,50800,127
|
|
20240112,120700,18509066200,50800,50900,50900,50800,609
|
|
20240112,120600,18478098000,50800,50900,50900,50800,480
|
|
20240112,120500,18453684100,50800,50800,50900,50800,443
|
|
20240112,120400,18431178300,50800,50900,50900,50800,791
|
|
20240112,120300,18390963100,50900,50900,50900,50800,1241
|
|
20240112,120200,18327896800,50800,50800,50900,50800,166
|
|
20240112,120100,18319455700,50800,50900,50900,50800,1135
|
|
20240112,120000,18261742700,50800,50900,50900,50800,144
|
|
20240112,115900,18254419700,50900,50900,50900,50800,817
|
|
20240112,115800,18212900900,50900,50900,50900,50800,335
|
|
20240112,115700,18195874000,50900,50900,51000,50800,13979
|
|
20240112,115600,17484341100,50900,51000,51000,50900,344
|
|
20240112,115500,17466811100,50900,51000,51100,50900,41529
|
|
20240112,115400,15349086200,51000,51100,51100,51000,2843
|
|
20240112,115300,15204074300,51000,51100,51100,51000,1502
|
|
20240112,115200,15127457200,51100,51100,51100,51000,848
|
|
20240112,115100,15084141500,51100,51000,51100,51000,1728
|
|
20240112,115000,14995997200,51100,51000,51100,51000,713
|
|
20240112,114900,14959590000,51000,51100,51100,51000,927
|
|
20240112,114800,14912269000,51100,51000,51100,51000,401
|
|
20240112,114700,14891790200,51100,51000,51100,51000,952
|
|
20240112,114600,14843179800,51000,51000,51100,51000,872
|
|
20240112,114500,14798657200,51000,51000,51100,51000,397
|
|
20240112,114400,14778384500,51100,51100,51100,51000,1068
|
|
20240112,114300,14723822700,51100,51000,51100,51000,624
|
|
20240112,114200,14691963600,51100,51100,51100,51000,218
|
|
20240112,114100,14680839400,51000,51000,51100,51000,2134
|
|
20240112,114000,14571999500,51000,51000,51100,51000,810
|
|
20240112,113900,14530649200,51000,51000,51100,51000,681
|
|
20240112,113800,14495878500,51100,51000,51100,51000,287
|
|
20240112,113700,14481232800,51000,51100,51100,51000,566
|
|
20240112,113600,14452333900,51000,51000,51100,51000,515
|
|
20240112,113500,14426048400,51000,51000,51100,51000,357
|
|
20240112,113400,14407832800,51000,51000,51100,51000,537
|
|
20240112,113300,14380414200,51000,51000,51100,51000,150
|
|
20240112,113200,14372757900,51100,51000,51100,51000,532
|
|
20240112,113100,14345612200,51100,51100,51100,51000,548
|
|
20240112,113000,14317619900,51100,51100,51100,51000,299
|
|
20240112,112900,14302360400,51100,51000,51100,51000,331
|
|
20240112,112800,14285474000,51000,51000,51100,51000,805
|
|
20240112,112700,14244371700,51100,51000,51100,51000,134
|
|
20240112,112600,14237531700,51000,51000,51100,51000,160
|
|
20240112,112500,14229366300,51100,51000,51100,51000,754
|
|
20240112,112400,14190877000,51000,51100,51100,51000,250
|
|
20240112,112300,14178113200,51000,51000,51100,51000,475
|
|
20240112,112200,14153869900,51100,51000,51100,51000,579
|
|
20240112,112100,14124302800,51000,51000,51100,51000,1272
|
|
20240112,112000,14059347900,51000,51100,51100,51000,194
|
|
20240112,111900,14049449400,51000,51200,51200,51000,2162
|
|
20240112,111800,13939004000,51100,51200,51200,51100,268
|
|
20240112,111700,13925305000,51100,51100,51400,51000,44097
|
|
20240112,111600,11668547600,51100,51200,51200,51100,730
|
|
20240112,111500,11631206300,51100,51100,51200,51100,392
|
|
20240112,111400,11611151100,51100,51200,51200,51100,526
|
|
20240112,111300,11584252500,51100,51100,51200,51100,1396
|
|
20240112,111200,11512813400,51100,51200,51200,51100,715
|
|
20240112,111100,11476261600,51100,51100,51200,51100,513
|
|
20240112,111000,11450028500,51100,51200,51200,51100,803
|
|
20240112,110900,11408957100,51100,51200,51200,51100,289
|
|
20240112,110800,11394182400,51100,51100,51200,51100,719
|
|
20240112,110700,11357429400,51100,51200,51200,51100,603
|
|
20240112,110600,11326585900,51100,51200,51200,51100,295
|
|
20240112,110500,11311501100,51100,51200,51200,51100,310
|
|
20240112,110400,11295641200,51100,51200,51200,51100,625
|
|
20240112,110300,11263663800,51100,51100,51200,51100,422
|
|
20240112,110200,11242093200,51100,51100,51200,51100,470
|
|
20240112,110100,11218064300,51200,51200,51200,51100,2510
|
|
20240112,110000,11089774500,51100,51100,51200,51100,613
|
|
20240112,105900,11058442800,51200,51200,51200,51100,410
|
|
20240112,105800,11037467200,51100,51200,51200,51100,437
|
|
20240112,105700,11015107700,51200,51100,51200,51100,426
|
|
20240112,105600,10993319500,51200,51100,51200,51100,709
|
|
20240112,105500,10957049700,51100,51100,51200,51100,400
|
|
20240112,105400,10936578700,51200,51200,51200,51100,306
|
|
20240112,105300,10920928600,51100,51100,51200,51100,64
|
|
20240112,105200,10917654300,51100,51100,51200,51100,579
|
|
20240112,105100,10888043400,51100,51200,51200,51100,309
|
|
20240112,105000,10872249600,51100,51100,51200,51100,212
|
|
20240112,104900,10861406900,51100,51100,51300,51100,6031
|
|
20240112,104800,10552594700,51100,51200,51200,51100,1274
|
|
20240112,104700,10487406100,51100,51200,51200,51100,1732
|
|
20240112,104600,10398761500,51200,51200,51200,51100,82
|
|
20240112,104500,10394570200,51100,51200,51200,51100,700
|
|
20240112,104400,10358770700,51200,51300,51300,51100,600
|
|
20240112,104300,10328057400,51200,51200,51300,51100,8358
|
|
20240112,104200,9900175400,51300,51200,51300,51100,5409
|
|
20240112,104100,9623276500,51100,51100,51200,51100,282
|
|
20240112,104000,9608864600,51200,51100,51200,51100,623
|
|
20240112,103900,9576989700,51100,51100,51200,51100,230
|
|
20240112,103800,9565234100,51100,51100,51200,51100,590
|
|
20240112,103700,9535083700,51100,51100,51200,51000,8581
|
|
20240112,103600,9096589300,51100,51000,51100,51000,359
|
|
20240112,103500,9078277400,51000,51000,51100,51000,202
|
|
20240112,103400,9067972000,51100,51100,51100,51000,657
|
|
20240112,103300,9034438500,51100,51000,51100,51000,362
|
|
20240112,103200,9015964800,51000,51000,51100,51000,133
|
|
20240112,103100,9009179000,51100,51100,51100,51000,2763
|
|
20240112,103000,8868115600,51000,51100,51100,51000,1249
|
|
20240112,102900,8804344100,51100,51000,51100,51000,157
|
|
20240112,102800,8796335700,51100,51000,51100,51000,589
|
|
20240112,102700,8766270400,51000,51100,51100,51000,522
|
|
20240112,102600,8739641600,51000,51100,51100,51000,2464
|
|
20240112,102500,8613787500,51100,51100,51200,51000,2801
|
|
20240112,102400,8470666600,51100,51100,51100,51000,721
|
|
20240112,102300,8433846600,51000,51100,51100,51000,567
|
|
20240112,102200,8404904100,51100,51000,51100,51000,850
|
|
20240112,102100,8361492100,51100,51100,51100,51000,1244
|
|
20240112,102000,8297944300,51000,51100,51100,51000,565
|
|
20240112,101900,8269112500,51000,51000,51100,51000,501
|
|
20240112,101800,8243539700,51100,51000,51100,51000,350
|
|
20240112,101700,8225672300,51000,51100,51200,51000,797
|
|
20240112,101600,8184957900,51000,51100,51200,51000,1989
|
|
20240112,101500,8083341600,51000,51100,51200,51000,356
|
|
20240112,101400,8065162400,51100,51100,51100,51000,865
|
|
20240112,101300,8020980600,51100,51000,51100,51000,1043
|
|
20240112,101200,7967719300,51100,51100,51100,51000,2054
|
|
20240112,101100,7862804300,51100,51100,51100,51000,1331
|
|
20240112,101000,7794822800,51100,51100,51100,51000,1042
|
|
20240112,100900,7741612500,51100,51000,51100,51000,594
|
|
20240112,100800,7711307600,51000,51100,51100,51000,509
|
|
20240112,100700,7685321700,51100,51100,51100,51000,1155
|
|
20240112,100600,7626324500,51100,51100,51100,51000,1484
|
|
20240112,100500,7550544100,51100,51100,51100,51000,2664
|
|
20240112,100400,7414585200,51100,51100,51100,51000,348
|
|
20240112,100300,7396830000,51000,51100,51100,51000,735
|
|
20240112,100200,7359292700,51100,51100,51200,51000,3290
|
|
20240112,100100,7191316600,51100,51000,51100,51000,2363
|
|
20240112,100000,7070724400,51100,51100,51100,51000,1407
|
|
20240112,095900,6998856200,51100,51100,51100,51000,468
|
|
20240112,095800,6974968600,51100,51000,51100,51000,4552
|
|
20240112,095700,6742453100,51000,51100,51100,51000,2723
|
|
20240112,095600,6603577300,51100,51000,51100,51000,206
|
|
20240112,095500,6593068400,51000,51000,51100,51000,1941
|
|
20240112,095400,6493919800,51000,51100,51200,51000,17441
|
|
20240112,095300,5603098300,51100,51100,51200,51100,217
|
|
20240112,095200,5592006200,51200,51200,51200,51100,536
|
|
20240112,095100,5564587900,51100,51100,51200,51100,747
|
|
20240112,095000,5526408700,51200,51200,51200,51100,1241
|
|
20240112,094900,5462925300,51100,51200,51200,51100,1239
|
|
20240112,094800,5399571500,51100,51100,51200,51100,205
|
|
20240112,094700,5389093000,51200,51200,51200,51100,494
|
|
20240112,094600,5363841100,51100,51200,51200,51100,723
|
|
20240112,094500,5326860500,51100,51200,51200,51100,631
|
|
20240112,094400,5294572700,51200,51200,51200,51100,335
|
|
20240112,094300,5277438900,51100,51100,51200,51100,696
|
|
20240112,094200,5241844100,51100,51200,51200,51100,1013
|
|
20240112,094100,5189997100,51100,51100,51200,51100,73
|
|
20240112,094000,5186262100,51200,51200,51200,51100,2718
|
|
20240112,093900,5047334300,51100,51200,51200,51100,1963
|
|
20240112,093800,4946984400,51200,51200,51200,51100,837
|
|
20240112,093700,4904155900,51200,51200,51200,51100,2279
|
|
20240112,093600,4787509400,51200,51200,51200,51100,1643
|
|
20240112,093500,4703429800,51200,51100,51200,51100,157
|
|
20240112,093400,4695393500,51100,51200,51200,51100,592
|
|
20240112,093300,4665103600,51200,51100,51200,51100,1038
|
|
20240112,093200,4611978000,51200,51200,51200,51100,583
|
|
20240112,093100,4582149000,51200,51200,51200,51100,626
|
|
20240112,093000,4550123900,51200,51100,51200,51100,135
|
|
20240112,092900,4543217200,51100,51100,51200,51100,1600
|
|
20240112,092800,4461448100,51100,51100,51200,51000,5028
|
|
20240112,092700,4204557800,51100,51100,51200,51000,9876
|
|
20240112,092600,3700025000,51100,51100,51200,51100,67
|
|
20240112,092500,3696600100,51200,51200,51200,51100,968
|
|
20240112,092400,3647071200,51200,51100,51200,51100,88
|
|
20240112,092300,3642570100,51100,51200,51200,51100,369
|
|
20240112,092200,3623687300,51100,51200,51200,51100,1168
|
|
20240112,092100,3563907100,51100,51100,51200,51100,897
|
|
20240112,092000,3518005300,51200,51300,51300,51100,4953
|
|
20240112,091900,3264440500,51200,51200,51300,51200,83
|
|
20240112,091800,3260190700,51300,51200,51300,51100,484
|
|
20240112,091700,3235407000,51100,51200,51200,51100,2603
|
|
20240112,091600,3102196700,51200,51200,51200,51100,359
|
|
20240112,091500,3083823600,51100,51000,51200,51000,5912
|
|
20240112,091400,2781722900,51100,51000,51100,51000,2073
|
|
20240112,091300,2675867300,51100,51000,51100,51000,701
|
|
20240112,091200,2640082700,51100,51000,51100,51000,313
|
|
20240112,091100,2624102600,51100,51200,51200,51000,3920
|
|
20240112,091000,2423819000,51200,51100,51200,51100,455
|
|
20240112,090900,2400543200,51200,51200,51200,51100,298
|
|
20240112,090800,2385296900,51100,51100,51200,51100,66
|
|
20240112,090700,2381922400,51200,51000,51200,51000,2194
|
|
20240112,090600,2269810500,51100,51100,51100,51000,2066
|
|
20240112,090500,2164261200,51100,51100,51200,51000,8332
|
|
20240112,090400,1738664900,51100,51100,51200,51100,2297
|
|
20240112,090300,1621089400,51100,51100,51200,51100,1178
|
|
20240112,090200,1560864200,51100,51300,51300,51100,5848
|
|
20240112,090100,1261602600,51300,51200,51400,51100,7388
|
|
20240112,090000,882768900,51100,51200,51200,51100,17094
|