675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,201100,27038786100,51600,51600,51600,51600,0
|
|
20240115,201000,27038786100,51600,51600,51600,51600,0
|
|
20240115,200900,27038786100,51600,51600,51600,51600,0
|
|
20240115,200800,27038786100,51600,51600,51600,51600,0
|
|
20240115,200700,27038786100,51600,51600,51600,51600,0
|
|
20240115,200600,27038786100,51600,51600,51600,51600,0
|
|
20240115,200500,27038786100,51600,51600,51600,51600,0
|
|
20240115,200400,27038786100,51600,51600,51600,51600,0
|
|
20240115,200300,27038786100,51600,51600,51600,51600,0
|
|
20240115,200200,27038786100,51600,51600,51600,51600,0
|
|
20240115,200100,27038786100,51600,51600,51600,51600,0
|
|
20240115,200000,27038786100,51600,51600,51600,51600,0
|
|
20240115,195900,27038786100,51600,51600,51600,51600,0
|
|
20240115,195800,27038786100,51600,51600,51600,51600,0
|
|
20240115,195700,27038786100,51600,51600,51600,51600,0
|
|
20240115,195600,27038786100,51600,51600,51600,51600,0
|
|
20240115,195500,27038786100,51600,51600,51600,51600,0
|
|
20240115,195400,27038786100,51600,51600,51600,51600,0
|
|
20240115,195300,27038786100,51600,51600,51600,51600,0
|
|
20240115,195200,27038786100,51600,51600,51600,51600,0
|
|
20240115,195100,27038786100,51600,51600,51600,51600,0
|
|
20240115,195000,27038786100,51600,51600,51600,51600,0
|
|
20240115,194900,27038786100,51600,51600,51600,51600,0
|
|
20240115,194800,27038786100,51600,51600,51600,51600,0
|
|
20240115,194700,27038786100,51600,51600,51600,51600,0
|
|
20240115,194600,27038786100,51600,51600,51600,51600,0
|
|
20240115,194500,27038786100,51600,51600,51600,51600,0
|
|
20240115,194400,27038786100,51600,51600,51600,51600,0
|
|
20240115,194300,27038786100,51600,51600,51600,51600,0
|
|
20240115,194200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,194100,27038786100,51600,51600,51600,51600,0
|
|
20240115,194000,27038786100,51600,51600,51600,51600,0
|
|
20240115,193900,27038786100,51600,51600,51600,51600,0
|
|
20240115,193800,27038786100,51600,51600,51600,51600,0
|
|
20240115,193700,27038786100,51600,51600,51600,51600,0
|
|
20240115,193600,27038786100,51600,51600,51600,51600,0
|
|
20240115,193500,27038786100,51600,51600,51600,51600,0
|
|
20240115,193400,27038786100,51600,51600,51600,51600,0
|
|
20240115,193300,27038786100,51600,51600,51600,51600,0
|
|
20240115,193200,27038786100,51600,51600,51600,51600,0
|
|
20240115,193100,27038786100,51600,51600,51600,51600,0
|
|
20240115,193000,27038786100,51600,51600,51600,51600,0
|
|
20240115,192900,27038786100,51600,51600,51600,51600,0
|
|
20240115,192800,27038786100,51600,51600,51600,51600,0
|
|
20240115,192700,27038786100,51600,51600,51600,51600,0
|
|
20240115,192600,27038786100,51600,51600,51600,51600,0
|
|
20240115,192500,27038786100,51600,51600,51600,51600,0
|
|
20240115,192400,27038786100,51600,51600,51600,51600,0
|
|
20240115,192300,27038786100,51600,51600,51600,51600,0
|
|
20240115,192200,27038786100,51600,51600,51600,51600,0
|
|
20240115,192100,27038786100,51600,51600,51600,51600,0
|
|
20240115,192000,27038786100,51600,51600,51600,51600,0
|
|
20240115,191900,27038786100,51600,51600,51600,51600,0
|
|
20240115,191800,27038786100,51600,51600,51600,51600,0
|
|
20240115,191700,27038786100,51600,51600,51600,51600,0
|
|
20240115,191600,27038786100,51600,51600,51600,51600,0
|
|
20240115,191500,27038786100,51600,51600,51600,51600,0
|
|
20240115,191400,27038786100,51600,51600,51600,51600,0
|
|
20240115,191300,27038786100,51600,51600,51600,51600,0
|
|
20240115,191200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,191100,27038786100,51600,51600,51600,51600,0
|
|
20240115,191000,27038786100,51600,51600,51600,51600,0
|
|
20240115,190900,27038786100,51600,51600,51600,51600,0
|
|
20240115,190800,27038786100,51600,51600,51600,51600,0
|
|
20240115,190700,27038786100,51600,51600,51600,51600,0
|
|
20240115,190600,27038786100,51600,51600,51600,51600,0
|
|
20240115,190500,27038786100,51600,51600,51600,51600,0
|
|
20240115,190400,27038786100,51600,51600,51600,51600,0
|
|
20240115,190300,27038786100,51600,51600,51600,51600,0
|
|
20240115,190200,27038786100,51600,51600,51600,51600,0
|
|
20240115,190100,27038786100,51600,51600,51600,51600,0
|
|
20240115,190000,27038786100,51600,51600,51600,51600,0
|
|
20240115,185900,27038786100,51600,51600,51600,51600,0
|
|
20240115,185800,27038786100,51600,51600,51600,51600,0
|
|
20240115,185700,27038786100,51600,51600,51600,51600,0
|
|
20240115,185600,27038786100,51600,51600,51600,51600,0
|
|
20240115,185500,27038786100,51600,51600,51600,51600,0
|
|
20240115,185400,27038786100,51600,51600,51600,51600,0
|
|
20240115,185300,27038786100,51600,51600,51600,51600,0
|
|
20240115,185200,27038786100,51600,51600,51600,51600,0
|
|
20240115,185100,27038786100,51600,51600,51600,51600,0
|
|
20240115,185000,27038786100,51600,51600,51600,51600,0
|
|
20240115,184900,27038786100,51600,51600,51600,51600,0
|
|
20240115,184800,27038786100,51600,51600,51600,51600,0
|
|
20240115,184700,27038786100,51600,51600,51600,51600,0
|
|
20240115,184600,27038786100,51600,51600,51600,51600,0
|
|
20240115,184500,27038786100,51600,51600,51600,51600,0
|
|
20240115,184400,27038786100,51600,51600,51600,51600,0
|
|
20240115,184300,27038786100,51600,51600,51600,51600,0
|
|
20240115,184200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,184100,27038786100,51600,51600,51600,51600,0
|
|
20240115,184000,27038786100,51600,51600,51600,51600,0
|
|
20240115,183900,27038786100,51600,51600,51600,51600,0
|
|
20240115,183800,27038786100,51600,51600,51600,51600,0
|
|
20240115,183700,27038786100,51600,51600,51600,51600,0
|
|
20240115,183600,27038786100,51600,51600,51600,51600,0
|
|
20240115,183500,27038786100,51600,51600,51600,51600,0
|
|
20240115,183400,27038786100,51600,51600,51600,51600,0
|
|
20240115,183300,27038786100,51600,51600,51600,51600,0
|
|
20240115,183200,27038786100,51600,51600,51600,51600,0
|
|
20240115,183100,27038786100,51600,51600,51600,51600,0
|
|
20240115,183000,27038786100,51600,51600,51600,51600,0
|
|
20240115,182900,27038786100,51600,51600,51600,51600,0
|
|
20240115,182800,27038786100,51600,51600,51600,51600,0
|
|
20240115,182700,27038786100,51600,51600,51600,51600,0
|
|
20240115,182600,27038786100,51600,51600,51600,51600,0
|
|
20240115,182500,27038786100,51600,51600,51600,51600,0
|
|
20240115,182400,27038786100,51600,51600,51600,51600,0
|
|
20240115,182300,27038786100,51600,51600,51600,51600,0
|
|
20240115,182200,27038786100,51600,51600,51600,51600,0
|
|
20240115,182100,27038786100,51600,51600,51600,51600,0
|
|
20240115,182000,27038786100,51600,51600,51600,51600,0
|
|
20240115,181900,27038786100,51600,51600,51600,51600,0
|
|
20240115,181800,27038786100,51600,51600,51600,51600,0
|
|
20240115,181700,27038786100,51600,51600,51600,51600,0
|
|
20240115,181600,27038786100,51600,51600,51600,51600,0
|
|
20240115,181500,27038786100,51600,51600,51600,51600,0
|
|
20240115,181400,27038786100,51600,51600,51600,51600,0
|
|
20240115,181300,27038786100,51600,51600,51600,51600,0
|
|
20240115,181200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,181100,27038786100,51600,51600,51600,51600,0
|
|
20240115,181000,27038786100,51600,51600,51600,51600,0
|
|
20240115,180900,27038786100,51600,51600,51600,51600,0
|
|
20240115,180800,27038786100,51600,51600,51600,51600,0
|
|
20240115,180700,27038786100,51600,51600,51600,51600,0
|
|
20240115,180600,27038786100,51600,51600,51600,51600,0
|
|
20240115,180500,27038786100,51600,51600,51600,51600,0
|
|
20240115,180400,27038786100,51600,51600,51600,51600,0
|
|
20240115,180300,27038786100,51600,51600,51600,51600,0
|
|
20240115,180200,27038786100,51600,51600,51600,51600,0
|
|
20240115,180100,27038786100,51600,51600,51600,51600,0
|
|
20240115,180000,27038786100,51600,51600,51600,51600,0
|
|
20240115,175900,27038786100,51600,51600,51600,51600,0
|
|
20240115,175800,27038786100,51600,51600,51600,51600,0
|
|
20240115,175700,27038786100,51600,51600,51600,51600,0
|
|
20240115,175600,27038786100,51600,51600,51600,51600,0
|
|
20240115,175500,27038786100,51600,51600,51600,51600,0
|
|
20240115,175400,27038786100,51600,51600,51600,51600,0
|
|
20240115,175300,27038786100,51600,51600,51600,51600,0
|
|
20240115,175200,27038786100,51600,51600,51600,51600,0
|
|
20240115,175100,27038786100,51600,51600,51600,51600,0
|
|
20240115,175000,27038786100,51600,51600,51600,51600,0
|
|
20240115,174900,27038786100,51600,51600,51600,51600,0
|
|
20240115,174800,27038786100,51600,51600,51600,51600,0
|
|
20240115,174700,27038786100,51600,51600,51600,51600,0
|
|
20240115,174600,27038786100,51600,51600,51600,51600,0
|
|
20240115,174500,27038786100,51600,51600,51600,51600,0
|
|
20240115,174400,27038786100,51600,51600,51600,51600,0
|
|
20240115,174300,27038786100,51600,51600,51600,51600,0
|
|
20240115,174200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,174100,27038786100,51600,51600,51600,51600,0
|
|
20240115,174000,27038786100,51600,51600,51600,51600,0
|
|
20240115,173900,27038786100,51600,51600,51600,51600,0
|
|
20240115,173800,27038786100,51600,51600,51600,51600,0
|
|
20240115,173700,27038786100,51600,51600,51600,51600,0
|
|
20240115,173600,27038786100,51600,51600,51600,51600,0
|
|
20240115,173500,27038786100,51600,51600,51600,51600,0
|
|
20240115,173400,27038786100,51600,51600,51600,51600,0
|
|
20240115,173300,27038786100,51600,51600,51600,51600,0
|
|
20240115,173200,27038786100,51600,51600,51600,51600,0
|
|
20240115,173100,27038786100,51600,51600,51600,51600,0
|
|
20240115,173000,27038786100,51600,51600,51600,51600,0
|
|
20240115,172900,27038786100,51600,51600,51600,51600,0
|
|
20240115,172800,27038786100,51600,51600,51600,51600,0
|
|
20240115,172700,27038786100,51600,51600,51600,51600,0
|
|
20240115,172600,27038786100,51600,51600,51600,51600,0
|
|
20240115,172500,27038786100,51600,51600,51600,51600,0
|
|
20240115,172400,27038786100,51600,51600,51600,51600,0
|
|
20240115,172300,27038786100,51600,51600,51600,51600,0
|
|
20240115,172200,27038786100,51600,51600,51600,51600,0
|
|
20240115,172100,27038786100,51600,51600,51600,51600,0
|
|
20240115,172000,27038786100,51600,51600,51600,51600,0
|
|
20240115,171900,27038786100,51600,51600,51600,51600,0
|
|
20240115,171800,27038786100,51600,51600,51600,51600,0
|
|
20240115,171700,27038786100,51600,51600,51600,51600,0
|
|
20240115,171600,27038786100,51600,51600,51600,51600,0
|
|
20240115,171500,27038786100,51600,51600,51600,51600,0
|
|
20240115,171400,27038786100,51600,51600,51600,51600,0
|
|
20240115,171300,27038786100,51600,51600,51600,51600,0
|
|
20240115,171200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,171100,27038786100,51600,51600,51600,51600,0
|
|
20240115,171000,27038786100,51600,51600,51600,51600,0
|
|
20240115,170900,27038786100,51600,51600,51600,51600,0
|
|
20240115,170800,27038786100,51600,51600,51600,51600,0
|
|
20240115,170700,27038786100,51600,51600,51600,51600,0
|
|
20240115,170600,27038786100,51600,51600,51600,51600,0
|
|
20240115,170500,27038786100,51600,51600,51600,51600,0
|
|
20240115,170400,27038786100,51600,51600,51600,51600,0
|
|
20240115,170300,27038786100,51600,51600,51600,51600,0
|
|
20240115,170200,27038786100,51600,51600,51600,51600,0
|
|
20240115,170100,27038786100,51600,51600,51600,51600,0
|
|
20240115,170000,27038786100,51600,51600,51600,51600,0
|
|
20240115,165900,27038786100,51600,51600,51600,51600,0
|
|
20240115,165800,27038786100,51600,51600,51600,51600,0
|
|
20240115,165700,27038786100,51600,51600,51600,51600,0
|
|
20240115,165600,27038786100,51600,51600,51600,51600,0
|
|
20240115,165500,27038786100,51600,51600,51600,51600,0
|
|
20240115,165400,27038786100,51600,51600,51600,51600,0
|
|
20240115,165300,27038786100,51600,51600,51600,51600,0
|
|
20240115,165200,27038786100,51600,51600,51600,51600,0
|
|
20240115,165100,27038786100,51600,51600,51600,51600,0
|
|
20240115,165000,27038786100,51600,51600,51600,51600,0
|
|
20240115,164900,27038786100,51600,51600,51600,51600,0
|
|
20240115,164800,27038786100,51600,51600,51600,51600,0
|
|
20240115,164700,27038786100,51600,51600,51600,51600,0
|
|
20240115,164600,27038786100,51600,51600,51600,51600,0
|
|
20240115,164500,27038786100,51600,51600,51600,51600,0
|
|
20240115,164400,27038786100,51600,51600,51600,51600,0
|
|
20240115,164300,27038786100,51600,51600,51600,51600,0
|
|
20240115,164200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,164100,27038786100,51600,51600,51600,51600,0
|
|
20240115,164000,27038786100,51600,51600,51600,51600,0
|
|
20240115,163900,27038786100,51600,51600,51600,51600,0
|
|
20240115,163800,27038786100,51600,51600,51600,51600,0
|
|
20240115,163700,27038786100,51600,51600,51600,51600,0
|
|
20240115,163600,27038786100,51600,51600,51600,51600,0
|
|
20240115,163500,27038786100,51600,51600,51600,51600,0
|
|
20240115,163400,27038786100,51600,51600,51600,51600,0
|
|
20240115,163300,27038786100,51600,51600,51600,51600,0
|
|
20240115,163200,27038786100,51600,51600,51600,51600,0
|
|
20240115,163100,27038786100,51600,51600,51600,51600,0
|
|
20240115,163000,27038786100,51600,51600,51600,51600,0
|
|
20240115,162900,27038786100,51600,51600,51600,51600,0
|
|
20240115,162800,27038786100,51600,51600,51600,51600,0
|
|
20240115,162700,27038786100,51600,51600,51600,51600,0
|
|
20240115,162600,27038786100,51600,51600,51600,51600,0
|
|
20240115,162500,27038786100,51600,51600,51600,51600,0
|
|
20240115,162400,27038786100,51600,51600,51600,51600,0
|
|
20240115,162300,27038786100,51600,51600,51600,51600,0
|
|
20240115,162200,27038786100,51600,51600,51600,51600,0
|
|
20240115,162100,27038786100,51600,51600,51600,51600,0
|
|
20240115,162000,27038786100,51600,51600,51600,51600,0
|
|
20240115,161900,27038786100,51600,51600,51600,51600,0
|
|
20240115,161800,27038786100,51600,51600,51600,51600,0
|
|
20240115,161700,27038786100,51600,51600,51600,51600,0
|
|
20240115,161600,27038786100,51600,51600,51600,51600,0
|
|
20240115,161500,27038786100,51600,51600,51600,51600,0
|
|
20240115,161400,27038786100,51600,51600,51600,51600,0
|
|
20240115,161300,27038786100,51600,51600,51600,51600,0
|
|
20240115,161200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,161100,27038786100,51600,51600,51600,51600,0
|
|
20240115,161000,27038786100,51600,51600,51600,51600,0
|
|
20240115,160900,27038786100,51600,51600,51600,51600,0
|
|
20240115,160800,27038786100,51600,51600,51600,51600,0
|
|
20240115,160700,27038786100,51600,51600,51600,51600,0
|
|
20240115,160600,27038786100,51600,51600,51600,51600,0
|
|
20240115,160500,27038786100,51600,51600,51600,51600,0
|
|
20240115,160400,27038786100,51600,51600,51600,51600,0
|
|
20240115,160300,27038786100,51600,51600,51600,51600,0
|
|
20240115,160200,27038786100,51600,51600,51600,51600,0
|
|
20240115,160100,27038786100,51600,51600,51600,51600,0
|
|
20240115,160000,27038786100,51600,51600,51600,51600,0
|
|
20240115,155900,27038786100,51600,51600,51600,51600,0
|
|
20240115,155800,27038786100,51600,51600,51600,51600,0
|
|
20240115,155700,27038786100,51600,51600,51600,51600,0
|
|
20240115,155600,27038786100,51600,51600,51600,51600,0
|
|
20240115,155500,27038786100,51600,51600,51600,51600,0
|
|
20240115,155400,27038786100,51600,51600,51600,51600,0
|
|
20240115,155300,27038786100,51600,51600,51600,51600,0
|
|
20240115,155200,27038786100,51600,51600,51600,51600,0
|
|
20240115,155100,27038786100,51600,51600,51600,51600,0
|
|
20240115,155000,27038786100,51600,51600,51600,51600,0
|
|
20240115,154900,27038786100,51600,51600,51600,51600,0
|
|
20240115,154800,27038786100,51600,51600,51600,51600,0
|
|
20240115,154700,27038786100,51600,51600,51600,51600,0
|
|
20240115,154600,27038786100,51600,51600,51600,51600,0
|
|
20240115,154500,27038786100,51600,51600,51600,51600,0
|
|
20240115,154400,27038786100,51600,51600,51600,51600,0
|
|
20240115,154300,27038786100,51600,51600,51600,51600,0
|
|
20240115,154200,27038786100,51600,51600,51600,51600,61970
|
|
20240115,154100,27038786100,51600,51600,51600,51600,0
|
|
20240115,154000,27038786100,51600,51600,51600,51600,0
|
|
20240115,153900,27038786100,51600,51600,51600,51600,0
|
|
20240115,153800,27038786100,51600,51600,51600,51600,0
|
|
20240115,153700,27038786100,51600,51600,51600,51600,0
|
|
20240115,153600,27038786100,51600,51600,51600,51600,0
|
|
20240115,153500,27038786100,51600,51600,51600,51600,0
|
|
20240115,153400,27038786100,51600,51600,51600,51600,0
|
|
20240115,153300,27038786100,51600,51600,51600,51600,0
|
|
20240115,153200,27038786100,51600,51600,51600,51600,0
|
|
20240115,153100,27038786100,51600,51600,51600,51600,0
|
|
20240115,153000,27038786100,51600,51600,51600,51600,61970
|
|
20240115,152900,23841134100,51500,51500,51500,51500,0
|
|
20240115,152800,23841134100,51500,51500,51500,51500,0
|
|
20240115,152700,23841134100,51500,51500,51500,51500,0
|
|
20240115,152600,23841134100,51500,51500,51500,51500,0
|
|
20240115,152500,23841134100,51500,51500,51500,51500,0
|
|
20240115,152400,23841134100,51500,51500,51500,51500,0
|
|
20240115,152300,23841134100,51500,51500,51500,51500,0
|
|
20240115,152200,23841134100,51500,51500,51500,51500,0
|
|
20240115,152100,23841134100,51500,51500,51500,51500,0
|
|
20240115,152000,23841134100,51500,51500,51500,51500,0
|
|
20240115,151900,23841134100,51500,51500,51600,51400,407
|
|
20240115,151800,23820176500,51500,51500,51600,51400,1123
|
|
20240115,151700,23762349900,51600,51500,51600,51400,1148
|
|
20240115,151600,23703202200,51500,51400,51500,51400,415
|
|
20240115,151500,23681839800,51400,51500,51500,51400,474
|
|
20240115,151400,23657432300,51500,51500,51500,51400,400
|
|
20240115,151300,23636838100,51500,51500,51500,51400,219
|
|
20240115,151200,23625566500,51400,51400,51500,51400,435
|
|
20240115,151100,23603177400,51500,51600,51600,51400,1278
|
|
20240115,151000,23537465000,51400,51500,51600,51400,176
|
|
20240115,150900,23528403800,51400,51600,51600,51400,4861
|
|
20240115,150800,23278057600,51600,51500,51600,51500,353
|
|
20240115,150700,23259845700,51600,51600,51600,51500,569
|
|
20240115,150600,23230493900,51500,51600,51600,51500,387
|
|
20240115,150500,23210535500,51600,51500,51600,51500,375
|
|
20240115,150400,23191190000,51600,51500,51600,51500,499
|
|
20240115,150300,23165443300,51600,51600,51600,51500,1968
|
|
20240115,150200,23063906100,51500,51600,51600,51500,488
|
|
20240115,150100,23038736900,51600,51600,51600,51500,278
|
|
20240115,150000,23024403900,51500,51500,51600,51500,461
|
|
20240115,145900,23000642400,51500,51500,51600,51500,418
|
|
20240115,145800,22979087500,51600,51500,51600,51500,442
|
|
20240115,145700,22956293600,51600,51600,51600,51500,377
|
|
20240115,145600,22936847700,51500,51500,51600,51500,503
|
|
20240115,145500,22910905100,51500,51600,51600,51500,527
|
|
20240115,145400,22883716000,51600,51600,51600,51500,510
|
|
20240115,145300,22857434800,51600,51600,51600,51500,781
|
|
20240115,145200,22817155800,51500,51500,51600,51500,471
|
|
20240115,145100,22792880700,51600,51600,51600,51500,521
|
|
20240115,145000,22766030500,51500,51600,51600,51500,448
|
|
20240115,144900,22742935000,51600,51600,51600,51500,502
|
|
20240115,144800,22717050100,51600,51600,51600,51500,411
|
|
20240115,144700,22695872300,51600,51600,51600,51500,456
|
|
20240115,144600,22672361900,51600,51600,51600,51500,454
|
|
20240115,144500,22648950100,51600,51600,51600,51500,2170
|
|
20240115,144400,22537152900,51500,51700,51700,51500,6022
|
|
20240115,144300,22226462400,51600,51700,51700,51600,557
|
|
20240115,144200,22197690800,51600,51600,51700,51600,1494
|
|
20240115,144100,22120522800,51700,51600,51700,51600,552
|
|
20240115,144000,22092004000,51600,51600,51700,51600,444
|
|
20240115,143900,22069068400,51700,51600,51700,51600,651
|
|
20240115,143800,22035428700,51700,51700,51700,51600,463
|
|
20240115,143700,22011507900,51700,51700,51700,51600,546
|
|
20240115,143600,21983292100,51700,51700,51700,51600,739
|
|
20240115,143500,21945113200,51700,51700,51700,51600,559
|
|
20240115,143400,21916227500,51600,51700,51700,51600,412
|
|
20240115,143300,21894945700,51700,51700,51700,51600,466
|
|
20240115,143200,21870859400,51700,51700,51700,51600,504
|
|
20240115,143100,21844826100,51700,51700,51700,51600,417
|
|
20240115,143000,21823279400,51700,51700,51700,51600,273
|
|
20240115,142900,21809171500,51700,51700,51700,51600,569
|
|
20240115,142800,21779769700,51600,51500,51700,51500,1636
|
|
20240115,142700,21695354700,51600,51600,51600,51500,316
|
|
20240115,142600,21679058200,51500,51600,51600,51500,577
|
|
20240115,142500,21649288100,51700,51600,51700,51500,757
|
|
20240115,142400,21610259600,51600,51600,51600,51500,256
|
|
20240115,142300,21597059400,51600,51600,51600,51500,1559
|
|
20240115,142200,21516678400,51600,51600,51600,51500,372
|
|
20240115,142100,21497495200,51600,51700,51700,51500,707
|
|
20240115,142000,21461012500,51700,51600,51700,51500,668
|
|
20240115,141900,21426548900,51600,51600,51600,51500,215
|
|
20240115,141800,21415459900,51500,51700,51700,51500,5258
|
|
20240115,141700,21144264500,51600,51600,51700,51600,409
|
|
20240115,141600,21123134200,51600,51700,51700,51600,472
|
|
20240115,141500,21098748600,51600,51700,51700,51600,248
|
|
20240115,141400,21085939900,51700,51600,51700,51600,899
|
|
20240115,141300,21039539400,51600,51600,51700,51600,414
|
|
20240115,141200,21018153900,51600,51700,51700,51600,304
|
|
20240115,141100,21002456900,51600,51700,51700,51600,398
|
|
20240115,141000,20981905600,51700,51700,51700,51600,894
|
|
20240115,140900,20935755300,51600,51700,51700,51600,241
|
|
20240115,140800,20923312700,51700,51700,51700,51600,509
|
|
20240115,140700,20897036100,51600,51700,51700,51600,1047
|
|
20240115,140600,20842991400,51600,51700,51700,51600,393
|
|
20240115,140500,20822701200,51600,51700,51700,51600,262
|
|
20240115,140400,20809171700,51700,51600,51700,51600,419
|
|
20240115,140300,20787532900,51600,51600,51700,51600,545
|
|
20240115,140200,20759387900,51700,51700,51700,51600,258
|
|
20240115,140100,20746064000,51700,51700,51700,51600,1803
|
|
20240115,140000,20653013400,51700,51700,51700,51600,340
|
|
20240115,135900,20635459600,51600,51700,51700,51600,270
|
|
20240115,135800,20621506600,51700,51600,51700,51500,1644
|
|
20240115,135700,20536706300,51600,51600,51700,51600,354
|
|
20240115,135600,20518422100,51700,51600,51700,51600,1089
|
|
20240115,135500,20462221600,51700,51600,51700,51500,1212
|
|
20240115,135400,20399673700,51500,51600,51600,51500,1427
|
|
20240115,135300,20326063000,51500,51600,51600,51500,467
|
|
20240115,135200,20301989400,51600,51600,51600,51400,376
|
|
20240115,135100,20282604100,51500,51500,51600,51400,1658
|
|
20240115,135000,20197200000,51500,51500,51600,51500,411
|
|
20240115,134900,20176005200,51500,51500,51600,51400,1809
|
|
20240115,134800,20082930800,51400,51500,51600,51400,1611
|
|
20240115,134700,19999951800,51400,51500,51500,51400,479
|
|
20240115,134600,19975291900,51400,51400,51500,51400,224
|
|
20240115,134500,19963760200,51400,51500,51600,51400,888
|
|
20240115,134400,19918036900,51500,51500,51500,51400,412
|
|
20240115,134300,19896830200,51500,51500,51600,51400,405
|
|
20240115,134200,19875973800,51500,51400,51500,51400,501
|
|
20240115,134100,19850182000,51500,51500,51500,51400,410
|
|
20240115,134000,19829073100,51400,51400,51500,51400,320
|
|
20240115,133900,19812598900,51500,51500,51500,51400,854
|
|
20240115,133800,19768624800,51500,51500,51500,51400,390
|
|
20240115,133700,19748549900,51500,51600,51600,51400,536
|
|
20240115,133600,19720948300,51600,51500,51600,51500,715
|
|
20240115,133500,19684076700,51600,51500,51600,51500,439
|
|
20240115,133400,19661443600,51600,51500,51600,51500,302
|
|
20240115,133300,19645864300,51600,51600,51600,51500,336
|
|
20240115,133200,19628533100,51600,51500,51600,51400,6567
|
|
20240115,133100,19290221500,51400,51700,51700,51400,15214
|
|
20240115,133000,18505805000,51700,51700,51700,51600,240
|
|
20240115,132900,18493397400,51700,51700,51700,51600,427
|
|
20240115,132800,18471331000,51600,51700,51700,51600,191
|
|
20240115,132700,18461460200,51700,51700,51700,51600,454
|
|
20240115,132600,18438020100,51700,51700,51700,51600,354
|
|
20240115,132500,18419727200,51700,51700,51700,51600,352
|
|
20240115,132400,18401532800,51700,51700,51700,51600,306
|
|
20240115,132300,18385721100,51700,51700,51700,51600,200
|
|
20240115,132200,18375382800,51700,51600,51700,51600,405
|
|
20240115,132100,18354455500,51700,51700,51700,51600,244
|
|
20240115,132000,18341842300,51700,51700,51700,51600,279
|
|
20240115,131900,18327426700,51700,51700,51700,51600,397
|
|
20240115,131800,18306903200,51700,51700,51700,51600,785
|
|
20240115,131700,18266331800,51700,51700,51700,51600,323
|
|
20240115,131600,18249640900,51700,51700,51700,51600,379
|
|
20240115,131500,18230047000,51700,51600,51700,51600,637
|
|
20240115,131400,18197122900,51700,51700,51700,51600,249
|
|
20240115,131300,18184252300,51700,51700,51700,51600,360
|
|
20240115,131200,18165648000,51700,51700,51700,51600,422
|
|
20240115,131100,18143835700,51700,51700,51700,51600,306
|
|
20240115,131000,18128023600,51700,51700,51700,51600,555
|
|
20240115,130900,18099366500,51700,51700,51700,51600,428
|
|
20240115,130800,18077251900,51700,51600,51700,51600,388
|
|
20240115,130700,18057199700,51700,51700,51700,51600,274
|
|
20240115,130600,18043041700,51700,51700,51700,51600,357
|
|
20240115,130500,18024596300,51700,51700,51700,51600,411
|
|
20240115,130400,18003351300,51700,51700,51700,51600,260
|
|
20240115,130300,17989919500,51700,51700,51700,51600,234
|
|
20240115,130200,17977821800,51600,51600,51700,51600,409
|
|
20240115,130100,17956690700,51700,51600,51700,51600,271
|
|
20240115,130000,17942686800,51700,51700,51700,51600,342
|
|
20240115,125900,17925013100,51700,51600,51700,51600,305
|
|
20240115,125800,17909252300,51700,51700,51700,51600,256
|
|
20240115,125700,17896019900,51700,51700,51700,51600,309
|
|
20240115,125600,17880052100,51700,51700,51700,51600,432
|
|
20240115,125500,17857721700,51700,51600,51700,51600,358
|
|
20240115,125400,17839223000,51700,51600,51700,51600,315
|
|
20240115,125300,17822940000,51700,51700,51700,51600,2974
|
|
20240115,125200,17669201600,51700,51600,51700,51600,428
|
|
20240115,125100,17647081200,51600,51700,51700,51600,172
|
|
20240115,125000,17638198900,51700,51700,51700,51600,441
|
|
20240115,124900,17615407900,51600,51700,51700,51600,167
|
|
20240115,124800,17606783700,51700,51700,51700,51600,226
|
|
20240115,124700,17595112800,51700,51600,51700,51600,1113
|
|
20240115,124600,17537666700,51600,51700,51700,51600,144
|
|
20240115,124500,17530228300,51700,51700,51700,51600,484
|
|
20240115,124400,17505241400,51600,51700,51700,51600,466
|
|
20240115,124300,17481165500,51700,51700,51700,51600,197
|
|
20240115,124200,17470983400,51700,51600,51700,51600,487
|
|
20240115,124100,17445838700,51600,51700,51700,51600,557
|
|
20240115,124000,17417072800,51700,51700,51700,51600,334
|
|
20240115,123900,17399820700,51700,51700,51700,51600,271
|
|
20240115,123800,17385822600,51700,51700,51700,51600,241
|
|
20240115,123700,17373369500,51600,51700,51700,51600,323
|
|
20240115,123600,17356687400,51700,51600,51700,51600,140
|
|
20240115,123500,17349455100,51600,51700,51700,51600,221
|
|
20240115,123400,17338039900,51700,51700,51700,51600,196
|
|
20240115,123300,17327909300,51700,51600,51700,51600,235
|
|
20240115,123200,17315775100,51700,51700,51700,51600,325
|
|
20240115,123100,17298993900,51700,51700,51700,51600,278
|
|
20240115,123000,17284633400,51700,51600,51700,51500,315
|
|
20240115,122900,17268382100,51600,51600,51600,51600,1576
|
|
20240115,122800,17187060500,51500,51600,51600,51500,286
|
|
20240115,122700,17172308700,51600,51600,51600,51500,911
|
|
20240115,122600,17125302000,51500,51500,51600,51500,2671
|
|
20240115,122500,16987716500,51600,51600,51600,51500,240
|
|
20240115,122400,16975335300,51600,51600,51600,51400,4379
|
|
20240115,122300,16749787400,51600,51600,51600,51500,243
|
|
20240115,122200,16737248700,51600,51600,51600,51500,490
|
|
20240115,122100,16711972000,51600,51600,51600,51500,688
|
|
20240115,122000,16676478000,51600,51600,51600,51500,1052
|
|
20240115,121900,16622195900,51600,51600,51600,51500,951
|
|
20240115,121800,16573139300,51600,51600,51600,51500,411
|
|
20240115,121700,16551931900,51600,51600,51600,51500,268
|
|
20240115,121600,16538108900,51600,51600,51600,51600,340
|
|
20240115,121500,16520564900,51600,51600,51600,51500,449
|
|
20240115,121400,16497405800,51600,51600,51600,51500,249
|
|
20240115,121300,16484559700,51600,51600,51600,51500,4087
|
|
20240115,121200,16273692900,51500,51500,51600,51500,385
|
|
20240115,121100,16253843400,51600,51700,51700,51400,4861
|
|
20240115,121000,16003092300,51700,51600,51700,51600,445
|
|
20240115,120900,15980120400,51700,51700,51700,51600,278
|
|
20240115,120800,15965749100,51700,51700,51700,51600,381
|
|
20240115,120700,15946058900,51700,51700,51700,51600,216
|
|
20240115,120600,15934895800,51700,51700,51700,51600,209
|
|
20240115,120500,15924104600,51700,51700,51700,51600,192
|
|
20240115,120400,15914182200,51700,51700,51700,51600,174
|
|
20240115,120300,15905196800,51700,51600,51700,51600,261
|
|
20240115,120200,15891722900,51700,51700,51700,51600,187
|
|
20240115,120100,15882058200,51700,51700,51700,51600,299
|
|
20240115,120000,15866619800,51500,51700,51700,51400,3876
|
|
20240115,115900,15666649000,51700,51600,51700,51600,1953
|
|
20240115,115800,15565859200,51700,51700,51700,51600,558
|
|
20240115,115700,15537040400,51700,51700,51700,51600,165
|
|
20240115,115600,15528520300,51700,51700,51700,51600,795
|
|
20240115,115500,15487429700,51600,51700,51700,51600,314
|
|
20240115,115400,15471219700,51700,51700,51700,51600,936
|
|
20240115,115300,15422915700,51700,51700,51700,51500,17546
|
|
20240115,115200,14517665600,51700,51700,51700,51600,417
|
|
20240115,115100,14496115000,51600,51700,51700,51600,169
|
|
20240115,115000,14487379900,51700,51700,51700,51600,539
|
|
20240115,114900,14459522200,51700,51700,51700,51600,318
|
|
20240115,114800,14443082700,51700,51700,51700,51600,219
|
|
20240115,114700,14431768300,51700,51700,51700,51600,391
|
|
20240115,114600,14411556600,51700,51700,51700,51600,567
|
|
20240115,114500,14382254100,51700,51700,51700,51600,146
|
|
20240115,114400,14374708200,51700,51600,51700,51600,411
|
|
20240115,114300,14353473000,51700,51700,51700,51600,641
|
|
20240115,114200,14320342000,51700,51600,51700,51600,1195
|
|
20240115,114100,14258581800,51700,51700,51700,51600,467
|
|
20240115,114000,14234449900,51600,51600,51700,51600,1797
|
|
20240115,113900,14141573100,51600,51700,51700,51600,1314
|
|
20240115,113800,14073652200,51700,51600,51700,51600,597
|
|
20240115,113700,14042814100,51600,51700,51700,51600,578
|
|
20240115,113600,14012945300,51700,51700,51700,51600,399
|
|
20240115,113500,13992319100,51600,51700,51700,51600,392
|
|
20240115,113400,13972064200,51700,51600,51700,51600,532
|
|
20240115,113300,13944583200,51700,51700,51700,51600,517
|
|
20240115,113200,13917865700,51700,51700,51700,51600,903
|
|
20240115,113100,13871225500,51700,51700,51700,51600,258
|
|
20240115,113000,13857887500,51700,51700,51800,51600,1051
|
|
20240115,112900,13803562900,51700,51600,51700,51600,422
|
|
20240115,112800,13781751000,51600,51700,51800,51600,554
|
|
20240115,112700,13753119400,51700,51700,51800,51600,732
|
|
20240115,112600,13715285100,51700,51700,51800,51600,14296
|
|
20240115,112500,12976073800,51700,51700,51800,51700,2630
|
|
20240115,112400,12839916300,51700,51800,51800,51700,1570
|
|
20240115,112300,12758707900,51700,51800,51800,51700,300
|
|
20240115,112200,12743181300,51700,51700,51800,51700,3023
|
|
20240115,112100,12586862900,51700,51800,51800,51700,664
|
|
20240115,112000,12552507600,51800,51800,51800,51600,462
|
|
20240115,111900,12528599300,51800,51800,51800,51600,2771
|
|
20240115,111800,12385349100,51700,51800,51800,51700,1321
|
|
20240115,111700,12317001300,51700,51700,51800,51700,382
|
|
20240115,111600,12297233700,51700,51700,51800,51700,570
|
|
20240115,111500,12267731500,51800,51700,51800,51700,629
|
|
20240115,111400,12235162300,51800,51700,51800,51700,807
|
|
20240115,111300,12193397800,51700,51800,51800,51700,222
|
|
20240115,111200,12181907700,51700,51800,51800,51700,542
|
|
20240115,111100,12153849500,51800,51700,51800,51600,1344
|
|
20240115,111000,12084332700,51800,51700,51800,51700,1480
|
|
20240115,110900,12007787100,51800,51700,51800,51700,459
|
|
20240115,110800,11984019300,51800,51800,51800,51700,1706
|
|
20240115,110700,11895778200,51800,51800,51800,51700,2375
|
|
20240115,110600,11772934800,51800,51800,51800,51700,458
|
|
20240115,110500,11749231600,51800,51800,51800,51700,705
|
|
20240115,110400,11712735200,51800,51700,51800,51600,1424
|
|
20240115,110300,11639112500,51700,51600,51700,51600,975
|
|
20240115,110200,11588714200,51700,51700,51700,51700,374
|
|
20240115,110100,11569378400,51700,51700,51700,51600,752
|
|
20240115,110000,11530505400,51700,51700,51700,51600,580
|
|
20240115,105900,11500521500,51700,51700,51800,51600,533
|
|
20240115,105800,11472964200,51700,51700,51800,51600,4079
|
|
20240115,105700,11262080200,51700,51700,51700,51700,691
|
|
20240115,105600,11226355500,51700,51700,51700,51600,976
|
|
20240115,105500,11175904100,51700,51700,51700,51700,918
|
|
20240115,105400,11128443500,51700,51700,51700,51600,558
|
|
20240115,105300,11099601000,51700,51700,51800,51600,11252
|
|
20240115,105200,10517900300,51700,51600,51700,51600,1861
|
|
20240115,105100,10421695500,51700,51700,51700,51600,1017
|
|
20240115,105000,10369176500,51700,51600,51700,51600,4233
|
|
20240115,104900,10150704500,51600,51500,51600,51500,628
|
|
20240115,104800,10118312600,51600,51600,51600,51500,3007
|
|
20240115,104700,9963154400,51600,51500,51600,51500,1239
|
|
20240115,104600,9899283400,51600,51600,51600,51500,1203
|
|
20240115,104500,9837288200,51600,51600,51600,51500,539
|
|
20240115,104400,9809495200,51600,51600,51600,51500,578
|
|
20240115,104300,9779702700,51600,51600,51600,51500,657
|
|
20240115,104200,9745808100,51600,51600,51600,51500,658
|
|
20240115,104100,9711855700,51500,51500,51600,51400,32728
|
|
20240115,104000,8026310300,51400,51400,51500,51400,391
|
|
20240115,103900,8006194800,51400,51500,51500,51400,754
|
|
20240115,103800,7967430700,51500,51500,51500,51400,725
|
|
20240115,103700,7930145400,51500,51500,51500,51400,190
|
|
20240115,103600,7920377800,51400,51500,51500,51400,1259
|
|
20240115,103500,7855659500,51500,51400,51500,51400,222
|
|
20240115,103400,7844240100,51500,51400,51500,51300,7229
|
|
20240115,103300,7472666800,51300,51300,51400,51300,484
|
|
20240115,103200,7447798700,51400,51300,51400,51300,483
|
|
20240115,103100,7422983200,51300,51300,51400,51300,658
|
|
20240115,103000,7389193200,51300,51400,51400,51200,1468
|
|
20240115,102900,7313864400,51400,51300,51400,51300,502
|
|
20240115,102800,7288070500,51400,51400,51400,51300,358
|
|
20240115,102700,7269680000,51400,51400,51400,51300,464
|
|
20240115,102600,7245844600,51400,51300,51400,51300,292
|
|
20240115,102500,7230841100,51300,51300,51400,51300,2456
|
|
20240115,102400,7104796800,51300,51300,51300,51300,114
|
|
20240115,102300,7098948600,51300,51300,51300,51200,381
|
|
20240115,102200,7079411900,51200,51300,51300,51200,454
|
|
20240115,102100,7056121900,51300,51300,51400,51300,1078
|
|
20240115,102000,7000805700,51300,51300,51300,51200,1859
|
|
20240115,101900,6905446800,51300,51200,51300,51200,577
|
|
20240115,101800,6875860800,51300,51300,51300,51200,554
|
|
20240115,101700,6847446800,51300,51200,51300,51200,274
|
|
20240115,101600,6833393300,51300,51200,51300,51200,297
|
|
20240115,101500,6818166100,51300,51400,51400,51300,1279
|
|
20240115,101400,6752547300,51300,51300,51300,51300,138
|
|
20240115,101300,6745467900,51300,51300,51400,51300,2315
|
|
20240115,101200,6626700200,51300,51400,51400,51300,200
|
|
20240115,101100,6616429800,51400,51300,51400,51200,758
|
|
20240115,101000,6577551500,51300,51300,51400,51300,541
|
|
20240115,100900,6549789400,51400,51400,51400,51300,1233
|
|
20240115,100800,6486522100,51400,51400,51400,51300,72
|
|
20240115,100700,6482822600,51400,51300,51400,51300,140
|
|
20240115,100600,6475634800,51300,51400,51400,51300,1077
|
|
20240115,100500,6420380700,51400,51400,51400,51300,789
|
|
20240115,100400,6379841800,51400,51500,51500,51400,2033
|
|
20240115,100300,6275342500,51400,51500,51500,51400,256
|
|
20240115,100200,6262170600,51500,51500,51500,51400,257
|
|
20240115,100100,6248945100,51400,51400,51400,51300,535
|
|
20240115,100000,6221446300,51400,51400,51400,51300,6049
|
|
20240115,095900,5910546700,51300,51400,51400,51300,216
|
|
20240115,095800,5899449500,51300,51400,51400,51300,1469
|
|
20240115,095700,5824062700,51300,51300,51400,51300,428
|
|
20240115,095600,5802069700,51400,51300,51400,51300,2149
|
|
20240115,095500,5691654200,51300,51300,51400,51300,1336
|
|
20240115,095400,5623000900,51300,51300,51400,51200,5889
|
|
20240115,095300,5320896700,51200,51200,51300,51200,335
|
|
20240115,095200,5303733700,51200,51200,51300,51200,12517
|
|
20240115,095100,4662821700,51200,51200,51200,51100,812
|
|
20240115,095000,4621256400,51200,51200,51200,51100,218
|
|
20240115,094900,4610099000,51200,51200,51200,51100,396
|
|
20240115,094800,4589841700,51200,51200,51200,51100,151
|
|
20240115,094700,4582111800,51200,51100,51200,51000,273
|
|
20240115,094600,4568171400,51100,51100,51100,51100,1282
|
|
20240115,094500,4502661200,51100,51100,51100,51000,260
|
|
20240115,094400,4489383900,51100,51100,51200,51000,956
|
|
20240115,094300,4440536100,51000,51100,51100,51000,257
|
|
20240115,094200,4427413000,51100,51100,51100,51000,329
|
|
20240115,094100,4410624900,51000,51100,51100,51000,147
|
|
20240115,094000,4403124100,51100,51100,51100,51000,145
|
|
20240115,093900,4395721900,51100,51100,51100,51000,2990
|
|
20240115,093800,4242968200,51200,51200,51200,51100,1724
|
|
20240115,093700,4154831100,51200,51200,51200,51200,325
|
|
20240115,093600,4138191100,51200,51200,51200,51100,660
|
|
20240115,093500,4104414100,51200,51200,51200,51100,2474
|
|
20240115,093400,3977757400,51100,51000,51200,51000,6381
|
|
20240115,093300,3651944100,51000,51000,51000,50900,196
|
|
20240115,093200,3641957400,51000,51000,51000,50900,596
|
|
20240115,093100,3611614400,51000,51000,51000,50900,184
|
|
20240115,093000,3602239900,51000,50900,51000,50900,289
|
|
20240115,092900,3587501300,51000,51000,51000,50900,212
|
|
20240115,092800,3576702100,51000,50900,51000,50900,308
|
|
20240115,092700,3561016300,51000,50900,51000,50900,769
|
|
20240115,092600,3521822700,51000,51000,51000,50900,326
|
|
20240115,092500,3505217100,50900,51100,51100,50900,9060
|
|
20240115,092400,3043229300,51100,51000,51100,51000,321
|
|
20240115,092300,3026852600,51100,51000,51100,51000,438
|
|
20240115,092200,3004492000,51000,51100,51100,51000,413
|
|
20240115,092100,2983415900,51000,51100,51100,51000,842
|
|
20240115,092000,2940413000,51100,51200,51200,51000,8517
|
|
20240115,091900,2505348400,51200,51200,51200,51100,1975
|
|
20240115,091800,2404259600,51100,51100,51200,51100,368
|
|
20240115,091700,2385451600,51200,51100,51200,51100,808
|
|
20240115,091600,2344162500,51200,51100,51200,51100,443
|
|
20240115,091500,2321519100,51100,51200,51200,51100,442
|
|
20240115,091400,2298919600,51200,51100,51200,51000,1364
|
|
20240115,091300,2229214500,51100,51100,51100,51000,6875
|
|
20240115,091200,1877944700,51100,51000,51100,51000,732
|
|
20240115,091100,1840569200,51100,51000,51100,51000,1595
|
|
20240115,091000,1759103000,51100,51000,51100,51000,762
|
|
20240115,090900,1720201800,51000,51000,51100,51000,518
|
|
20240115,090800,1693783700,51000,51000,51100,51000,620
|
|
20240115,090700,1662157600,51000,51000,51100,51000,1281
|
|
20240115,090600,1596813300,51000,51000,51100,51000,429
|
|
20240115,090500,1574927300,51000,51100,51100,51000,7607
|
|
20240115,090400,1186341900,51200,51100,51200,51100,462
|
|
20240115,090300,1162718200,51200,51100,51200,51100,530
|
|
20240115,090200,1135602100,51100,51100,51200,51000,1494
|
|
20240115,090100,1059275100,51100,51000,51200,51000,4041
|
|
20240115,090000,852949300,51100,51000,51100,51000,16712
|