674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,201000,41574831100,49400,49400,49400,49400,0
|
|
20240118,200900,41574831100,49400,49400,49400,49400,0
|
|
20240118,200800,41574831100,49400,49400,49400,49400,0
|
|
20240118,200700,41574831100,49400,49400,49400,49400,0
|
|
20240118,200600,41574831100,49400,49400,49400,49400,0
|
|
20240118,200500,41574831100,49400,49400,49400,49400,0
|
|
20240118,200400,41574831100,49400,49400,49400,49400,0
|
|
20240118,200300,41574831100,49400,49400,49400,49400,0
|
|
20240118,200200,41574831100,49400,49400,49400,49400,0
|
|
20240118,200100,41574831100,49400,49400,49400,49400,0
|
|
20240118,200000,41574831100,49400,49400,49400,49400,0
|
|
20240118,195900,41574831100,49400,49400,49400,49400,0
|
|
20240118,195800,41574831100,49400,49400,49400,49400,0
|
|
20240118,195700,41574831100,49400,49400,49400,49400,0
|
|
20240118,195600,41574831100,49400,49400,49400,49400,0
|
|
20240118,195500,41574831100,49400,49400,49400,49400,0
|
|
20240118,195400,41574831100,49400,49400,49400,49400,0
|
|
20240118,195300,41574831100,49400,49400,49400,49400,0
|
|
20240118,195200,41574831100,49400,49400,49400,49400,0
|
|
20240118,195100,41574831100,49400,49400,49400,49400,0
|
|
20240118,195000,41574831100,49400,49400,49400,49400,0
|
|
20240118,194900,41574831100,49400,49400,49400,49400,0
|
|
20240118,194800,41574831100,49400,49400,49400,49400,0
|
|
20240118,194700,41574831100,49400,49400,49400,49400,0
|
|
20240118,194600,41574831100,49400,49400,49400,49400,0
|
|
20240118,194500,41574831100,49400,49400,49400,49400,0
|
|
20240118,194400,41574831100,49400,49400,49400,49400,0
|
|
20240118,194300,41574831100,49400,49400,49400,49400,0
|
|
20240118,194200,41574831100,49400,49400,49400,49400,0
|
|
20240118,194100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,194000,41574831100,49400,49400,49400,49400,0
|
|
20240118,193900,41574831100,49400,49400,49400,49400,0
|
|
20240118,193800,41574831100,49400,49400,49400,49400,0
|
|
20240118,193700,41574831100,49400,49400,49400,49400,0
|
|
20240118,193600,41574831100,49400,49400,49400,49400,0
|
|
20240118,193500,41574831100,49400,49400,49400,49400,0
|
|
20240118,193400,41574831100,49400,49400,49400,49400,0
|
|
20240118,193300,41574831100,49400,49400,49400,49400,0
|
|
20240118,193200,41574831100,49400,49400,49400,49400,0
|
|
20240118,193100,41574831100,49400,49400,49400,49400,0
|
|
20240118,193000,41574831100,49400,49400,49400,49400,0
|
|
20240118,192900,41574831100,49400,49400,49400,49400,0
|
|
20240118,192800,41574831100,49400,49400,49400,49400,0
|
|
20240118,192700,41574831100,49400,49400,49400,49400,0
|
|
20240118,192600,41574831100,49400,49400,49400,49400,0
|
|
20240118,192500,41574831100,49400,49400,49400,49400,0
|
|
20240118,192400,41574831100,49400,49400,49400,49400,0
|
|
20240118,192300,41574831100,49400,49400,49400,49400,0
|
|
20240118,192200,41574831100,49400,49400,49400,49400,0
|
|
20240118,192100,41574831100,49400,49400,49400,49400,0
|
|
20240118,192000,41574831100,49400,49400,49400,49400,0
|
|
20240118,191900,41574831100,49400,49400,49400,49400,0
|
|
20240118,191800,41574831100,49400,49400,49400,49400,0
|
|
20240118,191700,41574831100,49400,49400,49400,49400,0
|
|
20240118,191600,41574831100,49400,49400,49400,49400,0
|
|
20240118,191500,41574831100,49400,49400,49400,49400,0
|
|
20240118,191400,41574831100,49400,49400,49400,49400,0
|
|
20240118,191300,41574831100,49400,49400,49400,49400,0
|
|
20240118,191200,41574831100,49400,49400,49400,49400,0
|
|
20240118,191100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,191000,41574831100,49400,49400,49400,49400,0
|
|
20240118,190900,41574831100,49400,49400,49400,49400,0
|
|
20240118,190800,41574831100,49400,49400,49400,49400,0
|
|
20240118,190700,41574831100,49400,49400,49400,49400,0
|
|
20240118,190600,41574831100,49400,49400,49400,49400,0
|
|
20240118,190500,41574831100,49400,49400,49400,49400,0
|
|
20240118,190400,41574831100,49400,49400,49400,49400,0
|
|
20240118,190300,41574831100,49400,49400,49400,49400,0
|
|
20240118,190200,41574831100,49400,49400,49400,49400,0
|
|
20240118,190100,41574831100,49400,49400,49400,49400,0
|
|
20240118,190000,41574831100,49400,49400,49400,49400,0
|
|
20240118,185900,41574831100,49400,49400,49400,49400,0
|
|
20240118,185800,41574831100,49400,49400,49400,49400,0
|
|
20240118,185700,41574831100,49400,49400,49400,49400,0
|
|
20240118,185600,41574831100,49400,49400,49400,49400,0
|
|
20240118,185500,41574831100,49400,49400,49400,49400,0
|
|
20240118,185400,41574831100,49400,49400,49400,49400,0
|
|
20240118,185300,41574831100,49400,49400,49400,49400,0
|
|
20240118,185200,41574831100,49400,49400,49400,49400,0
|
|
20240118,185100,41574831100,49400,49400,49400,49400,0
|
|
20240118,185000,41574831100,49400,49400,49400,49400,0
|
|
20240118,184900,41574831100,49400,49400,49400,49400,0
|
|
20240118,184800,41574831100,49400,49400,49400,49400,0
|
|
20240118,184700,41574831100,49400,49400,49400,49400,0
|
|
20240118,184600,41574831100,49400,49400,49400,49400,0
|
|
20240118,184500,41574831100,49400,49400,49400,49400,0
|
|
20240118,184400,41574831100,49400,49400,49400,49400,0
|
|
20240118,184300,41574831100,49400,49400,49400,49400,0
|
|
20240118,184200,41574831100,49400,49400,49400,49400,0
|
|
20240118,184100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,184000,41574831100,49400,49400,49400,49400,0
|
|
20240118,183900,41574831100,49400,49400,49400,49400,0
|
|
20240118,183800,41574831100,49400,49400,49400,49400,0
|
|
20240118,183700,41574831100,49400,49400,49400,49400,0
|
|
20240118,183600,41574831100,49400,49400,49400,49400,0
|
|
20240118,183500,41574831100,49400,49400,49400,49400,0
|
|
20240118,183400,41574831100,49400,49400,49400,49400,0
|
|
20240118,183300,41574831100,49400,49400,49400,49400,0
|
|
20240118,183200,41574831100,49400,49400,49400,49400,0
|
|
20240118,183100,41574831100,49400,49400,49400,49400,0
|
|
20240118,183000,41574831100,49400,49400,49400,49400,0
|
|
20240118,182900,41574831100,49400,49400,49400,49400,0
|
|
20240118,182800,41574831100,49400,49400,49400,49400,0
|
|
20240118,182700,41574831100,49400,49400,49400,49400,0
|
|
20240118,182600,41574831100,49400,49400,49400,49400,0
|
|
20240118,182500,41574831100,49400,49400,49400,49400,0
|
|
20240118,182400,41574831100,49400,49400,49400,49400,0
|
|
20240118,182300,41574831100,49400,49400,49400,49400,0
|
|
20240118,182200,41574831100,49400,49400,49400,49400,0
|
|
20240118,182100,41574831100,49400,49400,49400,49400,0
|
|
20240118,182000,41574831100,49400,49400,49400,49400,0
|
|
20240118,181900,41574831100,49400,49400,49400,49400,0
|
|
20240118,181800,41574831100,49400,49400,49400,49400,0
|
|
20240118,181700,41574831100,49400,49400,49400,49400,0
|
|
20240118,181600,41574831100,49400,49400,49400,49400,0
|
|
20240118,181500,41574831100,49400,49400,49400,49400,0
|
|
20240118,181400,41574831100,49400,49400,49400,49400,0
|
|
20240118,181300,41574831100,49400,49400,49400,49400,0
|
|
20240118,181200,41574831100,49400,49400,49400,49400,0
|
|
20240118,181100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,181000,41574831100,49400,49400,49400,49400,0
|
|
20240118,180900,41574831100,49400,49400,49400,49400,0
|
|
20240118,180800,41574831100,49400,49400,49400,49400,0
|
|
20240118,180700,41574831100,49400,49400,49400,49400,0
|
|
20240118,180600,41574831100,49400,49400,49400,49400,0
|
|
20240118,180500,41574831100,49400,49400,49400,49400,0
|
|
20240118,180400,41574831100,49400,49400,49400,49400,0
|
|
20240118,180300,41574831100,49400,49400,49400,49400,0
|
|
20240118,180200,41574831100,49400,49400,49400,49400,0
|
|
20240118,180100,41574831100,49400,49400,49400,49400,0
|
|
20240118,180000,41574831100,49400,49400,49400,49400,0
|
|
20240118,175900,41574831100,49400,49400,49400,49400,0
|
|
20240118,175800,41574831100,49400,49400,49400,49400,0
|
|
20240118,175700,41574831100,49400,49400,49400,49400,0
|
|
20240118,175600,41574831100,49400,49400,49400,49400,0
|
|
20240118,175500,41574831100,49400,49400,49400,49400,0
|
|
20240118,175400,41574831100,49400,49400,49400,49400,0
|
|
20240118,175300,41574831100,49400,49400,49400,49400,0
|
|
20240118,175200,41574831100,49400,49400,49400,49400,0
|
|
20240118,175100,41574831100,49400,49400,49400,49400,0
|
|
20240118,175000,41574831100,49400,49400,49400,49400,0
|
|
20240118,174900,41574831100,49400,49400,49400,49400,0
|
|
20240118,174800,41574831100,49400,49400,49400,49400,0
|
|
20240118,174700,41574831100,49400,49400,49400,49400,0
|
|
20240118,174600,41574831100,49400,49400,49400,49400,0
|
|
20240118,174500,41574831100,49400,49400,49400,49400,0
|
|
20240118,174400,41574831100,49400,49400,49400,49400,0
|
|
20240118,174300,41574831100,49400,49400,49400,49400,0
|
|
20240118,174200,41574831100,49400,49400,49400,49400,0
|
|
20240118,174100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,174000,41574831100,49400,49400,49400,49400,0
|
|
20240118,173900,41574831100,49400,49400,49400,49400,0
|
|
20240118,173800,41574831100,49400,49400,49400,49400,0
|
|
20240118,173700,41574831100,49400,49400,49400,49400,0
|
|
20240118,173600,41574831100,49400,49400,49400,49400,0
|
|
20240118,173500,41574831100,49400,49400,49400,49400,0
|
|
20240118,173400,41574831100,49400,49400,49400,49400,0
|
|
20240118,173300,41574831100,49400,49400,49400,49400,0
|
|
20240118,173200,41574831100,49400,49400,49400,49400,0
|
|
20240118,173100,41574831100,49400,49400,49400,49400,0
|
|
20240118,173000,41574831100,49400,49400,49400,49400,0
|
|
20240118,172900,41574831100,49400,49400,49400,49400,0
|
|
20240118,172800,41574831100,49400,49400,49400,49400,0
|
|
20240118,172700,41574831100,49400,49400,49400,49400,0
|
|
20240118,172600,41574831100,49400,49400,49400,49400,0
|
|
20240118,172500,41574831100,49400,49400,49400,49400,0
|
|
20240118,172400,41574831100,49400,49400,49400,49400,0
|
|
20240118,172300,41574831100,49400,49400,49400,49400,0
|
|
20240118,172200,41574831100,49400,49400,49400,49400,0
|
|
20240118,172100,41574831100,49400,49400,49400,49400,0
|
|
20240118,172000,41574831100,49400,49400,49400,49400,0
|
|
20240118,171900,41574831100,49400,49400,49400,49400,0
|
|
20240118,171800,41574831100,49400,49400,49400,49400,0
|
|
20240118,171700,41574831100,49400,49400,49400,49400,0
|
|
20240118,171600,41574831100,49400,49400,49400,49400,0
|
|
20240118,171500,41574831100,49400,49400,49400,49400,0
|
|
20240118,171400,41574831100,49400,49400,49400,49400,0
|
|
20240118,171300,41574831100,49400,49400,49400,49400,0
|
|
20240118,171200,41574831100,49400,49400,49400,49400,0
|
|
20240118,171100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,171000,41574831100,49400,49400,49400,49400,0
|
|
20240118,170900,41574831100,49400,49400,49400,49400,0
|
|
20240118,170800,41574831100,49400,49400,49400,49400,0
|
|
20240118,170700,41574831100,49400,49400,49400,49400,0
|
|
20240118,170600,41574831100,49400,49400,49400,49400,0
|
|
20240118,170500,41574831100,49400,49400,49400,49400,0
|
|
20240118,170400,41574831100,49400,49400,49400,49400,0
|
|
20240118,170300,41574831100,49400,49400,49400,49400,0
|
|
20240118,170200,41574831100,49400,49400,49400,49400,0
|
|
20240118,170100,41574831100,49400,49400,49400,49400,0
|
|
20240118,170000,41574831100,49400,49400,49400,49400,0
|
|
20240118,165900,41574831100,49400,49400,49400,49400,0
|
|
20240118,165800,41574831100,49400,49400,49400,49400,0
|
|
20240118,165700,41574831100,49400,49400,49400,49400,0
|
|
20240118,165600,41574831100,49400,49400,49400,49400,0
|
|
20240118,165500,41574831100,49400,49400,49400,49400,0
|
|
20240118,165400,41574831100,49400,49400,49400,49400,0
|
|
20240118,165300,41574831100,49400,49400,49400,49400,0
|
|
20240118,165200,41574831100,49400,49400,49400,49400,0
|
|
20240118,165100,41574831100,49400,49400,49400,49400,0
|
|
20240118,165000,41574831100,49400,49400,49400,49400,0
|
|
20240118,164900,41574831100,49400,49400,49400,49400,0
|
|
20240118,164800,41574831100,49400,49400,49400,49400,0
|
|
20240118,164700,41574831100,49400,49400,49400,49400,0
|
|
20240118,164600,41574831100,49400,49400,49400,49400,0
|
|
20240118,164500,41574831100,49400,49400,49400,49400,0
|
|
20240118,164400,41574831100,49400,49400,49400,49400,0
|
|
20240118,164300,41574831100,49400,49400,49400,49400,0
|
|
20240118,164200,41574831100,49400,49400,49400,49400,0
|
|
20240118,164100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,164000,41574831100,49400,49400,49400,49400,0
|
|
20240118,163900,41574831100,49400,49400,49400,49400,0
|
|
20240118,163800,41574831100,49400,49400,49400,49400,0
|
|
20240118,163700,41574831100,49400,49400,49400,49400,0
|
|
20240118,163600,41574831100,49400,49400,49400,49400,0
|
|
20240118,163500,41574831100,49400,49400,49400,49400,0
|
|
20240118,163400,41574831100,49400,49400,49400,49400,0
|
|
20240118,163300,41574831100,49400,49400,49400,49400,0
|
|
20240118,163200,41574831100,49400,49400,49400,49400,0
|
|
20240118,163100,41574831100,49400,49400,49400,49400,0
|
|
20240118,163000,41574831100,49400,49400,49400,49400,0
|
|
20240118,162900,41574831100,49400,49400,49400,49400,0
|
|
20240118,162800,41574831100,49400,49400,49400,49400,0
|
|
20240118,162700,41574831100,49400,49400,49400,49400,0
|
|
20240118,162600,41574831100,49400,49400,49400,49400,0
|
|
20240118,162500,41574831100,49400,49400,49400,49400,0
|
|
20240118,162400,41574831100,49400,49400,49400,49400,0
|
|
20240118,162300,41574831100,49400,49400,49400,49400,0
|
|
20240118,162200,41574831100,49400,49400,49400,49400,0
|
|
20240118,162100,41574831100,49400,49400,49400,49400,0
|
|
20240118,162000,41574831100,49400,49400,49400,49400,0
|
|
20240118,161900,41574831100,49400,49400,49400,49400,0
|
|
20240118,161800,41574831100,49400,49400,49400,49400,0
|
|
20240118,161700,41574831100,49400,49400,49400,49400,0
|
|
20240118,161600,41574831100,49400,49400,49400,49400,0
|
|
20240118,161500,41574831100,49400,49400,49400,49400,0
|
|
20240118,161400,41574831100,49400,49400,49400,49400,0
|
|
20240118,161300,41574831100,49400,49400,49400,49400,0
|
|
20240118,161200,41574831100,49400,49400,49400,49400,0
|
|
20240118,161100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,161000,41574831100,49400,49400,49400,49400,0
|
|
20240118,160900,41574831100,49400,49400,49400,49400,0
|
|
20240118,160800,41574831100,49400,49400,49400,49400,0
|
|
20240118,160700,41574831100,49400,49400,49400,49400,0
|
|
20240118,160600,41574831100,49400,49400,49400,49400,0
|
|
20240118,160500,41574831100,49400,49400,49400,49400,0
|
|
20240118,160400,41574831100,49400,49400,49400,49400,0
|
|
20240118,160300,41574831100,49400,49400,49400,49400,0
|
|
20240118,160200,41574831100,49400,49400,49400,49400,0
|
|
20240118,160100,41574831100,49400,49400,49400,49400,0
|
|
20240118,160000,41574831100,49400,49400,49400,49400,0
|
|
20240118,155900,41574831100,49400,49400,49400,49400,0
|
|
20240118,155800,41574831100,49400,49400,49400,49400,0
|
|
20240118,155700,41574831100,49400,49400,49400,49400,0
|
|
20240118,155600,41574831100,49400,49400,49400,49400,0
|
|
20240118,155500,41574831100,49400,49400,49400,49400,0
|
|
20240118,155400,41574831100,49400,49400,49400,49400,0
|
|
20240118,155300,41574831100,49400,49400,49400,49400,0
|
|
20240118,155200,41574831100,49400,49400,49400,49400,0
|
|
20240118,155100,41574831100,49400,49400,49400,49400,0
|
|
20240118,155000,41574831100,49400,49400,49400,49400,0
|
|
20240118,154900,41574831100,49400,49400,49400,49400,0
|
|
20240118,154800,41574831100,49400,49400,49400,49400,0
|
|
20240118,154700,41574831100,49400,49400,49400,49400,0
|
|
20240118,154600,41574831100,49400,49400,49400,49400,0
|
|
20240118,154500,41574831100,49400,49400,49400,49400,0
|
|
20240118,154400,41574831100,49400,49400,49400,49400,0
|
|
20240118,154300,41574831100,49400,49400,49400,49400,0
|
|
20240118,154200,41574831100,49400,49400,49400,49400,0
|
|
20240118,154100,41574831100,49400,49400,49400,49400,198303
|
|
20240118,154000,41574831100,49400,49400,49400,49400,0
|
|
20240118,153900,41574831100,49400,49400,49400,49400,0
|
|
20240118,153800,41574831100,49400,49400,49400,49400,0
|
|
20240118,153700,41574831100,49400,49400,49400,49400,0
|
|
20240118,153600,41574831100,49400,49400,49400,49400,0
|
|
20240118,153500,41574831100,49400,49400,49400,49400,0
|
|
20240118,153400,41574831100,49400,49400,49400,49400,0
|
|
20240118,153300,41574831100,49400,49400,49400,49400,0
|
|
20240118,153200,41574831100,49400,49400,49400,49400,0
|
|
20240118,153100,41574831100,49400,49400,49400,49400,0
|
|
20240118,153000,41574831100,49400,49400,49400,49400,198303
|
|
20240118,152900,31778662900,49450,49450,49450,49450,0
|
|
20240118,152800,31778662900,49450,49450,49450,49450,0
|
|
20240118,152700,31778662900,49450,49450,49450,49450,0
|
|
20240118,152600,31778662900,49450,49450,49450,49450,0
|
|
20240118,152500,31778662900,49450,49450,49450,49450,0
|
|
20240118,152400,31778662900,49450,49450,49450,49450,0
|
|
20240118,152300,31778662900,49450,49450,49450,49450,0
|
|
20240118,152200,31778662900,49450,49450,49450,49450,0
|
|
20240118,152100,31778662900,49450,49450,49450,49450,0
|
|
20240118,152000,31778662900,49450,49450,49450,49450,0
|
|
20240118,151900,31778662900,49450,49550,49550,49450,2310
|
|
20240118,151800,31664335500,49500,49500,49550,49500,1586
|
|
20240118,151700,31585805050,49550,49500,49550,49500,1095
|
|
20240118,151600,31531568950,49550,49500,49550,49450,2527
|
|
20240118,151500,31406496800,49500,49450,49500,49450,1273
|
|
20240118,151400,31343493350,49500,49450,49500,49450,861
|
|
20240118,151300,31300895200,49500,49500,49550,49450,1863
|
|
20240118,151200,31208679800,49550,49550,49550,49500,693
|
|
20240118,151100,31174355350,49550,49500,49550,49450,794
|
|
20240118,151000,31135034700,49500,49500,49550,49450,3811
|
|
20240118,150900,30946399550,49500,49550,49550,49450,4372
|
|
20240118,150800,30729975550,49550,49550,49550,49450,5101
|
|
20240118,150700,30477505600,49500,49550,49550,49500,1295
|
|
20240118,150600,30413356350,49550,49500,49550,49500,1016
|
|
20240118,150500,30363027150,49500,49550,49550,49500,1038
|
|
20240118,150400,30311614700,49550,49550,49550,49500,1744
|
|
20240118,150300,30225263900,49550,49550,49550,49500,1289
|
|
20240118,150200,30161402400,49550,49550,49550,49500,929
|
|
20240118,150100,30115376000,49550,49500,49550,49500,756
|
|
20240118,150000,30077931700,49500,49500,49550,49500,1049
|
|
20240118,145900,30025974100,49550,49500,49550,49500,1285
|
|
20240118,145800,29962318650,49500,49450,49550,49450,3416
|
|
20240118,145700,29793231300,49500,49500,49500,49450,495
|
|
20240118,145600,29768732200,49500,49500,49500,49450,512
|
|
20240118,145500,29743395200,49500,49450,49500,49450,113
|
|
20240118,145400,29737802950,49450,49450,49500,49450,5555
|
|
20240118,145300,29462839200,49450,49500,49500,49450,607
|
|
20240118,145200,29432817200,49450,49500,49500,49450,2477
|
|
20240118,145100,29310295900,49500,49450,49500,49400,1147
|
|
20240118,145000,29253581400,49450,49400,49450,49400,1857
|
|
20240118,144900,29161759150,49400,49450,49450,49400,166
|
|
20240118,144800,29153555250,49450,49450,49450,49400,549
|
|
20240118,144700,29126408950,49400,49450,49450,49400,172
|
|
20240118,144600,29117909200,49400,49450,49450,49400,411
|
|
20240118,144500,29097591100,49400,49450,49450,49400,186
|
|
20240118,144400,29088396200,49400,49400,49450,49400,159
|
|
20240118,144300,29080538850,49450,49450,49450,49400,492
|
|
20240118,144200,29056211350,49450,49400,49450,49400,155
|
|
20240118,144100,29048551450,49450,49450,49450,49400,195
|
|
20240118,144000,29038911650,49400,49400,49400,49350,395
|
|
20240118,143900,29019400700,49350,49400,49400,49350,714
|
|
20240118,143800,28984136600,49400,49400,49400,49350,105
|
|
20240118,143700,28978950750,49350,49350,49400,49350,819
|
|
20240118,143600,28938497350,49350,49400,49400,49350,189
|
|
20240118,143500,28929167200,49350,49400,49400,49350,279
|
|
20240118,143400,28915393500,49350,49400,49400,49350,426
|
|
20240118,143300,28894354600,49350,49500,49500,49350,3899
|
|
20240118,143200,28701654250,49500,49500,49500,49450,524
|
|
20240118,143100,28675737300,49500,49450,49500,49450,148
|
|
20240118,143000,28668416300,49450,49450,49500,49450,970
|
|
20240118,142900,28620447000,49450,49450,49500,49450,102
|
|
20240118,142800,28615399950,49500,49400,49500,49400,530
|
|
20240118,142700,28589191350,49450,49450,49450,49400,1343
|
|
20240118,142600,28522784700,49450,49450,49450,49400,128
|
|
20240118,142500,28516456750,49400,49450,49450,49400,553
|
|
20240118,142400,28489117200,49450,49450,49450,49400,120
|
|
20240118,142300,28483186050,49400,49350,49450,49350,3694
|
|
20240118,142200,28300656550,49350,49400,49400,49350,1842
|
|
20240118,142100,28209672950,49400,49400,49400,49350,333
|
|
20240118,142000,28193226450,49400,49350,49400,49350,297
|
|
20240118,141900,28178561350,49350,49350,49400,49350,175
|
|
20240118,141800,28169920500,49350,49350,49400,49350,154
|
|
20240118,141700,28162318100,49350,49400,49400,49350,1469
|
|
20240118,141600,28089751650,49400,49400,49400,49350,110
|
|
20240118,141500,28084318950,49400,49400,49400,49350,202
|
|
20240118,141400,28074345600,49350,49350,49400,49350,893
|
|
20240118,141300,28030234400,49350,49450,49450,49350,5553
|
|
20240118,141200,27755913400,49400,49400,49450,49400,319
|
|
20240118,141100,27740148850,49400,49450,49450,49400,209
|
|
20240118,141000,27729816500,49450,49350,49450,49350,537
|
|
20240118,140900,27703292400,49350,49400,49400,49350,174
|
|
20240118,140800,27694698150,49350,49400,49450,49350,621
|
|
20240118,140700,27664017700,49400,49450,49450,49400,784
|
|
20240118,140600,27625269700,49450,49350,49450,49350,611
|
|
20240118,140500,27595087350,49350,49400,49400,49350,269
|
|
20240118,140400,27581801500,49350,49400,49400,49350,287
|
|
20240118,140300,27567624950,49350,49450,49450,49350,839
|
|
20240118,140200,27526171750,49400,49400,49450,49350,475
|
|
20240118,140100,27502706850,49350,49400,49400,49350,848
|
|
20240118,140000,27460822000,49400,49400,49400,49350,218
|
|
20240118,135900,27450055050,49350,49400,49450,49350,1201
|
|
20240118,135800,27390725150,49400,49300,49400,49300,2355
|
|
20240118,135700,27274431200,49300,49300,49350,49300,500
|
|
20240118,135600,27249770700,49350,49300,49350,49300,1588
|
|
20240118,135500,27171420100,49350,49300,49350,49300,2319
|
|
20240118,135400,27056992400,49300,49350,49350,49300,1307
|
|
20240118,135300,26992517200,49350,49300,49350,49300,487
|
|
20240118,135200,26968495450,49300,49350,49350,49300,322
|
|
20240118,135100,26952612700,49350,49300,49350,49300,446
|
|
20240118,135000,26930615100,49300,49350,49400,49300,3501
|
|
20240118,134900,26757981450,49300,49350,49400,49300,2706
|
|
20240118,134800,26624405200,49350,49300,49350,49300,3191
|
|
20240118,134700,26466936500,49300,49400,49400,49300,24444
|
|
20240118,134600,25260701450,49350,49400,49400,49350,327
|
|
20240118,134500,25244557600,49350,49350,49400,49350,337
|
|
20240118,134400,25227913900,49400,49350,49400,49350,174
|
|
20240118,134300,25219322100,49400,49350,49400,49350,2018
|
|
20240118,134200,25119635350,49400,49350,49400,49350,1208
|
|
20240118,134100,25059965750,49400,49400,49400,49350,142
|
|
20240118,134000,25052952300,49350,49350,49400,49350,262
|
|
20240118,133900,25040011700,49350,49350,49400,49350,509
|
|
20240118,133800,25014870550,49350,49400,49400,49350,555
|
|
20240118,133700,24987456300,49400,49350,49400,49350,250
|
|
20240118,133600,24975110950,49400,49400,49400,49350,220
|
|
20240118,133500,24964243950,49350,49400,49400,49350,689
|
|
20240118,133400,24930214050,49350,49500,49500,49350,4005
|
|
20240118,133300,24732291700,49500,49500,49500,49450,625
|
|
20240118,133200,24701376050,49450,49500,49500,49450,1989
|
|
20240118,133100,24602971800,49450,49450,49500,49400,1591
|
|
20240118,133000,24524297250,49450,49400,49450,49400,194
|
|
20240118,132900,24514709150,49450,49400,49450,49400,238
|
|
20240118,132800,24502941350,49450,49400,49450,49400,636
|
|
20240118,132700,24471509350,49400,49400,49450,49400,495
|
|
20240118,132600,24447051900,49450,49400,49450,49350,310
|
|
20240118,132500,24431731950,49350,49350,49400,49350,310
|
|
20240118,132400,24416426450,49400,49400,49500,49350,6232
|
|
20240118,132300,24108319400,49400,49400,49450,49400,1248
|
|
20240118,132200,24046614450,49400,49400,49450,49350,3260
|
|
20240118,132100,23885569800,49400,49350,49400,49350,791
|
|
20240118,132000,23846498400,49350,49400,49400,49350,828
|
|
20240118,131900,23805609950,49400,49400,49400,49350,621
|
|
20240118,131800,23774939400,49400,49350,49400,49350,5221
|
|
20240118,131700,23517076100,49400,49400,49400,49350,639
|
|
20240118,131600,23485514300,49400,49400,49400,49350,395
|
|
20240118,131500,23466004200,49400,49400,49400,49350,222
|
|
20240118,131400,23455042200,49350,49400,49400,49350,586
|
|
20240118,131300,23426107850,49400,49400,49400,49350,165
|
|
20240118,131200,23417961100,49400,49400,49400,49350,507
|
|
20240118,131100,23392917550,49350,49400,49400,49350,83
|
|
20240118,131000,23388819250,49350,49400,49400,49350,224
|
|
20240118,130900,23377762700,49400,49400,49400,49350,1034
|
|
20240118,130800,23326683500,49350,49350,49400,49350,170
|
|
20240118,130700,23318290750,49400,49350,49400,49350,279
|
|
20240118,130600,23304510050,49400,49350,49400,49350,436
|
|
20240118,130500,23282976800,49350,49400,49400,49350,748
|
|
20240118,130400,23246032250,49350,49400,49400,49350,113
|
|
20240118,130300,23240451450,49350,49400,49400,49350,536
|
|
20240118,130200,23213979650,49350,49400,49400,49350,412
|
|
20240118,130100,23193632050,49400,49400,49400,49350,1755
|
|
20240118,130000,23106944300,49350,49400,49400,49350,1442
|
|
20240118,125900,23035718850,49400,49350,49400,49350,2173
|
|
20240118,125800,22928380800,49350,49350,49400,49350,1477
|
|
20240118,125700,22855427950,49400,49400,49400,49350,91
|
|
20240118,125600,22850934350,49400,49400,49400,49350,275
|
|
20240118,125500,22837354750,49350,49400,49400,49350,378
|
|
20240118,125400,22818695650,49400,49350,49400,49350,155
|
|
20240118,125300,22811043200,49400,49400,49400,49350,333
|
|
20240118,125200,22794597300,49400,49400,49450,49350,3964
|
|
20240118,125100,22598783450,49400,49450,49450,49400,371
|
|
20240118,125000,22580452950,49400,49400,49450,49400,83
|
|
20240118,124900,22576351250,49400,49450,49450,49400,353
|
|
20240118,124800,22558909100,49450,49400,49450,49400,1061
|
|
20240118,124700,22506446300,49400,49450,49450,49400,200
|
|
20240118,124600,22496559300,49450,49400,49450,49400,535
|
|
20240118,124500,22470108300,49450,49450,49450,49400,97
|
|
20240118,124400,22465314600,49400,49450,49450,49400,105
|
|
20240118,124300,22460126800,49450,49400,49450,49400,279
|
|
20240118,124200,22446332350,49400,49400,49450,49400,112
|
|
20240118,124100,22440799400,49450,49350,49450,49350,1898
|
|
20240118,124000,22346992450,49350,49450,49450,49350,7331
|
|
20240118,123900,21984736800,49450,49450,49450,49400,4036
|
|
20240118,123800,21785162750,49450,49450,49450,49400,467
|
|
20240118,123700,21762090900,49450,49450,49450,49400,477
|
|
20240118,123600,21738525350,49450,49400,49450,49400,750
|
|
20240118,123500,21701473750,49450,49450,49450,49400,913
|
|
20240118,123400,21656346250,49400,49450,49450,49400,645
|
|
20240118,123300,21624482300,49400,49400,49450,49400,66
|
|
20240118,123200,21621220900,49400,49450,49450,49400,136
|
|
20240118,123100,21614499100,49400,49450,49450,49400,1105
|
|
20240118,123000,21559859400,49450,49400,49450,49400,151
|
|
20240118,122900,21552399600,49450,49450,49450,49400,102
|
|
20240118,122800,21547357150,49450,49400,49450,49400,62
|
|
20240118,122700,21544292950,49450,49350,49450,49350,940
|
|
20240118,122600,21497855300,49400,49350,49450,49350,452
|
|
20240118,122500,21475528800,49450,49450,49450,49350,2024
|
|
20240118,122400,21375543100,49450,49500,49500,49400,46
|
|
20240118,122300,21373266750,49400,49450,49450,49350,3841
|
|
20240118,122200,21183417500,49450,49400,49450,49350,426
|
|
20240118,122100,21162375000,49450,49450,49450,49350,8676
|
|
20240118,122000,20733797250,49450,49450,49450,49400,1753
|
|
20240118,121900,20647116600,49450,49450,49450,49400,1968
|
|
20240118,121800,20549799950,49450,49400,49450,49400,282
|
|
20240118,121700,20535856150,49400,49450,49450,49400,1803
|
|
20240118,121600,20446735850,49450,49400,49450,49400,1387
|
|
20240118,121500,20378150050,49400,49450,49450,49400,220
|
|
20240118,121400,20367280400,49450,49400,49450,49400,434
|
|
20240118,121300,20345835500,49450,49450,49500,49400,674
|
|
20240118,121200,20312527450,49450,49500,49500,49400,493
|
|
20240118,121100,20288160850,49450,49500,49500,49400,625
|
|
20240118,121000,20257261950,49450,49450,49500,49400,509
|
|
20240118,120900,20232090050,49450,49500,49500,49450,617
|
|
20240118,120800,20201564450,49500,49400,49500,49400,275
|
|
20240118,120700,20187969200,49400,49500,49500,49400,383
|
|
20240118,120600,20169039700,49450,49450,49450,49400,519
|
|
20240118,120500,20143376300,49450,49450,49500,49400,2075
|
|
20240118,120400,20040790600,49450,49450,49500,49400,2945
|
|
20240118,120300,19895159250,49450,49450,49500,49450,342
|
|
20240118,120200,19878246750,49450,49450,49450,49400,1848
|
|
20240118,120100,19786864450,49450,49450,49450,49400,4687
|
|
20240118,120000,19555100050,49400,49450,49450,49400,759
|
|
20240118,115900,19517587650,49450,49450,49450,49400,2614
|
|
20240118,115800,19388360950,49400,49450,49450,49400,1567
|
|
20240118,115700,19310898600,49450,49450,49450,49400,162
|
|
20240118,115600,19302891750,49450,49400,49450,49400,609
|
|
20240118,115500,19272788900,49400,49450,49450,49400,182
|
|
20240118,115400,19263794450,49450,49450,49450,49400,410
|
|
20240118,115300,19243530850,49400,49450,49450,49400,218
|
|
20240118,115200,19232756550,49400,49400,49450,49400,2205
|
|
20240118,115100,19123726600,49400,49450,49450,49400,397
|
|
20240118,115000,19104111400,49450,49450,49450,49400,662
|
|
20240118,114900,19071403150,49400,49400,49450,49400,157
|
|
20240118,114800,19063644000,49400,49400,49450,49400,370
|
|
20240118,114700,19045352350,49450,49450,49450,49400,280
|
|
20240118,114600,19031506900,49400,49450,49450,49400,604
|
|
20240118,114500,19001646200,49400,49400,49450,49400,1758
|
|
20240118,114400,18914735650,49400,49450,49500,49400,2815
|
|
20240118,114300,18775552650,49450,49500,49500,49450,507
|
|
20240118,114200,18750472300,49450,49450,49500,49450,425
|
|
20240118,114100,18729455350,49450,49450,49500,49450,928
|
|
20240118,114000,18683555850,49500,49450,49500,49450,75
|
|
20240118,113900,18679844650,49450,49450,49500,49450,280
|
|
20240118,113800,18665997550,49450,49500,49500,49450,303
|
|
20240118,113700,18651009900,49450,49500,49500,49450,217
|
|
20240118,113600,18640272300,49500,49500,49500,49450,3272
|
|
20240118,113500,18478311800,49450,49450,49500,49400,443
|
|
20240118,113400,18456402100,49450,49500,49550,49400,11484
|
|
20240118,113300,17888241400,49500,49550,49550,49500,205
|
|
20240118,113200,17878091900,49500,49500,49550,49500,259
|
|
20240118,113100,17865266950,49500,49550,49550,49500,159
|
|
20240118,113000,17857393750,49550,49550,49600,49500,2582
|
|
20240118,112900,17729460100,49550,49600,49600,49550,2818
|
|
20240118,112800,17589822000,49600,49550,49600,49550,127
|
|
20240118,112700,17583523500,49600,49550,49600,49550,209
|
|
20240118,112600,17573162900,49600,49600,49600,49550,248
|
|
20240118,112500,17560863700,49600,49600,49600,49550,315
|
|
20240118,112400,17545245550,49600,49550,49600,49550,176
|
|
20240118,112300,17536519150,49600,49600,49600,49550,317
|
|
20240118,112200,17520798050,49600,49550,49600,49550,280
|
|
20240118,112100,17506915850,49550,49600,49600,49550,254
|
|
20240118,112000,17494320050,49550,49600,49600,49550,778
|
|
20240118,111900,17455748750,49600,49550,49600,49500,3086
|
|
20240118,111800,17302834550,49550,49550,49550,49500,737
|
|
20240118,111700,17266317400,49500,49550,49550,49500,4358
|
|
20240118,111600,17050407100,49550,49450,49550,49450,4702
|
|
20240118,111500,16817638900,49450,49450,49500,49450,356
|
|
20240118,111400,16800025700,49500,49450,49500,49450,375
|
|
20240118,111300,16781471400,49500,49500,49500,49450,181
|
|
20240118,111200,16772513000,49450,49500,49500,49450,482
|
|
20240118,111100,16748657100,49500,49500,49500,49450,881
|
|
20240118,111000,16705082900,49500,49450,49500,49450,238
|
|
20240118,110900,16693304150,49450,49500,49500,49450,4346
|
|
20240118,110800,16478233450,49500,49500,49500,49450,142
|
|
20240118,110700,16471207450,49500,49500,49500,49450,387
|
|
20240118,110600,16452051950,49450,49500,49500,49450,500
|
|
20240118,110500,16427304400,49500,49500,49500,49500,126
|
|
20240118,110400,16421067400,49500,49450,49500,49400,3809
|
|
20240118,110300,16232715400,49450,49450,49450,49400,580
|
|
20240118,110200,16204042100,49450,49450,49450,49400,1099
|
|
20240118,110100,16149724350,49400,49400,49450,49400,790
|
|
20240118,110000,16110694050,49400,49450,49450,49400,1983
|
|
20240118,105900,16012665550,49450,49450,49450,49400,211
|
|
20240118,105800,16002232500,49450,49450,49450,49400,11323
|
|
20240118,105700,15442328850,49450,49450,49450,49400,471
|
|
20240118,105600,15419049750,49400,49450,49450,49400,323
|
|
20240118,105500,15403085650,49450,49400,49450,49400,170
|
|
20240118,105400,15394683000,49400,49450,49450,49400,6745
|
|
20240118,105300,15061149300,49450,49400,49450,49400,3430
|
|
20240118,105200,14891551250,49450,49450,49450,49400,243
|
|
20240118,105100,14879536000,49450,49450,49450,49400,356
|
|
20240118,105000,14861936550,49450,49450,49500,49400,8543
|
|
20240118,104900,14439500350,49450,49450,49450,49400,533
|
|
20240118,104800,14413150700,49450,49450,49450,49400,566
|
|
20240118,104700,14385167250,49450,49450,49450,49400,118
|
|
20240118,104600,14379332650,49450,49450,49450,49400,267
|
|
20240118,104500,14366135250,49450,49450,49450,49400,512
|
|
20240118,104400,14340817100,49400,49450,49450,49400,203
|
|
20240118,104300,14330783050,49450,49450,49450,49400,227
|
|
20240118,104200,14319558500,49400,49450,49450,49400,1321
|
|
20240118,104100,14254297200,49450,49450,49450,49400,1355
|
|
20240118,104000,14187293950,49450,49450,49500,49400,3570
|
|
20240118,103900,14010759050,49450,49450,49450,49400,554
|
|
20240118,103800,13983367550,49450,49450,49450,49400,2138
|
|
20240118,103700,13877643550,49400,49400,49450,49400,403
|
|
20240118,103600,13857722900,49400,49450,49450,49400,844
|
|
20240118,103500,13815989550,49450,49400,49450,49400,208
|
|
20240118,103400,13805709500,49400,49450,49450,49400,358
|
|
20240118,103300,13788015400,49450,49450,49450,49400,100
|
|
20240118,103200,13783071350,49450,49450,49450,49400,111
|
|
20240118,103100,13777582450,49450,49400,49450,49400,2144
|
|
20240118,103000,13671565000,49450,49450,49450,49400,848
|
|
20240118,102900,13629667750,49400,49400,49450,49400,2569
|
|
20240118,102800,13502757900,49350,49400,49400,49350,297
|
|
20240118,102700,13488092350,49350,49350,49400,49350,660
|
|
20240118,102600,13455502350,49400,49400,49400,49350,438
|
|
20240118,102500,13433880000,49400,49350,49400,49350,579
|
|
20240118,102400,13405293450,49350,49400,49400,49350,411
|
|
20240118,102300,13384992550,49350,49400,49400,49350,506
|
|
20240118,102200,13360012900,49400,49450,49450,49350,4944
|
|
20240118,102100,13115782800,49400,49450,49450,49400,349
|
|
20240118,102000,13098530050,49450,49450,49450,49400,572
|
|
20240118,101900,13070245150,49450,49450,49450,49400,2624
|
|
20240118,101800,12940490550,49400,49450,49450,49400,559
|
|
20240118,101700,12912874650,49450,49450,49450,49400,93
|
|
20240118,101600,12908275850,49450,49450,49450,49400,2437
|
|
20240118,101500,12787767000,49450,49450,49450,49400,234
|
|
20240118,101400,12776196600,49400,49400,49450,49350,8794
|
|
20240118,101300,12341602350,49400,49400,49400,49350,345
|
|
20240118,101200,12324563100,49400,49400,49400,49350,291
|
|
20240118,101100,12310188900,49350,49400,49400,49350,241
|
|
20240118,101000,12298289350,49350,49350,49450,49350,2331
|
|
20240118,100900,12183141750,49400,49350,49400,49350,375
|
|
20240118,100800,12164619350,49400,49450,49450,49350,9871
|
|
20240118,100700,11677046850,49450,49450,49450,49450,376
|
|
20240118,100600,11658453650,49400,49450,49450,49400,499
|
|
20240118,100500,11633778950,49450,49450,49450,49400,1280
|
|
20240118,100400,11570483200,49400,49450,49450,49400,626
|
|
20240118,100300,11539527950,49400,49450,49450,49400,615
|
|
20240118,100200,11509116300,49450,49450,49450,49400,2469
|
|
20240118,100100,11387024600,49450,49450,49450,49400,450
|
|
20240118,100000,11364772700,49400,49450,49450,49400,710
|
|
20240118,095900,11329674000,49400,49450,49450,49400,1247
|
|
20240118,095800,11268020300,49450,49400,49500,49350,4918
|
|
20240118,095700,11024947800,49400,49350,49400,49350,864
|
|
20240118,095600,10982278750,49350,49400,49400,49350,868
|
|
20240118,095500,10939419550,49400,49350,49400,49350,679
|
|
20240118,095400,10905902900,49400,49400,49400,49350,727
|
|
20240118,095300,10869999850,49350,49400,49400,49350,826
|
|
20240118,095200,10829224350,49400,49400,49400,49300,4440
|
|
20240118,095100,10610065250,49400,49400,49400,49350,1345
|
|
20240118,095000,10543632400,49400,49350,49450,49350,2959
|
|
20240118,094900,10397517050,49350,49400,49400,49350,516
|
|
20240118,094800,10372050600,49400,49350,49400,49300,1619
|
|
20240118,094700,10292157900,49350,49350,49350,49300,579
|
|
20240118,094600,10263596600,49300,49300,49350,49300,312
|
|
20240118,094500,10248210400,49300,49300,49350,49300,577
|
|
20240118,094400,10219761950,49350,49350,49350,49300,659
|
|
20240118,094300,10187248100,49350,49350,49400,49300,2966
|
|
20240118,094200,10040884400,49350,49350,49400,49300,2746
|
|
20240118,094100,9905371150,49350,49350,49350,49300,2003
|
|
20240118,094000,9806532300,49350,49300,49350,49250,3456
|
|
20240118,093900,9636160150,49300,49300,49300,49250,632
|
|
20240118,093800,9605024450,49300,49300,49300,49250,737
|
|
20240118,093700,9568713650,49300,49250,49300,49200,6327
|
|
20240118,093600,9257104100,49200,49250,49250,49200,769
|
|
20240118,093500,9219260650,49200,49250,49250,49200,2967
|
|
20240118,093400,9073271050,49200,49300,49350,49200,11415
|
|
20240118,093300,8510851300,49350,49350,49350,49300,1049
|
|
20240118,093200,8459120450,49300,49400,49400,49300,2731
|
|
20240118,093100,8324339800,49400,49350,49400,49350,678
|
|
20240118,093000,8290867000,49400,49350,49400,49300,4581
|
|
20240118,092900,8064745450,49350,49350,49350,49300,746
|
|
20240118,092800,8027954100,49350,49350,49400,49300,3972
|
|
20240118,092700,7831913250,49300,49300,49350,49250,4797
|
|
20240118,092600,7595413450,49300,49350,49350,49250,4558
|
|
20240118,092500,7370713250,49350,49350,49350,49300,2865
|
|
20240118,092400,7229369700,49300,49300,49350,49300,1486
|
|
20240118,092300,7156105750,49350,49350,49350,49300,2005
|
|
20240118,092200,7057249750,49350,49400,49400,49300,8113
|
|
20240118,092100,6656947200,49350,49400,49400,49350,3770
|
|
20240118,092000,6470747850,49350,49450,49450,49350,5088
|
|
20240118,091900,6219411050,49450,49400,49450,49400,1241
|
|
20240118,091800,6158092550,49400,49450,49450,49400,997
|
|
20240118,091700,6108821200,49450,49500,49500,49400,3307
|
|
20240118,091600,5945295900,49450,49500,49500,49450,487
|
|
20240118,091500,5921194650,49500,49600,49600,49450,5398
|
|
20240118,091400,5653909500,49550,49550,49550,49500,4619
|
|
20240118,091300,5425066400,49550,49550,49600,49500,2806
|
|
20240118,091200,5286037050,49550,49550,49550,49500,1679
|
|
20240118,091100,5202847800,49550,49500,49550,49450,5166
|
|
20240118,091000,4947050650,49500,49450,49500,49450,1425
|
|
20240118,090900,4876519200,49500,49550,49550,49500,3735
|
|
20240118,090800,4691597800,49550,49450,49550,49400,4134
|
|
20240118,090700,4487030900,49400,49450,49450,49350,11892
|
|
20240118,090600,3899605550,49450,49450,49450,49400,5057
|
|
20240118,090500,3649562550,49450,49400,49450,49400,3000
|
|
20240118,090400,3501245550,49400,49500,49500,49400,5003
|
|
20240118,090300,3253894000,49500,49400,49500,49400,4121
|
|
20240118,090200,3050123100,49400,49600,49600,49400,16673
|
|
20240118,090100,2225348950,49600,49550,49600,49500,4067
|
|
20240118,090000,2023789400,49550,49450,49700,49450,40920
|