660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195700,4451941550,40600,40600,40600,40600,4510
|
|
20240108,195600,4451941550,40600,40600,40600,40600,0
|
|
20240108,195500,4451941550,40600,40600,40600,40600,0
|
|
20240108,195400,4451941550,40600,40600,40600,40600,0
|
|
20240108,195300,4451941550,40600,40600,40600,40600,0
|
|
20240108,195200,4451941550,40600,40600,40600,40600,0
|
|
20240108,195100,4451941550,40600,40600,40600,40600,0
|
|
20240108,195000,4451941550,40600,40600,40600,40600,0
|
|
20240108,194900,4451941550,40600,40600,40600,40600,0
|
|
20240108,194800,4451941550,40600,40600,40600,40600,0
|
|
20240108,194700,4451941550,40600,40600,40600,40600,0
|
|
20240108,194600,4451941550,40600,40600,40600,40600,0
|
|
20240108,194500,4451941550,40600,40600,40600,40600,0
|
|
20240108,194400,4451941550,40600,40600,40600,40600,0
|
|
20240108,194300,4451941550,40600,40600,40600,40600,0
|
|
20240108,194200,4451941550,40600,40600,40600,40600,0
|
|
20240108,194100,4451941550,40600,40600,40600,40600,0
|
|
20240108,194000,4451941550,40600,40600,40600,40600,0
|
|
20240108,193900,4451941550,40600,40600,40600,40600,0
|
|
20240108,193800,4451941550,40600,40600,40600,40600,0
|
|
20240108,193700,4451941550,40600,40600,40600,40600,0
|
|
20240108,193600,4451941550,40600,40600,40600,40600,0
|
|
20240108,193500,4451941550,40600,40600,40600,40600,0
|
|
20240108,193400,4451941550,40600,40600,40600,40600,0
|
|
20240108,193300,4451941550,40600,40600,40600,40600,0
|
|
20240108,193200,4451941550,40600,40600,40600,40600,0
|
|
20240108,193100,4451941550,40600,40600,40600,40600,0
|
|
20240108,193000,4451941550,40600,40600,40600,40600,0
|
|
20240108,192900,4451941550,40600,40600,40600,40600,0
|
|
20240108,192800,4451941550,40600,40600,40600,40600,0
|
|
20240108,192700,4451941550,40600,40600,40600,40600,4510
|
|
20240108,192600,4451941550,40600,40600,40600,40600,0
|
|
20240108,192500,4451941550,40600,40600,40600,40600,0
|
|
20240108,192400,4451941550,40600,40600,40600,40600,0
|
|
20240108,192300,4451941550,40600,40600,40600,40600,0
|
|
20240108,192200,4451941550,40600,40600,40600,40600,0
|
|
20240108,192100,4451941550,40600,40600,40600,40600,0
|
|
20240108,192000,4451941550,40600,40600,40600,40600,0
|
|
20240108,191900,4451941550,40600,40600,40600,40600,0
|
|
20240108,191800,4451941550,40600,40600,40600,40600,0
|
|
20240108,191700,4451941550,40600,40600,40600,40600,0
|
|
20240108,191600,4451941550,40600,40600,40600,40600,0
|
|
20240108,191500,4451941550,40600,40600,40600,40600,0
|
|
20240108,191400,4451941550,40600,40600,40600,40600,0
|
|
20240108,191300,4451941550,40600,40600,40600,40600,0
|
|
20240108,191200,4451941550,40600,40600,40600,40600,0
|
|
20240108,191100,4451941550,40600,40600,40600,40600,0
|
|
20240108,191000,4451941550,40600,40600,40600,40600,0
|
|
20240108,190900,4451941550,40600,40600,40600,40600,0
|
|
20240108,190800,4451941550,40600,40600,40600,40600,0
|
|
20240108,190700,4451941550,40600,40600,40600,40600,0
|
|
20240108,190600,4451941550,40600,40600,40600,40600,0
|
|
20240108,190500,4451941550,40600,40600,40600,40600,0
|
|
20240108,190400,4451941550,40600,40600,40600,40600,0
|
|
20240108,190300,4451941550,40600,40600,40600,40600,0
|
|
20240108,190200,4451941550,40600,40600,40600,40600,0
|
|
20240108,190100,4451941550,40600,40600,40600,40600,0
|
|
20240108,190000,4451941550,40600,40600,40600,40600,0
|
|
20240108,185900,4451941550,40600,40600,40600,40600,0
|
|
20240108,185800,4451941550,40600,40600,40600,40600,0
|
|
20240108,185700,4451941550,40600,40600,40600,40600,4510
|
|
20240108,185600,4451941550,40600,40600,40600,40600,0
|
|
20240108,185500,4451941550,40600,40600,40600,40600,0
|
|
20240108,185400,4451941550,40600,40600,40600,40600,0
|
|
20240108,185300,4451941550,40600,40600,40600,40600,0
|
|
20240108,185200,4451941550,40600,40600,40600,40600,0
|
|
20240108,185100,4451941550,40600,40600,40600,40600,0
|
|
20240108,185000,4451941550,40600,40600,40600,40600,0
|
|
20240108,184900,4451941550,40600,40600,40600,40600,0
|
|
20240108,184800,4451941550,40600,40600,40600,40600,0
|
|
20240108,184700,4451941550,40600,40600,40600,40600,0
|
|
20240108,184600,4451941550,40600,40600,40600,40600,0
|
|
20240108,184500,4451941550,40600,40600,40600,40600,0
|
|
20240108,184400,4451941550,40600,40600,40600,40600,0
|
|
20240108,184300,4451941550,40600,40600,40600,40600,0
|
|
20240108,184200,4451941550,40600,40600,40600,40600,0
|
|
20240108,184100,4451941550,40600,40600,40600,40600,0
|
|
20240108,184000,4451941550,40600,40600,40600,40600,0
|
|
20240108,183900,4451941550,40600,40600,40600,40600,0
|
|
20240108,183800,4451941550,40600,40600,40600,40600,0
|
|
20240108,183700,4451941550,40600,40600,40600,40600,0
|
|
20240108,183600,4451941550,40600,40600,40600,40600,0
|
|
20240108,183500,4451941550,40600,40600,40600,40600,0
|
|
20240108,183400,4451941550,40600,40600,40600,40600,0
|
|
20240108,183300,4451941550,40600,40600,40600,40600,0
|
|
20240108,183200,4451941550,40600,40600,40600,40600,0
|
|
20240108,183100,4451941550,40600,40600,40600,40600,0
|
|
20240108,183000,4451941550,40600,40600,40600,40600,0
|
|
20240108,182900,4451941550,40600,40600,40600,40600,0
|
|
20240108,182800,4451941550,40600,40600,40600,40600,0
|
|
20240108,182700,4451941550,40600,40600,40600,40600,4510
|
|
20240108,182600,4451941550,40600,40600,40600,40600,0
|
|
20240108,182500,4451941550,40600,40600,40600,40600,0
|
|
20240108,182400,4451941550,40600,40600,40600,40600,0
|
|
20240108,182300,4451941550,40600,40600,40600,40600,0
|
|
20240108,182200,4451941550,40600,40600,40600,40600,0
|
|
20240108,182100,4451941550,40600,40600,40600,40600,0
|
|
20240108,182000,4451941550,40600,40600,40600,40600,0
|
|
20240108,181900,4451941550,40600,40600,40600,40600,0
|
|
20240108,181800,4451941550,40600,40600,40600,40600,0
|
|
20240108,181700,4451941550,40600,40600,40600,40600,0
|
|
20240108,181600,4451941550,40600,40600,40600,40600,0
|
|
20240108,181500,4451941550,40600,40600,40600,40600,0
|
|
20240108,181400,4451941550,40600,40600,40600,40600,0
|
|
20240108,181300,4451941550,40600,40600,40600,40600,0
|
|
20240108,181200,4451941550,40600,40600,40600,40600,0
|
|
20240108,181100,4451941550,40600,40600,40600,40600,0
|
|
20240108,181000,4451941550,40600,40600,40600,40600,0
|
|
20240108,180900,4451941550,40600,40600,40600,40600,0
|
|
20240108,180800,4451941550,40600,40600,40600,40600,0
|
|
20240108,180700,4451941550,40600,40600,40600,40600,0
|
|
20240108,180600,4451941550,40600,40600,40600,40600,0
|
|
20240108,180500,4451941550,40600,40600,40600,40600,0
|
|
20240108,180400,4451941550,40600,40600,40600,40600,0
|
|
20240108,180300,4451941550,40600,40600,40600,40600,0
|
|
20240108,180200,4451941550,40600,40600,40600,40600,0
|
|
20240108,180100,4451941550,40600,40600,40600,40600,0
|
|
20240108,180000,4451941550,40600,40600,40600,40600,0
|
|
20240108,175900,4451941550,40600,40600,40600,40600,0
|
|
20240108,175800,4451941550,40600,40600,40600,40600,0
|
|
20240108,175700,4451941550,40600,40600,40600,40600,4510
|
|
20240108,175600,4451941550,40600,40600,40600,40600,0
|
|
20240108,175500,4451941550,40600,40600,40600,40600,0
|
|
20240108,175400,4451941550,40600,40600,40600,40600,0
|
|
20240108,175300,4451941550,40600,40600,40600,40600,0
|
|
20240108,175200,4451941550,40600,40600,40600,40600,0
|
|
20240108,175100,4451941550,40600,40600,40600,40600,0
|
|
20240108,175000,4451941550,40600,40600,40600,40600,0
|
|
20240108,174900,4451941550,40600,40600,40600,40600,0
|
|
20240108,174800,4451941550,40600,40600,40600,40600,0
|
|
20240108,174700,4451941550,40600,40600,40600,40600,0
|
|
20240108,174600,4451941550,40600,40600,40600,40600,0
|
|
20240108,174500,4451941550,40600,40600,40600,40600,0
|
|
20240108,174400,4451941550,40600,40600,40600,40600,0
|
|
20240108,174300,4451941550,40600,40600,40600,40600,0
|
|
20240108,174200,4451941550,40600,40600,40600,40600,0
|
|
20240108,174100,4451941550,40600,40600,40600,40600,0
|
|
20240108,174000,4451941550,40600,40600,40600,40600,0
|
|
20240108,173900,4451941550,40600,40600,40600,40600,0
|
|
20240108,173800,4451941550,40600,40600,40600,40600,0
|
|
20240108,173700,4451941550,40600,40600,40600,40600,0
|
|
20240108,173600,4451941550,40600,40600,40600,40600,0
|
|
20240108,173500,4451941550,40600,40600,40600,40600,0
|
|
20240108,173400,4451941550,40600,40600,40600,40600,0
|
|
20240108,173300,4451941550,40600,40600,40600,40600,0
|
|
20240108,173200,4451941550,40600,40600,40600,40600,0
|
|
20240108,173100,4451941550,40600,40600,40600,40600,0
|
|
20240108,173000,4451941550,40600,40600,40600,40600,0
|
|
20240108,172900,4451941550,40600,40600,40600,40600,0
|
|
20240108,172800,4451941550,40600,40600,40600,40600,0
|
|
20240108,172700,4451941550,40600,40600,40600,40600,4510
|
|
20240108,172600,4451941550,40600,40600,40600,40600,0
|
|
20240108,172500,4451941550,40600,40600,40600,40600,0
|
|
20240108,172400,4451941550,40600,40600,40600,40600,0
|
|
20240108,172300,4451941550,40600,40600,40600,40600,0
|
|
20240108,172200,4451941550,40600,40600,40600,40600,0
|
|
20240108,172100,4451941550,40600,40600,40600,40600,0
|
|
20240108,172000,4451941550,40600,40600,40600,40600,0
|
|
20240108,171900,4451941550,40600,40600,40600,40600,0
|
|
20240108,171800,4451941550,40600,40600,40600,40600,0
|
|
20240108,171700,4451941550,40600,40600,40600,40600,0
|
|
20240108,171600,4451941550,40600,40600,40600,40600,0
|
|
20240108,171500,4451941550,40600,40600,40600,40600,0
|
|
20240108,171400,4451941550,40600,40600,40600,40600,0
|
|
20240108,171300,4451941550,40600,40600,40600,40600,0
|
|
20240108,171200,4451941550,40600,40600,40600,40600,0
|
|
20240108,171100,4451941550,40600,40600,40600,40600,0
|
|
20240108,171000,4451941550,40600,40600,40600,40600,0
|
|
20240108,170900,4451941550,40600,40600,40600,40600,0
|
|
20240108,170800,4451941550,40600,40600,40600,40600,0
|
|
20240108,170700,4451941550,40600,40600,40600,40600,0
|
|
20240108,170600,4451941550,40600,40600,40600,40600,0
|
|
20240108,170500,4451941550,40600,40600,40600,40600,0
|
|
20240108,170400,4451941550,40600,40600,40600,40600,0
|
|
20240108,170300,4451941550,40600,40600,40600,40600,0
|
|
20240108,170200,4451941550,40600,40600,40600,40600,0
|
|
20240108,170100,4451941550,40600,40600,40600,40600,0
|
|
20240108,170000,4451941550,40600,40600,40600,40600,0
|
|
20240108,165900,4451941550,40600,40600,40600,40600,0
|
|
20240108,165800,4451941550,40600,40600,40600,40600,0
|
|
20240108,165700,4451941550,40600,40600,40600,40600,4510
|
|
20240108,165600,4451941550,40600,40600,40600,40600,0
|
|
20240108,165500,4451941550,40600,40600,40600,40600,0
|
|
20240108,165400,4451941550,40600,40600,40600,40600,0
|
|
20240108,165300,4451941550,40600,40600,40600,40600,0
|
|
20240108,165200,4451941550,40600,40600,40600,40600,0
|
|
20240108,165100,4451941550,40600,40600,40600,40600,0
|
|
20240108,165000,4451941550,40600,40600,40600,40600,0
|
|
20240108,164900,4451941550,40600,40600,40600,40600,0
|
|
20240108,164800,4451941550,40600,40600,40600,40600,0
|
|
20240108,164700,4451941550,40600,40600,40600,40600,0
|
|
20240108,164600,4451941550,40600,40600,40600,40600,0
|
|
20240108,164500,4451941550,40600,40600,40600,40600,0
|
|
20240108,164400,4451941550,40600,40600,40600,40600,0
|
|
20240108,164300,4451941550,40600,40600,40600,40600,0
|
|
20240108,164200,4451941550,40600,40600,40600,40600,0
|
|
20240108,164100,4451941550,40600,40600,40600,40600,0
|
|
20240108,164000,4451941550,40600,40600,40600,40600,0
|
|
20240108,163900,4451941550,40600,40600,40600,40600,0
|
|
20240108,163800,4451941550,40600,40600,40600,40600,0
|
|
20240108,163700,4451941550,40600,40600,40600,40600,0
|
|
20240108,163600,4451941550,40600,40600,40600,40600,0
|
|
20240108,163500,4451941550,40600,40600,40600,40600,0
|
|
20240108,163400,4451941550,40600,40600,40600,40600,0
|
|
20240108,163300,4451941550,40600,40600,40600,40600,0
|
|
20240108,163200,4451941550,40600,40600,40600,40600,0
|
|
20240108,163100,4451941550,40600,40600,40600,40600,0
|
|
20240108,163000,4451941550,40600,40600,40600,40600,0
|
|
20240108,162900,4451941550,40600,40600,40600,40600,0
|
|
20240108,162800,4451941550,40600,40600,40600,40600,0
|
|
20240108,162700,4451941550,40600,40600,40600,40600,4510
|
|
20240108,162600,4451941550,40600,40600,40600,40600,0
|
|
20240108,162500,4451941550,40600,40600,40600,40600,0
|
|
20240108,162400,4451941550,40600,40600,40600,40600,0
|
|
20240108,162300,4451941550,40600,40600,40600,40600,0
|
|
20240108,162200,4451941550,40600,40600,40600,40600,0
|
|
20240108,162100,4451941550,40600,40600,40600,40600,0
|
|
20240108,162000,4451941550,40600,40600,40600,40600,0
|
|
20240108,161900,4451941550,40600,40600,40600,40600,0
|
|
20240108,161800,4451941550,40600,40600,40600,40600,0
|
|
20240108,161700,4451941550,40600,40600,40600,40600,0
|
|
20240108,161600,4451941550,40600,40600,40600,40600,0
|
|
20240108,161500,4451941550,40600,40600,40600,40600,0
|
|
20240108,161400,4451941550,40600,40600,40600,40600,0
|
|
20240108,161300,4451941550,40600,40600,40600,40600,0
|
|
20240108,161200,4451941550,40600,40600,40600,40600,0
|
|
20240108,161100,4451941550,40600,40600,40600,40600,0
|
|
20240108,161000,4451941550,40600,40600,40600,40600,0
|
|
20240108,160900,4451941550,40600,40600,40600,40600,0
|
|
20240108,160800,4451941550,40600,40600,40600,40600,0
|
|
20240108,160700,4451941550,40600,40600,40600,40600,0
|
|
20240108,160600,4451941550,40600,40600,40600,40600,0
|
|
20240108,160500,4451941550,40600,40600,40600,40600,0
|
|
20240108,160400,4451941550,40600,40600,40600,40600,0
|
|
20240108,160300,4451941550,40600,40600,40600,40600,0
|
|
20240108,160200,4451941550,40600,40600,40600,40600,0
|
|
20240108,160100,4451941550,40600,40600,40600,40600,0
|
|
20240108,160000,4451941550,40600,40600,40600,40600,0
|
|
20240108,155900,4451941550,40600,40600,40600,40600,0
|
|
20240108,155800,4451941550,40600,40600,40600,40600,0
|
|
20240108,155700,4451941550,40600,40600,40600,40600,4510
|
|
20240108,155600,4451941550,40600,40600,40600,40600,0
|
|
20240108,155500,4451941550,40600,40600,40600,40600,0
|
|
20240108,155400,4451941550,40600,40600,40600,40600,0
|
|
20240108,155300,4451941550,40600,40600,40600,40600,0
|
|
20240108,155200,4451941550,40600,40600,40600,40600,0
|
|
20240108,155100,4451941550,40600,40600,40600,40600,0
|
|
20240108,155000,4451941550,40600,40600,40600,40600,0
|
|
20240108,154900,4451941550,40600,40600,40600,40600,0
|
|
20240108,154800,4451941550,40600,40600,40600,40600,0
|
|
20240108,154700,4451941550,40600,40600,40600,40600,0
|
|
20240108,154600,4451941550,40600,40600,40600,40600,0
|
|
20240108,154500,4451941550,40600,40600,40600,40600,0
|
|
20240108,154400,4451941550,40600,40600,40600,40600,0
|
|
20240108,154300,4451941550,40600,40600,40600,40600,0
|
|
20240108,154200,4451941550,40600,40600,40600,40600,0
|
|
20240108,154100,4451941550,40600,40600,40600,40600,0
|
|
20240108,154000,4451941550,40600,40600,40600,40600,0
|
|
20240108,153900,4451941550,40600,40600,40600,40600,0
|
|
20240108,153800,4451941550,40600,40600,40600,40600,0
|
|
20240108,153700,4451941550,40600,40600,40600,40600,0
|
|
20240108,153600,4451941550,40600,40600,40600,40600,0
|
|
20240108,153500,4451941550,40600,40600,40600,40600,0
|
|
20240108,153400,4451941550,40600,40600,40600,40600,0
|
|
20240108,153300,4451941550,40600,40600,40600,40600,0
|
|
20240108,153200,4451941550,40600,40600,40600,40600,0
|
|
20240108,153100,4451941550,40600,40600,40600,40600,0
|
|
20240108,153000,4451941550,40600,40600,40600,40600,4510
|
|
20240108,152900,4268835550,40700,40700,40700,40700,0
|
|
20240108,152800,4268835550,40700,40700,40700,40700,0
|
|
20240108,152700,4268835550,40700,40700,40700,40700,0
|
|
20240108,152600,4268835550,40700,40700,40700,40700,0
|
|
20240108,152500,4268835550,40700,40700,40700,40700,0
|
|
20240108,152400,4268835550,40700,40700,40700,40700,0
|
|
20240108,152300,4268835550,40700,40700,40700,40700,0
|
|
20240108,152200,4268835550,40700,40700,40700,40700,0
|
|
20240108,152100,4268835550,40700,40700,40700,40700,0
|
|
20240108,152000,4268835550,40700,40700,40700,40700,0
|
|
20240108,151900,4268835550,40700,40700,40700,40650,255
|
|
20240108,151800,4258457150,40700,40650,40700,40650,366
|
|
20240108,151700,4243574150,40600,40600,40650,40600,256
|
|
20240108,151600,4233177050,40650,40550,40650,40550,774
|
|
20240108,151500,4201743400,40600,40550,40600,40550,118
|
|
20240108,151400,4196956250,40600,40600,40600,40500,221
|
|
20240108,151300,4187989800,40600,40500,40600,40500,422
|
|
20240108,151200,4170878350,40550,40550,40550,40500,109
|
|
20240108,151100,4166458450,40550,40500,40550,40500,111
|
|
20240108,151000,4161962900,40550,40500,40550,40500,142
|
|
20240108,150900,4156209900,40500,40600,40600,40500,79
|
|
20240108,150800,4153007750,40600,40550,40600,40500,217
|
|
20240108,150700,4144207900,40500,40600,40600,40500,305
|
|
20240108,150600,4131837550,40600,40500,40600,40500,144
|
|
20240108,150500,4125997750,40500,40550,40600,40500,103
|
|
20240108,150400,4121823800,40550,40600,40600,40500,97
|
|
20240108,150300,4117891450,40600,40550,40600,40550,106
|
|
20240108,150200,4113592300,40550,40550,40600,40550,105
|
|
20240108,150100,4109331750,40550,40600,40600,40550,130
|
|
20240108,150000,4104059350,40550,40600,40600,40550,112
|
|
20240108,145900,4099515350,40600,40600,40600,40550,80
|
|
20240108,145800,4096269350,40600,40600,40600,40550,191
|
|
20240108,145700,4088521850,40550,40600,40600,40550,82
|
|
20240108,145600,4085195600,40600,40600,40600,40550,87
|
|
20240108,145500,4081665900,40550,40600,40650,40550,85
|
|
20240108,145400,4078216050,40600,40600,40650,40550,98
|
|
20240108,145300,4074239100,40650,40650,40650,40600,87
|
|
20240108,145200,4070706650,40550,40600,40600,40550,102
|
|
20240108,145100,4066568500,40600,40600,40600,40550,99
|
|
20240108,145000,4062550500,40600,40600,40600,40550,924
|
|
20240108,144900,4025046400,40600,40650,40650,40600,55
|
|
20240108,144800,4022812450,40650,40650,40650,40600,93
|
|
20240108,144700,4019035450,40600,40600,40650,40600,27
|
|
20240108,144600,4017939100,40650,40650,40650,40600,232
|
|
20240108,144500,4008516750,40650,40600,40650,40550,365
|
|
20240108,144400,3993692900,40550,40550,40600,40550,73
|
|
20240108,144300,3990731900,40550,40550,40600,40550,181
|
|
20240108,144200,3983385650,40600,40600,40600,40550,126
|
|
20240108,144100,3978274000,40550,40550,40600,40550,122
|
|
20240108,144000,3973324950,40550,40550,40600,40550,71
|
|
20240108,143900,3970445250,40600,40600,40600,40550,114
|
|
20240108,143800,3965819750,40550,40600,40600,40550,239
|
|
20240108,143700,3956123350,40600,40600,40600,40550,91
|
|
20240108,143600,3952432650,40600,40600,40600,40550,71
|
|
20240108,143500,3949552650,40600,40600,40600,40550,102
|
|
20240108,143400,3945415300,40600,40550,40600,40550,61
|
|
20240108,143300,3942941200,40600,40550,40600,40550,461
|
|
20240108,143200,3924243850,40600,40550,40600,40550,84
|
|
20240108,143100,3920836600,40550,40550,40600,40550,245
|
|
20240108,143000,3910897450,40550,40600,40600,40550,50
|
|
20240108,142900,3908869350,40600,40600,40600,40550,253
|
|
20240108,142800,3898607850,40600,40550,40600,40550,29
|
|
20240108,142700,3897431250,40550,40600,40600,40550,84
|
|
20240108,142600,3894022550,40600,40550,40600,40550,118
|
|
20240108,142500,3889232000,40550,40550,40600,40550,139
|
|
20240108,142400,3883594250,40600,40600,40600,40550,12
|
|
20240108,142300,3883107150,40600,40650,40650,40600,571
|
|
20240108,142200,3859920400,40650,40650,40700,40600,255
|
|
20240108,142100,3849547600,40650,40550,40700,40550,4838
|
|
20240108,142000,3652870250,40550,40550,40550,40500,20
|
|
20240108,141900,3652059600,40550,40550,40550,40500,72
|
|
20240108,141800,3649141700,40550,40450,40550,40450,500
|
|
20240108,141700,3628892500,40500,40450,40500,40450,6
|
|
20240108,141600,3628649700,40450,40450,40500,40450,43
|
|
20240108,141500,3626910100,40450,40450,40450,40450,2
|
|
20240108,141400,3626829200,40500,40450,40500,40450,4
|
|
20240108,141300,3626667350,40550,40550,40600,40450,462
|
|
20240108,141200,3607953100,40550,40550,40600,40550,40
|
|
20240108,141100,3606330950,40600,40600,40600,40600,1054
|
|
20240108,141000,3563538550,40600,40450,40600,40450,1142
|
|
20240108,140900,3517237300,40500,40450,40500,40450,79
|
|
20240108,140800,3514037950,40450,40500,40500,40450,45
|
|
20240108,140700,3512217350,40500,40450,40500,40450,13
|
|
20240108,140600,3511691100,40500,40450,40500,40450,27
|
|
20240108,140500,3510598750,40500,40400,40500,40400,379
|
|
20240108,140400,3495264450,40400,40400,40450,40400,117
|
|
20240108,140300,3490534500,40450,40400,40450,40400,468
|
|
20240108,140200,3471622450,40450,40450,40450,40400,8
|
|
20240108,140100,3471299150,40400,40450,40450,40400,14
|
|
20240108,140000,3470733100,40400,40450,40450,40400,92
|
|
20240108,135900,3467013750,40450,40400,40500,40400,147
|
|
20240108,135800,3461066600,40400,40400,40400,40400,12
|
|
20240108,135700,3460581800,40400,40450,40500,40400,33
|
|
20240108,135600,3459247100,40450,40450,40450,40450,37
|
|
20240108,135500,3457750450,40450,40450,40500,40450,40
|
|
20240108,135400,3456132400,40450,40500,40500,40450,6
|
|
20240108,135300,3455889450,40450,40500,40550,40450,446
|
|
20240108,135200,3437829850,40550,40500,40550,40500,11
|
|
20240108,135100,3437384250,40500,40500,40500,40500,2
|
|
20240108,135000,3437303250,40500,40500,40600,40500,153
|
|
20240108,134900,3431104350,40500,40500,40550,40500,92
|
|
20240108,134800,3427375900,40550,40550,40600,40550,222
|
|
20240108,134700,3418371600,40550,40500,40550,40500,146
|
|
20240108,134600,3412451400,40500,40450,40550,40450,240
|
|
20240108,134500,3402728750,40450,40400,40450,40400,77
|
|
20240108,134400,3399615700,40400,40400,40400,40400,5
|
|
20240108,134300,3399413700,40450,40450,40500,40400,492
|
|
20240108,134200,3379526450,40450,40450,40450,40450,12
|
|
20240108,134100,3379041050,40450,40450,40500,40450,53
|
|
20240108,134000,3376897150,40500,40400,40500,40400,44
|
|
20240108,133900,3375117600,40400,40450,40450,40400,11
|
|
20240108,133800,3374672800,40500,40450,40500,40400,1250
|
|
20240108,133700,3324151350,40450,40400,40450,40400,91
|
|
20240108,133600,3320470750,40400,40350,40400,40350,11
|
|
20240108,133500,3320026700,40400,40300,40400,40300,206
|
|
20240108,133400,3311713400,40250,40250,40250,40250,62
|
|
20240108,133300,3309217900,40350,40350,40400,40250,442
|
|
20240108,133200,3291408950,40300,40400,40400,40300,1584
|
|
20240108,133100,3227553050,40400,40350,40450,40300,708
|
|
20240108,133000,3198996250,40450,40350,40450,40350,84
|
|
20240108,132900,3195602300,40400,40350,40400,40350,15
|
|
20240108,132800,3194997000,40400,40400,40400,40400,176
|
|
20240108,132700,3187886600,40450,40500,40500,40450,95
|
|
20240108,132600,3184041050,40450,40400,40500,40400,337
|
|
20240108,132500,3170409400,40450,40450,40450,40450,6
|
|
20240108,132400,3170166700,40400,40400,40450,40350,35
|
|
20240108,132300,3168752650,40400,40400,40500,40350,425
|
|
20240108,132200,3151583200,40400,40500,40500,40400,151
|
|
20240108,132100,3145471500,40400,40450,40450,40400,19
|
|
20240108,132000,3144703250,40450,40450,40450,40450,3
|
|
20240108,131900,3144581900,40450,40500,40500,40450,70
|
|
20240108,131800,3141748650,40500,40500,40500,40500,14
|
|
20240108,131700,3141181650,40500,40500,40550,40500,131
|
|
20240108,131600,3135874550,40500,40550,40550,40500,43
|
|
20240108,131500,3134133000,40550,40400,40550,40400,431
|
|
20240108,131400,3116675250,40400,40450,40450,40400,56
|
|
20240108,131300,3114411800,40500,40450,40500,40350,1171
|
|
20240108,131200,3067110400,40400,40400,40450,40400,62
|
|
20240108,131100,3064602850,40450,40450,40450,40450,115
|
|
20240108,131000,3059951100,40450,40400,40500,40400,123
|
|
20240108,130900,3054974350,40400,40350,40400,40350,68
|
|
20240108,130800,3052227450,40400,40450,40450,40350,282
|
|
20240108,130700,3040831200,40450,40500,40500,40450,80
|
|
20240108,130600,3037595150,40450,40450,40450,40450,5
|
|
20240108,130500,3037392900,40450,40450,40450,40450,8
|
|
20240108,130400,3037069300,40450,40450,40450,40450,5
|
|
20240108,130300,3036867050,40450,40550,40600,40450,468
|
|
20240108,130200,3017914100,40550,40600,40600,40550,37
|
|
20240108,130100,3016413500,40600,40650,40650,40550,37
|
|
20240108,130000,3014910150,40650,40550,40700,40550,2287
|
|
20240108,125900,2921997200,40500,40450,40550,40450,695
|
|
20240108,125800,2893872550,40450,40400,40450,40400,47
|
|
20240108,125700,2891973650,40400,40400,40450,40400,20
|
|
20240108,125600,2891165550,40450,40350,40450,40350,203
|
|
20240108,125500,2882963450,40400,40400,40450,40350,501
|
|
20240108,125400,2862738400,40450,40450,40450,40400,9
|
|
20240108,125300,2862374400,40450,40450,40500,40400,480
|
|
20240108,125200,2842965000,40500,40500,40500,40450,68
|
|
20240108,125100,2840212700,40500,40450,40500,40450,73
|
|
20240108,125000,2837256350,40450,40450,40450,40450,2
|
|
20240108,124900,2837175450,40500,40450,40500,40450,13
|
|
20240108,124800,2836649550,40450,40450,40450,40400,164
|
|
20240108,124700,2830017200,40450,40450,40450,40400,118
|
|
20240108,124600,2825244150,40450,40350,40450,40350,780
|
|
20240108,124500,2793747850,40350,40350,40350,40300,114
|
|
20240108,124400,2789149550,40350,40300,40350,40300,106
|
|
20240108,124300,2784874100,40400,40400,40450,40300,532
|
|
20240108,124200,2763410900,40450,40400,40450,40400,121
|
|
20240108,124100,2758522350,40450,40450,40450,40350,7
|
|
20240108,124000,2758239300,40400,40450,40450,40400,85
|
|
20240108,123900,2754803900,40400,40400,40400,40400,14
|
|
20240108,123800,2754238300,40350,40400,40400,40350,48
|
|
20240108,123700,2752299200,40400,40350,40450,40300,250
|
|
20240108,123600,2742202850,40300,40300,40400,40300,58
|
|
20240108,123500,2739863850,40400,40350,40400,40350,254
|
|
20240108,123400,2729611900,40350,40350,40350,40350,1
|
|
20240108,123300,2729571550,40350,40350,40400,40250,574
|
|
20240108,123200,2706435700,40350,40350,40350,40350,37
|
|
20240108,123100,2704942750,40350,40350,40400,40350,46
|
|
20240108,123000,2703086200,40350,40400,40400,40350,189
|
|
20240108,122900,2695450650,40400,40400,40400,40400,28
|
|
20240108,122800,2694319450,40400,40400,40400,40400,14
|
|
20240108,122700,2693753850,40400,40400,40400,40400,24
|
|
20240108,122600,2692784250,40400,40400,40450,40400,12
|
|
20240108,122500,2692299400,40400,40450,40450,40400,14
|
|
20240108,122400,2691733150,40550,40500,40550,40500,201
|
|
20240108,122300,2683591750,40500,40600,40600,40350,566
|
|
20240108,122200,2660690250,40550,40600,40600,40550,440
|
|
20240108,122100,2642829850,40600,40600,40650,40600,53
|
|
20240108,122000,2640676800,40650,40500,40650,40500,811
|
|
20240108,121900,2607776450,40500,40500,40500,40450,542
|
|
20240108,121800,2585825950,40450,40450,40450,40450,35
|
|
20240108,121700,2584410200,40450,40300,40450,40300,809
|
|
20240108,121600,2551765050,40450,40400,40450,40350,964
|
|
20240108,121500,2512848550,40450,40450,40450,40400,145
|
|
20240108,121400,2506983350,40450,40400,40450,40400,393
|
|
20240108,121300,2491101350,40400,40400,40450,40350,446
|
|
20240108,121200,2473088550,40450,40300,40450,40300,486
|
|
20240108,121100,2453465150,40300,40350,40350,40300,4
|
|
20240108,121000,2453303800,40350,40350,40350,40250,157
|
|
20240108,120900,2446977700,40300,40300,40300,40250,70
|
|
20240108,120800,2444156750,40300,40300,40300,40250,143
|
|
20240108,120700,2438397550,40300,40300,40300,40300,36
|
|
20240108,120600,2436946750,40300,40300,40350,40300,35
|
|
20240108,120500,2435535950,40300,40300,40300,40300,2
|
|
20240108,120400,2435455350,40300,40300,40300,40300,13
|
|
20240108,120300,2434931450,40300,40250,40300,40150,959
|
|
20240108,120200,2396344000,40300,40250,40300,40250,77
|
|
20240108,120100,2393242600,40250,40250,40250,40250,6
|
|
20240108,120000,2393001100,40300,40250,40300,40250,21
|
|
20240108,115900,2392155650,40300,40300,40300,40250,39
|
|
20240108,115800,2390584000,40350,40300,40350,40300,2
|
|
20240108,115700,2390503350,40350,40300,40350,40300,173
|
|
20240108,115600,2383523050,40350,40300,40350,40300,46
|
|
20240108,115500,2381668800,40300,40300,40350,40300,30
|
|
20240108,115400,2380459750,40300,40250,40350,40250,257
|
|
20240108,115300,2370101850,40350,40350,40350,40150,485
|
|
20240108,115200,2350579100,40300,40300,40300,40300,2
|
|
20240108,115100,2350498500,40350,40300,40350,40300,113
|
|
20240108,115000,2345940300,40400,40350,40400,40350,19
|
|
20240108,114900,2345172750,40400,40400,40450,40300,386
|
|
20240108,114800,2329590600,40350,40400,40400,40350,4
|
|
20240108,114700,2329429050,40400,40400,40400,40350,71
|
|
20240108,114600,2326562200,40400,40400,40400,40350,33
|
|
20240108,114500,2325229400,40400,40350,40400,40350,10
|
|
20240108,114400,2324825450,40400,40300,40400,40150,539
|
|
20240108,114300,2303111000,40350,40350,40400,40200,566
|
|
20240108,114200,2280309750,40350,40350,40350,40350,1
|
|
20240108,114100,2280269400,40350,40350,40350,40350,9
|
|
20240108,114000,2279906250,40350,40250,40350,40250,85
|
|
20240108,113900,2276479300,40250,40350,40400,40250,325
|
|
20240108,113800,2263377850,40400,40350,40400,40350,13
|
|
20240108,113700,2262853000,40400,40350,40400,40350,24
|
|
20240108,113600,2261883750,40350,40350,40350,40300,102
|
|
20240108,113500,2257770550,40400,40350,40400,40350,9
|
|
20240108,113400,2257407300,40350,40400,40400,40300,305
|
|
20240108,113300,2245106250,40350,40350,40400,40250,530
|
|
20240108,113200,2223739550,40350,40350,40400,40300,125
|
|
20240108,113100,2218694300,40400,40350,40400,40350,10
|
|
20240108,113000,2218290550,40400,40300,40400,40300,59
|
|
20240108,112900,2215910300,40400,40350,40400,40250,559
|
|
20240108,112800,2193384350,40400,40350,40400,40350,44
|
|
20240108,112700,2191608350,40350,40350,40400,40350,19
|
|
20240108,112600,2190841100,40350,40350,40350,40350,2
|
|
20240108,112500,2190760400,40400,40400,40400,40350,53
|
|
20240108,112400,2188619300,40350,40300,40400,40250,504
|
|
20240108,112300,2168309000,40350,40350,40350,40250,502
|
|
20240108,112200,2148077600,40400,40300,40400,40300,39
|
|
20240108,112100,2146502350,40350,40300,40350,40300,46
|
|
20240108,112000,2144647750,40350,40350,40350,40350,45
|
|
20240108,111900,2142832000,40350,40350,40400,40300,453
|
|
20240108,111800,2124562350,40350,40350,40350,40350,54
|
|
20240108,111700,2122383450,40350,40300,40350,40300,159
|
|
20240108,111600,2115969150,40350,40350,40350,40300,30
|
|
20240108,111500,2114758700,40350,40250,40350,40250,98
|
|
20240108,111400,2110807750,40250,40250,40350,40250,574
|
|
20240108,111300,2087690450,40250,40250,40300,40200,734
|
|
20240108,111200,2058155900,40300,40250,40300,40250,53
|
|
20240108,111100,2056020400,40250,40250,40250,40250,4
|
|
20240108,111000,2055859400,40300,40300,40350,40250,29
|
|
20240108,110900,2054690800,40350,40250,40350,40200,753
|
|
20240108,110800,2024370200,40300,40200,40350,40150,721
|
|
20240108,110700,1995354300,40150,40200,40200,40150,21
|
|
20240108,110600,1994510400,40250,40150,40250,40100,355
|
|
20240108,110500,1980253450,40150,40150,40200,40150,270
|
|
20240108,110400,1969411550,40200,40200,40250,40150,422
|
|
20240108,110300,1952454950,40250,40150,40250,40150,1416
|
|
20240108,110200,1895574300,40200,40200,40200,40150,12
|
|
20240108,110100,1895092000,40150,40200,40200,40150,80
|
|
20240108,110000,1891878350,40200,40200,40200,40200,21
|
|
20240108,105900,1891034150,40200,40200,40250,40150,430
|
|
20240108,105800,1873748200,40250,40200,40250,40200,72
|
|
20240108,105700,1870852600,40200,40250,40300,40200,620
|
|
20240108,105600,1845907150,40250,40250,40350,40250,538
|
|
20240108,105500,1824234600,40250,40250,40250,40200,723
|
|
20240108,105400,1795163500,40250,40250,40300,40200,429
|
|
20240108,105300,1777909000,40250,40300,40300,40200,858
|
|
20240108,105200,1743361200,40300,40300,40350,40300,18
|
|
20240108,105100,1742635600,40350,40350,40350,40300,20
|
|
20240108,105000,1741828800,40350,40350,40350,40300,34
|
|
20240108,104900,1740458250,40350,40400,40400,40300,414
|
|
20240108,104800,1723764300,40400,40400,40400,40400,131
|
|
20240108,104700,1718471900,40400,40400,40400,40350,210
|
|
20240108,104600,1709996150,40350,40350,40450,40350,244
|
|
20240108,104500,1700141200,40350,40300,40350,40300,68
|
|
20240108,104400,1697397450,40300,40350,40350,40300,831
|
|
20240108,104300,1663894200,40350,40350,40400,40300,919
|
|
20240108,104200,1626842450,40300,40300,40350,40300,65
|
|
20240108,104100,1624222700,40300,40350,40350,40300,271
|
|
20240108,104000,1613290400,40350,40350,40350,40350,98
|
|
20240108,103900,1609336100,40350,40350,40400,40350,384
|
|
20240108,103800,1593839000,40350,40350,40400,40350,125
|
|
20240108,103700,1588795100,40400,40350,40400,40350,69
|
|
20240108,103600,1586009750,40400,40400,40400,40400,51
|
|
20240108,103500,1583949350,40400,40400,40400,40350,114
|
|
20240108,103400,1579348550,40400,40400,40400,40350,394
|
|
20240108,103300,1563446850,40400,40400,40400,40350,571
|
|
20240108,103200,1540391600,40450,40400,40450,40400,59
|
|
20240108,103100,1538007550,40400,40350,40450,40350,864
|
|
20240108,103000,1503119100,40350,40400,40400,40350,29
|
|
20240108,102900,1501948800,40400,40400,40450,40350,522
|
|
20240108,102800,1480871200,40400,40400,40400,40400,26
|
|
20240108,102700,1479820800,40400,40400,40450,40400,109
|
|
20240108,102600,1475415850,40450,40400,40450,40400,55
|
|
20240108,102500,1473193750,40400,40400,40400,40400,52
|
|
20240108,102400,1471092950,40450,40400,40450,40350,454
|
|
20240108,102300,1452760600,40400,40450,40500,40400,608
|
|
20240108,102200,1428184450,40500,40450,40500,40450,56
|
|
20240108,102100,1425917200,40500,40500,40500,40500,44
|
|
20240108,102000,1424135200,40500,40500,40550,40500,91
|
|
20240108,101900,1420449150,40500,40550,40550,40400,614
|
|
20240108,101800,1395602000,40450,40500,40550,40450,345
|
|
20240108,101700,1381641000,40550,40550,40550,40550,1
|
|
20240108,101600,1381600450,40550,40500,40550,40450,261
|
|
20240108,101500,1371029650,40500,40500,40550,40500,8
|
|
20240108,101400,1370705600,40550,40500,40550,40450,505
|
|
20240108,101300,1350251600,40500,40550,40600,40500,555
|
|
20240108,101200,1327745500,40600,40600,40600,40550,88
|
|
20240108,101100,1324175450,40600,40600,40600,40600,0
|
|
20240108,101000,1324175450,40600,40500,40600,40500,235
|
|
20240108,100900,1314644650,40500,40600,40600,40500,419
|
|
20240108,100800,1297671750,40600,40500,40600,40500,81
|
|
20240108,100700,1294389150,40500,40550,40600,40500,80
|
|
20240108,100600,1291148600,40600,40500,40600,40500,856
|
|
20240108,100500,1256471150,40500,40500,40500,40500,0
|
|
20240108,100400,1256471150,40500,40650,40650,40500,433
|
|
20240108,100300,1238924500,40650,40650,40700,40500,789
|
|
20240108,100200,1206870350,40650,40650,40750,40650,13
|
|
20240108,100100,1206341800,40650,40650,40650,40650,31
|
|
20240108,100000,1205081650,40750,40700,40750,40650,255
|
|
20240108,095900,1194696400,40700,40650,40700,40600,517
|
|
20240108,095800,1173688100,40700,40700,40700,40700,11
|
|
20240108,095700,1173240400,40750,40800,40800,40700,43
|
|
20240108,095600,1171488750,40800,40650,40800,40650,438
|
|
20240108,095500,1153670050,40650,40650,40650,40550,279
|
|
20240108,095400,1142341100,40750,40700,40750,40550,415
|
|
20240108,095300,1125475200,40700,40650,40800,40550,1724
|
|
20240108,095200,1055328800,40650,40650,40650,40650,100
|
|
20240108,095100,1051263800,40600,40550,40650,40550,406
|
|
20240108,095000,1034794250,40550,40550,40550,40550,7
|
|
20240108,094900,1034510400,40650,40650,40650,40500,523
|
|
20240108,094800,1013283700,40650,40550,40650,40550,1160
|
|
20240108,094700,966198100,40550,40500,40550,40500,226
|
|
20240108,094600,957042450,40500,40500,40500,40500,50
|
|
20240108,094500,955017450,40500,40450,40600,40450,1132
|
|
20240108,094400,909139500,40450,40400,40500,40350,712
|
|
20240108,094300,880352100,40450,40400,40450,40350,963
|
|
20240108,094200,841465150,40400,40350,40400,40350,126
|
|
20240108,094100,836379200,40400,40400,40400,40400,109
|
|
20240108,094000,831975600,40400,40400,40450,40400,126
|
|
20240108,093900,826883950,40400,40450,40450,40350,556
|
|
20240108,093800,804435900,40450,40400,40450,40350,180
|
|
20240108,093700,797163450,40400,40450,40500,40400,709
|
|
20240108,093600,768514950,40450,40450,40450,40450,126
|
|
20240108,093500,763418250,40450,40400,40450,40400,181
|
|
20240108,093400,756104300,40400,40450,40450,40400,445
|
|
20240108,093300,738121000,40500,40450,40500,40450,291
|
|
20240108,093200,726347800,40400,40450,40450,40400,23
|
|
20240108,093100,725417600,40450,40400,40450,40350,256
|
|
20240108,093000,715073800,40400,40400,40450,40400,674
|
|
20240108,092900,687843300,40350,40450,40450,40350,598
|
|
20240108,092800,663693600,40500,40450,40550,40450,470
|
|
20240108,092700,644659650,40450,40450,40450,40450,15
|
|
20240108,092600,644052900,40450,40350,40500,40350,162
|
|
20240108,092500,637503600,40350,40400,40400,40350,105
|
|
20240108,092400,633266150,40400,40400,40450,40350,768
|
|
20240108,092300,602235100,40400,40400,40400,40400,78
|
|
20240108,092200,599083900,40450,40500,40500,40400,350
|
|
20240108,092100,584920200,40550,40550,40550,40550,457
|
|
20240108,092000,566388850,40550,40400,40650,40400,1271
|
|
20240108,091900,514901400,40450,40450,40450,40400,331
|
|
20240108,091800,501523750,40450,40550,40550,40450,118
|
|
20240108,091700,496743500,40600,40450,40600,40450,352
|
|
20240108,091600,482484800,40500,40500,40500,40450,287
|
|
20240108,091500,470874450,40450,40600,40600,40450,285
|
|
20240108,091400,459322250,40600,40500,40600,40500,212
|
|
20240108,091300,450727400,40500,40400,40500,40400,130
|
|
20240108,091200,445472800,40400,40500,40500,40350,503
|
|
20240108,091100,425155850,40350,40550,40650,40350,997
|
|
20240108,091000,384791350,40550,40350,40650,40300,2520
|
|
20240108,090900,282879800,40350,40300,40350,40300,252
|
|
20240108,090800,272721100,40350,40400,40400,40350,441
|
|
20240108,090700,254925950,40400,40550,40600,40400,361
|
|
20240108,090600,240314850,40600,40400,40700,40400,1305
|
|
20240108,090500,187470400,40400,40400,40400,40350,435
|
|
20240108,090400,169901500,40450,40400,40450,40400,185
|
|
20240108,090300,162421350,40400,40500,40500,40400,117
|
|
20240108,090200,157688300,40500,40550,40550,40500,173
|
|
20240108,090100,150676900,40450,40800,40850,40300,2190
|
|
20240108,090000,61952750,40800,40600,40850,40600,1524
|