671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,200700,23139904690,17200,17200,17200,17200,0
|
|
20240108,200600,23139904690,17200,17200,17200,17200,0
|
|
20240108,200500,23139904690,17200,17200,17200,17200,0
|
|
20240108,200400,23139904690,17200,17200,17200,17200,0
|
|
20240108,200300,23139904690,17200,17200,17200,17200,0
|
|
20240108,200200,23139904690,17200,17200,17200,17200,0
|
|
20240108,200100,23139904690,17200,17200,17200,17200,0
|
|
20240108,200000,23139904690,17200,17200,17200,17200,0
|
|
20240108,195900,23139904690,17200,17200,17200,17200,0
|
|
20240108,195800,23139904690,17200,17200,17200,17200,0
|
|
20240108,195700,23139904690,17200,17200,17200,17200,0
|
|
20240108,195600,23139904690,17200,17200,17200,17200,0
|
|
20240108,195500,23139904690,17200,17200,17200,17200,0
|
|
20240108,195400,23139904690,17200,17200,17200,17200,0
|
|
20240108,195300,23139904690,17200,17200,17200,17200,0
|
|
20240108,195200,23139904690,17200,17200,17200,17200,0
|
|
20240108,195100,23139904690,17200,17200,17200,17200,0
|
|
20240108,195000,23139904690,17200,17200,17200,17200,0
|
|
20240108,194900,23139904690,17200,17200,17200,17200,0
|
|
20240108,194800,23139904690,17200,17200,17200,17200,0
|
|
20240108,194700,23139904690,17200,17200,17200,17200,0
|
|
20240108,194600,23139904690,17200,17200,17200,17200,0
|
|
20240108,194500,23139904690,17200,17200,17200,17200,0
|
|
20240108,194400,23139904690,17200,17200,17200,17200,0
|
|
20240108,194300,23139904690,17200,17200,17200,17200,0
|
|
20240108,194200,23139904690,17200,17200,17200,17200,0
|
|
20240108,194100,23139904690,17200,17200,17200,17200,0
|
|
20240108,194000,23139904690,17200,17200,17200,17200,0
|
|
20240108,193900,23139904690,17200,17200,17200,17200,0
|
|
20240108,193800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,193700,23139904690,17200,17200,17200,17200,0
|
|
20240108,193600,23139904690,17200,17200,17200,17200,0
|
|
20240108,193500,23139904690,17200,17200,17200,17200,0
|
|
20240108,193400,23139904690,17200,17200,17200,17200,0
|
|
20240108,193300,23139904690,17200,17200,17200,17200,0
|
|
20240108,193200,23139904690,17200,17200,17200,17200,0
|
|
20240108,193100,23139904690,17200,17200,17200,17200,0
|
|
20240108,193000,23139904690,17200,17200,17200,17200,0
|
|
20240108,192900,23139904690,17200,17200,17200,17200,0
|
|
20240108,192800,23139904690,17200,17200,17200,17200,0
|
|
20240108,192700,23139904690,17200,17200,17200,17200,0
|
|
20240108,192600,23139904690,17200,17200,17200,17200,0
|
|
20240108,192500,23139904690,17200,17200,17200,17200,0
|
|
20240108,192400,23139904690,17200,17200,17200,17200,0
|
|
20240108,192300,23139904690,17200,17200,17200,17200,0
|
|
20240108,192200,23139904690,17200,17200,17200,17200,0
|
|
20240108,192100,23139904690,17200,17200,17200,17200,0
|
|
20240108,192000,23139904690,17200,17200,17200,17200,0
|
|
20240108,191900,23139904690,17200,17200,17200,17200,0
|
|
20240108,191800,23139904690,17200,17200,17200,17200,0
|
|
20240108,191700,23139904690,17200,17200,17200,17200,0
|
|
20240108,191600,23139904690,17200,17200,17200,17200,0
|
|
20240108,191500,23139904690,17200,17200,17200,17200,0
|
|
20240108,191400,23139904690,17200,17200,17200,17200,0
|
|
20240108,191300,23139904690,17200,17200,17200,17200,0
|
|
20240108,191200,23139904690,17200,17200,17200,17200,0
|
|
20240108,191100,23139904690,17200,17200,17200,17200,0
|
|
20240108,191000,23139904690,17200,17200,17200,17200,0
|
|
20240108,190900,23139904690,17200,17200,17200,17200,0
|
|
20240108,190800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,190700,23139904690,17200,17200,17200,17200,0
|
|
20240108,190600,23139904690,17200,17200,17200,17200,0
|
|
20240108,190500,23139904690,17200,17200,17200,17200,0
|
|
20240108,190400,23139904690,17200,17200,17200,17200,0
|
|
20240108,190300,23139904690,17200,17200,17200,17200,0
|
|
20240108,190200,23139904690,17200,17200,17200,17200,0
|
|
20240108,190100,23139904690,17200,17200,17200,17200,0
|
|
20240108,190000,23139904690,17200,17200,17200,17200,0
|
|
20240108,185900,23139904690,17200,17200,17200,17200,0
|
|
20240108,185800,23139904690,17200,17200,17200,17200,0
|
|
20240108,185700,23139904690,17200,17200,17200,17200,0
|
|
20240108,185600,23139904690,17200,17200,17200,17200,0
|
|
20240108,185500,23139904690,17200,17200,17200,17200,0
|
|
20240108,185400,23139904690,17200,17200,17200,17200,0
|
|
20240108,185300,23139904690,17200,17200,17200,17200,0
|
|
20240108,185200,23139904690,17200,17200,17200,17200,0
|
|
20240108,185100,23139904690,17200,17200,17200,17200,0
|
|
20240108,185000,23139904690,17200,17200,17200,17200,0
|
|
20240108,184900,23139904690,17200,17200,17200,17200,0
|
|
20240108,184800,23139904690,17200,17200,17200,17200,0
|
|
20240108,184700,23139904690,17200,17200,17200,17200,0
|
|
20240108,184600,23139904690,17200,17200,17200,17200,0
|
|
20240108,184500,23139904690,17200,17200,17200,17200,0
|
|
20240108,184400,23139904690,17200,17200,17200,17200,0
|
|
20240108,184300,23139904690,17200,17200,17200,17200,0
|
|
20240108,184200,23139904690,17200,17200,17200,17200,0
|
|
20240108,184100,23139904690,17200,17200,17200,17200,0
|
|
20240108,184000,23139904690,17200,17200,17200,17200,0
|
|
20240108,183900,23139904690,17200,17200,17200,17200,0
|
|
20240108,183800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,183700,23139904690,17200,17200,17200,17200,0
|
|
20240108,183600,23139904690,17200,17200,17200,17200,0
|
|
20240108,183500,23139904690,17200,17200,17200,17200,0
|
|
20240108,183400,23139904690,17200,17200,17200,17200,0
|
|
20240108,183300,23139904690,17200,17200,17200,17200,0
|
|
20240108,183200,23139904690,17200,17200,17200,17200,0
|
|
20240108,183100,23139904690,17200,17200,17200,17200,0
|
|
20240108,183000,23139904690,17200,17200,17200,17200,0
|
|
20240108,182900,23139904690,17200,17200,17200,17200,0
|
|
20240108,182800,23139904690,17200,17200,17200,17200,0
|
|
20240108,182700,23139904690,17200,17200,17200,17200,0
|
|
20240108,182600,23139904690,17200,17200,17200,17200,0
|
|
20240108,182500,23139904690,17200,17200,17200,17200,0
|
|
20240108,182400,23139904690,17200,17200,17200,17200,0
|
|
20240108,182300,23139904690,17200,17200,17200,17200,0
|
|
20240108,182200,23139904690,17200,17200,17200,17200,0
|
|
20240108,182100,23139904690,17200,17200,17200,17200,0
|
|
20240108,182000,23139904690,17200,17200,17200,17200,0
|
|
20240108,181900,23139904690,17200,17200,17200,17200,0
|
|
20240108,181800,23139904690,17200,17200,17200,17200,0
|
|
20240108,181700,23139904690,17200,17200,17200,17200,0
|
|
20240108,181600,23139904690,17200,17200,17200,17200,0
|
|
20240108,181500,23139904690,17200,17200,17200,17200,0
|
|
20240108,181400,23139904690,17200,17200,17200,17200,0
|
|
20240108,181300,23139904690,17200,17200,17200,17200,0
|
|
20240108,181200,23139904690,17200,17200,17200,17200,0
|
|
20240108,181100,23139904690,17200,17200,17200,17200,0
|
|
20240108,181000,23139904690,17200,17200,17200,17200,0
|
|
20240108,180900,23139904690,17200,17200,17200,17200,0
|
|
20240108,180800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,180700,23139904690,17200,17200,17200,17200,0
|
|
20240108,180600,23139904690,17200,17200,17200,17200,0
|
|
20240108,180500,23139904690,17200,17200,17200,17200,0
|
|
20240108,180400,23139904690,17200,17200,17200,17200,0
|
|
20240108,180300,23139904690,17200,17200,17200,17200,0
|
|
20240108,180200,23139904690,17200,17200,17200,17200,0
|
|
20240108,180100,23139904690,17200,17200,17200,17200,0
|
|
20240108,180000,23139904690,17200,17200,17200,17200,0
|
|
20240108,175900,23139904690,17200,17200,17200,17200,0
|
|
20240108,175800,23139904690,17200,17200,17200,17200,0
|
|
20240108,175700,23139904690,17200,17200,17200,17200,0
|
|
20240108,175600,23139904690,17200,17200,17200,17200,0
|
|
20240108,175500,23139904690,17200,17200,17200,17200,0
|
|
20240108,175400,23139904690,17200,17200,17200,17200,0
|
|
20240108,175300,23139904690,17200,17200,17200,17200,0
|
|
20240108,175200,23139904690,17200,17200,17200,17200,0
|
|
20240108,175100,23139904690,17200,17200,17200,17200,0
|
|
20240108,175000,23139904690,17200,17200,17200,17200,0
|
|
20240108,174900,23139904690,17200,17200,17200,17200,0
|
|
20240108,174800,23139904690,17200,17200,17200,17200,0
|
|
20240108,174700,23139904690,17200,17200,17200,17200,0
|
|
20240108,174600,23139904690,17200,17200,17200,17200,0
|
|
20240108,174500,23139904690,17200,17200,17200,17200,0
|
|
20240108,174400,23139904690,17200,17200,17200,17200,0
|
|
20240108,174300,23139904690,17200,17200,17200,17200,0
|
|
20240108,174200,23139904690,17200,17200,17200,17200,0
|
|
20240108,174100,23139904690,17200,17200,17200,17200,0
|
|
20240108,174000,23139904690,17200,17200,17200,17200,0
|
|
20240108,173900,23139904690,17200,17200,17200,17200,0
|
|
20240108,173800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,173700,23139904690,17200,17200,17200,17200,0
|
|
20240108,173600,23139904690,17200,17200,17200,17200,0
|
|
20240108,173500,23139904690,17200,17200,17200,17200,0
|
|
20240108,173400,23139904690,17200,17200,17200,17200,0
|
|
20240108,173300,23139904690,17200,17200,17200,17200,0
|
|
20240108,173200,23139904690,17200,17200,17200,17200,0
|
|
20240108,173100,23139904690,17200,17200,17200,17200,0
|
|
20240108,173000,23139904690,17200,17200,17200,17200,0
|
|
20240108,172900,23139904690,17200,17200,17200,17200,0
|
|
20240108,172800,23139904690,17200,17200,17200,17200,0
|
|
20240108,172700,23139904690,17200,17200,17200,17200,0
|
|
20240108,172600,23139904690,17200,17200,17200,17200,0
|
|
20240108,172500,23139904690,17200,17200,17200,17200,0
|
|
20240108,172400,23139904690,17200,17200,17200,17200,0
|
|
20240108,172300,23139904690,17200,17200,17200,17200,0
|
|
20240108,172200,23139904690,17200,17200,17200,17200,0
|
|
20240108,172100,23139904690,17200,17200,17200,17200,0
|
|
20240108,172000,23139904690,17200,17200,17200,17200,0
|
|
20240108,171900,23139904690,17200,17200,17200,17200,0
|
|
20240108,171800,23139904690,17200,17200,17200,17200,0
|
|
20240108,171700,23139904690,17200,17200,17200,17200,0
|
|
20240108,171600,23139904690,17200,17200,17200,17200,0
|
|
20240108,171500,23139904690,17200,17200,17200,17200,0
|
|
20240108,171400,23139904690,17200,17200,17200,17200,0
|
|
20240108,171300,23139904690,17200,17200,17200,17200,0
|
|
20240108,171200,23139904690,17200,17200,17200,17200,0
|
|
20240108,171100,23139904690,17200,17200,17200,17200,0
|
|
20240108,171000,23139904690,17200,17200,17200,17200,0
|
|
20240108,170900,23139904690,17200,17200,17200,17200,0
|
|
20240108,170800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,170700,23139904690,17200,17200,17200,17200,0
|
|
20240108,170600,23139904690,17200,17200,17200,17200,0
|
|
20240108,170500,23139904690,17200,17200,17200,17200,0
|
|
20240108,170400,23139904690,17200,17200,17200,17200,0
|
|
20240108,170300,23139904690,17200,17200,17200,17200,0
|
|
20240108,170200,23139904690,17200,17200,17200,17200,0
|
|
20240108,170100,23139904690,17200,17200,17200,17200,0
|
|
20240108,170000,23139904690,17200,17200,17200,17200,0
|
|
20240108,165900,23139904690,17200,17200,17200,17200,0
|
|
20240108,165800,23139904690,17200,17200,17200,17200,0
|
|
20240108,165700,23139904690,17200,17200,17200,17200,0
|
|
20240108,165600,23139904690,17200,17200,17200,17200,0
|
|
20240108,165500,23139904690,17200,17200,17200,17200,0
|
|
20240108,165400,23139904690,17200,17200,17200,17200,0
|
|
20240108,165300,23139904690,17200,17200,17200,17200,0
|
|
20240108,165200,23139904690,17200,17200,17200,17200,0
|
|
20240108,165100,23139904690,17200,17200,17200,17200,0
|
|
20240108,165000,23139904690,17200,17200,17200,17200,0
|
|
20240108,164900,23139904690,17200,17200,17200,17200,0
|
|
20240108,164800,23139904690,17200,17200,17200,17200,0
|
|
20240108,164700,23139904690,17200,17200,17200,17200,0
|
|
20240108,164600,23139904690,17200,17200,17200,17200,0
|
|
20240108,164500,23139904690,17200,17200,17200,17200,0
|
|
20240108,164400,23139904690,17200,17200,17200,17200,0
|
|
20240108,164300,23139904690,17200,17200,17200,17200,0
|
|
20240108,164200,23139904690,17200,17200,17200,17200,0
|
|
20240108,164100,23139904690,17200,17200,17200,17200,0
|
|
20240108,164000,23139904690,17200,17200,17200,17200,0
|
|
20240108,163900,23139904690,17200,17200,17200,17200,0
|
|
20240108,163800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,163700,23139904690,17200,17200,17200,17200,0
|
|
20240108,163600,23139904690,17200,17200,17200,17200,0
|
|
20240108,163500,23139904690,17200,17200,17200,17200,0
|
|
20240108,163400,23139904690,17200,17200,17200,17200,0
|
|
20240108,163300,23139904690,17200,17200,17200,17200,0
|
|
20240108,163200,23139904690,17200,17200,17200,17200,0
|
|
20240108,163100,23139904690,17200,17200,17200,17200,0
|
|
20240108,163000,23139904690,17200,17200,17200,17200,0
|
|
20240108,162900,23139904690,17200,17200,17200,17200,0
|
|
20240108,162800,23139904690,17200,17200,17200,17200,0
|
|
20240108,162700,23139904690,17200,17200,17200,17200,0
|
|
20240108,162600,23139904690,17200,17200,17200,17200,0
|
|
20240108,162500,23139904690,17200,17200,17200,17200,0
|
|
20240108,162400,23139904690,17200,17200,17200,17200,0
|
|
20240108,162300,23139904690,17200,17200,17200,17200,0
|
|
20240108,162200,23139904690,17200,17200,17200,17200,0
|
|
20240108,162100,23139904690,17200,17200,17200,17200,0
|
|
20240108,162000,23139904690,17200,17200,17200,17200,0
|
|
20240108,161900,23139904690,17200,17200,17200,17200,0
|
|
20240108,161800,23139904690,17200,17200,17200,17200,0
|
|
20240108,161700,23139904690,17200,17200,17200,17200,0
|
|
20240108,161600,23139904690,17200,17200,17200,17200,0
|
|
20240108,161500,23139904690,17200,17200,17200,17200,0
|
|
20240108,161400,23139904690,17200,17200,17200,17200,0
|
|
20240108,161300,23139904690,17200,17200,17200,17200,0
|
|
20240108,161200,23139904690,17200,17200,17200,17200,0
|
|
20240108,161100,23139904690,17200,17200,17200,17200,0
|
|
20240108,161000,23139904690,17200,17200,17200,17200,0
|
|
20240108,160900,23139904690,17200,17200,17200,17200,0
|
|
20240108,160800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,160700,23139904690,17200,17200,17200,17200,0
|
|
20240108,160600,23139904690,17200,17200,17200,17200,0
|
|
20240108,160500,23139904690,17200,17200,17200,17200,0
|
|
20240108,160400,23139904690,17200,17200,17200,17200,0
|
|
20240108,160300,23139904690,17200,17200,17200,17200,0
|
|
20240108,160200,23139904690,17200,17200,17200,17200,0
|
|
20240108,160100,23139904690,17200,17200,17200,17200,0
|
|
20240108,160000,23139904690,17200,17200,17200,17200,0
|
|
20240108,155900,23139904690,17200,17200,17200,17200,0
|
|
20240108,155800,23139904690,17200,17200,17200,17200,0
|
|
20240108,155700,23139904690,17200,17200,17200,17200,0
|
|
20240108,155600,23139904690,17200,17200,17200,17200,0
|
|
20240108,155500,23139904690,17200,17200,17200,17200,0
|
|
20240108,155400,23139904690,17200,17200,17200,17200,0
|
|
20240108,155300,23139904690,17200,17200,17200,17200,0
|
|
20240108,155200,23139904690,17200,17200,17200,17200,0
|
|
20240108,155100,23139904690,17200,17200,17200,17200,0
|
|
20240108,155000,23139904690,17200,17200,17200,17200,0
|
|
20240108,154900,23139904690,17200,17200,17200,17200,0
|
|
20240108,154800,23139904690,17200,17200,17200,17200,0
|
|
20240108,154700,23139904690,17200,17200,17200,17200,0
|
|
20240108,154600,23139904690,17200,17200,17200,17200,0
|
|
20240108,154500,23139904690,17200,17200,17200,17200,0
|
|
20240108,154400,23139904690,17200,17200,17200,17200,0
|
|
20240108,154300,23139904690,17200,17200,17200,17200,0
|
|
20240108,154200,23139904690,17200,17200,17200,17200,0
|
|
20240108,154100,23139904690,17200,17200,17200,17200,0
|
|
20240108,154000,23139904690,17200,17200,17200,17200,0
|
|
20240108,153900,23139904690,17200,17200,17200,17200,0
|
|
20240108,153800,23139904690,17200,17200,17200,17200,41736
|
|
20240108,153700,23139904690,17200,17200,17200,17200,0
|
|
20240108,153600,23139904690,17200,17200,17200,17200,0
|
|
20240108,153500,23139904690,17200,17200,17200,17200,0
|
|
20240108,153400,23139904690,17200,17200,17200,17200,0
|
|
20240108,153300,23139904690,17200,17200,17200,17200,0
|
|
20240108,153200,23139904690,17200,17200,17200,17200,0
|
|
20240108,153100,23139904690,17200,17200,17200,17200,0
|
|
20240108,153000,23139904690,17200,17200,17200,17200,41736
|
|
20240108,152900,22422045490,17240,17240,17240,17240,0
|
|
20240108,152800,22422045490,17240,17240,17240,17240,0
|
|
20240108,152700,22422045490,17240,17240,17240,17240,0
|
|
20240108,152600,22422045490,17240,17240,17240,17240,0
|
|
20240108,152500,22422045490,17240,17240,17240,17240,0
|
|
20240108,152400,22422045490,17240,17240,17240,17240,0
|
|
20240108,152300,22422045490,17240,17240,17240,17240,0
|
|
20240108,152200,22422045490,17240,17240,17240,17240,0
|
|
20240108,152100,22422045490,17240,17240,17240,17240,0
|
|
20240108,152000,22422045490,17240,17240,17240,17240,0
|
|
20240108,151900,22422045490,17240,17250,17250,17240,5106
|
|
20240108,151800,22333989170,17250,17260,17260,17250,3514
|
|
20240108,151700,22273349420,17260,17250,17260,17240,1842
|
|
20240108,151600,22241575570,17240,17220,17260,17220,12445
|
|
20240108,151500,22027103560,17230,17230,17230,17220,1061
|
|
20240108,151400,22008829770,17220,17230,17240,17220,2321
|
|
20240108,151300,21968854590,17230,17220,17230,17220,4296
|
|
20240108,151200,21894859620,17220,17220,17230,17220,2220
|
|
20240108,151100,21856629880,17230,17240,17240,17230,2104
|
|
20240108,151000,21820377220,17240,17240,17250,17230,961
|
|
20240108,150900,21803814840,17240,17230,17240,17220,1697
|
|
20240108,150800,21774576670,17240,17230,17240,17220,2365
|
|
20240108,150700,21733824610,17220,17230,17240,17220,1700
|
|
20240108,150600,21704533990,17230,17250,17260,17230,6198
|
|
20240108,150500,21597681840,17250,17250,17260,17250,1765
|
|
20240108,150400,21567235560,17250,17250,17260,17250,2157
|
|
20240108,150300,21530022560,17260,17250,17260,17250,888
|
|
20240108,150200,21514700660,17250,17270,17270,17250,4888
|
|
20240108,150100,21430336950,17270,17270,17280,17260,1480
|
|
20240108,150000,21404784350,17270,17260,17280,17260,2335
|
|
20240108,145900,21364459200,17260,17270,17280,17260,1440
|
|
20240108,145800,21339599630,17270,17260,17270,17260,1021
|
|
20240108,145700,21321970400,17260,17260,17270,17260,1621
|
|
20240108,145600,21293991670,17260,17260,17270,17260,1567
|
|
20240108,145500,21266942150,17270,17290,17290,17270,1145
|
|
20240108,145400,21247165930,17280,17260,17290,17260,2487
|
|
20240108,145300,21204233860,17270,17270,17280,17260,1479
|
|
20240108,145200,21178691480,17270,17280,17300,17270,2122
|
|
20240108,145100,21142022370,17280,17300,17300,17280,1079
|
|
20240108,145000,21123366340,17300,17290,17310,17290,3278
|
|
20240108,144900,21066660150,17300,17300,17310,17280,3278
|
|
20240108,144800,21009985210,17300,17290,17300,17290,945
|
|
20240108,144700,20993642190,17280,17290,17300,17270,6954
|
|
20240108,144600,20873497600,17280,17290,17290,17280,569
|
|
20240108,144500,20863665230,17280,17280,17280,17270,1199
|
|
20240108,144400,20842948220,17280,17280,17290,17270,708
|
|
20240108,144300,20830713970,17270,17290,17300,17270,4898
|
|
20240108,144200,20746057070,17290,17300,17310,17290,1223
|
|
20240108,144100,20724899580,17300,17310,17310,17300,4740
|
|
20240108,144000,20642895160,17310,17300,17310,17300,783
|
|
20240108,143900,20629348610,17300,17310,17310,17300,2109
|
|
20240108,143800,20592860410,17310,17300,17310,17290,8272
|
|
20240108,143700,20449760590,17310,17310,17320,17310,4005
|
|
20240108,143600,20380431510,17320,17320,17330,17320,548
|
|
20240108,143500,20370939460,17320,17340,17340,17320,1092
|
|
20240108,143400,20352023870,17340,17330,17340,17330,1924
|
|
20240108,143300,20318680170,17340,17330,17340,17330,295
|
|
20240108,143200,20313567010,17330,17330,17330,17330,445
|
|
20240108,143100,20305855160,17330,17330,17340,17330,2841
|
|
20240108,143000,20256608350,17330,17370,17370,17330,6791
|
|
20240108,142900,20138844780,17360,17360,17370,17360,1922
|
|
20240108,142800,20105476550,17370,17350,17370,17350,666
|
|
20240108,142700,20093919280,17350,17360,17360,17350,614
|
|
20240108,142600,20083261770,17360,17360,17360,17350,205
|
|
20240108,142500,20079703540,17360,17350,17360,17350,979
|
|
20240108,142400,20062709620,17350,17350,17350,17340,771
|
|
20240108,142300,20049337420,17340,17350,17350,17340,220
|
|
20240108,142200,20045522440,17350,17350,17350,17340,798
|
|
20240108,142100,20031677850,17350,17360,17360,17350,2958
|
|
20240108,142000,19980341990,17360,17350,17370,17350,2381
|
|
20240108,141900,19938985540,17360,17340,17360,17340,246
|
|
20240108,141800,19934717780,17340,17330,17360,17330,573
|
|
20240108,141700,19924785520,17330,17360,17360,17330,1865
|
|
20240108,141600,19892427460,17360,17360,17370,17360,397
|
|
20240108,141500,19885533720,17360,17370,17370,17360,731
|
|
20240108,141400,19872841640,17370,17380,17380,17370,726
|
|
20240108,141300,19860228920,17380,17370,17380,17370,779
|
|
20240108,141200,19846695750,17370,17390,17400,17370,983
|
|
20240108,141100,19829604530,17400,17420,17420,17390,1693
|
|
20240108,141000,19800126440,17410,17360,17410,17360,1767
|
|
20240108,140900,19769398150,17360,17320,17370,17320,2965
|
|
20240108,140800,19718024680,17320,17320,17320,17310,140
|
|
20240108,140700,19715600450,17320,17320,17320,17310,131
|
|
20240108,140600,19713332300,17320,17310,17320,17310,608
|
|
20240108,140500,19702807510,17310,17310,17320,17310,439
|
|
20240108,140400,19695208170,17320,17320,17320,17310,499
|
|
20240108,140300,19686566150,17320,17340,17340,17320,669
|
|
20240108,140200,19674974030,17340,17330,17340,17330,219
|
|
20240108,140100,19671178570,17330,17330,17330,17330,1870
|
|
20240108,140000,19638771470,17330,17330,17340,17330,100
|
|
20240108,135900,19637038100,17340,17330,17340,17330,210
|
|
20240108,135800,19633398660,17330,17320,17330,17320,611
|
|
20240108,135700,19622811170,17320,17310,17320,17310,403
|
|
20240108,135600,19615831710,17310,17310,17310,17310,669
|
|
20240108,135500,19604251320,17310,17330,17330,17310,2082
|
|
20240108,135400,19568190550,17340,17340,17340,17330,224
|
|
20240108,135300,19564308350,17340,17360,17360,17340,2774
|
|
20240108,135200,19516154340,17360,17370,17370,17360,295
|
|
20240108,135100,19511030750,17370,17380,17380,17370,321
|
|
20240108,135000,19505454230,17380,17370,17380,17360,686
|
|
20240108,134900,19493542500,17360,17370,17370,17360,101
|
|
20240108,134800,19491788270,17360,17370,17370,17360,287
|
|
20240108,134700,19486803770,17360,17350,17370,17350,2576
|
|
20240108,134600,19442084890,17350,17350,17360,17350,846
|
|
20240108,134500,19427406720,17350,17330,17360,17320,2132
|
|
20240108,134400,19390428400,17330,17330,17340,17330,892
|
|
20240108,134300,19374969980,17330,17320,17330,17320,503
|
|
20240108,134200,19366257960,17320,17340,17350,17310,2149
|
|
20240108,134100,19329013190,17340,17370,17370,17340,1673
|
|
20240108,134000,19299984200,17370,17370,17370,17360,678
|
|
20240108,133900,19288211400,17350,17370,17370,17350,2293
|
|
20240108,133800,19248400630,17370,17360,17380,17360,3517
|
|
20240108,133700,19187284880,17360,17370,17380,17360,2289
|
|
20240108,133600,19147535950,17370,17380,17400,17360,1067
|
|
20240108,133500,19128991200,17380,17370,17400,17370,900
|
|
20240108,133400,19113347600,17370,17380,17380,17360,1097
|
|
20240108,133300,19094297650,17390,17400,17400,17390,409
|
|
20240108,133200,19087184950,17400,17370,17400,17370,1116
|
|
20240108,133100,19067795510,17370,17380,17390,17370,2398
|
|
20240108,133000,19026111890,17390,17390,17410,17380,3212
|
|
20240108,132900,18970227490,17390,17380,17390,17380,1604
|
|
20240108,132800,18942343140,17380,17370,17380,17370,2192
|
|
20240108,132700,18904258760,17360,17350,17360,17350,1974
|
|
20240108,132600,18869995270,17350,17360,17360,17350,159
|
|
20240108,132500,18867236340,17360,17340,17370,17340,1044
|
|
20240108,132400,18849116320,17340,17330,17340,17310,2409
|
|
20240108,132300,18807399320,17330,17330,17330,17330,467
|
|
20240108,132200,18799306210,17320,17330,17340,17310,1794
|
|
20240108,132100,18768225050,17330,17320,17330,17310,703
|
|
20240108,132000,18756050300,17310,17320,17330,17310,3307
|
|
20240108,131900,18698795040,17340,17360,17360,17330,1431
|
|
20240108,131800,18673989020,17360,17380,17390,17360,2698
|
|
20240108,131700,18627130310,17380,17370,17390,17370,1429
|
|
20240108,131600,18602294530,17380,17390,17390,17370,681
|
|
20240108,131500,18590456250,17390,17390,17400,17390,491
|
|
20240108,131400,18581913860,17380,17400,17400,17380,1815
|
|
20240108,131300,18550356800,17390,17400,17400,17380,1559
|
|
20240108,131200,18523241690,17400,17370,17400,17370,1916
|
|
20240108,131100,18489918100,17360,17330,17380,17330,2727
|
|
20240108,131000,18442609400,17340,17340,17340,17330,1265
|
|
20240108,130900,18420682750,17340,17350,17350,17340,417
|
|
20240108,130800,18413451960,17350,17370,17400,17340,1718
|
|
20240108,130700,18383611680,17350,17390,17390,17340,15564
|
|
20240108,130600,18113582360,17400,17440,17450,17400,4808
|
|
20240108,130500,18029815880,17440,17470,17470,17440,3749
|
|
20240108,130400,17964377870,17460,17420,17460,17400,9019
|
|
20240108,130300,17807100530,17420,17450,17460,17410,10985
|
|
20240108,130200,17615498960,17450,17350,17450,17350,20095
|
|
20240108,130100,17265763310,17350,17340,17350,17330,1360
|
|
20240108,130000,17242180830,17340,17330,17340,17330,1823
|
|
20240108,125900,17210576770,17330,17320,17340,17320,3119
|
|
20240108,125800,17156529060,17320,17310,17320,17310,227
|
|
20240108,125700,17152598590,17310,17300,17310,17290,1228
|
|
20240108,125600,17131353020,17300,17300,17300,17290,1444
|
|
20240108,125500,17106374570,17300,17310,17310,17300,1703
|
|
20240108,125400,17076912560,17310,17320,17320,17300,1697
|
|
20240108,125300,17047541030,17330,17290,17330,17280,2739
|
|
20240108,125200,17000169730,17290,17290,17290,17280,464
|
|
20240108,125100,16992150610,17290,17280,17290,17270,950
|
|
20240108,125000,16975734920,17280,17270,17280,17270,1221
|
|
20240108,124900,16954646670,17270,17280,17280,17270,2430
|
|
20240108,124800,16912662620,17290,17280,17290,17280,582
|
|
20240108,124700,16902602690,17290,17280,17290,17270,1466
|
|
20240108,124600,16877273330,17280,17260,17290,17260,2387
|
|
20240108,124500,16836046610,17270,17260,17280,17260,2106
|
|
20240108,124400,16799678530,17260,17250,17260,17240,679
|
|
20240108,124300,16787965700,17240,17240,17250,17240,216
|
|
20240108,124200,16784240890,17230,17230,17240,17230,476
|
|
20240108,124100,16776038400,17230,17210,17230,17210,426
|
|
20240108,124000,16768705290,17210,17200,17210,17200,764
|
|
20240108,123900,16755561550,17200,17210,17210,17200,1170
|
|
20240108,123800,16735433360,17210,17240,17240,17210,8684
|
|
20240108,123700,16585820130,17240,17250,17250,17240,622
|
|
20240108,123600,16575096330,17250,17250,17250,17230,1347
|
|
20240108,123500,16551873570,17240,17240,17250,17240,1251
|
|
20240108,123400,16530300010,17230,17210,17250,17210,2688
|
|
20240108,123300,16483999450,17210,17210,17220,17210,1161
|
|
20240108,123200,16464018080,17210,17210,17220,17210,793
|
|
20240108,123100,16450369500,17220,17210,17220,17210,212
|
|
20240108,123000,16446719920,17220,17210,17220,17200,1195
|
|
20240108,122900,16426153830,17220,17210,17220,17210,327
|
|
20240108,122800,16420523260,17210,17220,17230,17200,1549
|
|
20240108,122700,16393874960,17230,17200,17230,17190,826
|
|
20240108,122600,16379667140,17190,17190,17200,17190,181
|
|
20240108,122500,16376555700,17190,17190,17200,17190,738
|
|
20240108,122400,16363869030,17190,17180,17200,17180,3065
|
|
20240108,122300,16311183130,17190,17190,17200,17180,1703
|
|
20240108,122200,16281913230,17190,17220,17220,17190,8211
|
|
20240108,122100,16140674780,17220,17220,17220,17220,225
|
|
20240108,122000,16136800280,17210,17220,17230,17210,543
|
|
20240108,121900,16127449990,17220,17230,17230,17220,719
|
|
20240108,121800,16115068390,17220,17230,17230,17210,956
|
|
20240108,121700,16098605930,17220,17260,17260,17220,487
|
|
20240108,121600,16090214420,17230,17220,17270,17220,2872
|
|
20240108,121500,16040681880,17220,17220,17230,17220,322
|
|
20240108,121400,16035136750,17220,17230,17240,17220,1229
|
|
20240108,121300,16013960840,17230,17220,17240,17220,915
|
|
20240108,121200,15998196650,17210,17200,17210,17190,2762
|
|
20240108,121100,15950687940,17200,17180,17200,17180,1455
|
|
20240108,121000,15925677930,17190,17190,17200,17190,2556
|
|
20240108,120900,15881735290,17190,17200,17200,17190,1583
|
|
20240108,120800,15854513520,17200,17210,17210,17190,11070
|
|
20240108,120700,15664113930,17210,17220,17230,17210,3617
|
|
20240108,120600,15601845590,17230,17220,17230,17220,289
|
|
20240108,120500,15596867010,17220,17210,17220,17210,1042
|
|
20240108,120400,15578926770,17210,17210,17220,17210,1144
|
|
20240108,120300,15559234720,17220,17210,17230,17210,1659
|
|
20240108,120200,15530667880,17220,17230,17240,17200,9998
|
|
20240108,120100,15358533690,17240,17250,17250,17230,2044
|
|
20240108,120000,15323291250,17250,17240,17260,17240,738
|
|
20240108,115900,15310560500,17240,17250,17250,17240,71
|
|
20240108,115800,15309336420,17250,17260,17260,17250,688
|
|
20240108,115700,15297467360,17250,17250,17260,17240,907
|
|
20240108,115600,15281821510,17240,17250,17260,17240,2362
|
|
20240108,115500,15241080410,17250,17250,17260,17250,585
|
|
20240108,115400,15230988740,17260,17270,17270,17250,672
|
|
20240108,115300,15219390060,17270,17270,17270,17260,403
|
|
20240108,115200,15212431680,17270,17280,17280,17260,979
|
|
20240108,115100,15195526440,17270,17280,17280,17270,591
|
|
20240108,115000,15185316410,17280,17280,17280,17270,1528
|
|
20240108,114900,15158919910,17280,17280,17280,17270,836
|
|
20240108,114800,15144474330,17280,17270,17280,17270,419
|
|
20240108,114700,15137237530,17270,17270,17280,17250,2195
|
|
20240108,114600,15099343080,17270,17290,17300,17270,2947
|
|
20240108,114500,15048416570,17290,17290,17300,17290,297
|
|
20240108,114400,15043281420,17290,17280,17290,17280,377
|
|
20240108,114300,15036765160,17290,17290,17290,17290,227
|
|
20240108,114200,15032840330,17290,17290,17300,17290,277
|
|
20240108,114100,15028050110,17290,17290,17300,17290,932
|
|
20240108,114000,15011934020,17300,17300,17300,17290,901
|
|
20240108,113900,14996352260,17300,17290,17300,17290,1054
|
|
20240108,113800,14978128390,17290,17280,17290,17280,82
|
|
20240108,113700,14976711370,17290,17270,17290,17270,1925
|
|
20240108,113600,14943459690,17280,17270,17280,17270,304
|
|
20240108,113500,14938207770,17270,17280,17280,17270,715
|
|
20240108,113400,14925853310,17280,17280,17290,17280,1046
|
|
20240108,113300,14907777550,17280,17270,17290,17270,406
|
|
20240108,113200,14900761820,17260,17250,17260,17240,1374
|
|
20240108,113100,14877055760,17260,17250,17260,17250,703
|
|
20240108,113000,14864928570,17250,17250,17250,17250,296
|
|
20240108,112900,14859822570,17250,17250,17260,17250,878
|
|
20240108,112800,14844674510,17250,17270,17280,17250,1332
|
|
20240108,112700,14821682290,17280,17290,17290,17280,1634
|
|
20240108,112600,14793435360,17290,17300,17300,17290,274
|
|
20240108,112500,14788697590,17300,17320,17320,17290,2628
|
|
20240108,112400,14743232440,17320,17310,17320,17300,690
|
|
20240108,112300,14731293590,17310,17320,17320,17300,372
|
|
20240108,112200,14724854640,17310,17300,17310,17300,314
|
|
20240108,112100,14719421900,17320,17300,17320,17290,2472
|
|
20240108,112000,14676655320,17300,17360,17360,17300,8121
|
|
20240108,111900,14535905360,17360,17340,17370,17340,4267
|
|
20240108,111800,14461889580,17350,17300,17380,17300,3909
|
|
20240108,111700,14394073040,17310,17300,17310,17290,533
|
|
20240108,111600,14384855260,17300,17270,17300,17270,958
|
|
20240108,111500,14368298010,17270,17240,17270,17230,2980
|
|
20240108,111400,14316890570,17230,17240,17250,17230,3037
|
|
20240108,111300,14264534170,17230,17240,17240,17230,1516
|
|
20240108,111200,14238412130,17240,17220,17240,17220,767
|
|
20240108,111100,14225195450,17220,17220,17220,17220,602
|
|
20240108,111000,14214829010,17220,17230,17230,17220,5189
|
|
20240108,110900,14125448150,17230,17240,17240,17230,2960
|
|
20240108,110800,14074432750,17240,17240,17240,17240,502
|
|
20240108,110700,14065778270,17250,17240,17250,17230,804
|
|
20240108,110600,14051913310,17240,17250,17260,17230,1845
|
|
20240108,110500,14020100210,17250,17260,17270,17240,3887
|
|
20240108,110400,13953046160,17260,17270,17280,17260,2591
|
|
20240108,110300,13908313170,17270,17270,17280,17270,674
|
|
20240108,110200,13896667910,17270,17280,17290,17270,2124
|
|
20240108,110100,13859968430,17280,17300,17300,17280,2568
|
|
20240108,110000,13815561210,17300,17310,17310,17300,618
|
|
20240108,105900,13804864170,17310,17300,17310,17300,901
|
|
20240108,105800,13789268200,17300,17300,17310,17300,426
|
|
20240108,105700,13781898140,17310,17300,17320,17300,2786
|
|
20240108,105600,13733673320,17300,17310,17310,17300,628
|
|
20240108,105500,13722808130,17310,17300,17310,17300,74
|
|
20240108,105400,13721527610,17300,17290,17300,17290,1250
|
|
20240108,105300,13699912120,17280,17290,17290,17280,1205
|
|
20240108,105200,13679082230,17290,17260,17300,17260,5204
|
|
20240108,105100,13589122400,17270,17270,17270,17250,2562
|
|
20240108,105000,13544910800,17270,17280,17290,17270,4525
|
|
20240108,104900,13466742970,17280,17300,17310,17280,3343
|
|
20240108,104800,13408919060,17300,17310,17320,17300,6982
|
|
20240108,104700,13288113340,17310,17330,17330,17310,4905
|
|
20240108,104600,13203186450,17320,17350,17350,17320,2844
|
|
20240108,104500,13153893600,17350,17350,17360,17350,2407
|
|
20240108,104400,13112130320,17360,17350,17360,17350,895
|
|
20240108,104300,13096601830,17360,17360,17360,17360,123
|
|
20240108,104200,13094466550,17360,17350,17360,17350,1211
|
|
20240108,104100,13073454670,17350,17360,17370,17350,999
|
|
20240108,104000,13056106470,17350,17370,17370,17350,2399
|
|
20240108,103900,13014456930,17370,17360,17370,17360,617
|
|
20240108,103800,13003745500,17360,17360,17360,17350,3172
|
|
20240108,103700,12948707510,17360,17370,17370,17350,1694
|
|
20240108,103600,12919299160,17370,17370,17390,17370,1697
|
|
20240108,103500,12889815870,17370,17360,17370,17360,573
|
|
20240108,103400,12879864630,17370,17360,17370,17360,1172
|
|
20240108,103300,12859518610,17350,17360,17360,17350,1594
|
|
20240108,103200,12831856150,17360,17360,17360,17360,2345
|
|
20240108,103100,12791146950,17360,17390,17390,17360,6166
|
|
20240108,103000,12684019570,17380,17390,17400,17380,2326
|
|
20240108,102900,12643576790,17390,17390,17400,17390,766
|
|
20240108,102800,12630252470,17390,17410,17410,17390,1142
|
|
20240108,102700,12610388380,17410,17420,17420,17400,2194
|
|
20240108,102600,12572198080,17420,17450,17450,17420,1445
|
|
20240108,102500,12546999630,17450,17450,17450,17440,780
|
|
20240108,102400,12533390220,17450,17430,17450,17430,697
|
|
20240108,102300,12521231380,17430,17440,17440,17420,2643
|
|
20240108,102200,12475176770,17440,17450,17450,17420,1396
|
|
20240108,102100,12450837720,17440,17450,17460,17440,1220
|
|
20240108,102000,12429550670,17450,17450,17450,17440,545
|
|
20240108,101900,12420043450,17450,17460,17460,17450,2725
|
|
20240108,101800,12372488480,17460,17460,17480,17460,3524
|
|
20240108,101700,12310947950,17460,17460,17460,17450,775
|
|
20240108,101600,12297417470,17470,17450,17480,17420,7525
|
|
20240108,101500,12166052350,17450,17460,17470,17450,859
|
|
20240108,101400,12151059860,17460,17420,17460,17410,1485
|
|
20240108,101300,12125177990,17420,17430,17430,17410,1485
|
|
20240108,101200,12099310800,17440,17470,17470,17430,2341
|
|
20240108,101100,12058465020,17460,17390,17470,17390,4242
|
|
20240108,101000,11984517580,17390,17360,17400,17350,3312
|
|
20240108,100900,11926947110,17370,17370,17370,17360,356
|
|
20240108,100800,11920765280,17370,17390,17400,17370,3134
|
|
20240108,100700,11866291740,17400,17390,17400,17390,1656
|
|
20240108,100600,11837489210,17390,17410,17420,17390,3179
|
|
20240108,100500,11782167680,17410,17410,17420,17410,1808
|
|
20240108,100400,11750688150,17420,17440,17450,17420,4490
|
|
20240108,100300,11672431720,17450,17440,17450,17440,3533
|
|
20240108,100200,11610813580,17440,17440,17450,17430,1165
|
|
20240108,100100,11590495020,17440,17420,17440,17420,2700
|
|
20240108,100000,11543415220,17420,17440,17450,17420,4108
|
|
20240108,095900,11471770700,17450,17410,17450,17400,3236
|
|
20240108,095800,11415357680,17410,17370,17410,17370,4150
|
|
20240108,095700,11343194390,17360,17310,17360,17310,7653
|
|
20240108,095600,11210551790,17310,17310,17320,17310,1400
|
|
20240108,095500,11186317200,17310,17320,17330,17310,1717
|
|
20240108,095400,11156578790,17330,17330,17340,17320,1585
|
|
20240108,095300,11129110150,17340,17330,17340,17320,1674
|
|
20240108,095200,11100102800,17350,17350,17350,17330,5547
|
|
20240108,095100,11003915430,17340,17350,17360,17340,3032
|
|
20240108,095000,10951320110,17360,17340,17360,17340,3569
|
|
20240108,094900,10889404770,17340,17330,17350,17330,2631
|
|
20240108,094800,10843786800,17320,17290,17320,17290,1998
|
|
20240108,094700,10809218910,17290,17290,17300,17280,1134
|
|
20240108,094600,10789612020,17280,17310,17310,17280,5605
|
|
20240108,094500,10692658680,17310,17280,17310,17270,5980
|
|
20240108,094400,10589260880,17280,17290,17300,17270,2530
|
|
20240108,094300,10545528890,17280,17190,17290,17190,4346
|
|
20240108,094200,10470689070,17190,17190,17200,17190,2741
|
|
20240108,094100,10423568140,17190,17200,17210,17190,1568
|
|
20240108,094000,10396599580,17200,17200,17210,17190,3875
|
|
20240108,093900,10329961830,17200,17200,17210,17200,1975
|
|
20240108,093800,10295989690,17200,17200,17200,17170,5187
|
|
20240108,093700,10206859560,17190,17220,17220,17190,4065
|
|
20240108,093600,10136899810,17210,17260,17260,17190,13451
|
|
20240108,093500,9905397570,17260,17260,17260,17250,1007
|
|
20240108,093400,9888022030,17260,17290,17300,17250,5004
|
|
20240108,093300,9801561800,17290,17270,17290,17270,1879
|
|
20240108,093200,9769085080,17270,17290,17290,17250,10138
|
|
20240108,093100,9593916270,17290,17290,17310,17290,1743
|
|
20240108,093000,9563766130,17300,17310,17330,17280,7657
|
|
20240108,092900,9431250440,17330,17240,17330,17230,7151
|
|
20240108,092800,9307663430,17240,17200,17250,17170,15199
|
|
20240108,092700,9046389780,17210,17190,17210,17190,6100
|
|
20240108,092600,8941488480,17190,17210,17230,17190,3998
|
|
20240108,092500,8872707880,17200,17190,17210,17170,8374
|
|
20240108,092400,8728756550,17190,17180,17200,17180,4619
|
|
20240108,092300,8649387880,17190,17180,17190,17170,4817
|
|
20240108,092200,8566636570,17180,17250,17260,17170,6019
|
|
20240108,092100,8463065770,17260,17190,17290,17160,47402
|
|
20240108,092000,7647578580,17190,17220,17220,17180,32775
|
|
20240108,091900,7083805070,17220,17220,17230,17210,5335
|
|
20240108,091800,6991936650,17220,17260,17260,17210,16194
|
|
20240108,091700,6712976310,17250,17250,17260,17240,6347
|
|
20240108,091600,6603497370,17250,17300,17300,17250,34603
|
|
20240108,091500,6005536940,17290,17340,17350,17290,15089
|
|
20240108,091400,5744022400,17340,17300,17340,17270,3418
|
|
20240108,091300,5684842710,17300,17270,17310,17250,6428
|
|
20240108,091200,5573786120,17280,17230,17280,17210,7959
|
|
20240108,091100,5436582680,17230,17290,17300,17210,11679
|
|
20240108,091000,5235133400,17210,17270,17330,17210,20799
|
|
20240108,090900,4876271160,17280,17370,17370,17260,21641
|
|
20240108,090800,4501836190,17360,17330,17450,17320,10377
|
|
20240108,090700,4321507560,17320,17250,17340,17190,27759
|
|
20240108,090600,3842773720,17230,17360,17390,17230,27815
|
|
20240108,090500,3361365940,17360,17370,17460,17350,15503
|
|
20240108,090400,3091973950,17360,17560,17560,17350,40836
|
|
20240108,090300,2381062750,17570,17710,17710,17540,23592
|
|
20240108,090200,1965703290,17720,17600,17750,17580,10071
|
|
20240108,090100,1787464640,17600,17770,17810,17600,39014
|
|
20240108,090000,1096907730,17770,17900,17900,17720,54821
|