588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184500,6991552200,36800,36800,36800,36800,32017
|
|
20240111,184400,6991552200,36800,36800,36800,36800,0
|
|
20240111,184300,6991552200,36800,36800,36800,36800,0
|
|
20240111,184200,6991552200,36800,36800,36800,36800,0
|
|
20240111,184100,6991552200,36800,36800,36800,36800,0
|
|
20240111,184000,6991552200,36800,36800,36800,36800,0
|
|
20240111,183900,6991552200,36800,36800,36800,36800,0
|
|
20240111,183800,6991552200,36800,36800,36800,36800,0
|
|
20240111,183700,6991552200,36800,36800,36800,36800,0
|
|
20240111,183600,6991552200,36800,36800,36800,36800,0
|
|
20240111,183500,6991552200,36800,36800,36800,36800,0
|
|
20240111,183400,6991552200,36800,36800,36800,36800,0
|
|
20240111,183300,6991552200,36800,36800,36800,36800,0
|
|
20240111,183200,6991552200,36800,36800,36800,36800,0
|
|
20240111,183100,6991552200,36800,36800,36800,36800,0
|
|
20240111,183000,6991552200,36800,36800,36800,36800,0
|
|
20240111,182900,6991552200,36800,36800,36800,36800,0
|
|
20240111,182800,6991552200,36800,36800,36800,36800,0
|
|
20240111,182700,6991552200,36800,36800,36800,36800,0
|
|
20240111,182600,6991552200,36800,36800,36800,36800,0
|
|
20240111,182500,6991552200,36800,36800,36800,36800,0
|
|
20240111,182400,6991552200,36800,36800,36800,36800,0
|
|
20240111,182300,6991552200,36800,36800,36800,36800,0
|
|
20240111,182200,6991552200,36800,36800,36800,36800,0
|
|
20240111,182100,6991552200,36800,36800,36800,36800,0
|
|
20240111,182000,6991552200,36800,36800,36800,36800,0
|
|
20240111,181900,6991552200,36800,36800,36800,36800,0
|
|
20240111,181800,6991552200,36800,36800,36800,36800,0
|
|
20240111,181700,6991552200,36800,36800,36800,36800,0
|
|
20240111,181600,6991552200,36800,36800,36800,36800,0
|
|
20240111,181500,6991552200,36800,36800,36800,36800,32017
|
|
20240111,181400,6991552200,36800,36800,36800,36800,0
|
|
20240111,181300,6991552200,36800,36800,36800,36800,0
|
|
20240111,181200,6991552200,36800,36800,36800,36800,0
|
|
20240111,181100,6991552200,36800,36800,36800,36800,0
|
|
20240111,181000,6991552200,36800,36800,36800,36800,0
|
|
20240111,180900,6991552200,36800,36800,36800,36800,0
|
|
20240111,180800,6991552200,36800,36800,36800,36800,0
|
|
20240111,180700,6991552200,36800,36800,36800,36800,0
|
|
20240111,180600,6991552200,36800,36800,36800,36800,0
|
|
20240111,180500,6991552200,36800,36800,36800,36800,0
|
|
20240111,180400,6991552200,36800,36800,36800,36800,0
|
|
20240111,180300,6991552200,36800,36800,36800,36800,0
|
|
20240111,180200,6991552200,36800,36800,36800,36800,0
|
|
20240111,180100,6991552200,36800,36800,36800,36800,0
|
|
20240111,180000,6991552200,36800,36800,36800,36800,0
|
|
20240111,175900,6991552200,36800,36800,36800,36800,0
|
|
20240111,175800,6991552200,36800,36800,36800,36800,0
|
|
20240111,175700,6991552200,36800,36800,36800,36800,0
|
|
20240111,175600,6991552200,36800,36800,36800,36800,0
|
|
20240111,175500,6991552200,36800,36800,36800,36800,0
|
|
20240111,175400,6991552200,36800,36800,36800,36800,0
|
|
20240111,175300,6991552200,36800,36800,36800,36800,0
|
|
20240111,175200,6991552200,36800,36800,36800,36800,0
|
|
20240111,175100,6991552200,36800,36800,36800,36800,0
|
|
20240111,175000,6991552200,36800,36800,36800,36800,0
|
|
20240111,174900,6991552200,36800,36800,36800,36800,0
|
|
20240111,174800,6991552200,36800,36800,36800,36800,0
|
|
20240111,174700,6991552200,36800,36800,36800,36800,0
|
|
20240111,174600,6991552200,36800,36800,36800,36800,0
|
|
20240111,174500,6991552200,36800,36800,36800,36800,32017
|
|
20240111,174400,6991552200,36800,36800,36800,36800,0
|
|
20240111,174300,6991552200,36800,36800,36800,36800,0
|
|
20240111,174200,6991552200,36800,36800,36800,36800,0
|
|
20240111,174100,6991552200,36800,36800,36800,36800,0
|
|
20240111,174000,6991552200,36800,36800,36800,36800,0
|
|
20240111,173900,6991552200,36800,36800,36800,36800,0
|
|
20240111,173800,6991552200,36800,36800,36800,36800,0
|
|
20240111,173700,6991552200,36800,36800,36800,36800,0
|
|
20240111,173600,6991552200,36800,36800,36800,36800,0
|
|
20240111,173500,6991552200,36800,36800,36800,36800,0
|
|
20240111,173400,6991552200,36800,36800,36800,36800,0
|
|
20240111,173300,6991552200,36800,36800,36800,36800,0
|
|
20240111,173200,6991552200,36800,36800,36800,36800,0
|
|
20240111,173100,6991552200,36800,36800,36800,36800,0
|
|
20240111,173000,6991552200,36800,36800,36800,36800,0
|
|
20240111,172900,6991552200,36800,36800,36800,36800,0
|
|
20240111,172800,6991552200,36800,36800,36800,36800,0
|
|
20240111,172700,6991552200,36800,36800,36800,36800,0
|
|
20240111,172600,6991552200,36800,36800,36800,36800,0
|
|
20240111,172500,6991552200,36800,36800,36800,36800,0
|
|
20240111,172400,6991552200,36800,36800,36800,36800,0
|
|
20240111,172300,6991552200,36800,36800,36800,36800,0
|
|
20240111,172200,6991552200,36800,36800,36800,36800,0
|
|
20240111,172100,6991552200,36800,36800,36800,36800,0
|
|
20240111,172000,6991552200,36800,36800,36800,36800,0
|
|
20240111,171900,6991552200,36800,36800,36800,36800,0
|
|
20240111,171800,6991552200,36800,36800,36800,36800,0
|
|
20240111,171700,6991552200,36800,36800,36800,36800,0
|
|
20240111,171600,6991552200,36800,36800,36800,36800,0
|
|
20240111,171500,6991552200,36800,36800,36800,36800,32017
|
|
20240111,171400,6991552200,36800,36800,36800,36800,0
|
|
20240111,171300,6991552200,36800,36800,36800,36800,0
|
|
20240111,171200,6991552200,36800,36800,36800,36800,0
|
|
20240111,171100,6991552200,36800,36800,36800,36800,0
|
|
20240111,171000,6991552200,36800,36800,36800,36800,0
|
|
20240111,170900,6991552200,36800,36800,36800,36800,0
|
|
20240111,170800,6991552200,36800,36800,36800,36800,0
|
|
20240111,170700,6991552200,36800,36800,36800,36800,0
|
|
20240111,170600,6991552200,36800,36800,36800,36800,0
|
|
20240111,170500,6991552200,36800,36800,36800,36800,0
|
|
20240111,170400,6991552200,36800,36800,36800,36800,0
|
|
20240111,170300,6991552200,36800,36800,36800,36800,0
|
|
20240111,170200,6991552200,36800,36800,36800,36800,0
|
|
20240111,170100,6991552200,36800,36800,36800,36800,0
|
|
20240111,170000,6991552200,36800,36800,36800,36800,0
|
|
20240111,165900,6991552200,36800,36800,36800,36800,0
|
|
20240111,165800,6991552200,36800,36800,36800,36800,0
|
|
20240111,165700,6991552200,36800,36800,36800,36800,0
|
|
20240111,165600,6991552200,36800,36800,36800,36800,0
|
|
20240111,165500,6991552200,36800,36800,36800,36800,0
|
|
20240111,165400,6991552200,36800,36800,36800,36800,0
|
|
20240111,165300,6991552200,36800,36800,36800,36800,0
|
|
20240111,165200,6991552200,36800,36800,36800,36800,0
|
|
20240111,165100,6991552200,36800,36800,36800,36800,0
|
|
20240111,165000,6991552200,36800,36800,36800,36800,0
|
|
20240111,164900,6991552200,36800,36800,36800,36800,0
|
|
20240111,164800,6991552200,36800,36800,36800,36800,0
|
|
20240111,164700,6991552200,36800,36800,36800,36800,0
|
|
20240111,164600,6991552200,36800,36800,36800,36800,0
|
|
20240111,164500,6991552200,36800,36800,36800,36800,32017
|
|
20240111,164400,6991552200,36800,36800,36800,36800,0
|
|
20240111,164300,6991552200,36800,36800,36800,36800,0
|
|
20240111,164200,6991552200,36800,36800,36800,36800,0
|
|
20240111,164100,6991552200,36800,36800,36800,36800,0
|
|
20240111,164000,6991552200,36800,36800,36800,36800,0
|
|
20240111,163900,6991552200,36800,36800,36800,36800,0
|
|
20240111,163800,6991552200,36800,36800,36800,36800,0
|
|
20240111,163700,6991552200,36800,36800,36800,36800,0
|
|
20240111,163600,6991552200,36800,36800,36800,36800,0
|
|
20240111,163500,6991552200,36800,36800,36800,36800,0
|
|
20240111,163400,6991552200,36800,36800,36800,36800,0
|
|
20240111,163300,6991552200,36800,36800,36800,36800,0
|
|
20240111,163200,6991552200,36800,36800,36800,36800,0
|
|
20240111,163100,6991552200,36800,36800,36800,36800,0
|
|
20240111,163000,6991552200,36800,36800,36800,36800,0
|
|
20240111,162900,6991552200,36800,36800,36800,36800,0
|
|
20240111,162800,6991552200,36800,36800,36800,36800,0
|
|
20240111,162700,6991552200,36800,36800,36800,36800,0
|
|
20240111,162600,6991552200,36800,36800,36800,36800,0
|
|
20240111,162500,6991552200,36800,36800,36800,36800,0
|
|
20240111,162400,6991552200,36800,36800,36800,36800,0
|
|
20240111,162300,6991552200,36800,36800,36800,36800,0
|
|
20240111,162200,6991552200,36800,36800,36800,36800,0
|
|
20240111,162100,6991552200,36800,36800,36800,36800,0
|
|
20240111,162000,6991552200,36800,36800,36800,36800,0
|
|
20240111,161900,6991552200,36800,36800,36800,36800,0
|
|
20240111,161800,6991552200,36800,36800,36800,36800,0
|
|
20240111,161700,6991552200,36800,36800,36800,36800,0
|
|
20240111,161600,6991552200,36800,36800,36800,36800,0
|
|
20240111,161500,6991552200,36800,36800,36800,36800,32017
|
|
20240111,161400,6991552200,36800,36800,36800,36800,0
|
|
20240111,161300,6991552200,36800,36800,36800,36800,0
|
|
20240111,161200,6991552200,36800,36800,36800,36800,0
|
|
20240111,161100,6991552200,36800,36800,36800,36800,0
|
|
20240111,161000,6991552200,36800,36800,36800,36800,0
|
|
20240111,160900,6991552200,36800,36800,36800,36800,0
|
|
20240111,160800,6991552200,36800,36800,36800,36800,0
|
|
20240111,160700,6991552200,36800,36800,36800,36800,0
|
|
20240111,160600,6991552200,36800,36800,36800,36800,0
|
|
20240111,160500,6991552200,36800,36800,36800,36800,0
|
|
20240111,160400,6991552200,36800,36800,36800,36800,0
|
|
20240111,160300,6991552200,36800,36800,36800,36800,0
|
|
20240111,160200,6991552200,36800,36800,36800,36800,0
|
|
20240111,160100,6991552200,36800,36800,36800,36800,0
|
|
20240111,160000,6991552200,36800,36800,36800,36800,0
|
|
20240111,155900,6991552200,36800,36800,36800,36800,0
|
|
20240111,155800,6991552200,36800,36800,36800,36800,0
|
|
20240111,155700,6991552200,36800,36800,36800,36800,0
|
|
20240111,155600,6991552200,36800,36800,36800,36800,0
|
|
20240111,155500,6991552200,36800,36800,36800,36800,0
|
|
20240111,155400,6991552200,36800,36800,36800,36800,0
|
|
20240111,155300,6991552200,36800,36800,36800,36800,0
|
|
20240111,155200,6991552200,36800,36800,36800,36800,0
|
|
20240111,155100,6991552200,36800,36800,36800,36800,0
|
|
20240111,155000,6991552200,36800,36800,36800,36800,0
|
|
20240111,154900,6991552200,36800,36800,36800,36800,0
|
|
20240111,154800,6991552200,36800,36800,36800,36800,0
|
|
20240111,154700,6991552200,36800,36800,36800,36800,0
|
|
20240111,154600,6991552200,36800,36800,36800,36800,0
|
|
20240111,154500,6991552200,36800,36800,36800,36800,32017
|
|
20240111,154400,6991552200,36800,36800,36800,36800,0
|
|
20240111,154300,6991552200,36800,36800,36800,36800,0
|
|
20240111,154200,6991552200,36800,36800,36800,36800,0
|
|
20240111,154100,6991552200,36800,36800,36800,36800,0
|
|
20240111,154000,6991552200,36800,36800,36800,36800,0
|
|
20240111,153900,6991552200,36800,36800,36800,36800,0
|
|
20240111,153800,6991552200,36800,36800,36800,36800,0
|
|
20240111,153700,6991552200,36800,36800,36800,36800,0
|
|
20240111,153600,6991552200,36800,36800,36800,36800,0
|
|
20240111,153500,6991552200,36800,36800,36800,36800,0
|
|
20240111,153400,6991552200,36800,36800,36800,36800,0
|
|
20240111,153300,6991552200,36800,36800,36800,36800,0
|
|
20240111,153200,6991552200,36800,36800,36800,36800,0
|
|
20240111,153100,6991552200,36800,36800,36800,36800,0
|
|
20240111,153000,6991552200,36800,36800,36800,36800,32017
|
|
20240111,152900,5813326600,37050,37050,37050,37050,0
|
|
20240111,152800,5813326600,37050,37050,37050,37050,0
|
|
20240111,152700,5813326600,37050,37050,37050,37050,0
|
|
20240111,152600,5813326600,37050,37050,37050,37050,0
|
|
20240111,152500,5813326600,37050,37050,37050,37050,0
|
|
20240111,152400,5813326600,37050,37050,37050,37050,0
|
|
20240111,152300,5813326600,37050,37050,37050,37050,0
|
|
20240111,152200,5813326600,37050,37050,37050,37050,0
|
|
20240111,152100,5813326600,37050,37050,37050,37050,0
|
|
20240111,152000,5813326600,37050,37050,37050,37050,0
|
|
20240111,151900,5813326600,37050,37000,37050,37000,658
|
|
20240111,151800,5788959350,37050,37000,37050,37000,543
|
|
20240111,151700,5768845250,37050,37000,37050,37000,715
|
|
20240111,151600,5742358500,37050,37050,37050,37000,576
|
|
20240111,151500,5721026600,37050,37000,37050,37000,807
|
|
20240111,151400,5691135800,37000,37050,37050,37000,229
|
|
20240111,151300,5682655900,37000,37000,37050,37000,445
|
|
20240111,151200,5666172150,37050,37000,37050,37000,962
|
|
20240111,151100,5630577150,37050,37000,37050,37000,2278
|
|
20240111,151000,5546287750,37050,37000,37050,37000,245
|
|
20240111,150900,5537219200,37050,37050,37050,37000,203
|
|
20240111,150800,5529703050,37050,37100,37100,37000,461
|
|
20240111,150700,5512628400,37050,37050,37100,37000,236
|
|
20240111,150600,5503886450,37050,37050,37050,37000,217
|
|
20240111,150500,5495848200,37050,37000,37050,37000,152
|
|
20240111,150400,5490220900,37000,37050,37050,37000,123
|
|
20240111,150300,5485668900,37050,37050,37050,37000,173
|
|
20240111,150200,5479265000,37050,37100,37100,37050,161
|
|
20240111,150100,5473299800,37100,37050,37100,37050,224
|
|
20240111,150000,5464994550,37050,37100,37100,37050,108
|
|
20240111,145900,5460993000,37100,37100,37100,37050,185
|
|
20240111,145800,5454135400,37050,37100,37100,37050,37
|
|
20240111,145700,5452764500,37100,37000,37100,37000,181
|
|
20240111,145600,5446062050,37000,37000,37100,37000,156
|
|
20240111,145500,5440286450,37050,37000,37050,37000,102
|
|
20240111,145400,5436510450,37000,37100,37100,37000,174
|
|
20240111,145300,5430069400,37050,37050,37100,37000,258
|
|
20240111,145200,5420512650,37000,37050,37050,37000,144
|
|
20240111,145100,5415184350,37000,37050,37050,37000,279
|
|
20240111,145000,5404852700,37050,37050,37050,37000,586
|
|
20240111,144900,5383146300,37050,37050,37050,37000,296
|
|
20240111,144800,5372192900,37050,37000,37050,37000,231
|
|
20240111,144700,5363645800,37000,37050,37050,37000,128
|
|
20240111,144600,5358907700,37050,37050,37150,37000,107
|
|
20240111,144500,5354946150,37050,37000,37050,37000,202
|
|
20240111,144400,5347468650,37000,37050,37100,37000,382
|
|
20240111,144300,5333308250,37050,37050,37100,37050,217
|
|
20240111,144200,5325268350,37050,37100,37100,37050,359
|
|
20240111,144100,5311956400,37100,37050,37100,37050,191
|
|
20240111,144000,5304879650,37050,37100,37100,37050,59
|
|
20240111,143900,5302693550,37050,37100,37100,37050,213
|
|
20240111,143800,5294801850,37050,37100,37100,37050,53
|
|
20240111,143700,5292837500,37050,37050,37100,37050,107
|
|
20240111,143600,5288872450,37050,37100,37150,37050,969
|
|
20240111,143500,5252966900,37100,37100,37150,37100,588
|
|
20240111,143400,5231126900,37100,37050,37200,37050,1564
|
|
20240111,143300,5173088650,37100,37100,37100,37050,263
|
|
20240111,143200,5163335600,37050,37100,37100,37050,199
|
|
20240111,143100,5155961400,37100,37100,37100,37050,179
|
|
20240111,143000,5149324700,37050,37100,37200,37050,1049
|
|
20240111,142900,5110406200,37100,37150,37200,37100,3593
|
|
20240111,142800,4977094550,37150,37150,37200,37150,361
|
|
20240111,142700,4963683300,37150,37150,37200,37150,69
|
|
20240111,142600,4961119700,37150,37150,37200,37100,148
|
|
20240111,142500,4955623050,37150,37150,37200,37100,386
|
|
20240111,142400,4941278400,37200,37150,37200,37100,180
|
|
20240111,142300,4934591150,37150,37150,37200,37100,125
|
|
20240111,142200,4929949650,37150,37100,37200,37100,232
|
|
20240111,142100,4921331900,37100,37100,37150,37050,416
|
|
20240111,142000,4905899350,37100,37100,37150,37100,112
|
|
20240111,141900,4901743400,37150,37100,37150,37100,106
|
|
20240111,141800,4897810700,37100,37050,37150,37050,141
|
|
20240111,141700,4892581450,37100,37050,37150,37050,190
|
|
20240111,141600,4885535950,37100,37150,37150,37100,172
|
|
20240111,141500,4879154550,37100,37100,37100,37100,120
|
|
20240111,141400,4874702550,37100,37100,37150,37100,50
|
|
20240111,141300,4872847500,37100,37050,37150,37050,95
|
|
20240111,141200,4869326850,37050,37150,37150,37050,148
|
|
20240111,141100,4863837650,37050,37050,37200,37050,77
|
|
20240111,141000,4860983700,37200,37050,37200,37050,117
|
|
20240111,140900,4856647800,37200,37050,37200,37000,106
|
|
20240111,140800,4852719000,37050,37050,37050,37000,102
|
|
20240111,140700,4848941400,37050,37050,37250,37000,201
|
|
20240111,140600,4841496000,37050,37100,37250,37050,904
|
|
20240111,140500,4807968850,37100,37100,37300,37100,436
|
|
20240111,140400,4791730700,37150,37100,37300,37100,634
|
|
20240111,140300,4768185200,37150,37250,37300,37050,472
|
|
20240111,140200,4750602250,37050,37000,37250,37000,1010
|
|
20240111,140100,4713132850,37050,37100,37150,37000,307
|
|
20240111,140000,4701748650,37100,37100,37100,37000,823
|
|
20240111,135900,4671230350,37100,37100,37100,37000,68
|
|
20240111,135800,4668713950,37000,37000,37100,37000,732
|
|
20240111,135700,4641629850,37000,37000,37000,37000,279
|
|
20240111,135600,4631306850,37000,37050,37100,37000,1007
|
|
20240111,135500,4594011950,37100,37000,37100,37000,1171
|
|
20240111,135400,4550630750,37000,37000,37050,37000,97
|
|
20240111,135300,4547041650,37050,37000,37050,37000,79
|
|
20240111,135200,4544118250,37050,37000,37050,37000,704
|
|
20240111,135100,4518069950,37050,37000,37050,37000,187
|
|
20240111,135000,4511150850,37000,37000,37050,37000,56
|
|
20240111,134900,4509078550,37000,37000,37000,37000,89
|
|
20240111,134800,4505785550,37000,37050,37050,37000,433
|
|
20240111,134700,4489763400,37050,37000,37050,37000,61
|
|
20240111,134600,4487504900,37000,37000,37000,37000,172
|
|
20240111,134500,4481140900,37050,37050,37050,37000,571
|
|
20240111,134400,4460013250,37000,37050,37050,37000,164
|
|
20240111,134300,4453944500,37050,37050,37050,37000,47
|
|
20240111,134200,4452205200,37050,37050,37050,37000,173
|
|
20240111,134100,4445802600,37050,37000,37050,37000,118
|
|
20240111,134000,4441436000,37000,37000,37000,37000,599
|
|
20240111,133900,4419273000,37050,37050,37050,37000,34
|
|
20240111,133800,4418014500,37050,37050,37050,37000,61
|
|
20240111,133700,4415757150,37000,37000,37050,37000,133
|
|
20240111,133600,4410836100,37000,37000,37050,37000,359
|
|
20240111,133500,4397543050,37000,37000,37050,37000,158
|
|
20240111,133400,4391696050,37050,37000,37050,36950,212
|
|
20240111,133300,4383853200,37000,37000,37000,36950,110
|
|
20240111,133200,4379787550,36950,37000,37000,36950,180
|
|
20240111,133100,4373136250,36950,37000,37050,36950,331
|
|
20240111,133000,4360890300,37000,37050,37050,36950,996
|
|
20240111,132900,4324055050,37050,37050,37050,36950,402
|
|
20240111,132800,4309184850,37050,37050,37050,37000,828
|
|
20240111,132700,4278525700,37050,37050,37050,37000,578
|
|
20240111,132600,4257129100,37050,36950,37050,36950,244
|
|
20240111,132500,4248101450,36950,36950,37000,36900,78
|
|
20240111,132400,4245219450,36950,36950,37000,36900,236
|
|
20240111,132300,4236505450,36950,36900,36950,36900,446
|
|
20240111,132200,4220035750,36900,36950,37000,36900,579
|
|
20240111,132100,4198646000,36950,37000,37000,36900,159
|
|
20240111,132000,4192772150,36950,37000,37050,36900,2460
|
|
20240111,131900,4101772900,37000,37050,37100,37000,867
|
|
20240111,131800,4069654550,37050,37050,37100,37050,90
|
|
20240111,131700,4066319800,37100,37050,37100,37050,186
|
|
20240111,131600,4059424700,37100,37000,37200,37000,337
|
|
20240111,131500,4046937450,37000,37150,37150,37000,9209
|
|
20240111,131400,3705891100,37150,37150,37200,37150,256
|
|
20240111,131300,3696380100,37200,37100,37200,37100,183
|
|
20240111,131200,3689584350,37100,37200,37300,37100,4549
|
|
20240111,131100,3520549450,37200,37200,37200,37200,1592
|
|
20240111,131000,3461327050,37200,37200,37300,37200,465
|
|
20240111,130900,3444020150,37300,37250,37300,37200,433
|
|
20240111,130800,3427890550,37250,37250,37300,37250,184
|
|
20240111,130700,3421036200,37250,37250,37300,37250,49
|
|
20240111,130600,3419210450,37250,37250,37300,37250,162
|
|
20240111,130500,3413175900,37250,37250,37300,37250,531
|
|
20240111,130400,3393396050,37250,37250,37300,37250,123
|
|
20240111,130300,3388814050,37300,37300,37300,37250,49
|
|
20240111,130200,3386988350,37250,37250,37300,37250,484
|
|
20240111,130100,3368937100,37300,37250,37300,37250,380
|
|
20240111,130000,3354775300,37300,37300,37300,37250,123
|
|
20240111,125900,3350192750,37300,37250,37300,37250,81
|
|
20240111,125800,3347175050,37300,37250,37300,37250,84
|
|
20240111,125700,3344044400,37300,37250,37300,37250,752
|
|
20240111,125600,3316032100,37300,37250,37300,37250,219
|
|
20240111,125500,3307869100,37300,37250,37300,37250,233
|
|
20240111,125400,3299188750,37300,37250,37300,37250,90
|
|
20240111,125300,3295835200,37300,37300,37300,37250,450
|
|
20240111,125200,3279056600,37300,37300,37300,37250,102
|
|
20240111,125100,3275255950,37300,37250,37300,37250,86
|
|
20240111,125000,3272052150,37300,37250,37300,37250,664
|
|
20240111,124900,3247299950,37300,37200,37300,37200,164
|
|
20240111,124800,3241191600,37300,37250,37300,37200,742
|
|
20240111,124700,3213582750,37250,37250,37300,37200,167
|
|
20240111,124600,3207362100,37250,37250,37250,37200,54
|
|
20240111,124500,3205352850,37200,37300,37350,37200,3769
|
|
20240111,124400,3064873850,37300,37300,37350,37300,505
|
|
20240111,124300,3046037300,37300,37300,37350,37250,541
|
|
20240111,124200,3025851850,37300,37300,37300,37300,86
|
|
20240111,124100,3022644050,37300,37300,37300,37300,575
|
|
20240111,124000,3001196550,37300,37300,37350,37300,184
|
|
20240111,123900,2994333300,37300,37350,37350,37300,256
|
|
20240111,123800,2984779350,37300,37350,37350,37300,827
|
|
20240111,123700,2953931950,37300,37350,37350,37300,196
|
|
20240111,123600,2946612150,37350,37350,37400,37350,182
|
|
20240111,123500,2939812500,37350,37300,37400,37300,257
|
|
20240111,123400,2930219100,37350,37400,37400,37300,136
|
|
20240111,123300,2925142800,37300,37300,37350,37300,170
|
|
20240111,123200,2918799300,37300,37300,37400,37300,155
|
|
20240111,123100,2913017600,37300,37400,37400,37300,1679
|
|
20240111,123000,2850308050,37350,37400,37400,37350,34
|
|
20240111,122900,2849037650,37400,37450,37450,37400,1712
|
|
20240111,122800,2785003150,37450,37450,37450,37450,157
|
|
20240111,122700,2779123500,37450,37450,37450,37450,558
|
|
20240111,122600,2758226400,37450,37450,37450,37450,14
|
|
20240111,122500,2757702100,37450,37500,37500,37450,244
|
|
20240111,122400,2748556950,37500,37450,37500,37450,726
|
|
20240111,122300,2721363200,37500,37500,37500,37450,85
|
|
20240111,122200,2718178700,37450,37450,37500,37450,246
|
|
20240111,122100,2708965950,37450,37450,37450,37450,105
|
|
20240111,122000,2705033700,37450,37450,37450,37400,262
|
|
20240111,121900,2695223450,37450,37450,37500,37450,171
|
|
20240111,121800,2688819400,37400,37400,37450,37400,167
|
|
20240111,121700,2682570100,37400,37500,37500,37400,124
|
|
20240111,121600,2677927450,37400,37400,37450,37400,215
|
|
20240111,121500,2669881450,37450,37450,37450,37400,214
|
|
20240111,121400,2661867950,37450,37450,37450,37450,66
|
|
20240111,121300,2659396250,37450,37500,37500,37450,55
|
|
20240111,121200,2657336300,37450,37450,37500,37450,478
|
|
20240111,121100,2639417650,37450,37450,37450,37450,571
|
|
20240111,121000,2618033700,37450,37450,37450,37450,170
|
|
20240111,120900,2611667200,37450,37450,37450,37450,72
|
|
20240111,120800,2608970800,37450,37450,37450,37450,89
|
|
20240111,120700,2605637750,37450,37500,37500,37450,230
|
|
20240111,120600,2597018950,37500,37500,37500,37500,103
|
|
20240111,120500,2593156450,37500,37500,37550,37500,196
|
|
20240111,120400,2585805950,37500,37550,37550,37500,744
|
|
20240111,120300,2557871650,37550,37550,37550,37550,153
|
|
20240111,120200,2552126500,37550,37600,37700,37550,61
|
|
20240111,120100,2549833200,37550,37550,37650,37550,190
|
|
20240111,120000,2542688600,37550,37650,37650,37550,180
|
|
20240111,115900,2535925900,37700,37650,37700,37550,1052
|
|
20240111,115800,2496318150,37600,37600,37600,37600,500
|
|
20240111,115700,2477518150,37650,37600,37650,37600,124
|
|
20240111,115600,2472850500,37600,37600,37600,37550,164
|
|
20240111,115500,2466687200,37600,37600,37600,37600,31
|
|
20240111,115400,2465521600,37650,37650,37650,37600,42
|
|
20240111,115300,2463940400,37650,37600,37650,37600,599
|
|
20240111,115200,2441417950,37600,37650,37650,37600,140
|
|
20240111,115100,2436153900,37650,37650,37650,37600,254
|
|
20240111,115000,2426593100,37650,37600,37650,37600,305
|
|
20240111,114900,2415125050,37500,37500,37500,37500,0
|
|
20240111,114800,2415125050,37500,37600,37600,37400,2089
|
|
20240111,114700,2336835850,37650,37600,37650,37600,201
|
|
20240111,114600,2329278200,37600,37600,37600,37600,358
|
|
20240111,114500,2315817400,37600,37600,37600,37600,82
|
|
20240111,114400,2312734200,37650,37650,37650,37600,48
|
|
20240111,114300,2310929300,37650,37650,37650,37600,347
|
|
20240111,114200,2297879550,37600,37650,37650,37600,27
|
|
20240111,114100,2296864300,37650,37600,37650,37600,67
|
|
20240111,114000,2294345050,37600,37600,37600,37600,44
|
|
20240111,113900,2292690650,37600,37600,37650,37600,50
|
|
20240111,113800,2290810150,37600,37600,37600,37600,8
|
|
20240111,113700,2290509350,37600,37600,37600,37600,22
|
|
20240111,113600,2289682150,37600,37600,37600,37600,1017
|
|
20240111,113500,2251442950,37600,37600,37600,37600,2
|
|
20240111,113400,2251367750,37550,37550,37550,37550,215
|
|
20240111,113300,2243294500,37550,37550,37550,37550,6
|
|
20240111,113200,2243069200,37600,37550,37600,37550,82
|
|
20240111,113100,2239988550,37550,37550,37550,37550,5
|
|
20240111,113000,2239800800,37600,37600,37600,37550,342
|
|
20240111,112900,2226952200,37600,37600,37600,37600,5
|
|
20240111,112800,2226764200,37550,37600,37600,37550,45
|
|
20240111,112700,2225074100,37600,37550,37600,37550,60
|
|
20240111,112600,2222821000,37550,37550,37600,37550,42
|
|
20240111,112500,2221243800,37600,37550,37600,37550,601
|
|
20240111,112400,2198676150,37550,37600,37600,37550,41
|
|
20240111,112300,2197136550,37550,37600,37600,37550,90
|
|
20240111,112200,2193756700,37600,37600,37600,37600,17
|
|
20240111,112100,2193117500,37600,37600,37600,37550,362
|
|
20240111,112000,2179523750,37600,37600,37600,37600,1
|
|
20240111,111900,2179486150,37550,37600,37600,37550,69
|
|
20240111,111800,2176891950,37600,37600,37600,37600,0
|
|
20240111,111700,2176891950,37600,37600,37600,37600,7
|
|
20240111,111600,2176628750,37550,37550,37550,37550,30
|
|
20240111,111500,2175502250,37550,37550,37550,37550,301
|
|
20240111,111400,2164199700,37550,37550,37550,37550,35
|
|
20240111,111300,2162885450,37600,37600,37600,37550,30
|
|
20240111,111200,2161757900,37550,37550,37550,37550,24
|
|
20240111,111100,2160856700,37600,37600,37600,37600,80
|
|
20240111,111000,2157848700,37600,37600,37600,37600,290
|
|
20240111,110900,2146944700,37650,37650,37650,37650,383
|
|
20240111,110800,2132524750,37650,37650,37700,37650,257
|
|
20240111,110700,2122848550,37650,37650,37650,37650,97
|
|
20240111,110600,2119196500,37650,37550,37650,37550,2003
|
|
20240111,110500,2043860700,37550,37550,37600,37500,1086
|
|
20240111,110400,2003107850,37550,37550,37550,37500,63
|
|
20240111,110300,2000743100,37550,37550,37550,37550,224
|
|
20240111,110200,1992331900,37550,37500,37550,37500,76
|
|
20240111,110100,1989481850,37500,37500,37550,37500,307
|
|
20240111,110000,1977967700,37450,37450,37450,37450,8
|
|
20240111,105900,1977668100,37500,37450,37500,37450,78
|
|
20240111,105800,1974745600,37450,37450,37450,37450,62
|
|
20240111,105700,1972423700,37500,37500,37500,37500,121
|
|
20240111,105600,1967886200,37550,37550,37550,37550,71
|
|
20240111,105500,1965220150,37550,37450,37550,37450,101
|
|
20240111,105400,1961431700,37450,37450,37450,37450,20
|
|
20240111,105300,1960682700,37450,37500,37500,37450,2
|
|
20240111,105200,1960607750,37450,37500,37500,37450,45
|
|
20240111,105100,1958920300,37500,37500,37500,37500,151
|
|
20240111,105000,1953257800,37500,37550,37550,37500,38
|
|
20240111,104900,1951832500,37550,37550,37550,37500,132
|
|
20240111,104800,1946876750,37550,37500,37550,37500,1464
|
|
20240111,104700,1891976000,37500,37450,37500,37450,707
|
|
20240111,104600,1865498300,37450,37400,37450,37400,133
|
|
20240111,104500,1860523450,37400,37350,37400,37350,1292
|
|
20240111,104400,1812221350,37350,37350,37350,37350,16
|
|
20240111,104300,1811623750,37350,37350,37350,37350,0
|
|
20240111,104200,1811623750,37350,37350,37350,37350,57
|
|
20240111,104100,1809494800,37350,37350,37400,37350,413
|
|
20240111,104000,1794069200,37350,37300,37350,37300,586
|
|
20240111,103900,1772190800,37300,37300,37300,37300,78
|
|
20240111,103800,1769281400,37300,37300,37350,37300,120
|
|
20240111,103700,1764805250,37350,37350,37350,37350,40
|
|
20240111,103600,1763311250,37350,37350,37350,37300,228
|
|
20240111,103500,1754805500,37300,37350,37350,37300,50
|
|
20240111,103400,1752938600,37350,37350,37350,37300,11
|
|
20240111,103300,1752528150,37350,37300,37350,37300,316
|
|
20240111,103200,1740725700,37350,37300,37350,37250,46
|
|
20240111,103100,1739011900,37300,37300,37300,37300,572
|
|
20240111,103000,1717676300,37300,37350,37350,37300,230
|
|
20240111,102900,1709096700,37300,37350,37350,37300,586
|
|
20240111,102800,1687215900,37350,37400,37400,37350,32
|
|
20240111,102700,1686019600,37400,37400,37400,37400,61
|
|
20240111,102600,1683738200,37450,37400,37450,37400,494
|
|
20240111,102500,1665262500,37400,37350,37400,37350,264
|
|
20240111,102400,1655401900,37400,37400,37400,37350,473
|
|
20240111,102300,1637734850,37400,37400,37450,37350,233
|
|
20240111,102200,1629029450,37450,37450,37500,37400,524
|
|
20240111,102100,1609415050,37450,37500,37500,37450,38
|
|
20240111,102000,1607991400,37500,37500,37500,37450,77
|
|
20240111,101900,1605104700,37500,37450,37500,37450,56
|
|
20240111,101800,1603004900,37450,37450,37450,37450,100
|
|
20240111,101700,1599259900,37450,37450,37450,37450,429
|
|
20240111,101600,1583193850,37400,37450,37450,37400,303
|
|
20240111,101500,1571861600,37400,37400,37400,37400,376
|
|
20240111,101400,1557799200,37400,37400,37400,37350,1878
|
|
20240111,101300,1487609100,37400,37350,37400,37350,145
|
|
20240111,101200,1482193250,37350,37350,37350,37350,58
|
|
20240111,101100,1480026950,37350,37350,37400,37350,1013
|
|
20240111,101000,1442189900,37400,37400,37400,37350,175
|
|
20240111,100900,1435648100,37400,37400,37400,37350,265
|
|
20240111,100800,1425737600,37400,37500,37500,37350,1857
|
|
20240111,100700,1356224950,37500,37450,37500,37450,128
|
|
20240111,100600,1351430800,37450,37450,37450,37450,224
|
|
20240111,100500,1343042000,37450,37500,37500,37450,76
|
|
20240111,100400,1340195750,37450,37500,37500,37450,151
|
|
20240111,100300,1334540750,37450,37500,37500,37450,88
|
|
20240111,100200,1331244750,37500,37450,37500,37450,197
|
|
20240111,100100,1323862900,37450,37450,37500,37450,179
|
|
20240111,100000,1317157350,37400,37400,37500,37350,649
|
|
20240111,095900,1292873000,37350,37400,37400,37350,129
|
|
20240111,095800,1288048850,37400,37450,37450,37400,625
|
|
20240111,095700,1264671950,37450,37450,37450,37450,77
|
|
20240111,095600,1261788300,37450,37450,37450,37450,15
|
|
20240111,095500,1261226550,37450,37400,37450,37400,471
|
|
20240111,095400,1243592600,37450,37350,37450,37350,709
|
|
20240111,095300,1217077400,37350,37400,37400,37350,94
|
|
20240111,095200,1213563800,37400,37400,37400,37350,152
|
|
20240111,095100,1207879050,37400,37350,37400,37350,196
|
|
20240111,095000,1200550600,37350,37450,37450,37350,375
|
|
20240111,094900,1186533900,37450,37450,37450,37400,289
|
|
20240111,094800,1175723300,37450,37500,37500,37450,234
|
|
20240111,094700,1166957100,37500,37500,37500,37500,204
|
|
20240111,094600,1159307100,37500,37600,37600,37500,968
|
|
20240111,094500,1122982200,37600,37600,37650,37600,679
|
|
20240111,094400,1097451600,37650,37650,37650,37600,241
|
|
20240111,094300,1088387950,37650,37700,37700,37600,590
|
|
20240111,094200,1066181900,37700,37700,37700,37650,658
|
|
20240111,094100,1041381650,37650,37650,37700,37650,426
|
|
20240111,094000,1025340650,37700,37650,37700,37650,274
|
|
20240111,093900,1015011600,37650,37600,37700,37600,335
|
|
20240111,093800,1002404250,37650,37650,37650,37600,359
|
|
20240111,093700,988888900,37650,37650,37650,37600,404
|
|
20240111,093600,973678750,37650,37650,37650,37600,76
|
|
20240111,093500,970819850,37600,37650,37650,37600,64
|
|
20240111,093400,968412500,37600,37600,37700,37600,471
|
|
20240111,093300,950684300,37650,37650,37650,37600,305
|
|
20240111,093200,939201800,37650,37600,37650,37600,420
|
|
20240111,093100,923406500,37650,37700,37700,37550,1023
|
|
20240111,093000,884912400,37700,37700,37700,37650,1485
|
|
20240111,092900,828980300,37700,37550,37700,37550,3221
|
|
20240111,092800,707851500,37550,37550,37550,37500,485
|
|
20240111,092700,689646450,37550,37550,37550,37500,577
|
|
20240111,092600,668007050,37500,37550,37550,37500,307
|
|
20240111,092500,656491550,37550,37550,37550,37500,381
|
|
20240111,092400,642195050,37550,37550,37550,37550,550
|
|
20240111,092300,621542550,37550,37550,37550,37550,642
|
|
20240111,092200,597435450,37500,37550,37550,37500,40
|
|
20240111,092100,595933600,37550,37550,37550,37500,144
|
|
20240111,092000,590527300,37500,37500,37500,37450,103
|
|
20240111,091900,586666100,37500,37500,37550,37500,295
|
|
20240111,091800,575602550,37500,37550,37550,37500,24
|
|
20240111,091700,574701800,37400,37550,37550,37400,1026
|
|
20240111,091600,536213000,37550,37450,37600,37450,1115
|
|
20240111,091500,494403100,37450,37450,37450,37400,1310
|
|
20240111,091400,445394000,37450,37500,37500,37400,222
|
|
20240111,091300,437075700,37400,37550,37550,37400,1191
|
|
20240111,091200,392408900,37550,37550,37600,37550,631
|
|
20240111,091100,368696850,37550,37550,37550,37550,263
|
|
20240111,091000,358821200,37550,37550,37600,37550,444
|
|
20240111,090900,342147550,37600,37600,37600,37550,653
|
|
20240111,090800,317597300,37600,37550,37600,37500,2637
|
|
20240111,090700,218508150,37550,37550,37600,37500,299
|
|
20240111,090600,207280500,37550,37600,37600,37550,461
|
|
20240111,090500,189955000,37550,37450,37550,37350,892
|
|
20240111,090400,156518050,37350,37450,37450,37350,506
|
|
20240111,090300,137595100,37450,37450,37450,37450,139
|
|
20240111,090200,132389550,37450,37500,37500,37250,150
|
|
20240111,090100,126795950,37300,37550,37600,37300,435
|
|
20240111,090000,110499500,37600,37250,37650,37250,2870
|