524 lines
28 KiB
CSV
524 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184100,6025105200,56600,56600,56600,56600,4100
|
|
20240102,184000,6025105200,56600,56600,56600,56600,0
|
|
20240102,183900,6025105200,56600,56600,56600,56600,0
|
|
20240102,183800,6025105200,56600,56600,56600,56600,0
|
|
20240102,183700,6025105200,56600,56600,56600,56600,0
|
|
20240102,183600,6025105200,56600,56600,56600,56600,0
|
|
20240102,183500,6025105200,56600,56600,56600,56600,0
|
|
20240102,183400,6025105200,56600,56600,56600,56600,0
|
|
20240102,183300,6025105200,56600,56600,56600,56600,0
|
|
20240102,183200,6025105200,56600,56600,56600,56600,0
|
|
20240102,183100,6025105200,56600,56600,56600,56600,0
|
|
20240102,183000,6025105200,56600,56600,56600,56600,0
|
|
20240102,182900,6025105200,56600,56600,56600,56600,0
|
|
20240102,182800,6025105200,56600,56600,56600,56600,0
|
|
20240102,182700,6025105200,56600,56600,56600,56600,0
|
|
20240102,182600,6025105200,56600,56600,56600,56600,0
|
|
20240102,182500,6025105200,56600,56600,56600,56600,0
|
|
20240102,182400,6025105200,56600,56600,56600,56600,0
|
|
20240102,182300,6025105200,56600,56600,56600,56600,0
|
|
20240102,182200,6025105200,56600,56600,56600,56600,0
|
|
20240102,182100,6025105200,56600,56600,56600,56600,0
|
|
20240102,182000,6025105200,56600,56600,56600,56600,0
|
|
20240102,181900,6025105200,56600,56600,56600,56600,0
|
|
20240102,181800,6025105200,56600,56600,56600,56600,0
|
|
20240102,181700,6025105200,56600,56600,56600,56600,0
|
|
20240102,181600,6025105200,56600,56600,56600,56600,0
|
|
20240102,181500,6025105200,56600,56600,56600,56600,0
|
|
20240102,181400,6025105200,56600,56600,56600,56600,0
|
|
20240102,181300,6025105200,56600,56600,56600,56600,0
|
|
20240102,181200,6025105200,56600,56600,56600,56600,0
|
|
20240102,181100,6025105200,56600,56600,56600,56600,4100
|
|
20240102,181000,6025105200,56600,56600,56600,56600,0
|
|
20240102,180900,6025105200,56600,56600,56600,56600,0
|
|
20240102,180800,6025105200,56600,56600,56600,56600,0
|
|
20240102,180700,6025105200,56600,56600,56600,56600,0
|
|
20240102,180600,6025105200,56600,56600,56600,56600,0
|
|
20240102,180500,6025105200,56600,56600,56600,56600,0
|
|
20240102,180400,6025105200,56600,56600,56600,56600,0
|
|
20240102,180300,6025105200,56600,56600,56600,56600,0
|
|
20240102,180200,6025105200,56600,56600,56600,56600,0
|
|
20240102,180100,6025105200,56600,56600,56600,56600,0
|
|
20240102,180000,6025105200,56600,56600,56600,56600,0
|
|
20240102,175900,6025105200,56600,56600,56600,56600,0
|
|
20240102,175800,6025105200,56600,56600,56600,56600,0
|
|
20240102,175700,6025105200,56600,56600,56600,56600,0
|
|
20240102,175600,6025105200,56600,56600,56600,56600,0
|
|
20240102,175500,6025105200,56600,56600,56600,56600,0
|
|
20240102,175400,6025105200,56600,56600,56600,56600,0
|
|
20240102,175300,6025105200,56600,56600,56600,56600,0
|
|
20240102,175200,6025105200,56600,56600,56600,56600,0
|
|
20240102,175100,6025105200,56600,56600,56600,56600,0
|
|
20240102,175000,6025105200,56600,56600,56600,56600,0
|
|
20240102,174900,6025105200,56600,56600,56600,56600,0
|
|
20240102,174800,6025105200,56600,56600,56600,56600,0
|
|
20240102,174700,6025105200,56600,56600,56600,56600,0
|
|
20240102,174600,6025105200,56600,56600,56600,56600,0
|
|
20240102,174500,6025105200,56600,56600,56600,56600,0
|
|
20240102,174400,6025105200,56600,56600,56600,56600,0
|
|
20240102,174300,6025105200,56600,56600,56600,56600,0
|
|
20240102,174200,6025105200,56600,56600,56600,56600,0
|
|
20240102,174100,6025105200,56600,56600,56600,56600,4100
|
|
20240102,174000,6025105200,56600,56600,56600,56600,0
|
|
20240102,173900,6025105200,56600,56600,56600,56600,0
|
|
20240102,173800,6025105200,56600,56600,56600,56600,0
|
|
20240102,173700,6025105200,56600,56600,56600,56600,0
|
|
20240102,173600,6025105200,56600,56600,56600,56600,0
|
|
20240102,173500,6025105200,56600,56600,56600,56600,0
|
|
20240102,173400,6025105200,56600,56600,56600,56600,0
|
|
20240102,173300,6025105200,56600,56600,56600,56600,0
|
|
20240102,173200,6025105200,56600,56600,56600,56600,0
|
|
20240102,173100,6025105200,56600,56600,56600,56600,0
|
|
20240102,173000,6025105200,56600,56600,56600,56600,0
|
|
20240102,172900,6025105200,56600,56600,56600,56600,0
|
|
20240102,172800,6025105200,56600,56600,56600,56600,0
|
|
20240102,172700,6025105200,56600,56600,56600,56600,0
|
|
20240102,172600,6025105200,56600,56600,56600,56600,0
|
|
20240102,172500,6025105200,56600,56600,56600,56600,0
|
|
20240102,172400,6025105200,56600,56600,56600,56600,0
|
|
20240102,172300,6025105200,56600,56600,56600,56600,0
|
|
20240102,172200,6025105200,56600,56600,56600,56600,0
|
|
20240102,172100,6025105200,56600,56600,56600,56600,0
|
|
20240102,172000,6025105200,56600,56600,56600,56600,0
|
|
20240102,171900,6025105200,56600,56600,56600,56600,0
|
|
20240102,171800,6025105200,56600,56600,56600,56600,0
|
|
20240102,171700,6025105200,56600,56600,56600,56600,0
|
|
20240102,171600,6025105200,56600,56600,56600,56600,0
|
|
20240102,171500,6025105200,56600,56600,56600,56600,0
|
|
20240102,171400,6025105200,56600,56600,56600,56600,0
|
|
20240102,171300,6025105200,56600,56600,56600,56600,0
|
|
20240102,171200,6025105200,56600,56600,56600,56600,0
|
|
20240102,171100,6025105200,56600,56600,56600,56600,4100
|
|
20240102,171000,6025105200,56600,56600,56600,56600,0
|
|
20240102,170900,6025105200,56600,56600,56600,56600,0
|
|
20240102,170800,6025105200,56600,56600,56600,56600,0
|
|
20240102,170700,6025105200,56600,56600,56600,56600,0
|
|
20240102,170600,6025105200,56600,56600,56600,56600,0
|
|
20240102,170500,6025105200,56600,56600,56600,56600,0
|
|
20240102,170400,6025105200,56600,56600,56600,56600,0
|
|
20240102,170300,6025105200,56600,56600,56600,56600,0
|
|
20240102,170200,6025105200,56600,56600,56600,56600,0
|
|
20240102,170100,6025105200,56600,56600,56600,56600,0
|
|
20240102,170000,6025105200,56600,56600,56600,56600,0
|
|
20240102,165900,6025105200,56600,56600,56600,56600,0
|
|
20240102,165800,6025105200,56600,56600,56600,56600,0
|
|
20240102,165700,6025105200,56600,56600,56600,56600,0
|
|
20240102,165600,6025105200,56600,56600,56600,56600,0
|
|
20240102,165500,6025105200,56600,56600,56600,56600,0
|
|
20240102,165400,6025105200,56600,56600,56600,56600,0
|
|
20240102,165300,6025105200,56600,56600,56600,56600,0
|
|
20240102,165200,6025105200,56600,56600,56600,56600,0
|
|
20240102,165100,6025105200,56600,56600,56600,56600,0
|
|
20240102,165000,6025105200,56600,56600,56600,56600,0
|
|
20240102,164900,6025105200,56600,56600,56600,56600,0
|
|
20240102,164800,6025105200,56600,56600,56600,56600,0
|
|
20240102,164700,6025105200,56600,56600,56600,56600,0
|
|
20240102,164600,6025105200,56600,56600,56600,56600,0
|
|
20240102,164500,6025105200,56600,56600,56600,56600,0
|
|
20240102,164400,6025105200,56600,56600,56600,56600,0
|
|
20240102,164300,6025105200,56600,56600,56600,56600,0
|
|
20240102,164200,6025105200,56600,56600,56600,56600,0
|
|
20240102,164100,6025105200,56600,56600,56600,56600,4100
|
|
20240102,164000,6025105200,56600,56600,56600,56600,0
|
|
20240102,163900,6025105200,56600,56600,56600,56600,0
|
|
20240102,163800,6025105200,56600,56600,56600,56600,0
|
|
20240102,163700,6025105200,56600,56600,56600,56600,0
|
|
20240102,163600,6025105200,56600,56600,56600,56600,0
|
|
20240102,163500,6025105200,56600,56600,56600,56600,0
|
|
20240102,163400,6025105200,56600,56600,56600,56600,0
|
|
20240102,163300,6025105200,56600,56600,56600,56600,0
|
|
20240102,163200,6025105200,56600,56600,56600,56600,0
|
|
20240102,163100,6025105200,56600,56600,56600,56600,0
|
|
20240102,163000,6025105200,56600,56600,56600,56600,0
|
|
20240102,162900,6025105200,56600,56600,56600,56600,0
|
|
20240102,162800,6025105200,56600,56600,56600,56600,0
|
|
20240102,162700,6025105200,56600,56600,56600,56600,0
|
|
20240102,162600,6025105200,56600,56600,56600,56600,0
|
|
20240102,162500,6025105200,56600,56600,56600,56600,0
|
|
20240102,162400,6025105200,56600,56600,56600,56600,0
|
|
20240102,162300,6025105200,56600,56600,56600,56600,0
|
|
20240102,162200,6025105200,56600,56600,56600,56600,0
|
|
20240102,162100,6025105200,56600,56600,56600,56600,0
|
|
20240102,162000,6025105200,56600,56600,56600,56600,0
|
|
20240102,161900,6025105200,56600,56600,56600,56600,0
|
|
20240102,161800,6025105200,56600,56600,56600,56600,0
|
|
20240102,161700,6025105200,56600,56600,56600,56600,0
|
|
20240102,161600,6025105200,56600,56600,56600,56600,0
|
|
20240102,161500,6025105200,56600,56600,56600,56600,0
|
|
20240102,161400,6025105200,56600,56600,56600,56600,0
|
|
20240102,161300,6025105200,56600,56600,56600,56600,0
|
|
20240102,161200,6025105200,56600,56600,56600,56600,0
|
|
20240102,161100,6025105200,56600,56600,56600,56600,4100
|
|
20240102,161000,6025105200,56600,56600,56600,56600,0
|
|
20240102,160900,6025105200,56600,56600,56600,56600,0
|
|
20240102,160800,6025105200,56600,56600,56600,56600,0
|
|
20240102,160700,6025105200,56600,56600,56600,56600,0
|
|
20240102,160600,6025105200,56600,56600,56600,56600,0
|
|
20240102,160500,6025105200,56600,56600,56600,56600,0
|
|
20240102,160400,6025105200,56600,56600,56600,56600,0
|
|
20240102,160300,6025105200,56600,56600,56600,56600,0
|
|
20240102,160200,6025105200,56600,56600,56600,56600,0
|
|
20240102,160100,6025105200,56600,56600,56600,56600,0
|
|
20240102,160000,6025105200,56600,56600,56600,56600,0
|
|
20240102,155900,6025105200,56600,56600,56600,56600,0
|
|
20240102,155800,6025105200,56600,56600,56600,56600,0
|
|
20240102,155700,6025105200,56600,56600,56600,56600,0
|
|
20240102,155600,6025105200,56600,56600,56600,56600,0
|
|
20240102,155500,6025105200,56600,56600,56600,56600,0
|
|
20240102,155400,6025105200,56600,56600,56600,56600,0
|
|
20240102,155300,6025105200,56600,56600,56600,56600,0
|
|
20240102,155200,6025105200,56600,56600,56600,56600,0
|
|
20240102,155100,6025105200,56600,56600,56600,56600,0
|
|
20240102,155000,6025105200,56600,56600,56600,56600,0
|
|
20240102,154900,6025105200,56600,56600,56600,56600,0
|
|
20240102,154800,6025105200,56600,56600,56600,56600,0
|
|
20240102,154700,6025105200,56600,56600,56600,56600,0
|
|
20240102,154600,6025105200,56600,56600,56600,56600,0
|
|
20240102,154500,6025105200,56600,56600,56600,56600,0
|
|
20240102,154400,6025105200,56600,56600,56600,56600,0
|
|
20240102,154300,6025105200,56600,56600,56600,56600,0
|
|
20240102,154200,6025105200,56600,56600,56600,56600,0
|
|
20240102,154100,6025105200,56600,56600,56600,56600,4100
|
|
20240102,154000,6025105200,56600,56600,56600,56600,0
|
|
20240102,153900,6025105200,56600,56600,56600,56600,0
|
|
20240102,153800,6025105200,56600,56600,56600,56600,0
|
|
20240102,153700,6025105200,56600,56600,56600,56600,0
|
|
20240102,153600,6025105200,56600,56600,56600,56600,0
|
|
20240102,153500,6025105200,56600,56600,56600,56600,0
|
|
20240102,153400,6025105200,56600,56600,56600,56600,0
|
|
20240102,153300,6025105200,56600,56600,56600,56600,0
|
|
20240102,153200,6025105200,56600,56600,56600,56600,0
|
|
20240102,153100,6025105200,56600,56600,56600,56600,0
|
|
20240102,153000,6025105200,56600,56600,56600,56600,4100
|
|
20240102,152900,5793045200,56700,56700,56700,56700,0
|
|
20240102,152800,5793045200,56700,56700,56700,56700,0
|
|
20240102,152700,5793045200,56700,56700,56700,56700,0
|
|
20240102,152600,5793045200,56700,56700,56700,56700,0
|
|
20240102,152500,5793045200,56700,56700,56700,56700,0
|
|
20240102,152400,5793045200,56700,56700,56700,56700,0
|
|
20240102,152300,5793045200,56700,56700,56700,56700,0
|
|
20240102,152200,5793045200,56700,56700,56700,56700,0
|
|
20240102,152100,5793045200,56700,56700,56700,56700,0
|
|
20240102,152000,5793045200,56700,56700,56700,56700,0
|
|
20240102,151900,5793045200,56700,56600,56700,56600,133
|
|
20240102,151800,5785516900,56700,56600,56700,56600,431
|
|
20240102,151700,5761088900,56700,56600,56700,56600,683
|
|
20240102,151600,5722428400,56700,56600,56700,56600,267
|
|
20240102,151500,5707304700,56600,56600,56700,56500,331
|
|
20240102,151400,5688560300,56600,56600,56700,56600,471
|
|
20240102,151300,5661900600,56600,56600,56700,56600,450
|
|
20240102,151200,5636429700,56600,56600,56700,56600,436
|
|
20240102,151100,5611749900,56600,56600,56800,56600,774
|
|
20240102,151000,5567923800,56600,56600,56700,56600,552
|
|
20240102,150900,5536673000,56600,56600,56700,56600,433
|
|
20240102,150800,5512162900,56600,56600,56700,56500,510
|
|
20240102,150700,5483297200,56500,56600,56600,56500,1784
|
|
20240102,150600,5382329100,56600,56700,56700,56600,509
|
|
20240102,150500,5353519300,56600,56600,56700,56600,706
|
|
20240102,150400,5313559500,56600,56600,56700,56600,1014
|
|
20240102,150300,5256163300,56600,56700,56700,56600,296
|
|
20240102,150200,5239398300,56700,56700,56800,56600,520
|
|
20240102,150100,5209920000,56700,56800,56800,56700,581
|
|
20240102,150000,5176972100,56700,56700,56900,56600,278
|
|
20240102,145900,5161197200,56600,56700,56800,56600,652
|
|
20240102,145800,5124267700,56800,56700,56800,56600,726
|
|
20240102,145700,5083143900,56700,56600,56700,56600,739
|
|
20240102,145600,5041294900,56600,56600,56700,56600,522
|
|
20240102,145500,5011730900,56600,56600,56800,56600,647
|
|
20240102,145400,4975081700,56600,56700,56800,56600,676
|
|
20240102,145300,4936777200,56600,56700,56800,56600,557
|
|
20240102,145200,4905207400,56800,56800,56900,56700,667
|
|
20240102,145100,4867377300,56800,56800,56900,56700,528
|
|
20240102,145000,4837431900,56900,56800,56900,56700,546
|
|
20240102,144900,4806455800,56700,56900,56900,56700,609
|
|
20240102,144800,4771893600,56800,56800,56800,56700,733
|
|
20240102,144700,4730295400,56800,56800,56900,56700,752
|
|
20240102,144600,4687622300,56800,56700,56800,56700,763
|
|
20240102,144500,4644336000,56700,56800,56800,56700,406
|
|
20240102,144400,4621304900,56800,56800,56900,56800,466
|
|
20240102,144300,4594835100,56800,56800,57000,56700,714
|
|
20240102,144200,4554265600,56800,56700,56900,56700,577
|
|
20240102,144100,4521499100,56800,56700,56800,56700,753
|
|
20240102,144000,4478781000,56700,56700,56800,56700,561
|
|
20240102,143900,4446968500,56700,56800,56900,56700,626
|
|
20240102,143800,4411449800,56800,56800,57000,56700,415
|
|
20240102,143700,4387888300,56700,56800,56800,56700,440
|
|
20240102,143600,4362910000,56700,56900,57000,56700,544
|
|
20240102,143500,4332019700,56800,56800,56900,56700,614
|
|
20240102,143400,4297132200,56900,56800,56900,56800,660
|
|
20240102,143300,4259632300,56800,56800,56900,56800,1503
|
|
20240102,143200,4174258200,56900,56900,57000,56800,334
|
|
20240102,143100,4155277300,56900,56800,56900,56700,731
|
|
20240102,143000,4113740800,56800,57000,57000,56800,331
|
|
20240102,142900,4094924900,56900,56800,57000,56800,665
|
|
20240102,142800,4057126000,56800,56900,56900,56800,544
|
|
20240102,142700,4026220800,56800,56900,56900,56800,287
|
|
20240102,142600,4009900700,56900,56800,57000,56700,848
|
|
20240102,142500,3961728600,56800,56900,57000,56800,246
|
|
20240102,142400,3947748500,56800,56900,57000,56800,441
|
|
20240102,142300,3922691100,56800,56800,57000,56700,557
|
|
20240102,142200,3891044600,56900,56800,57000,56700,445
|
|
20240102,142100,3865760300,56800,56800,56900,56800,511
|
|
20240102,142000,3836729000,56700,56800,57000,56700,584
|
|
20240102,141900,3803541900,56700,56900,56900,56700,454
|
|
20240102,141800,3777757000,56900,56800,57000,56800,501
|
|
20240102,141700,3749283800,56800,56800,56900,56800,545
|
|
20240102,141600,3718322900,56800,56800,56900,56700,594
|
|
20240102,141500,3684572200,56800,56900,56900,56700,520
|
|
20240102,141400,3655038600,56800,56800,56900,56800,640
|
|
20240102,141300,3618679500,56800,56800,56900,56800,510
|
|
20240102,141200,3589711000,56800,56900,56900,56800,570
|
|
20240102,141100,3557329200,56800,56900,56900,56800,252
|
|
20240102,141000,3543006800,56900,56800,56900,56800,461
|
|
20240102,140900,3516818100,56800,56800,56900,56800,486
|
|
20240102,140800,3489199400,57000,56800,57000,56800,822
|
|
20240102,140700,3442428500,56800,57000,57000,56800,603
|
|
20240102,140600,3408132400,57000,57000,57000,56900,366
|
|
20240102,140500,3387304600,56900,56900,57000,56900,385
|
|
20240102,140400,3365390100,56900,56900,57000,56800,155
|
|
20240102,140300,3356571400,56900,56900,57000,56800,306
|
|
20240102,140200,3339154900,56800,56800,57000,56800,194
|
|
20240102,140100,3328125600,56800,56800,57000,56800,856
|
|
20240102,140000,3279424900,56900,56900,56900,56800,470
|
|
20240102,135900,3252715000,56800,56800,56900,56800,230
|
|
20240102,135800,3239649800,56800,56800,56900,56800,197
|
|
20240102,135700,3228457800,56800,56900,56900,56800,220
|
|
20240102,135600,3215961600,56800,56800,56900,56800,220
|
|
20240102,135500,3203465400,56800,56900,56900,56800,236
|
|
20240102,135400,3190054000,56900,56900,57000,56900,169
|
|
20240102,135300,3180437800,56900,57000,57000,56900,328
|
|
20240102,135200,3161774200,56900,56900,56900,56900,193
|
|
20240102,135100,3150792500,57000,56900,57000,56900,239
|
|
20240102,135000,3137193100,56900,56900,57000,56900,206
|
|
20240102,134900,3125471300,56900,57000,57000,56900,249
|
|
20240102,134800,3111300800,56900,56900,57000,56900,222
|
|
20240102,134700,3098668900,56900,56900,57000,56900,235
|
|
20240102,134600,3085297200,56900,56900,57000,56900,161
|
|
20240102,134500,3076135900,56900,57000,57000,56900,113
|
|
20240102,134400,3069704200,56900,57000,57000,56900,166
|
|
20240102,134300,3060257600,56900,56900,57000,56900,191
|
|
20240102,134200,3049382700,56900,57000,57000,56900,174
|
|
20240102,134100,3039478600,57000,57000,57000,56900,59
|
|
20240102,134000,3036121200,56900,56900,57000,56900,135
|
|
20240102,133900,3028437300,57000,56900,57000,56900,213
|
|
20240102,133800,3016317200,56900,57000,57000,56900,80
|
|
20240102,133700,3011765000,56900,56900,57000,56900,145
|
|
20240102,133600,3003513400,57000,57000,57100,56900,112
|
|
20240102,133500,2997129900,57000,57000,57100,57000,102
|
|
20240102,133400,2991315700,57000,57000,57100,57000,157
|
|
20240102,133300,2982366600,57100,57000,57100,56900,102
|
|
20240102,133200,2976557000,57100,57100,57100,57000,102
|
|
20240102,133100,2970737000,57100,57200,57200,57000,113
|
|
20240102,133000,2964291600,56900,56900,57200,56900,165
|
|
20240102,132900,2954890500,57000,57000,57100,57000,89
|
|
20240102,132800,2949817400,57200,56900,57200,56900,185
|
|
20240102,132700,2939280900,57000,56900,57100,56900,138
|
|
20240102,132600,2931417500,56900,56900,57000,56900,60
|
|
20240102,132500,2928001100,56900,56900,57000,56900,164
|
|
20240102,132400,2918669000,56900,57000,57000,56900,120
|
|
20240102,132300,2911836300,57000,57000,57100,57000,86
|
|
20240102,132200,2906932000,56900,56900,57100,56900,185
|
|
20240102,132100,2896398100,56900,57000,57100,56900,193
|
|
20240102,132000,2885394500,56900,57000,57000,56900,219
|
|
20240102,131900,2872916500,57000,57000,57000,56900,171
|
|
20240102,131800,2863180100,56900,56900,57000,56900,139
|
|
20240102,131700,2855269200,57000,56900,57000,56900,123
|
|
20240102,131600,2848268300,56900,56900,56900,56800,146
|
|
20240102,131500,2839970200,56900,56800,56900,56800,121
|
|
20240102,131400,2833095200,56900,56900,56900,56800,92
|
|
20240102,131300,2827861200,56900,56900,56900,56900,246
|
|
20240102,131200,2813863800,56900,56800,56900,56800,269
|
|
20240102,131100,2798565000,56900,56800,56900,56800,315
|
|
20240102,131000,2780672300,56800,56800,56900,56800,115
|
|
20240102,130900,2774139400,56800,56800,56900,56800,93
|
|
20240102,130800,2768856500,56900,56800,56900,56800,161
|
|
20240102,130700,2759709200,56800,56900,56900,56800,115
|
|
20240102,130600,2753168200,56800,56800,56900,56800,148
|
|
20240102,130500,2744761700,56800,56800,56800,56700,91
|
|
20240102,130400,2739596600,56800,56800,56800,56700,135
|
|
20240102,130300,2731930800,56700,56800,56800,56700,119
|
|
20240102,130200,2725179400,56800,56800,56800,56700,240
|
|
20240102,130100,2711559800,56900,56800,56900,56800,148
|
|
20240102,130000,2703151700,56800,56800,56900,56700,105
|
|
20240102,125900,2697192200,56800,56800,56800,56700,134
|
|
20240102,125800,2689587600,56700,56800,56900,56700,101
|
|
20240102,125700,2683852700,56800,56800,56900,56700,109
|
|
20240102,125600,2677661100,56800,56700,56900,56700,346
|
|
20240102,125500,2658007000,56700,56700,56800,56700,1186
|
|
20240102,125400,2590754200,56700,56700,56800,56700,78
|
|
20240102,125300,2586331400,56800,56900,56900,56700,1666
|
|
20240102,125200,2491706300,56900,56800,56900,56800,148
|
|
20240102,125100,2483299200,56900,56800,56900,56800,103
|
|
20240102,125000,2477446400,56900,56900,56900,56800,247
|
|
20240102,124900,2463397600,56900,56900,57000,56900,98
|
|
20240102,124800,2457821300,57000,56900,57000,56900,62
|
|
20240102,124700,2454293100,57000,56900,57000,56800,342
|
|
20240102,124600,2434863800,56900,56900,56900,56800,283
|
|
20240102,124500,2418766600,57000,56900,57000,56800,284
|
|
20240102,124400,2402619700,56900,56900,57000,56900,885
|
|
20240102,124300,2352261900,56900,57000,57000,56900,66
|
|
20240102,124200,2348505900,56900,57000,57000,56900,112
|
|
20240102,124100,2342132800,57000,57000,57000,56900,333
|
|
20240102,124000,2323164000,56900,57000,57100,56900,82
|
|
20240102,123900,2318493200,57000,57000,57000,56900,155
|
|
20240102,123800,2309668700,57000,56900,57000,56900,131
|
|
20240102,123700,2302209300,57000,57100,57100,56900,97
|
|
20240102,123600,2296686300,57100,57100,57100,56900,1946
|
|
20240102,123500,2185775100,57100,57100,57100,57000,423
|
|
20240102,123400,2161633000,57000,57000,57100,57000,91
|
|
20240102,123300,2156445200,57100,57000,57100,57000,401
|
|
20240102,123200,2133579800,57000,57100,57100,57000,590
|
|
20240102,123100,2099948500,57100,57000,57100,57000,91
|
|
20240102,123000,2094760500,57000,57100,57100,57000,132
|
|
20240102,122900,2087236200,57000,57000,57200,57000,106
|
|
20240102,122800,2081188900,57000,57100,57100,57000,154
|
|
20240102,122700,2072400200,57000,57000,57100,57000,319
|
|
20240102,122600,2054198700,57000,57100,57100,57000,697
|
|
20240102,122500,2014469200,57100,57100,57100,57000,85
|
|
20240102,122400,2009623400,57100,57100,57100,57000,243
|
|
20240102,122300,1995760600,57000,57000,57100,57000,137
|
|
20240102,122200,1987946700,57100,57100,57100,57000,123
|
|
20240102,122100,1980932200,57000,57100,57200,57000,213
|
|
20240102,122000,1968783300,57100,57000,57100,57000,116
|
|
20240102,121900,1962169900,57000,57100,57200,57000,1022
|
|
20240102,121800,1903832500,57100,57100,57200,57100,164
|
|
20240102,121700,1894467900,57200,57200,57200,57100,85
|
|
20240102,121600,1889613900,57200,57200,57200,57100,180
|
|
20240102,121500,1879331600,57200,57100,57200,57100,108
|
|
20240102,121400,1873164000,57100,57100,57200,57100,1100
|
|
20240102,121300,1810352800,57100,57100,57200,57100,707
|
|
20240102,121200,1769974700,57100,57100,57200,57100,145
|
|
20240102,121100,1761694900,57100,57200,57200,57100,82
|
|
20240102,121000,1757007700,57100,57200,57200,57100,175
|
|
20240102,120900,1747012000,57200,57200,57300,57200,350
|
|
20240102,120800,1726991700,57200,57200,57300,57200,153
|
|
20240102,120700,1718237300,57200,57200,57300,57200,133
|
|
20240102,120600,1710629600,57300,57300,57300,57200,94
|
|
20240102,120500,1705248600,57300,57300,57300,57200,88
|
|
20240102,120400,1700214700,57200,57200,57300,57200,893
|
|
20240102,120300,1649134500,57200,57300,57300,57200,91
|
|
20240102,120200,1643926900,57200,57300,57300,57200,497
|
|
20240102,120100,1615490600,57200,57300,57300,57200,135
|
|
20240102,120000,1607768100,57300,57300,57300,57200,175
|
|
20240102,115900,1597756100,57200,57200,57300,57200,145
|
|
20240102,115800,1589459300,57200,57300,57400,57200,168
|
|
20240102,115700,1579841900,57300,57200,57300,57200,129
|
|
20240102,115600,1572458400,57200,57200,57300,57200,71
|
|
20240102,115500,1568397100,57200,57200,57300,57200,221
|
|
20240102,115400,1555753900,57300,57200,57300,57200,123
|
|
20240102,115300,1548714600,57200,57200,57200,57200,197
|
|
20240102,115200,1537446200,57400,57300,57400,57300,240
|
|
20240102,115100,1523694100,57200,57200,57300,57200,83
|
|
20240102,115000,1518946100,57200,57200,57300,57200,102
|
|
20240102,114900,1513110500,57200,57300,57400,57200,86
|
|
20240102,114800,1508185900,57300,57400,57400,57300,139
|
|
20240102,114700,1500220800,57300,57400,57400,57300,96
|
|
20240102,114600,1494719700,57300,57300,57400,57300,673
|
|
20240102,114500,1456156300,57400,57300,57400,57300,79
|
|
20240102,114400,1451627300,57300,57300,57400,57300,1351
|
|
20240102,114300,1374213700,57400,57400,57400,57300,120
|
|
20240102,114200,1367337500,57300,57400,57400,57300,190
|
|
20240102,114100,1356449800,57400,57400,57500,57300,210
|
|
20240102,114000,1344398700,57500,57400,57500,57300,54
|
|
20240102,113900,1341300100,57400,57400,57400,57300,142
|
|
20240102,113800,1333154600,57400,57400,57500,57400,141
|
|
20240102,113700,1325061100,57400,57500,57500,57400,75
|
|
20240102,113600,1320755900,57400,57400,57500,57400,284
|
|
20240102,113500,1304454200,57400,57400,57500,57400,112
|
|
20240102,113400,1298025100,57400,57400,57500,57400,164
|
|
20240102,113300,1288608200,57400,57500,57500,57400,133
|
|
20240102,113200,1280972400,57400,57400,57400,57400,166
|
|
20240102,113100,1271444000,57400,57400,57500,57400,239
|
|
20240102,113000,1257723300,57400,57500,57500,57400,61
|
|
20240102,112900,1254221600,57500,57500,57500,57400,149
|
|
20240102,112800,1245668800,57500,57400,57500,57400,21
|
|
20240102,112700,1244463000,57400,57400,57400,57400,60
|
|
20240102,112600,1241019000,57400,57400,57500,57400,80
|
|
20240102,112500,1236426800,57400,57400,57400,57400,56
|
|
20240102,112400,1233212400,57400,57400,57500,57400,58
|
|
20240102,112300,1229883100,57400,57300,57500,57300,221
|
|
20240102,112200,1217199200,57300,57400,57400,57300,112
|
|
20240102,112100,1210780700,57400,57300,57400,57300,111
|
|
20240102,112000,1204416200,57400,57300,57400,57300,102
|
|
20240102,111900,1198567900,57400,57300,57400,57300,70
|
|
20240102,111800,1194551800,57400,57300,57400,57300,289
|
|
20240102,111700,1177981500,57400,57400,57500,57400,472
|
|
20240102,111600,1150888500,57400,57500,57500,57400,266
|
|
20240102,111500,1135608400,57500,57400,57500,57400,157
|
|
20240102,111400,1126596400,57400,57400,57500,57400,68
|
|
20240102,111300,1122693000,57400,57400,57500,57400,20
|
|
20240102,111200,1121544900,57400,57500,57600,57400,711
|
|
20240102,111100,1080708100,57500,57500,57500,57500,37
|
|
20240102,111000,1078580600,57600,57700,57700,57500,31
|
|
20240102,110900,1076797300,57500,57500,57700,57500,95
|
|
20240102,110800,1071334600,57700,57600,57700,57500,235
|
|
20240102,110700,1057779000,57700,57500,57700,57500,84
|
|
20240102,110600,1052940900,57500,57500,57500,57400,193
|
|
20240102,110500,1041851500,57500,57500,57600,57400,39
|
|
20240102,110400,1039610500,57400,57400,57500,57400,82
|
|
20240102,110300,1034897300,57500,57500,57600,57400,96
|
|
20240102,110200,1029381000,57500,57500,57500,57400,75
|
|
20240102,110100,1025070500,57500,57400,57500,57400,52
|
|
20240102,110000,1022081500,57400,57600,57600,57400,138
|
|
20240102,105900,1014146200,57500,57600,57700,57500,2423
|
|
20240102,105800,874819100,57700,57600,57700,57600,639
|
|
20240102,105700,838004300,57700,57600,57700,57600,68
|
|
20240102,105600,834085700,57700,57700,57700,57600,119
|
|
20240102,105500,827225600,57700,57600,57700,57600,131
|
|
20240102,105400,819673900,57700,57700,57700,57600,178
|
|
20240102,105300,809415700,57700,57700,57700,57600,433
|
|
20240102,105200,784447300,57700,57800,57800,57600,555
|
|
20240102,105100,752422200,57800,57900,57900,57700,260
|
|
20240102,105000,737415700,57900,57800,57900,57700,112
|
|
20240102,104900,730941500,57800,57800,57800,57700,95
|
|
20240102,104800,725458200,57800,57800,57800,57700,207
|
|
20240102,104700,713510600,57800,57700,57800,57700,41
|
|
20240102,104600,711142700,57700,57800,57800,57700,162
|
|
20240102,104500,701786500,57800,57800,57800,57700,100
|
|
20240102,104400,696009900,57800,57700,57800,57700,133
|
|
20240102,104300,688332300,57800,57700,57800,57700,213
|
|
20240102,104200,676041300,57700,57800,57800,57700,46
|
|
20240102,104100,673384500,57700,57800,57800,57700,54
|
|
20240102,104000,670265900,57800,57800,57800,57700,97
|
|
20240102,103900,664664100,57800,57700,57800,57700,53
|
|
20240102,103800,661605100,57900,57800,57900,57800,14
|
|
20240102,103700,660795600,57700,57800,57800,57700,76
|
|
20240102,103600,656409800,57700,57900,57900,57700,12
|
|
20240102,103500,655716300,57900,57800,57900,57700,116
|
|
20240102,103400,649018100,57900,57900,57900,57800,71
|
|
20240102,103300,644912900,58000,57900,58000,57800,39
|
|
20240102,103200,642653900,57700,58000,58000,57700,2259
|
|
20240102,103100,512229600,57900,58000,58000,57900,60
|
|
20240102,103000,508752100,58000,57800,58000,57700,441
|
|
20240102,102900,483254900,57700,57700,57800,57700,51
|
|
20240102,102800,480312100,57700,57800,57800,57700,127
|
|
20240102,102700,472981500,57800,57800,57800,57700,54
|
|
20240102,102600,469861700,57800,57700,57800,57700,121
|
|
20240102,102500,462871700,57700,57700,57700,57700,24
|
|
20240102,102400,461486900,57800,57800,57800,57800,8
|
|
20240102,102300,461024500,57800,57700,57800,57500,1587
|
|
20240102,102200,369498300,57800,57900,57900,57700,560
|
|
20240102,102100,337168500,57900,57900,57900,57800,211
|
|
20240102,102000,324969100,57900,57900,57900,57900,6
|
|
20240102,101900,324621700,57800,57900,57900,57800,12
|
|
20240102,101800,323927000,57900,58000,58000,57800,158
|
|
20240102,101700,314791600,58000,57900,58000,57900,37
|
|
20240102,101600,312648100,57900,57800,58000,57800,39
|
|
20240102,101500,310389200,58000,57800,58000,57800,60
|
|
20240102,101400,306917000,58000,58000,58000,58000,7
|
|
20240102,101300,306511000,57900,58000,58000,57800,1463
|
|
20240102,101200,221902100,57900,57800,58000,57800,407
|
|
20240102,101100,198337600,57900,58000,58000,57800,471
|
|
20240102,101000,171079600,58000,58000,58000,57900,48
|
|
20240102,100900,168296700,58000,58000,58000,58000,13
|
|
20240102,100800,167542700,58000,58000,58100,57900,329
|
|
20240102,100700,148461100,58000,58000,58000,57800,205
|
|
20240102,100600,136605700,58000,57900,58000,57800,635
|
|
20240102,100500,99837000,57900,57800,57900,57800,204
|
|
20240102,100400,88043700,57900,57900,57900,57800,15
|
|
20240102,100300,87175400,57900,57800,57900,57700,73
|
|
20240102,100200,82954200,58000,57800,58000,57700,143
|
|
20240102,100100,74681500,57800,58000,58000,57800,229
|
|
20240102,100000,61434300,58000,57900,58000,57800,1057
|