585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184200,3806227100,56500,56500,56500,56500,2602
|
|
20240103,184100,3806227100,56500,56500,56500,56500,0
|
|
20240103,184000,3806227100,56500,56500,56500,56500,0
|
|
20240103,183900,3806227100,56500,56500,56500,56500,0
|
|
20240103,183800,3806227100,56500,56500,56500,56500,0
|
|
20240103,183700,3806227100,56500,56500,56500,56500,0
|
|
20240103,183600,3806227100,56500,56500,56500,56500,0
|
|
20240103,183500,3806227100,56500,56500,56500,56500,0
|
|
20240103,183400,3806227100,56500,56500,56500,56500,0
|
|
20240103,183300,3806227100,56500,56500,56500,56500,0
|
|
20240103,183200,3806227100,56500,56500,56500,56500,0
|
|
20240103,183100,3806227100,56500,56500,56500,56500,0
|
|
20240103,183000,3806227100,56500,56500,56500,56500,0
|
|
20240103,182900,3806227100,56500,56500,56500,56500,0
|
|
20240103,182800,3806227100,56500,56500,56500,56500,0
|
|
20240103,182700,3806227100,56500,56500,56500,56500,0
|
|
20240103,182600,3806227100,56500,56500,56500,56500,0
|
|
20240103,182500,3806227100,56500,56500,56500,56500,0
|
|
20240103,182400,3806227100,56500,56500,56500,56500,0
|
|
20240103,182300,3806227100,56500,56500,56500,56500,0
|
|
20240103,182200,3806227100,56500,56500,56500,56500,0
|
|
20240103,182100,3806227100,56500,56500,56500,56500,0
|
|
20240103,182000,3806227100,56500,56500,56500,56500,0
|
|
20240103,181900,3806227100,56500,56500,56500,56500,0
|
|
20240103,181800,3806227100,56500,56500,56500,56500,0
|
|
20240103,181700,3806227100,56500,56500,56500,56500,0
|
|
20240103,181600,3806227100,56500,56500,56500,56500,0
|
|
20240103,181500,3806227100,56500,56500,56500,56500,0
|
|
20240103,181400,3806227100,56500,56500,56500,56500,0
|
|
20240103,181300,3806227100,56500,56500,56500,56500,0
|
|
20240103,181200,3806227100,56500,56500,56500,56500,2602
|
|
20240103,181100,3806227100,56500,56500,56500,56500,0
|
|
20240103,181000,3806227100,56500,56500,56500,56500,0
|
|
20240103,180900,3806227100,56500,56500,56500,56500,0
|
|
20240103,180800,3806227100,56500,56500,56500,56500,0
|
|
20240103,180700,3806227100,56500,56500,56500,56500,0
|
|
20240103,180600,3806227100,56500,56500,56500,56500,0
|
|
20240103,180500,3806227100,56500,56500,56500,56500,0
|
|
20240103,180400,3806227100,56500,56500,56500,56500,0
|
|
20240103,180300,3806227100,56500,56500,56500,56500,0
|
|
20240103,180200,3806227100,56500,56500,56500,56500,0
|
|
20240103,180100,3806227100,56500,56500,56500,56500,0
|
|
20240103,180000,3806227100,56500,56500,56500,56500,0
|
|
20240103,175900,3806227100,56500,56500,56500,56500,0
|
|
20240103,175800,3806227100,56500,56500,56500,56500,0
|
|
20240103,175700,3806227100,56500,56500,56500,56500,0
|
|
20240103,175600,3806227100,56500,56500,56500,56500,0
|
|
20240103,175500,3806227100,56500,56500,56500,56500,0
|
|
20240103,175400,3806227100,56500,56500,56500,56500,0
|
|
20240103,175300,3806227100,56500,56500,56500,56500,0
|
|
20240103,175200,3806227100,56500,56500,56500,56500,0
|
|
20240103,175100,3806227100,56500,56500,56500,56500,0
|
|
20240103,175000,3806227100,56500,56500,56500,56500,0
|
|
20240103,174900,3806227100,56500,56500,56500,56500,0
|
|
20240103,174800,3806227100,56500,56500,56500,56500,0
|
|
20240103,174700,3806227100,56500,56500,56500,56500,0
|
|
20240103,174600,3806227100,56500,56500,56500,56500,0
|
|
20240103,174500,3806227100,56500,56500,56500,56500,0
|
|
20240103,174400,3806227100,56500,56500,56500,56500,0
|
|
20240103,174300,3806227100,56500,56500,56500,56500,0
|
|
20240103,174200,3806227100,56500,56500,56500,56500,2602
|
|
20240103,174100,3806227100,56500,56500,56500,56500,0
|
|
20240103,174000,3806227100,56500,56500,56500,56500,0
|
|
20240103,173900,3806227100,56500,56500,56500,56500,0
|
|
20240103,173800,3806227100,56500,56500,56500,56500,0
|
|
20240103,173700,3806227100,56500,56500,56500,56500,0
|
|
20240103,173600,3806227100,56500,56500,56500,56500,0
|
|
20240103,173500,3806227100,56500,56500,56500,56500,0
|
|
20240103,173400,3806227100,56500,56500,56500,56500,0
|
|
20240103,173300,3806227100,56500,56500,56500,56500,0
|
|
20240103,173200,3806227100,56500,56500,56500,56500,0
|
|
20240103,173100,3806227100,56500,56500,56500,56500,0
|
|
20240103,173000,3806227100,56500,56500,56500,56500,0
|
|
20240103,172900,3806227100,56500,56500,56500,56500,0
|
|
20240103,172800,3806227100,56500,56500,56500,56500,0
|
|
20240103,172700,3806227100,56500,56500,56500,56500,0
|
|
20240103,172600,3806227100,56500,56500,56500,56500,0
|
|
20240103,172500,3806227100,56500,56500,56500,56500,0
|
|
20240103,172400,3806227100,56500,56500,56500,56500,0
|
|
20240103,172300,3806227100,56500,56500,56500,56500,0
|
|
20240103,172200,3806227100,56500,56500,56500,56500,0
|
|
20240103,172100,3806227100,56500,56500,56500,56500,0
|
|
20240103,172000,3806227100,56500,56500,56500,56500,0
|
|
20240103,171900,3806227100,56500,56500,56500,56500,0
|
|
20240103,171800,3806227100,56500,56500,56500,56500,0
|
|
20240103,171700,3806227100,56500,56500,56500,56500,0
|
|
20240103,171600,3806227100,56500,56500,56500,56500,0
|
|
20240103,171500,3806227100,56500,56500,56500,56500,0
|
|
20240103,171400,3806227100,56500,56500,56500,56500,0
|
|
20240103,171300,3806227100,56500,56500,56500,56500,0
|
|
20240103,171200,3806227100,56500,56500,56500,56500,2602
|
|
20240103,171100,3806227100,56500,56500,56500,56500,0
|
|
20240103,171000,3806227100,56500,56500,56500,56500,0
|
|
20240103,170900,3806227100,56500,56500,56500,56500,0
|
|
20240103,170800,3806227100,56500,56500,56500,56500,0
|
|
20240103,170700,3806227100,56500,56500,56500,56500,0
|
|
20240103,170600,3806227100,56500,56500,56500,56500,0
|
|
20240103,170500,3806227100,56500,56500,56500,56500,0
|
|
20240103,170400,3806227100,56500,56500,56500,56500,0
|
|
20240103,170300,3806227100,56500,56500,56500,56500,0
|
|
20240103,170200,3806227100,56500,56500,56500,56500,0
|
|
20240103,170100,3806227100,56500,56500,56500,56500,0
|
|
20240103,170000,3806227100,56500,56500,56500,56500,0
|
|
20240103,165900,3806227100,56500,56500,56500,56500,0
|
|
20240103,165800,3806227100,56500,56500,56500,56500,0
|
|
20240103,165700,3806227100,56500,56500,56500,56500,0
|
|
20240103,165600,3806227100,56500,56500,56500,56500,0
|
|
20240103,165500,3806227100,56500,56500,56500,56500,0
|
|
20240103,165400,3806227100,56500,56500,56500,56500,0
|
|
20240103,165300,3806227100,56500,56500,56500,56500,0
|
|
20240103,165200,3806227100,56500,56500,56500,56500,0
|
|
20240103,165100,3806227100,56500,56500,56500,56500,0
|
|
20240103,165000,3806227100,56500,56500,56500,56500,0
|
|
20240103,164900,3806227100,56500,56500,56500,56500,0
|
|
20240103,164800,3806227100,56500,56500,56500,56500,0
|
|
20240103,164700,3806227100,56500,56500,56500,56500,0
|
|
20240103,164600,3806227100,56500,56500,56500,56500,0
|
|
20240103,164500,3806227100,56500,56500,56500,56500,0
|
|
20240103,164400,3806227100,56500,56500,56500,56500,0
|
|
20240103,164300,3806227100,56500,56500,56500,56500,0
|
|
20240103,164200,3806227100,56500,56500,56500,56500,2602
|
|
20240103,164100,3806227100,56500,56500,56500,56500,0
|
|
20240103,164000,3806227100,56500,56500,56500,56500,0
|
|
20240103,163900,3806227100,56500,56500,56500,56500,0
|
|
20240103,163800,3806227100,56500,56500,56500,56500,0
|
|
20240103,163700,3806227100,56500,56500,56500,56500,0
|
|
20240103,163600,3806227100,56500,56500,56500,56500,0
|
|
20240103,163500,3806227100,56500,56500,56500,56500,0
|
|
20240103,163400,3806227100,56500,56500,56500,56500,0
|
|
20240103,163300,3806227100,56500,56500,56500,56500,0
|
|
20240103,163200,3806227100,56500,56500,56500,56500,0
|
|
20240103,163100,3806227100,56500,56500,56500,56500,0
|
|
20240103,163000,3806227100,56500,56500,56500,56500,0
|
|
20240103,162900,3806227100,56500,56500,56500,56500,0
|
|
20240103,162800,3806227100,56500,56500,56500,56500,0
|
|
20240103,162700,3806227100,56500,56500,56500,56500,0
|
|
20240103,162600,3806227100,56500,56500,56500,56500,0
|
|
20240103,162500,3806227100,56500,56500,56500,56500,0
|
|
20240103,162400,3806227100,56500,56500,56500,56500,0
|
|
20240103,162300,3806227100,56500,56500,56500,56500,0
|
|
20240103,162200,3806227100,56500,56500,56500,56500,0
|
|
20240103,162100,3806227100,56500,56500,56500,56500,0
|
|
20240103,162000,3806227100,56500,56500,56500,56500,0
|
|
20240103,161900,3806227100,56500,56500,56500,56500,0
|
|
20240103,161800,3806227100,56500,56500,56500,56500,0
|
|
20240103,161700,3806227100,56500,56500,56500,56500,0
|
|
20240103,161600,3806227100,56500,56500,56500,56500,0
|
|
20240103,161500,3806227100,56500,56500,56500,56500,0
|
|
20240103,161400,3806227100,56500,56500,56500,56500,0
|
|
20240103,161300,3806227100,56500,56500,56500,56500,0
|
|
20240103,161200,3806227100,56500,56500,56500,56500,2602
|
|
20240103,161100,3806227100,56500,56500,56500,56500,0
|
|
20240103,161000,3806227100,56500,56500,56500,56500,0
|
|
20240103,160900,3806227100,56500,56500,56500,56500,0
|
|
20240103,160800,3806227100,56500,56500,56500,56500,0
|
|
20240103,160700,3806227100,56500,56500,56500,56500,0
|
|
20240103,160600,3806227100,56500,56500,56500,56500,0
|
|
20240103,160500,3806227100,56500,56500,56500,56500,0
|
|
20240103,160400,3806227100,56500,56500,56500,56500,0
|
|
20240103,160300,3806227100,56500,56500,56500,56500,0
|
|
20240103,160200,3806227100,56500,56500,56500,56500,0
|
|
20240103,160100,3806227100,56500,56500,56500,56500,0
|
|
20240103,160000,3806227100,56500,56500,56500,56500,0
|
|
20240103,155900,3806227100,56500,56500,56500,56500,0
|
|
20240103,155800,3806227100,56500,56500,56500,56500,0
|
|
20240103,155700,3806227100,56500,56500,56500,56500,0
|
|
20240103,155600,3806227100,56500,56500,56500,56500,0
|
|
20240103,155500,3806227100,56500,56500,56500,56500,0
|
|
20240103,155400,3806227100,56500,56500,56500,56500,0
|
|
20240103,155300,3806227100,56500,56500,56500,56500,0
|
|
20240103,155200,3806227100,56500,56500,56500,56500,0
|
|
20240103,155100,3806227100,56500,56500,56500,56500,0
|
|
20240103,155000,3806227100,56500,56500,56500,56500,0
|
|
20240103,154900,3806227100,56500,56500,56500,56500,0
|
|
20240103,154800,3806227100,56500,56500,56500,56500,0
|
|
20240103,154700,3806227100,56500,56500,56500,56500,0
|
|
20240103,154600,3806227100,56500,56500,56500,56500,0
|
|
20240103,154500,3806227100,56500,56500,56500,56500,0
|
|
20240103,154400,3806227100,56500,56500,56500,56500,0
|
|
20240103,154300,3806227100,56500,56500,56500,56500,0
|
|
20240103,154200,3806227100,56500,56500,56500,56500,2602
|
|
20240103,154100,3806227100,56500,56500,56500,56500,0
|
|
20240103,154000,3806227100,56500,56500,56500,56500,0
|
|
20240103,153900,3806227100,56500,56500,56500,56500,0
|
|
20240103,153800,3806227100,56500,56500,56500,56500,0
|
|
20240103,153700,3806227100,56500,56500,56500,56500,0
|
|
20240103,153600,3806227100,56500,56500,56500,56500,0
|
|
20240103,153500,3806227100,56500,56500,56500,56500,0
|
|
20240103,153400,3806227100,56500,56500,56500,56500,0
|
|
20240103,153300,3806227100,56500,56500,56500,56500,0
|
|
20240103,153200,3806227100,56500,56500,56500,56500,0
|
|
20240103,153100,3806227100,56500,56500,56500,56500,0
|
|
20240103,153000,3806227100,56500,56500,56500,56500,2602
|
|
20240103,152900,3659214100,56700,56700,56700,56700,0
|
|
20240103,152800,3659214100,56700,56700,56700,56700,0
|
|
20240103,152700,3659214100,56700,56700,56700,56700,0
|
|
20240103,152600,3659214100,56700,56700,56700,56700,0
|
|
20240103,152500,3659214100,56700,56700,56700,56700,0
|
|
20240103,152400,3659214100,56700,56700,56700,56700,0
|
|
20240103,152300,3659214100,56700,56700,56700,56700,0
|
|
20240103,152200,3659214100,56700,56700,56700,56700,0
|
|
20240103,152100,3659214100,56700,56700,56700,56700,0
|
|
20240103,152000,3659214100,56700,56700,56700,56700,0
|
|
20240103,151900,3659214100,56700,56500,56700,56500,7
|
|
20240103,151800,3658817600,56500,56700,56700,56500,31
|
|
20240103,151700,3657061800,56600,56600,56700,56500,66
|
|
20240103,151600,3653325700,56600,56500,56700,56500,140
|
|
20240103,151500,3645405800,56700,56500,56700,56500,81
|
|
20240103,151400,3640820100,56500,56400,56700,56400,88
|
|
20240103,151300,3635847600,56400,56600,56600,56400,1132
|
|
20240103,151200,3571974800,56600,56600,56600,56500,126
|
|
20240103,151100,3564845700,56500,56600,56600,56500,98
|
|
20240103,151000,3559299300,56600,56500,56600,56500,91
|
|
20240103,150900,3554154600,56500,56600,56600,56500,87
|
|
20240103,150800,3549233100,56600,56600,56600,56500,303
|
|
20240103,150700,3532107200,56500,56600,56700,56500,2168
|
|
20240103,150600,3409396100,56600,56600,56700,56600,553
|
|
20240103,150500,3378043900,56700,56700,56700,56600,157
|
|
20240103,150400,3369144600,56700,56700,56700,56600,72
|
|
20240103,150300,3365064700,56700,56600,56700,56600,536
|
|
20240103,150200,3334686700,56600,56500,56600,56500,59
|
|
20240103,150100,3331350000,56500,56600,56600,56500,51
|
|
20240103,150000,3328466000,56600,56600,56600,56500,213
|
|
20240103,145900,3316419100,56600,56700,56800,56600,546
|
|
20240103,145800,3285487900,56700,56700,56700,56600,408
|
|
20240103,145700,3262356300,56700,56700,56700,56600,109
|
|
20240103,145600,3256181200,56600,56700,56700,56600,33
|
|
20240103,145500,3254312300,56600,56700,56700,56600,52
|
|
20240103,145400,3251366600,56600,56600,56700,56600,591
|
|
20240103,145300,3217913500,56700,56600,56700,56600,110
|
|
20240103,145200,3211680900,56600,56700,56700,56600,96
|
|
20240103,145100,3206245500,56700,56700,56700,56600,1135
|
|
20240103,145000,3141891100,56800,56600,56800,56600,338
|
|
20240103,144900,3122724900,56700,56600,56700,56600,295
|
|
20240103,144800,3106018400,56700,56600,56700,56600,60
|
|
20240103,144700,3102618700,56700,56600,56700,56600,129
|
|
20240103,144600,3095312700,56600,56600,56700,56600,23
|
|
20240103,144500,3094009100,56700,56600,56700,56600,216
|
|
20240103,144400,3081764300,56600,56600,56700,56600,250
|
|
20240103,144300,3067611400,56600,56700,56700,56600,97
|
|
20240103,144200,3062116100,56600,56600,56700,56600,75
|
|
20240103,144100,3057869800,56700,56700,56700,56600,47
|
|
20240103,144000,3055207000,56700,56700,56700,56600,42
|
|
20240103,143900,3052827700,56700,56500,56700,56500,661
|
|
20240103,143800,3015427400,56500,56500,56600,56500,46
|
|
20240103,143700,3012825900,56500,56600,56600,56500,121
|
|
20240103,143600,3005982400,56500,56600,56600,56500,78
|
|
20240103,143500,3001572900,56500,56600,56600,56500,36
|
|
20240103,143400,2999537300,56500,56500,56600,56500,84
|
|
20240103,143300,2994789300,56500,56500,56600,56500,186
|
|
20240103,143200,2984278500,56500,56500,56600,56500,69
|
|
20240103,143100,2980377600,56500,56400,56500,56400,178
|
|
20240103,143000,2970336400,56400,56500,56500,56400,46
|
|
20240103,142900,2967738400,56500,56400,56600,56400,633
|
|
20240103,142800,2931978300,56400,56500,56500,56400,265
|
|
20240103,142700,2917024000,56500,56400,56500,56400,124
|
|
20240103,142600,2910028800,56400,56500,56500,56400,116
|
|
20240103,142500,2903480300,56500,56300,56500,56300,100
|
|
20240103,142400,2897840700,56300,56500,56500,56300,95
|
|
20240103,142300,2892485000,56400,56500,56500,56400,264
|
|
20240103,142200,2877588200,56500,56300,56500,56300,60
|
|
20240103,142100,2874203400,56300,56400,56500,56300,188
|
|
20240103,142000,2863613600,56400,56400,56500,56300,118
|
|
20240103,141900,2856959300,56400,56400,56400,56300,56
|
|
20240103,141800,2853803300,56400,56400,56500,56300,204
|
|
20240103,141700,2842296700,56500,56400,56500,56400,53
|
|
20240103,141600,2839304800,56400,56400,56500,56400,98
|
|
20240103,141500,2833774500,56500,56400,56500,56400,43
|
|
20240103,141400,2831347200,56400,56300,56500,56300,59
|
|
20240103,141300,2828019800,56400,56400,56400,56300,180
|
|
20240103,141200,2817871100,56400,56400,56500,56300,151
|
|
20240103,141100,2809353600,56300,56300,56400,56300,207
|
|
20240103,141000,2797697100,56400,56300,56400,56300,60
|
|
20240103,140900,2794315700,56300,56300,56400,56300,43
|
|
20240103,140800,2791893300,56300,56400,56400,56300,84
|
|
20240103,140700,2787160900,56300,56300,56400,56300,201
|
|
20240103,140600,2775843600,56300,56300,56500,56200,106
|
|
20240103,140500,2769877600,56300,56200,56300,56200,22
|
|
20240103,140400,2768639100,56300,56200,56500,56200,46
|
|
20240103,140300,2766048500,56300,56400,56500,56200,188
|
|
20240103,140200,2755454900,56500,56300,56500,56200,209
|
|
20240103,140100,2743701300,56300,56300,56400,56200,192
|
|
20240103,140000,2732898100,56200,56300,56300,56200,45
|
|
20240103,135900,2730366700,56200,56200,56400,56200,413
|
|
20240103,135800,2707110500,56300,56300,56300,56200,96
|
|
20240103,135700,2701713300,56300,56200,56300,56200,192
|
|
20240103,135600,2690920800,56300,56200,56300,56200,87
|
|
20240103,135500,2686027900,56300,56300,56300,56200,59
|
|
20240103,135400,2682710000,56200,56200,56300,56200,45
|
|
20240103,135300,2680179100,56300,56400,56400,56300,164
|
|
20240103,135200,2670943400,56300,56300,56300,56200,171
|
|
20240103,135100,2661318600,56300,56200,56300,56200,282
|
|
20240103,135000,2645457100,56200,56300,56300,56200,186
|
|
20240103,134900,2634991100,56200,56200,56300,56200,76
|
|
20240103,134800,2630715600,56300,56200,56300,56200,72
|
|
20240103,134700,2626667300,56200,56200,56300,56200,255
|
|
20240103,134600,2612333900,56300,56200,56300,56200,22
|
|
20240103,134500,2611097300,56300,56200,56300,56200,147
|
|
20240103,134400,2602832600,56200,56300,56300,56200,57
|
|
20240103,134300,2599628400,56200,56200,56300,56200,94
|
|
20240103,134200,2594345000,56300,56300,56400,56200,308
|
|
20240103,134100,2577004100,56300,56300,56400,56300,319
|
|
20240103,134000,2559042800,56300,56300,56300,56300,97
|
|
20240103,133900,2553581700,56300,56400,56400,56300,39
|
|
20240103,133800,2551385400,56300,56300,56400,56300,128
|
|
20240103,133700,2544174600,56400,56300,56400,56300,29
|
|
20240103,133600,2542541500,56400,56400,56400,56300,197
|
|
20240103,133500,2531449800,56300,56400,56400,56300,84
|
|
20240103,133400,2526719200,56400,56400,56400,56300,37
|
|
20240103,133300,2524634500,56300,56300,56400,56300,55
|
|
20240103,133200,2521537900,56300,56300,56400,56300,118
|
|
20240103,133100,2514883200,56400,56300,56400,56300,366
|
|
20240103,133000,2494269300,56400,56300,56400,56300,42
|
|
20240103,132900,2491904100,56400,56400,56400,56400,12
|
|
20240103,132800,2491227300,56400,56300,56400,56300,55
|
|
20240103,132700,2488127700,56300,56300,56400,56300,67
|
|
20240103,132600,2484353900,56400,56400,56400,56300,145
|
|
20240103,132500,2476176000,56500,56400,56500,56400,75
|
|
20240103,132400,2471944500,56400,56500,56500,56400,23
|
|
20240103,132300,2470645100,56400,56500,56500,56400,24
|
|
20240103,132200,2469291300,56200,56400,56400,56200,137
|
|
20240103,132100,2461576000,56200,56500,56600,56200,204
|
|
20240103,132000,2450100500,56200,56400,56600,56200,489
|
|
20240103,131900,2422518900,56400,56200,56500,56200,509
|
|
20240103,131800,2393838100,56200,56300,56300,56200,23
|
|
20240103,131700,2392544600,56300,56300,56300,56200,69
|
|
20240103,131600,2388663700,56300,56300,56300,56300,60
|
|
20240103,131500,2385285700,56200,56300,56300,56200,163
|
|
20240103,131400,2376111000,56300,56400,56400,56300,18
|
|
20240103,131300,2375097300,56400,56400,56400,56400,17
|
|
20240103,131200,2374138500,56400,56300,56400,56300,87
|
|
20240103,131100,2369239700,56300,56300,56300,56300,113
|
|
20240103,131000,2362877800,56400,56300,56400,56300,238
|
|
20240103,130900,2349476900,56300,56300,56400,56300,21
|
|
20240103,130800,2348292700,56300,56400,56400,56300,13
|
|
20240103,130700,2347560600,56300,56400,56400,56300,47
|
|
20240103,130600,2344913500,56300,56300,56400,56300,173
|
|
20240103,130500,2335172700,56400,56300,56400,56300,358
|
|
20240103,130400,2315017000,56300,56300,56400,56300,101
|
|
20240103,130300,2309329900,56300,56300,56400,56300,29
|
|
20240103,130200,2307696700,56300,56300,56400,56300,156
|
|
20240103,130100,2298903600,56400,56300,56400,56300,184
|
|
20240103,130000,2288541600,56300,56400,56400,56300,242
|
|
20240103,125900,2274908000,56300,56400,56400,56300,33
|
|
20240103,125800,2273050000,56300,56300,56400,56300,39
|
|
20240103,125700,2270852400,56300,56400,56400,56300,42
|
|
20240103,125600,2268486900,56400,56400,56400,56400,6
|
|
20240103,125500,2268148500,56400,56300,56400,56300,33
|
|
20240103,125400,2266288700,56300,56400,56400,56300,197
|
|
20240103,125300,2255197100,56300,56100,56300,56100,108
|
|
20240103,125200,2249118700,56200,56200,56200,56100,48
|
|
20240103,125100,2246424400,56200,56100,56300,56100,137
|
|
20240103,125000,2238736000,56100,56200,56200,56100,23
|
|
20240103,124900,2237445200,56200,56300,56300,56200,231
|
|
20240103,124800,2224462700,56200,56300,56300,56200,189
|
|
20240103,124700,2213839900,56200,56300,56300,56200,7
|
|
20240103,124600,2213445900,56200,56200,56300,56200,59
|
|
20240103,124500,2210129400,56300,56200,56300,56200,12
|
|
20240103,124400,2209454400,56300,56300,56300,56200,201
|
|
20240103,124300,2198156000,56300,56200,56300,56200,17
|
|
20240103,124200,2197199400,56200,56300,56300,56200,30
|
|
20240103,124100,2195513000,56200,56300,56300,56200,172
|
|
20240103,124000,2185846400,56300,56300,56300,56200,30
|
|
20240103,123900,2184157900,56300,56300,56300,56200,164
|
|
20240103,123800,2174930100,56400,56300,56400,56300,95
|
|
20240103,123700,2169581000,56400,56400,56400,56300,31
|
|
20240103,123600,2167833500,56300,56400,56400,56300,37
|
|
20240103,123500,2165750000,56300,56300,56300,56300,7
|
|
20240103,123400,2165355900,56400,56200,56400,56200,258
|
|
20240103,123300,2150847200,56300,56300,56300,56200,144
|
|
20240103,123200,2142741800,56200,56300,56300,56200,2
|
|
20240103,123100,2142629300,56100,56200,56300,56100,169
|
|
20240103,123000,2133133700,56200,56100,56300,56100,8
|
|
20240103,122900,2132684100,56200,56100,56200,56100,85
|
|
20240103,122800,2127912500,56300,56300,56400,56200,173
|
|
20240103,122700,2118174000,56400,56200,56400,56200,23
|
|
20240103,122600,2116881200,56200,56200,56200,56200,36
|
|
20240103,122500,2114858000,56100,56200,56200,56100,115
|
|
20240103,122400,2108397000,56100,56200,56200,56100,94
|
|
20240103,122300,2103116500,56100,56200,56200,56100,251
|
|
20240103,122200,2089014000,56200,56200,56200,56100,69
|
|
20240103,122100,2085136300,56100,56200,56200,56100,288
|
|
20240103,122000,2068960500,56200,56200,56300,56200,11
|
|
20240103,121900,2068341800,56300,56200,56300,56200,21
|
|
20240103,121800,2067159700,56200,56300,56400,56200,335
|
|
20240103,121700,2048302200,56400,56300,56400,56300,15
|
|
20240103,121600,2047457600,56400,56300,56400,56300,71
|
|
20240103,121500,2043458700,56300,56300,56400,56300,41
|
|
20240103,121400,2041148900,56300,56300,56300,56300,1
|
|
20240103,121300,2041092600,56400,56200,56400,56100,317
|
|
20240103,121200,2023264700,56200,56300,56300,56200,8
|
|
20240103,121100,2022814900,56300,56200,56300,56100,362
|
|
20240103,121000,2002475500,56300,56200,56300,56200,15
|
|
20240103,120900,2001631500,56200,56200,56300,56200,63
|
|
20240103,120800,1998088500,56200,56300,56400,56200,251
|
|
20240103,120700,1983960500,56300,56400,56400,56300,49
|
|
20240103,120600,1981200000,56300,56300,56400,56300,138
|
|
20240103,120500,1973430000,56300,56200,56300,56200,40
|
|
20240103,120400,1971179400,56400,56300,56400,56300,61
|
|
20240103,120300,1967745000,56200,56400,56400,56200,38
|
|
20240103,120200,1965609100,56300,56200,56300,56200,164
|
|
20240103,120100,1956377600,56100,56400,56400,56100,358
|
|
20240103,120000,1936233000,56300,56400,56400,56300,49
|
|
20240103,115900,1933472600,56300,56300,56400,56300,4
|
|
20240103,115800,1933247200,56400,56300,56400,56300,52
|
|
20240103,115700,1930318300,56300,56400,56400,56300,176
|
|
20240103,115600,1920408000,56400,56300,56400,56300,18
|
|
20240103,115500,1919393600,56300,56300,56400,56300,45
|
|
20240103,115400,1916858900,56300,56300,56300,56300,22
|
|
20240103,115300,1915620300,56300,56200,56400,56200,92
|
|
20240103,115200,1910443400,56300,56400,56400,56200,176
|
|
20240103,115100,1900539500,56400,56400,56500,56400,140
|
|
20240103,115000,1892643000,56300,56400,56400,56300,159
|
|
20240103,114900,1883678600,56300,56200,56400,56200,222
|
|
20240103,114800,1871181200,56300,56300,56300,56200,36
|
|
20240103,114700,1869154500,56300,56200,56400,56200,223
|
|
20240103,114600,1856621600,56300,56200,56300,56200,62
|
|
20240103,114500,1853133600,56300,56300,56300,56200,175
|
|
20240103,114400,1843284400,56200,56400,56400,56200,178
|
|
20240103,114300,1833263200,56300,56200,56300,56200,164
|
|
20240103,114200,1824033200,56300,56300,56300,56300,4
|
|
20240103,114100,1823808000,56200,56300,56400,56200,307
|
|
20240103,114000,1806546000,56400,56300,56400,56300,62
|
|
20240103,113900,1803054200,56400,56400,56400,56400,18
|
|
20240103,113800,1802039000,56300,56300,56400,56300,17
|
|
20240103,113700,1801081000,56300,56200,56400,56200,41
|
|
20240103,113600,1798771900,56200,56400,56400,56200,180
|
|
20240103,113500,1788637900,56300,56200,56400,56200,71
|
|
20240103,113400,1784642300,56100,56200,56200,56100,2
|
|
20240103,113300,1784530000,56200,56300,56300,56100,120
|
|
20240103,113200,1777787600,56100,56100,56400,56100,89
|
|
20240103,113100,1772791400,56100,56400,56400,56000,305
|
|
20240103,113000,1755674200,56300,56400,56400,56300,98
|
|
20240103,112900,1750154800,56300,56400,56400,56300,23
|
|
20240103,112800,1748858900,56300,56300,56400,56300,45
|
|
20240103,112700,1746322800,56300,56200,56300,56200,129
|
|
20240103,112600,1739060200,56200,56100,56200,56000,328
|
|
20240103,112500,1720661100,56100,56200,56200,56100,51
|
|
20240103,112400,1717798200,56100,56100,56200,56100,45
|
|
20240103,112300,1715273200,56200,56200,56200,56100,115
|
|
20240103,112200,1708815600,56100,56200,56200,56100,40
|
|
20240103,112100,1706570900,56100,56100,56300,56100,346
|
|
20240103,112000,1687155400,56200,56200,56200,56100,236
|
|
20240103,111900,1673893900,56200,56200,56300,56200,20
|
|
20240103,111800,1672768500,56300,56300,56300,56200,258
|
|
20240103,111700,1658243200,56300,56200,56300,56200,217
|
|
20240103,111600,1646029400,56200,56300,56300,56200,27
|
|
20240103,111500,1644511100,56200,56200,56300,56200,261
|
|
20240103,111400,1629841600,56200,56200,56300,56200,58
|
|
20240103,111300,1626580000,56200,56300,56300,56200,17
|
|
20240103,111200,1625623000,56300,56300,56400,56300,636
|
|
20240103,111100,1589816100,56200,56200,56300,56200,149
|
|
20240103,111000,1581441400,56200,56300,56300,56200,173
|
|
20240103,110900,1571716300,56200,56300,56300,56200,60
|
|
20240103,110800,1568344200,56400,56400,56400,56200,141
|
|
20240103,110700,1560401200,56400,56500,56500,56200,228
|
|
20240103,110600,1547546900,56500,56300,56500,56200,269
|
|
20240103,110500,1532393400,56300,56200,56300,56100,157
|
|
20240103,110400,1523584500,56200,56200,56200,56100,74
|
|
20240103,110300,1519426200,56400,56200,56400,56200,14
|
|
20240103,110200,1518637400,56200,56100,56200,56100,92
|
|
20240103,110100,1513471200,56100,56300,56400,56100,190
|
|
20240103,110000,1502782800,56300,56300,56400,56300,221
|
|
20240103,105900,1490340400,56300,56200,56300,56200,84
|
|
20240103,105800,1485617000,56200,56200,56200,56200,46
|
|
20240103,105700,1483031800,56200,56200,56200,56200,98
|
|
20240103,105600,1477524200,56200,56200,56300,56200,185
|
|
20240103,105500,1467114600,56300,56300,56300,56200,95
|
|
20240103,105400,1461769000,56400,56500,56500,56400,49
|
|
20240103,105300,1459005000,56400,56400,56400,56300,22
|
|
20240103,105200,1457764300,56400,56100,56400,56000,379
|
|
20240103,105100,1436414400,56100,56200,56200,56100,227
|
|
20240103,105000,1423662600,56200,56100,56200,56100,73
|
|
20240103,104900,1419560100,56200,56200,56200,56100,226
|
|
20240103,104800,1406879300,56200,56100,56200,56100,13
|
|
20240103,104700,1406148800,56100,56100,56100,56100,15
|
|
20240103,104600,1405307300,56100,56100,56200,56000,191
|
|
20240103,104500,1394594600,56100,56200,56200,56000,47
|
|
20240103,104400,1391959700,56100,56300,56300,56000,316
|
|
20240103,104300,1374251500,56200,56200,56300,56200,127
|
|
20240103,104200,1367113000,56100,56000,56100,56000,711
|
|
20240103,104100,1327296000,56000,56000,56100,56000,187
|
|
20240103,104000,1316822800,56100,56100,56100,56100,17
|
|
20240103,103900,1315869100,56100,56100,56100,55900,176
|
|
20240103,103800,1306014100,56100,56100,56100,56000,106
|
|
20240103,103700,1300076900,56100,56000,56100,56000,154
|
|
20240103,103600,1291438000,56000,56100,56100,56000,145
|
|
20240103,103500,1283317400,56000,56100,56100,56000,63
|
|
20240103,103400,1279789300,56100,56000,56100,55900,208
|
|
20240103,103300,1268140900,56100,56000,56100,56000,62
|
|
20240103,103200,1264668400,56000,55900,56000,55900,58
|
|
20240103,103100,1261425000,55900,56100,56100,55900,239
|
|
20240103,103000,1248046700,56100,56000,56100,55900,97
|
|
20240103,102900,1242613800,55900,55800,56100,55800,165
|
|
20240103,102800,1233403700,56100,55800,56100,55800,276
|
|
20240103,102700,1217970000,55900,56000,56000,55800,299
|
|
20240103,102600,1201255400,56000,55900,56000,55900,58
|
|
20240103,102500,1198007700,55900,55800,55900,55800,400
|
|
20240103,102400,1175648200,55800,55900,55900,55800,11
|
|
20240103,102300,1175034200,55900,55900,55900,55800,181
|
|
20240103,102200,1164932800,55800,55800,55900,55800,107
|
|
20240103,102100,1158957800,55800,55900,56000,55800,1223
|
|
20240103,102000,1090596400,56000,56000,56000,55900,425
|
|
20240103,101900,1066800900,56000,56000,56000,55900,640
|
|
20240103,101800,1030998200,55900,56000,56000,55900,167
|
|
20240103,101700,1021661600,55900,56000,56000,55900,162
|
|
20240103,101600,1012599100,55900,55900,56000,55900,160
|
|
20240103,101500,1003642100,55900,56000,56000,55900,215
|
|
20240103,101400,991605500,55900,55900,56000,55900,214
|
|
20240103,101300,979622200,55900,56200,56200,55900,3189
|
|
20240103,101200,800965800,56100,56100,56200,56100,52
|
|
20240103,101100,798047300,56100,56100,56200,56100,875
|
|
20240103,101000,748959700,56200,56200,56300,56100,144
|
|
20240103,100900,740869600,56100,56200,56200,56100,107
|
|
20240103,100800,734857100,56200,56300,56300,56100,455
|
|
20240103,100700,709288500,56300,56300,56300,56200,212
|
|
20240103,100600,697371700,56200,56300,56300,56200,40
|
|
20240103,100500,695123400,56300,56200,56300,56200,50
|
|
20240103,100400,692311900,56200,56300,56300,56200,416
|
|
20240103,100300,668931800,56300,56200,56300,56200,56
|
|
20240103,100200,665781000,56200,56200,56300,56200,255
|
|
20240103,100100,651447700,56300,56400,56400,56200,1043
|
|
20240103,100000,592727400,56400,56400,56500,56300,80
|
|
20240103,095900,588220800,56300,56400,56400,56300,71
|
|
20240103,095800,584217300,56400,56400,56400,56400,477
|
|
20240103,095700,557314500,56400,56400,56500,56400,378
|
|
20240103,095600,535994900,56500,56500,56500,56400,16
|
|
20240103,095500,535091000,56500,56400,56500,56400,29
|
|
20240103,095400,533453800,56500,56500,56500,56400,127
|
|
20240103,095300,526288600,56400,56400,56400,56400,1
|
|
20240103,095200,526232200,56500,56400,56500,56400,247
|
|
20240103,095100,512295300,56400,56500,56500,56400,496
|
|
20240103,095000,484289000,56500,56500,56600,56500,72
|
|
20240103,094900,480215900,56500,56600,56600,56500,30
|
|
20240103,094800,478519600,56600,56500,56600,56500,8
|
|
20240103,094700,478067000,56600,56600,56600,56500,305
|
|
20240103,094600,460807200,56600,56700,56700,56600,25
|
|
20240103,094500,459391200,56700,56600,56700,56600,48
|
|
20240103,094400,456672800,56700,56800,56800,56700,40
|
|
20240103,094300,454403800,56800,56700,56800,56700,36
|
|
20240103,094200,452362300,56700,56500,56700,56500,122
|
|
20240103,094100,445465200,56500,56600,56600,56500,160
|
|
20240103,094000,436421300,56600,56700,56800,56600,75
|
|
20240103,093900,432170600,56700,56500,56700,56500,160
|
|
20240103,093800,423113900,56600,56400,56600,56400,178
|
|
20240103,093700,413058200,56400,56500,56500,56400,163
|
|
20240103,093600,403861100,56500,56500,56500,56500,35
|
|
20240103,093500,401883600,56400,56500,56500,56400,228
|
|
20240103,093400,389023800,56500,56500,56500,56400,22
|
|
20240103,093300,387782200,56500,56500,56500,56400,50
|
|
20240103,093200,384959300,56400,56400,56500,56400,165
|
|
20240103,093100,375651500,56400,56500,56600,56400,923
|
|
20240103,093000,323502100,56600,56600,56600,56500,116
|
|
20240103,092900,316938900,56600,56600,56600,56600,44
|
|
20240103,092800,314448500,56600,56600,56600,56600,73
|
|
20240103,092700,310316700,56600,56600,56600,56500,94
|
|
20240103,092600,304997300,56600,56800,56800,56500,111
|
|
20240103,092500,298714300,56600,56500,56600,56500,477
|
|
20240103,092400,271721300,56500,56500,56500,56500,187
|
|
20240103,092300,261155800,56500,56400,56500,56400,48
|
|
20240103,092200,258447800,56400,56300,56400,56300,113
|
|
20240103,092100,252080500,56300,56400,56500,56300,362
|
|
20240103,092000,231673800,56400,56400,56500,56400,50
|
|
20240103,091900,228852700,56400,56400,56500,56400,27
|
|
20240103,091800,227329800,56400,56400,56500,56400,173
|
|
20240103,091700,217564700,56500,56400,56500,56400,251
|
|
20240103,091600,203406700,56400,56400,56400,56400,16
|
|
20240103,091500,202504300,56400,56300,56400,56300,63
|
|
20240103,091400,198951400,56400,56400,56400,56300,76
|
|
20240103,091300,194666300,56400,56400,56400,56300,58
|
|
20240103,091200,191396600,56400,56300,56400,56300,97
|
|
20240103,091100,185933000,56300,56400,56400,56300,226
|
|
20240103,091000,173207500,56400,56400,56500,56400,204
|
|
20240103,090900,161701300,56500,56500,56500,56400,52
|
|
20240103,090800,158765600,56500,56500,56500,56500,243
|
|
20240103,090700,145036100,56500,56400,56500,56400,105
|
|
20240103,090600,139103800,56400,56400,56400,56300,165
|
|
20240103,090500,129805300,56300,56400,56400,56300,100
|
|
20240103,090400,124174300,56400,56300,56400,56300,85
|
|
20240103,090300,119387400,56200,56100,56200,56100,235
|
|
20240103,090200,106193400,56100,56100,56200,56000,189
|
|
20240103,090100,95594000,56100,56200,56200,56000,433
|
|
20240103,090000,71296700,56100,56500,56500,56100,1264
|