585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184200,3948208300,56300,56300,56300,56300,2040
|
|
20240104,184100,3948208300,56300,56300,56300,56300,0
|
|
20240104,184000,3948208300,56300,56300,56300,56300,0
|
|
20240104,183900,3948208300,56300,56300,56300,56300,0
|
|
20240104,183800,3948208300,56300,56300,56300,56300,0
|
|
20240104,183700,3948208300,56300,56300,56300,56300,0
|
|
20240104,183600,3948208300,56300,56300,56300,56300,0
|
|
20240104,183500,3948208300,56300,56300,56300,56300,0
|
|
20240104,183400,3948208300,56300,56300,56300,56300,0
|
|
20240104,183300,3948208300,56300,56300,56300,56300,0
|
|
20240104,183200,3948208300,56300,56300,56300,56300,0
|
|
20240104,183100,3948208300,56300,56300,56300,56300,0
|
|
20240104,183000,3948208300,56300,56300,56300,56300,0
|
|
20240104,182900,3948208300,56300,56300,56300,56300,0
|
|
20240104,182800,3948208300,56300,56300,56300,56300,0
|
|
20240104,182700,3948208300,56300,56300,56300,56300,0
|
|
20240104,182600,3948208300,56300,56300,56300,56300,0
|
|
20240104,182500,3948208300,56300,56300,56300,56300,0
|
|
20240104,182400,3948208300,56300,56300,56300,56300,0
|
|
20240104,182300,3948208300,56300,56300,56300,56300,0
|
|
20240104,182200,3948208300,56300,56300,56300,56300,0
|
|
20240104,182100,3948208300,56300,56300,56300,56300,0
|
|
20240104,182000,3948208300,56300,56300,56300,56300,0
|
|
20240104,181900,3948208300,56300,56300,56300,56300,0
|
|
20240104,181800,3948208300,56300,56300,56300,56300,0
|
|
20240104,181700,3948208300,56300,56300,56300,56300,0
|
|
20240104,181600,3948208300,56300,56300,56300,56300,0
|
|
20240104,181500,3948208300,56300,56300,56300,56300,0
|
|
20240104,181400,3948208300,56300,56300,56300,56300,0
|
|
20240104,181300,3948208300,56300,56300,56300,56300,0
|
|
20240104,181200,3948208300,56300,56300,56300,56300,2040
|
|
20240104,181100,3948208300,56300,56300,56300,56300,0
|
|
20240104,181000,3948208300,56300,56300,56300,56300,0
|
|
20240104,180900,3948208300,56300,56300,56300,56300,0
|
|
20240104,180800,3948208300,56300,56300,56300,56300,0
|
|
20240104,180700,3948208300,56300,56300,56300,56300,0
|
|
20240104,180600,3948208300,56300,56300,56300,56300,0
|
|
20240104,180500,3948208300,56300,56300,56300,56300,0
|
|
20240104,180400,3948208300,56300,56300,56300,56300,0
|
|
20240104,180300,3948208300,56300,56300,56300,56300,0
|
|
20240104,180200,3948208300,56300,56300,56300,56300,0
|
|
20240104,180100,3948208300,56300,56300,56300,56300,0
|
|
20240104,180000,3948208300,56300,56300,56300,56300,0
|
|
20240104,175900,3948208300,56300,56300,56300,56300,0
|
|
20240104,175800,3948208300,56300,56300,56300,56300,0
|
|
20240104,175700,3948208300,56300,56300,56300,56300,0
|
|
20240104,175600,3948208300,56300,56300,56300,56300,0
|
|
20240104,175500,3948208300,56300,56300,56300,56300,0
|
|
20240104,175400,3948208300,56300,56300,56300,56300,0
|
|
20240104,175300,3948208300,56300,56300,56300,56300,0
|
|
20240104,175200,3948208300,56300,56300,56300,56300,0
|
|
20240104,175100,3948208300,56300,56300,56300,56300,0
|
|
20240104,175000,3948208300,56300,56300,56300,56300,0
|
|
20240104,174900,3948208300,56300,56300,56300,56300,0
|
|
20240104,174800,3948208300,56300,56300,56300,56300,0
|
|
20240104,174700,3948208300,56300,56300,56300,56300,0
|
|
20240104,174600,3948208300,56300,56300,56300,56300,0
|
|
20240104,174500,3948208300,56300,56300,56300,56300,0
|
|
20240104,174400,3948208300,56300,56300,56300,56300,0
|
|
20240104,174300,3948208300,56300,56300,56300,56300,0
|
|
20240104,174200,3948208300,56300,56300,56300,56300,2040
|
|
20240104,174100,3948208300,56300,56300,56300,56300,0
|
|
20240104,174000,3948208300,56300,56300,56300,56300,0
|
|
20240104,173900,3948208300,56300,56300,56300,56300,0
|
|
20240104,173800,3948208300,56300,56300,56300,56300,0
|
|
20240104,173700,3948208300,56300,56300,56300,56300,0
|
|
20240104,173600,3948208300,56300,56300,56300,56300,0
|
|
20240104,173500,3948208300,56300,56300,56300,56300,0
|
|
20240104,173400,3948208300,56300,56300,56300,56300,0
|
|
20240104,173300,3948208300,56300,56300,56300,56300,0
|
|
20240104,173200,3948208300,56300,56300,56300,56300,0
|
|
20240104,173100,3948208300,56300,56300,56300,56300,0
|
|
20240104,173000,3948208300,56300,56300,56300,56300,0
|
|
20240104,172900,3948208300,56300,56300,56300,56300,0
|
|
20240104,172800,3948208300,56300,56300,56300,56300,0
|
|
20240104,172700,3948208300,56300,56300,56300,56300,0
|
|
20240104,172600,3948208300,56300,56300,56300,56300,0
|
|
20240104,172500,3948208300,56300,56300,56300,56300,0
|
|
20240104,172400,3948208300,56300,56300,56300,56300,0
|
|
20240104,172300,3948208300,56300,56300,56300,56300,0
|
|
20240104,172200,3948208300,56300,56300,56300,56300,0
|
|
20240104,172100,3948208300,56300,56300,56300,56300,0
|
|
20240104,172000,3948208300,56300,56300,56300,56300,0
|
|
20240104,171900,3948208300,56300,56300,56300,56300,0
|
|
20240104,171800,3948208300,56300,56300,56300,56300,0
|
|
20240104,171700,3948208300,56300,56300,56300,56300,0
|
|
20240104,171600,3948208300,56300,56300,56300,56300,0
|
|
20240104,171500,3948208300,56300,56300,56300,56300,0
|
|
20240104,171400,3948208300,56300,56300,56300,56300,0
|
|
20240104,171300,3948208300,56300,56300,56300,56300,0
|
|
20240104,171200,3948208300,56300,56300,56300,56300,2040
|
|
20240104,171100,3948208300,56300,56300,56300,56300,0
|
|
20240104,171000,3948208300,56300,56300,56300,56300,0
|
|
20240104,170900,3948208300,56300,56300,56300,56300,0
|
|
20240104,170800,3948208300,56300,56300,56300,56300,0
|
|
20240104,170700,3948208300,56300,56300,56300,56300,0
|
|
20240104,170600,3948208300,56300,56300,56300,56300,0
|
|
20240104,170500,3948208300,56300,56300,56300,56300,0
|
|
20240104,170400,3948208300,56300,56300,56300,56300,0
|
|
20240104,170300,3948208300,56300,56300,56300,56300,0
|
|
20240104,170200,3948208300,56300,56300,56300,56300,0
|
|
20240104,170100,3948208300,56300,56300,56300,56300,0
|
|
20240104,170000,3948208300,56300,56300,56300,56300,0
|
|
20240104,165900,3948208300,56300,56300,56300,56300,0
|
|
20240104,165800,3948208300,56300,56300,56300,56300,0
|
|
20240104,165700,3948208300,56300,56300,56300,56300,0
|
|
20240104,165600,3948208300,56300,56300,56300,56300,0
|
|
20240104,165500,3948208300,56300,56300,56300,56300,0
|
|
20240104,165400,3948208300,56300,56300,56300,56300,0
|
|
20240104,165300,3948208300,56300,56300,56300,56300,0
|
|
20240104,165200,3948208300,56300,56300,56300,56300,0
|
|
20240104,165100,3948208300,56300,56300,56300,56300,0
|
|
20240104,165000,3948208300,56300,56300,56300,56300,0
|
|
20240104,164900,3948208300,56300,56300,56300,56300,0
|
|
20240104,164800,3948208300,56300,56300,56300,56300,0
|
|
20240104,164700,3948208300,56300,56300,56300,56300,0
|
|
20240104,164600,3948208300,56300,56300,56300,56300,0
|
|
20240104,164500,3948208300,56300,56300,56300,56300,0
|
|
20240104,164400,3948208300,56300,56300,56300,56300,0
|
|
20240104,164300,3948208300,56300,56300,56300,56300,0
|
|
20240104,164200,3948208300,56300,56300,56300,56300,2040
|
|
20240104,164100,3948208300,56300,56300,56300,56300,0
|
|
20240104,164000,3948208300,56300,56300,56300,56300,0
|
|
20240104,163900,3948208300,56300,56300,56300,56300,0
|
|
20240104,163800,3948208300,56300,56300,56300,56300,0
|
|
20240104,163700,3948208300,56300,56300,56300,56300,0
|
|
20240104,163600,3948208300,56300,56300,56300,56300,0
|
|
20240104,163500,3948208300,56300,56300,56300,56300,0
|
|
20240104,163400,3948208300,56300,56300,56300,56300,0
|
|
20240104,163300,3948208300,56300,56300,56300,56300,0
|
|
20240104,163200,3948208300,56300,56300,56300,56300,0
|
|
20240104,163100,3948208300,56300,56300,56300,56300,0
|
|
20240104,163000,3948208300,56300,56300,56300,56300,0
|
|
20240104,162900,3948208300,56300,56300,56300,56300,0
|
|
20240104,162800,3948208300,56300,56300,56300,56300,0
|
|
20240104,162700,3948208300,56300,56300,56300,56300,0
|
|
20240104,162600,3948208300,56300,56300,56300,56300,0
|
|
20240104,162500,3948208300,56300,56300,56300,56300,0
|
|
20240104,162400,3948208300,56300,56300,56300,56300,0
|
|
20240104,162300,3948208300,56300,56300,56300,56300,0
|
|
20240104,162200,3948208300,56300,56300,56300,56300,0
|
|
20240104,162100,3948208300,56300,56300,56300,56300,0
|
|
20240104,162000,3948208300,56300,56300,56300,56300,0
|
|
20240104,161900,3948208300,56300,56300,56300,56300,0
|
|
20240104,161800,3948208300,56300,56300,56300,56300,0
|
|
20240104,161700,3948208300,56300,56300,56300,56300,0
|
|
20240104,161600,3948208300,56300,56300,56300,56300,0
|
|
20240104,161500,3948208300,56300,56300,56300,56300,0
|
|
20240104,161400,3948208300,56300,56300,56300,56300,0
|
|
20240104,161300,3948208300,56300,56300,56300,56300,0
|
|
20240104,161200,3948208300,56300,56300,56300,56300,2040
|
|
20240104,161100,3948208300,56300,56300,56300,56300,0
|
|
20240104,161000,3948208300,56300,56300,56300,56300,0
|
|
20240104,160900,3948208300,56300,56300,56300,56300,0
|
|
20240104,160800,3948208300,56300,56300,56300,56300,0
|
|
20240104,160700,3948208300,56300,56300,56300,56300,0
|
|
20240104,160600,3948208300,56300,56300,56300,56300,0
|
|
20240104,160500,3948208300,56300,56300,56300,56300,0
|
|
20240104,160400,3948208300,56300,56300,56300,56300,0
|
|
20240104,160300,3948208300,56300,56300,56300,56300,0
|
|
20240104,160200,3948208300,56300,56300,56300,56300,0
|
|
20240104,160100,3948208300,56300,56300,56300,56300,0
|
|
20240104,160000,3948208300,56300,56300,56300,56300,0
|
|
20240104,155900,3948208300,56300,56300,56300,56300,0
|
|
20240104,155800,3948208300,56300,56300,56300,56300,0
|
|
20240104,155700,3948208300,56300,56300,56300,56300,0
|
|
20240104,155600,3948208300,56300,56300,56300,56300,0
|
|
20240104,155500,3948208300,56300,56300,56300,56300,0
|
|
20240104,155400,3948208300,56300,56300,56300,56300,0
|
|
20240104,155300,3948208300,56300,56300,56300,56300,0
|
|
20240104,155200,3948208300,56300,56300,56300,56300,0
|
|
20240104,155100,3948208300,56300,56300,56300,56300,0
|
|
20240104,155000,3948208300,56300,56300,56300,56300,0
|
|
20240104,154900,3948208300,56300,56300,56300,56300,0
|
|
20240104,154800,3948208300,56300,56300,56300,56300,0
|
|
20240104,154700,3948208300,56300,56300,56300,56300,0
|
|
20240104,154600,3948208300,56300,56300,56300,56300,0
|
|
20240104,154500,3948208300,56300,56300,56300,56300,0
|
|
20240104,154400,3948208300,56300,56300,56300,56300,0
|
|
20240104,154300,3948208300,56300,56300,56300,56300,0
|
|
20240104,154200,3948208300,56300,56300,56300,56300,2040
|
|
20240104,154100,3948208300,56300,56300,56300,56300,0
|
|
20240104,154000,3948208300,56300,56300,56300,56300,0
|
|
20240104,153900,3948208300,56300,56300,56300,56300,0
|
|
20240104,153800,3948208300,56300,56300,56300,56300,0
|
|
20240104,153700,3948208300,56300,56300,56300,56300,0
|
|
20240104,153600,3948208300,56300,56300,56300,56300,0
|
|
20240104,153500,3948208300,56300,56300,56300,56300,0
|
|
20240104,153400,3948208300,56300,56300,56300,56300,0
|
|
20240104,153300,3948208300,56300,56300,56300,56300,0
|
|
20240104,153200,3948208300,56300,56300,56300,56300,0
|
|
20240104,153100,3948208300,56300,56300,56300,56300,0
|
|
20240104,153000,3948208300,56300,56300,56300,56300,2040
|
|
20240104,152900,3833356300,56500,56500,56500,56500,0
|
|
20240104,152800,3833356300,56500,56500,56500,56500,0
|
|
20240104,152700,3833356300,56500,56500,56500,56500,0
|
|
20240104,152600,3833356300,56500,56500,56500,56500,0
|
|
20240104,152500,3833356300,56500,56500,56500,56500,0
|
|
20240104,152400,3833356300,56500,56500,56500,56500,0
|
|
20240104,152300,3833356300,56500,56500,56500,56500,0
|
|
20240104,152200,3833356300,56500,56500,56500,56500,0
|
|
20240104,152100,3833356300,56500,56500,56500,56500,0
|
|
20240104,152000,3833356300,56500,56500,56500,56500,0
|
|
20240104,151900,3833356300,56500,56500,56500,56400,93
|
|
20240104,151800,3828102700,56400,56500,56500,56400,166
|
|
20240104,151700,3818740100,56400,56400,56500,56400,224
|
|
20240104,151600,3806105300,56400,56400,56500,56400,195
|
|
20240104,151500,3795105600,56400,56400,56500,56400,192
|
|
20240104,151400,3784276400,56400,56400,56500,56400,256
|
|
20240104,151300,3769835100,56400,56500,56600,56400,195
|
|
20240104,151200,3758825000,56400,56500,56500,56400,185
|
|
20240104,151100,3748387800,56400,56400,56500,56400,326
|
|
20240104,151000,3729989900,56500,56400,56500,56400,122
|
|
20240104,150900,3723106500,56400,56400,56600,56400,330
|
|
20240104,150800,3704467700,56400,56600,56600,56400,134
|
|
20240104,150700,3696908900,56400,56400,56600,56400,807
|
|
20240104,150600,3651288500,56500,56400,56500,56400,250
|
|
20240104,150500,3637181100,56400,56400,56400,56400,117
|
|
20240104,150400,3630582300,56400,56600,56600,56400,681
|
|
20240104,150300,3592110100,56500,56500,56500,56500,208
|
|
20240104,150200,3580358100,56500,56500,56600,56500,206
|
|
20240104,150100,3568718100,56500,56500,56600,56500,199
|
|
20240104,150000,3557466500,56600,56700,56700,56500,132
|
|
20240104,145900,3550002600,56600,56700,56800,56500,315
|
|
20240104,145800,3532160000,56700,56700,56800,56700,86
|
|
20240104,145700,3527282000,56600,56700,56800,56500,179
|
|
20240104,145600,3517150300,56700,56800,56800,56500,164
|
|
20240104,145500,3507854100,56700,56600,56700,56500,156
|
|
20240104,145400,3499023800,56700,56500,56800,56500,217
|
|
20240104,145300,3486734100,56600,56600,56800,56500,180
|
|
20240104,145200,3476537100,56500,56600,56700,56500,115
|
|
20240104,145100,3470027800,56700,56600,56700,56500,195
|
|
20240104,145000,3458986700,56600,56600,56700,56500,146
|
|
20240104,144900,3450714900,56600,56600,56800,56600,151
|
|
20240104,144800,3442153500,56600,56700,56900,56600,191
|
|
20240104,144700,3431330600,56600,56700,56800,56600,117
|
|
20240104,144600,3424694500,56700,56700,56800,56600,121
|
|
20240104,144500,3417835700,56700,56900,56900,56500,196
|
|
20240104,144400,3406735600,56900,56600,57000,56500,391
|
|
20240104,144300,3384541500,56600,56600,56800,56500,131
|
|
20240104,144200,3377119000,56500,56600,56700,56500,225
|
|
20240104,144100,3364388900,56700,56700,56800,56500,212
|
|
20240104,144000,3352382100,56700,56600,56700,56500,127
|
|
20240104,143900,3345187100,56600,56700,56800,56500,248
|
|
20240104,143800,3331144900,56700,56700,56800,56500,148
|
|
20240104,143700,3322755000,56700,56600,56800,56500,331
|
|
20240104,143600,3304028500,56700,56700,56700,56600,216
|
|
20240104,143500,3291791400,56700,56600,56800,56500,152
|
|
20240104,143400,3283170800,56600,56800,56800,56500,254
|
|
20240104,143300,3268778700,56800,56600,56800,56600,186
|
|
20240104,143200,3258231200,56600,56600,56700,56500,308
|
|
20240104,143100,3240777600,56700,56700,56700,56400,264
|
|
20240104,143000,3225857000,56600,56600,56700,56500,124
|
|
20240104,142900,3218841800,56600,56400,56700,56400,125
|
|
20240104,142800,3211771200,56500,56600,56700,56500,293
|
|
20240104,142700,3195206600,56600,56600,56600,56500,200
|
|
20240104,142600,3183901100,56700,56600,56700,56500,127
|
|
20240104,142500,3176715700,56600,56700,56700,56500,264
|
|
20240104,142400,3161785300,56600,56500,56700,56500,135
|
|
20240104,142300,3154141500,56600,56600,56700,56400,161
|
|
20240104,142200,3145039200,56600,56500,56600,56500,219
|
|
20240104,142100,3132659500,56800,56700,56800,56400,153
|
|
20240104,142000,3123997500,56700,56600,56700,56500,220
|
|
20240104,141900,3111557700,56600,56600,56700,56500,152
|
|
20240104,141800,3102956700,56500,56500,56600,56500,115
|
|
20240104,141700,3096455500,56600,56500,56700,56500,301
|
|
20240104,141600,3079434100,56500,56700,56700,56500,163
|
|
20240104,141500,3070212400,56500,56500,56700,56500,201
|
|
20240104,141400,3058843000,56600,56500,56700,56500,257
|
|
20240104,141300,3044308400,56500,56600,56600,56500,143
|
|
20240104,141200,3036225800,56600,56500,56600,56500,186
|
|
20240104,141100,3025708000,56500,56500,56700,56400,226
|
|
20240104,141000,3012935500,56500,56500,56600,56400,223
|
|
20240104,140900,3000330300,56600,56500,56700,56400,227
|
|
20240104,140800,2987487900,56500,56700,56700,56400,257
|
|
20240104,140700,2972963000,56500,56600,56600,56500,153
|
|
20240104,140600,2964310900,56500,56600,56600,56500,244
|
|
20240104,140500,2950513500,56500,56500,56600,56500,270
|
|
20240104,140400,2935248400,56500,56500,56500,56500,139
|
|
20240104,140300,2927394900,56500,56500,56600,56500,142
|
|
20240104,140200,2919369100,56500,56500,56500,56500,178
|
|
20240104,140100,2909312100,56500,56500,56600,56500,105
|
|
20240104,140000,2903377500,56500,56600,56700,56500,255
|
|
20240104,135900,2888950800,56500,56500,56600,56500,104
|
|
20240104,135800,2883073500,56600,56600,56700,56500,196
|
|
20240104,135700,2871990100,56600,56600,56600,56500,190
|
|
20240104,135600,2861249800,56600,56500,56700,56500,206
|
|
20240104,135500,2849598200,56500,56500,56600,56500,132
|
|
20240104,135400,2842133200,56600,56600,56600,56500,69
|
|
20240104,135300,2838229200,56600,56500,56600,56500,316
|
|
20240104,135200,2820364800,56500,56600,56700,56500,106
|
|
20240104,135100,2814366800,56600,56700,56700,56500,79
|
|
20240104,135000,2809900200,56700,56600,56700,56500,254
|
|
20240104,134900,2795520400,56500,56600,56700,56500,75
|
|
20240104,134800,2791279800,56600,56600,56700,56500,210
|
|
20240104,134700,2779400100,56600,56600,56700,56500,117
|
|
20240104,134600,2772778500,56500,56500,56600,56400,226
|
|
20240104,134500,2760015200,56500,56600,56600,56400,81
|
|
20240104,134400,2755437200,56600,56400,56700,56400,165
|
|
20240104,134300,2746107300,56500,56500,56700,56400,102
|
|
20240104,134200,2740343500,56400,56600,56600,56400,199
|
|
20240104,134100,2729094000,56700,56600,56700,56400,155
|
|
20240104,134000,2720325200,56600,56500,56700,56500,113
|
|
20240104,133900,2713936900,56500,56600,56600,56400,132
|
|
20240104,133800,2706482700,56500,56400,56700,56400,192
|
|
20240104,133700,2695620900,56400,56500,56500,56400,149
|
|
20240104,133600,2687207300,56600,56500,56600,56400,109
|
|
20240104,133500,2681053400,56600,56500,56700,56500,162
|
|
20240104,133400,2671885100,56600,56500,56600,56400,133
|
|
20240104,133300,2664376500,56500,56500,56700,56400,82
|
|
20240104,133200,2659743300,56500,56500,56700,56400,288
|
|
20240104,133100,2643458300,56600,56500,56600,56400,200
|
|
20240104,133000,2632158500,56500,56500,56500,56400,185
|
|
20240104,132900,2621710500,56500,56500,56600,56500,198
|
|
20240104,132800,2610512800,56500,56500,56600,56500,174
|
|
20240104,132700,2600679000,56500,56500,56600,56500,101
|
|
20240104,132600,2594972200,56600,56500,56700,56400,173
|
|
20240104,132500,2585184400,56500,56500,56500,56400,130
|
|
20240104,132400,2577847400,56400,56600,56600,56400,143
|
|
20240104,132300,2569774300,56600,56500,56600,56400,166
|
|
20240104,132200,2560388400,56500,56500,56600,56500,106
|
|
20240104,132100,2554398100,56600,56600,56600,56500,201
|
|
20240104,132000,2543038500,56600,56500,56700,56500,159
|
|
20240104,131900,2534042200,56500,56600,56600,56500,74
|
|
20240104,131800,2529858800,56500,56600,56600,56500,162
|
|
20240104,131700,2520703400,56500,56600,56700,56500,132
|
|
20240104,131600,2513232300,56500,56600,56700,56500,80
|
|
20240104,131500,2508709300,56600,56700,56700,56500,133
|
|
20240104,131400,2501187700,56700,56600,56700,56500,116
|
|
20240104,131300,2494618600,56600,56500,56700,56500,219
|
|
20240104,131200,2482220100,56700,56600,56800,56500,192
|
|
20240104,131100,2471343300,56600,56700,56800,56600,235
|
|
20240104,131000,2458020800,56700,56600,56800,56600,182
|
|
20240104,130900,2447713000,56800,56600,56800,56500,201
|
|
20240104,130800,2436343100,56600,56400,56600,56400,190
|
|
20240104,130700,2425603900,56500,56600,56600,56400,257
|
|
20240104,130600,2411096500,56500,56600,56600,56500,68
|
|
20240104,130500,2407253300,56500,56500,56600,56400,229
|
|
20240104,130400,2394313400,56500,56500,56600,56500,94
|
|
20240104,130300,2389000700,56500,56500,56600,56500,76
|
|
20240104,130200,2384705100,56500,56500,56700,56500,208
|
|
20240104,130100,2372946900,56500,56600,56600,56400,51
|
|
20240104,130000,2370065100,56400,56600,56600,56400,117
|
|
20240104,125900,2363454400,56600,56600,56700,56400,194
|
|
20240104,125800,2352476000,56600,56500,56600,56400,189
|
|
20240104,125700,2341795700,56600,56500,56600,56500,256
|
|
20240104,125600,2327329900,56500,56600,56800,56500,155
|
|
20240104,125500,2318556100,56700,56500,56700,56500,199
|
|
20240104,125400,2307292500,56500,56500,56600,56500,92
|
|
20240104,125300,2302093500,56500,56600,56700,56500,198
|
|
20240104,125200,2290897600,56700,56500,56700,56500,143
|
|
20240104,125100,2282808900,56500,56400,56600,56400,147
|
|
20240104,125000,2274502800,56500,56600,56700,56500,139
|
|
20240104,124900,2266636400,56700,56500,56700,56400,162
|
|
20240104,124800,2257478200,56500,56500,56600,56400,260
|
|
20240104,124700,2242788600,56600,56600,56700,56500,73
|
|
20240104,124600,2238654100,56600,56600,56700,56500,208
|
|
20240104,124500,2226883700,56500,56500,56600,56500,172
|
|
20240104,124400,2217164100,56500,56700,56700,56500,71
|
|
20240104,124300,2213141700,56600,56600,56600,56400,145
|
|
20240104,124200,2204944500,56500,56500,56600,56500,288
|
|
20240104,124100,2188670600,56600,56500,56600,56500,115
|
|
20240104,124000,2182168400,56600,56600,56600,56400,126
|
|
20240104,123900,2175046900,56500,56700,56800,56500,73
|
|
20240104,123800,2170913300,56700,56500,56800,56500,111
|
|
20240104,123700,2164619600,56500,56500,56600,56500,204
|
|
20240104,123600,2153086700,56600,56500,56600,56400,130
|
|
20240104,123500,2145740500,56500,56500,56700,56500,105
|
|
20240104,123400,2139801500,56500,56600,56600,56400,111
|
|
20240104,123300,2133529600,56500,56500,56600,56400,151
|
|
20240104,123200,2124995500,56500,56600,56700,56500,130
|
|
20240104,123100,2117638300,56500,56400,56600,56400,113
|
|
20240104,123000,2111248200,56500,56400,56600,56400,182
|
|
20240104,122900,2100975300,56500,56600,56600,56400,66
|
|
20240104,122800,2097243400,56500,56400,56500,56400,104
|
|
20240104,122700,2091367900,56500,56600,56600,56400,207
|
|
20240104,122600,2079674500,56500,56600,56700,56500,184
|
|
20240104,122500,2069271000,56600,56500,56700,56500,210
|
|
20240104,122400,2057396300,56500,56500,56700,56500,142
|
|
20240104,122300,2049362700,56500,56800,56800,56400,329
|
|
20240104,122200,2030758400,56700,56400,56700,56400,149
|
|
20240104,122100,2022338000,56500,56600,56700,56400,75
|
|
20240104,122000,2018102200,56500,56600,56700,56400,202
|
|
20240104,121900,2006685200,56500,56500,56600,56400,149
|
|
20240104,121800,1998262300,56600,56400,56600,56400,45
|
|
20240104,121700,1995718500,56500,56600,56600,56400,174
|
|
20240104,121600,1985884500,56600,56500,56600,56400,226
|
|
20240104,121500,1973106000,56500,56400,56600,56400,73
|
|
20240104,121400,1968982200,56500,56500,56600,56400,199
|
|
20240104,121300,1957738100,56600,56400,56600,56400,165
|
|
20240104,121200,1948414100,56500,56400,56600,56400,181
|
|
20240104,121100,1938200200,56400,56500,56500,56400,98
|
|
20240104,121000,1932663300,56500,56600,56700,56500,115
|
|
20240104,120900,1926155600,56600,56400,56600,56400,122
|
|
20240104,120800,1919269100,56400,56400,56500,56400,96
|
|
20240104,120700,1913850200,56500,56500,56600,56500,145
|
|
20240104,120600,1905652700,56500,56500,56500,56400,145
|
|
20240104,120500,1897472100,56500,56500,56600,56400,226
|
|
20240104,120400,1884709600,56700,56600,56700,56500,155
|
|
20240104,120300,1875940000,56500,56500,56600,56500,233
|
|
20240104,120200,1862768400,56500,56500,56700,56500,106
|
|
20240104,120100,1856776100,56600,56500,56700,56500,102
|
|
20240104,120000,1851008500,56500,56500,56600,56400,198
|
|
20240104,115900,1839817600,56600,56400,56700,56400,45
|
|
20240104,115800,1837271600,56600,56500,56600,56500,155
|
|
20240104,115700,1828510700,56500,56500,56600,56400,110
|
|
20240104,115600,1822293000,56500,56600,56700,56500,107
|
|
20240104,115500,1816245600,56700,56500,56700,56400,184
|
|
20240104,115400,1805844200,56500,56400,56600,56400,85
|
|
20240104,115300,1801042000,56400,56500,56600,56400,125
|
|
20240104,115200,1793979400,56600,56500,56600,56500,110
|
|
20240104,115100,1787760700,56600,56500,56600,56500,121
|
|
20240104,115000,1780916700,56500,56500,56600,56500,122
|
|
20240104,114900,1774020600,56500,56600,56700,56500,166
|
|
20240104,114800,1764635400,56600,56400,56600,56400,37
|
|
20240104,114700,1762545100,56400,56600,56600,56400,198
|
|
20240104,114600,1751369200,56600,56500,56700,56500,136
|
|
20240104,114500,1743681900,56600,56400,56600,56400,93
|
|
20240104,114400,1738429500,56400,56500,56500,56400,187
|
|
20240104,114300,1727880500,56400,56500,56600,56400,96
|
|
20240104,114200,1722454100,56500,56500,56600,56400,134
|
|
20240104,114100,1714889200,56600,56400,56600,56400,211
|
|
20240104,114000,1702981200,56500,56500,56500,56400,163
|
|
20240104,113900,1693775800,56400,56400,56500,56400,245
|
|
20240104,113800,1679948800,56400,56500,56700,56400,226
|
|
20240104,113700,1667184100,56600,56500,56700,56500,94
|
|
20240104,113600,1661865600,56500,56500,56700,56400,238
|
|
20240104,113500,1648414000,56400,56500,56600,56400,83
|
|
20240104,113400,1643727500,56500,56400,56600,56400,67
|
|
20240104,113300,1639944900,56400,56500,56500,56400,189
|
|
20240104,113200,1629284200,56500,56300,56600,56300,90
|
|
20240104,113100,1624204700,56300,56500,56500,56300,162
|
|
20240104,113000,1615063400,56400,56400,56500,56400,254
|
|
20240104,112900,1600730100,56500,56400,56500,56400,51
|
|
20240104,112800,1597850800,56400,56500,56500,56400,159
|
|
20240104,112700,1588880100,56500,56500,56600,56400,177
|
|
20240104,112600,1578886900,56400,56300,56600,56300,115
|
|
20240104,112500,1572400000,56300,56400,56500,56300,85
|
|
20240104,112400,1567608000,56400,56400,56500,56400,296
|
|
20240104,112300,1550904600,56500,56400,56500,56400,208
|
|
20240104,112200,1539164000,56400,56500,56500,56400,180
|
|
20240104,112100,1529002900,56500,56500,56600,56400,100
|
|
20240104,112000,1523355900,56500,56500,56600,56400,148
|
|
20240104,111900,1514994200,56400,56500,56600,56400,186
|
|
20240104,111800,1504488500,56500,56600,56600,56400,91
|
|
20240104,111700,1499348500,56400,56600,56600,56400,140
|
|
20240104,111600,1491443700,56500,56400,56600,56400,206
|
|
20240104,111500,1479810600,56400,56400,56600,56400,186
|
|
20240104,111400,1469310200,56500,56500,56600,56400,211
|
|
20240104,111300,1457388700,56500,56600,56600,56400,189
|
|
20240104,111200,1446712600,56600,56600,56600,56500,125
|
|
20240104,111100,1439642200,56500,56400,56600,56400,106
|
|
20240104,111000,1433656500,56600,56600,56700,56400,134
|
|
20240104,110900,1426082500,56400,56600,56700,56400,224
|
|
20240104,110800,1413403200,56600,56500,56700,56400,133
|
|
20240104,110700,1405883800,56400,56500,56600,56400,135
|
|
20240104,110600,1398254800,56500,56400,56600,56400,97
|
|
20240104,110500,1392772600,56700,56600,56700,56400,133
|
|
20240104,110400,1385250900,56500,56500,56700,56500,165
|
|
20240104,110300,1375922000,56500,56600,56700,56400,134
|
|
20240104,110200,1368332600,56700,56500,56700,56500,159
|
|
20240104,110100,1359337500,56500,56500,56600,56500,194
|
|
20240104,110000,1348367900,56500,56600,56700,56500,123
|
|
20240104,105900,1341408600,56500,56600,56700,56500,127
|
|
20240104,105800,1334228400,56700,56700,56800,56600,122
|
|
20240104,105700,1327318500,56700,56500,56700,56500,114
|
|
20240104,105600,1320864100,56600,56500,56700,56500,129
|
|
20240104,105500,1313566900,56600,56500,56700,56500,87
|
|
20240104,105400,1308646200,56500,56500,56600,56500,156
|
|
20240104,105300,1299829800,56500,56500,56600,56400,191
|
|
20240104,105200,1289038600,56500,56600,56600,56500,250
|
|
20240104,105100,1274907200,56500,56600,56600,56500,232
|
|
20240104,105000,1261789900,56500,56500,56600,56500,159
|
|
20240104,104900,1252805500,56700,56500,56800,56500,169
|
|
20240104,104800,1243239400,56500,56800,56900,56500,382
|
|
20240104,104700,1221603900,56800,56800,56800,56700,347
|
|
20240104,104600,1201906100,56900,56800,57000,56800,129
|
|
20240104,104500,1194571700,56900,57000,57000,56900,67
|
|
20240104,104400,1190758500,56900,56900,56900,56700,174
|
|
20240104,104300,1180880300,56900,56900,57000,56700,244
|
|
20240104,104200,1167016500,56800,56900,56900,56800,60
|
|
20240104,104100,1163607100,56900,56900,57000,56800,108
|
|
20240104,104000,1157461200,56900,56800,56900,56800,92
|
|
20240104,103900,1152231800,56800,57000,57000,56800,220
|
|
20240104,103800,1139726800,56900,56900,56900,56800,134
|
|
20240104,103700,1132106800,56900,57000,57100,56900,186
|
|
20240104,103600,1121507200,57100,57000,57200,57000,152
|
|
20240104,103500,1112836700,57200,57100,57200,57000,150
|
|
20240104,103400,1104276400,57200,57100,57200,57000,58
|
|
20240104,103300,1100964000,57200,57200,57200,57100,140
|
|
20240104,103200,1092965300,57200,57200,57200,57100,108
|
|
20240104,103100,1086788500,57200,57200,57200,57200,41
|
|
20240104,103000,1084443300,57200,57200,57200,57100,77
|
|
20240104,102900,1080042200,57100,57100,57200,57100,151
|
|
20240104,102800,1071410800,57100,57300,57300,57100,32
|
|
20240104,102700,1069580900,57300,57200,57300,57100,69
|
|
20240104,102600,1065631700,57200,57200,57300,57100,130
|
|
20240104,102500,1058191100,57200,57200,57200,57100,34
|
|
20240104,102400,1056247800,57200,57300,57300,57100,79
|
|
20240104,102300,1051729100,57300,57200,57300,57200,69
|
|
20240104,102200,1047781900,57200,57200,57200,57100,65
|
|
20240104,102100,1044064000,57200,57200,57200,57100,80
|
|
20240104,102000,1039488800,57200,57200,57200,57200,143
|
|
20240104,101900,1031309200,57200,57200,57200,57200,93
|
|
20240104,101800,1025989600,57200,57200,57200,57100,38
|
|
20240104,101700,1023816100,57200,57100,57200,57000,80
|
|
20240104,101600,1019248300,57100,57200,57200,57100,89
|
|
20240104,101500,1014163500,57200,57100,57200,57100,49
|
|
20240104,101400,1011361300,57100,57200,57200,57100,97
|
|
20240104,101300,1005822200,57200,57100,57200,57000,44
|
|
20240104,101200,1003309800,57100,57100,57100,57000,80
|
|
20240104,101100,998744300,57100,57000,57100,57000,207
|
|
20240104,101000,986936100,57100,57100,57100,57000,62
|
|
20240104,100900,983398700,57100,57000,57100,57000,123
|
|
20240104,100800,976375900,57200,57100,57200,57100,71
|
|
20240104,100700,972315200,57100,57100,57100,57100,33
|
|
20240104,100600,970430900,57100,57100,57200,57000,275
|
|
20240104,100500,954733200,57100,57100,57200,57100,170
|
|
20240104,100400,945018700,57100,57200,57300,57100,86
|
|
20240104,100300,940101000,57200,57100,57300,57100,17
|
|
20240104,100200,939128600,57200,57200,57200,57200,103
|
|
20240104,100100,933237000,57100,57200,57300,57100,102
|
|
20240104,100000,927400200,57200,57300,57400,57200,106
|
|
20240104,095900,921325800,57300,57200,57400,57200,157
|
|
20240104,095800,912337200,57400,57400,57400,57300,112
|
|
20240104,095700,905911200,57400,57300,57400,57200,1369
|
|
20240104,095600,827463900,57200,57200,57300,57200,136
|
|
20240104,095500,819675500,57300,57200,57300,57200,160
|
|
20240104,095400,810509000,57300,57200,57300,57100,416
|
|
20240104,095300,786709800,57200,57100,57300,57100,122
|
|
20240104,095200,779724400,57200,57100,57200,57100,38
|
|
20240104,095100,777550900,57100,57000,57300,57000,289
|
|
20240104,095000,761030300,57000,57100,57200,57000,346
|
|
20240104,094900,741279900,57100,57300,57300,57100,198
|
|
20240104,094800,729958800,57200,57200,57200,57100,253
|
|
20240104,094700,715496800,57200,57100,57200,57100,286
|
|
20240104,094600,699145300,57200,57100,57200,57100,271
|
|
20240104,094500,683653500,57200,57200,57200,57100,53
|
|
20240104,094400,680622600,57200,57200,57200,57100,251
|
|
20240104,094300,666272500,57200,57100,57200,57100,232
|
|
20240104,094200,653008500,57100,57100,57200,57000,151
|
|
20240104,094100,644386400,57200,56900,57200,56900,194
|
|
20240104,094000,633311700,57000,57100,57200,57000,565
|
|
20240104,093900,601050900,57100,56900,57100,56900,318
|
|
20240104,093800,582925800,56900,56900,56900,56900,213
|
|
20240104,093700,570806100,56900,56700,56900,56700,61
|
|
20240104,093600,567338900,56900,56800,56900,56700,256
|
|
20240104,093500,552796000,56800,56700,56800,56700,48
|
|
20240104,093400,550071900,56800,56700,56900,56700,203
|
|
20240104,093300,538528900,56900,56800,57000,56800,218
|
|
20240104,093200,526123200,56800,56800,56900,56600,165
|
|
20240104,093100,516750200,56600,56700,56800,56600,358
|
|
20240104,093000,496452500,56700,56700,56700,56500,206
|
|
20240104,092900,484776900,56700,56700,56700,56500,352
|
|
20240104,092800,464829800,56700,56700,56700,56600,87
|
|
20240104,092700,459903500,56700,56400,56700,56300,841
|
|
20240104,092600,412413000,56400,56500,56500,56400,38
|
|
20240104,092500,410266500,56300,56300,56500,56300,415
|
|
20240104,092400,386863100,56300,56400,56400,56300,61
|
|
20240104,092300,383425000,56300,56300,56300,56300,54
|
|
20240104,092200,380384800,56300,56200,56300,56100,322
|
|
20240104,092100,362287000,56200,56300,56300,56200,78
|
|
20240104,092000,357897700,56200,56100,56200,56100,12
|
|
20240104,091900,357223400,55900,56300,56300,55900,1567
|
|
20240104,091800,269436300,56200,56400,56400,56200,65
|
|
20240104,091700,265773900,56400,56300,56400,56300,46
|
|
20240104,091600,263183900,56400,56300,56400,56300,47
|
|
20240104,091500,260537600,56400,56300,56400,56200,178
|
|
20240104,091400,250527300,56300,56300,56300,56200,59
|
|
20240104,091300,247209700,56300,56300,56300,56300,98
|
|
20240104,091200,241692300,56300,56400,56400,56200,96
|
|
20240104,091100,236291200,56300,56100,56300,56100,167
|
|
20240104,091000,226905800,56100,56200,56200,56100,95
|
|
20240104,090900,221575500,56100,56300,56300,56100,351
|
|
20240104,090800,201858000,56300,56300,56300,56200,42
|
|
20240104,090700,199494900,56300,56200,56300,56200,81
|
|
20240104,090600,194935300,56300,56200,56300,56200,405
|
|
20240104,090500,172167100,56300,56200,56300,56200,187
|
|
20240104,090400,161648800,56300,56300,56300,56200,88
|
|
20240104,090300,156694500,56200,56200,56300,56200,94
|
|
20240104,090200,151411500,56200,56000,56300,56000,89
|
|
20240104,090100,146413700,56200,56200,56200,55800,1465
|
|
20240104,090000,64340600,56100,56300,56300,56000,1144
|