585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184200,3681498900,54000,54000,54000,54000,2657
|
|
20240108,184100,3681498900,54000,54000,54000,54000,0
|
|
20240108,184000,3681498900,54000,54000,54000,54000,0
|
|
20240108,183900,3681498900,54000,54000,54000,54000,0
|
|
20240108,183800,3681498900,54000,54000,54000,54000,0
|
|
20240108,183700,3681498900,54000,54000,54000,54000,0
|
|
20240108,183600,3681498900,54000,54000,54000,54000,0
|
|
20240108,183500,3681498900,54000,54000,54000,54000,0
|
|
20240108,183400,3681498900,54000,54000,54000,54000,0
|
|
20240108,183300,3681498900,54000,54000,54000,54000,0
|
|
20240108,183200,3681498900,54000,54000,54000,54000,0
|
|
20240108,183100,3681498900,54000,54000,54000,54000,0
|
|
20240108,183000,3681498900,54000,54000,54000,54000,0
|
|
20240108,182900,3681498900,54000,54000,54000,54000,0
|
|
20240108,182800,3681498900,54000,54000,54000,54000,0
|
|
20240108,182700,3681498900,54000,54000,54000,54000,0
|
|
20240108,182600,3681498900,54000,54000,54000,54000,0
|
|
20240108,182500,3681498900,54000,54000,54000,54000,0
|
|
20240108,182400,3681498900,54000,54000,54000,54000,0
|
|
20240108,182300,3681498900,54000,54000,54000,54000,0
|
|
20240108,182200,3681498900,54000,54000,54000,54000,0
|
|
20240108,182100,3681498900,54000,54000,54000,54000,0
|
|
20240108,182000,3681498900,54000,54000,54000,54000,0
|
|
20240108,181900,3681498900,54000,54000,54000,54000,0
|
|
20240108,181800,3681498900,54000,54000,54000,54000,0
|
|
20240108,181700,3681498900,54000,54000,54000,54000,0
|
|
20240108,181600,3681498900,54000,54000,54000,54000,0
|
|
20240108,181500,3681498900,54000,54000,54000,54000,0
|
|
20240108,181400,3681498900,54000,54000,54000,54000,0
|
|
20240108,181300,3681498900,54000,54000,54000,54000,0
|
|
20240108,181200,3681498900,54000,54000,54000,54000,2657
|
|
20240108,181100,3681498900,54000,54000,54000,54000,0
|
|
20240108,181000,3681498900,54000,54000,54000,54000,0
|
|
20240108,180900,3681498900,54000,54000,54000,54000,0
|
|
20240108,180800,3681498900,54000,54000,54000,54000,0
|
|
20240108,180700,3681498900,54000,54000,54000,54000,0
|
|
20240108,180600,3681498900,54000,54000,54000,54000,0
|
|
20240108,180500,3681498900,54000,54000,54000,54000,0
|
|
20240108,180400,3681498900,54000,54000,54000,54000,0
|
|
20240108,180300,3681498900,54000,54000,54000,54000,0
|
|
20240108,180200,3681498900,54000,54000,54000,54000,0
|
|
20240108,180100,3681498900,54000,54000,54000,54000,0
|
|
20240108,180000,3681498900,54000,54000,54000,54000,0
|
|
20240108,175900,3681498900,54000,54000,54000,54000,0
|
|
20240108,175800,3681498900,54000,54000,54000,54000,0
|
|
20240108,175700,3681498900,54000,54000,54000,54000,0
|
|
20240108,175600,3681498900,54000,54000,54000,54000,0
|
|
20240108,175500,3681498900,54000,54000,54000,54000,0
|
|
20240108,175400,3681498900,54000,54000,54000,54000,0
|
|
20240108,175300,3681498900,54000,54000,54000,54000,0
|
|
20240108,175200,3681498900,54000,54000,54000,54000,0
|
|
20240108,175100,3681498900,54000,54000,54000,54000,0
|
|
20240108,175000,3681498900,54000,54000,54000,54000,0
|
|
20240108,174900,3681498900,54000,54000,54000,54000,0
|
|
20240108,174800,3681498900,54000,54000,54000,54000,0
|
|
20240108,174700,3681498900,54000,54000,54000,54000,0
|
|
20240108,174600,3681498900,54000,54000,54000,54000,0
|
|
20240108,174500,3681498900,54000,54000,54000,54000,0
|
|
20240108,174400,3681498900,54000,54000,54000,54000,0
|
|
20240108,174300,3681498900,54000,54000,54000,54000,0
|
|
20240108,174200,3681498900,54000,54000,54000,54000,2657
|
|
20240108,174100,3681498900,54000,54000,54000,54000,0
|
|
20240108,174000,3681498900,54000,54000,54000,54000,0
|
|
20240108,173900,3681498900,54000,54000,54000,54000,0
|
|
20240108,173800,3681498900,54000,54000,54000,54000,0
|
|
20240108,173700,3681498900,54000,54000,54000,54000,0
|
|
20240108,173600,3681498900,54000,54000,54000,54000,0
|
|
20240108,173500,3681498900,54000,54000,54000,54000,0
|
|
20240108,173400,3681498900,54000,54000,54000,54000,0
|
|
20240108,173300,3681498900,54000,54000,54000,54000,0
|
|
20240108,173200,3681498900,54000,54000,54000,54000,0
|
|
20240108,173100,3681498900,54000,54000,54000,54000,0
|
|
20240108,173000,3681498900,54000,54000,54000,54000,0
|
|
20240108,172900,3681498900,54000,54000,54000,54000,0
|
|
20240108,172800,3681498900,54000,54000,54000,54000,0
|
|
20240108,172700,3681498900,54000,54000,54000,54000,0
|
|
20240108,172600,3681498900,54000,54000,54000,54000,0
|
|
20240108,172500,3681498900,54000,54000,54000,54000,0
|
|
20240108,172400,3681498900,54000,54000,54000,54000,0
|
|
20240108,172300,3681498900,54000,54000,54000,54000,0
|
|
20240108,172200,3681498900,54000,54000,54000,54000,0
|
|
20240108,172100,3681498900,54000,54000,54000,54000,0
|
|
20240108,172000,3681498900,54000,54000,54000,54000,0
|
|
20240108,171900,3681498900,54000,54000,54000,54000,0
|
|
20240108,171800,3681498900,54000,54000,54000,54000,0
|
|
20240108,171700,3681498900,54000,54000,54000,54000,0
|
|
20240108,171600,3681498900,54000,54000,54000,54000,0
|
|
20240108,171500,3681498900,54000,54000,54000,54000,0
|
|
20240108,171400,3681498900,54000,54000,54000,54000,0
|
|
20240108,171300,3681498900,54000,54000,54000,54000,0
|
|
20240108,171200,3681498900,54000,54000,54000,54000,2657
|
|
20240108,171100,3681498900,54000,54000,54000,54000,0
|
|
20240108,171000,3681498900,54000,54000,54000,54000,0
|
|
20240108,170900,3681498900,54000,54000,54000,54000,0
|
|
20240108,170800,3681498900,54000,54000,54000,54000,0
|
|
20240108,170700,3681498900,54000,54000,54000,54000,0
|
|
20240108,170600,3681498900,54000,54000,54000,54000,0
|
|
20240108,170500,3681498900,54000,54000,54000,54000,0
|
|
20240108,170400,3681498900,54000,54000,54000,54000,0
|
|
20240108,170300,3681498900,54000,54000,54000,54000,0
|
|
20240108,170200,3681498900,54000,54000,54000,54000,0
|
|
20240108,170100,3681498900,54000,54000,54000,54000,0
|
|
20240108,170000,3681498900,54000,54000,54000,54000,0
|
|
20240108,165900,3681498900,54000,54000,54000,54000,0
|
|
20240108,165800,3681498900,54000,54000,54000,54000,0
|
|
20240108,165700,3681498900,54000,54000,54000,54000,0
|
|
20240108,165600,3681498900,54000,54000,54000,54000,0
|
|
20240108,165500,3681498900,54000,54000,54000,54000,0
|
|
20240108,165400,3681498900,54000,54000,54000,54000,0
|
|
20240108,165300,3681498900,54000,54000,54000,54000,0
|
|
20240108,165200,3681498900,54000,54000,54000,54000,0
|
|
20240108,165100,3681498900,54000,54000,54000,54000,0
|
|
20240108,165000,3681498900,54000,54000,54000,54000,0
|
|
20240108,164900,3681498900,54000,54000,54000,54000,0
|
|
20240108,164800,3681498900,54000,54000,54000,54000,0
|
|
20240108,164700,3681498900,54000,54000,54000,54000,0
|
|
20240108,164600,3681498900,54000,54000,54000,54000,0
|
|
20240108,164500,3681498900,54000,54000,54000,54000,0
|
|
20240108,164400,3681498900,54000,54000,54000,54000,0
|
|
20240108,164300,3681498900,54000,54000,54000,54000,0
|
|
20240108,164200,3681498900,54000,54000,54000,54000,2657
|
|
20240108,164100,3681498900,54000,54000,54000,54000,0
|
|
20240108,164000,3681498900,54000,54000,54000,54000,0
|
|
20240108,163900,3681498900,54000,54000,54000,54000,0
|
|
20240108,163800,3681498900,54000,54000,54000,54000,0
|
|
20240108,163700,3681498900,54000,54000,54000,54000,0
|
|
20240108,163600,3681498900,54000,54000,54000,54000,0
|
|
20240108,163500,3681498900,54000,54000,54000,54000,0
|
|
20240108,163400,3681498900,54000,54000,54000,54000,0
|
|
20240108,163300,3681498900,54000,54000,54000,54000,0
|
|
20240108,163200,3681498900,54000,54000,54000,54000,0
|
|
20240108,163100,3681498900,54000,54000,54000,54000,0
|
|
20240108,163000,3681498900,54000,54000,54000,54000,0
|
|
20240108,162900,3681498900,54000,54000,54000,54000,0
|
|
20240108,162800,3681498900,54000,54000,54000,54000,0
|
|
20240108,162700,3681498900,54000,54000,54000,54000,0
|
|
20240108,162600,3681498900,54000,54000,54000,54000,0
|
|
20240108,162500,3681498900,54000,54000,54000,54000,0
|
|
20240108,162400,3681498900,54000,54000,54000,54000,0
|
|
20240108,162300,3681498900,54000,54000,54000,54000,0
|
|
20240108,162200,3681498900,54000,54000,54000,54000,0
|
|
20240108,162100,3681498900,54000,54000,54000,54000,0
|
|
20240108,162000,3681498900,54000,54000,54000,54000,0
|
|
20240108,161900,3681498900,54000,54000,54000,54000,0
|
|
20240108,161800,3681498900,54000,54000,54000,54000,0
|
|
20240108,161700,3681498900,54000,54000,54000,54000,0
|
|
20240108,161600,3681498900,54000,54000,54000,54000,0
|
|
20240108,161500,3681498900,54000,54000,54000,54000,0
|
|
20240108,161400,3681498900,54000,54000,54000,54000,0
|
|
20240108,161300,3681498900,54000,54000,54000,54000,0
|
|
20240108,161200,3681498900,54000,54000,54000,54000,2657
|
|
20240108,161100,3681498900,54000,54000,54000,54000,0
|
|
20240108,161000,3681498900,54000,54000,54000,54000,0
|
|
20240108,160900,3681498900,54000,54000,54000,54000,0
|
|
20240108,160800,3681498900,54000,54000,54000,54000,0
|
|
20240108,160700,3681498900,54000,54000,54000,54000,0
|
|
20240108,160600,3681498900,54000,54000,54000,54000,0
|
|
20240108,160500,3681498900,54000,54000,54000,54000,0
|
|
20240108,160400,3681498900,54000,54000,54000,54000,0
|
|
20240108,160300,3681498900,54000,54000,54000,54000,0
|
|
20240108,160200,3681498900,54000,54000,54000,54000,0
|
|
20240108,160100,3681498900,54000,54000,54000,54000,0
|
|
20240108,160000,3681498900,54000,54000,54000,54000,0
|
|
20240108,155900,3681498900,54000,54000,54000,54000,0
|
|
20240108,155800,3681498900,54000,54000,54000,54000,0
|
|
20240108,155700,3681498900,54000,54000,54000,54000,0
|
|
20240108,155600,3681498900,54000,54000,54000,54000,0
|
|
20240108,155500,3681498900,54000,54000,54000,54000,0
|
|
20240108,155400,3681498900,54000,54000,54000,54000,0
|
|
20240108,155300,3681498900,54000,54000,54000,54000,0
|
|
20240108,155200,3681498900,54000,54000,54000,54000,0
|
|
20240108,155100,3681498900,54000,54000,54000,54000,0
|
|
20240108,155000,3681498900,54000,54000,54000,54000,0
|
|
20240108,154900,3681498900,54000,54000,54000,54000,0
|
|
20240108,154800,3681498900,54000,54000,54000,54000,0
|
|
20240108,154700,3681498900,54000,54000,54000,54000,0
|
|
20240108,154600,3681498900,54000,54000,54000,54000,0
|
|
20240108,154500,3681498900,54000,54000,54000,54000,0
|
|
20240108,154400,3681498900,54000,54000,54000,54000,0
|
|
20240108,154300,3681498900,54000,54000,54000,54000,0
|
|
20240108,154200,3681498900,54000,54000,54000,54000,2657
|
|
20240108,154100,3681498900,54000,54000,54000,54000,0
|
|
20240108,154000,3681498900,54000,54000,54000,54000,0
|
|
20240108,153900,3681498900,54000,54000,54000,54000,0
|
|
20240108,153800,3681498900,54000,54000,54000,54000,0
|
|
20240108,153700,3681498900,54000,54000,54000,54000,0
|
|
20240108,153600,3681498900,54000,54000,54000,54000,0
|
|
20240108,153500,3681498900,54000,54000,54000,54000,0
|
|
20240108,153400,3681498900,54000,54000,54000,54000,0
|
|
20240108,153300,3681498900,54000,54000,54000,54000,0
|
|
20240108,153200,3681498900,54000,54000,54000,54000,0
|
|
20240108,153100,3681498900,54000,54000,54000,54000,0
|
|
20240108,153000,3681498900,54000,54000,54000,54000,2657
|
|
20240108,152900,3538020900,54100,54100,54100,54100,0
|
|
20240108,152800,3538020900,54100,54100,54100,54100,0
|
|
20240108,152700,3538020900,54100,54100,54100,54100,0
|
|
20240108,152600,3538020900,54100,54100,54100,54100,0
|
|
20240108,152500,3538020900,54100,54100,54100,54100,0
|
|
20240108,152400,3538020900,54100,54100,54100,54100,0
|
|
20240108,152300,3538020900,54100,54100,54100,54100,0
|
|
20240108,152200,3538020900,54100,54100,54100,54100,0
|
|
20240108,152100,3538020900,54100,54100,54100,54100,0
|
|
20240108,152000,3538020900,54100,54100,54100,54100,0
|
|
20240108,151900,3538020900,54100,54100,54200,54100,22
|
|
20240108,151800,3536830500,54100,54100,54100,54100,277
|
|
20240108,151700,3521844800,54100,54000,54100,54000,234
|
|
20240108,151600,3509187800,54000,54000,54100,54000,156
|
|
20240108,151500,3500758300,54000,54000,54100,54000,24
|
|
20240108,151400,3499461400,54000,54100,54200,54000,73
|
|
20240108,151300,3495511100,54000,54100,54100,54000,183
|
|
20240108,151200,3485621300,54100,54100,54100,54000,55
|
|
20240108,151100,3482648900,54100,54000,54100,54000,246
|
|
20240108,151000,3469362500,54100,54000,54100,54000,46
|
|
20240108,150900,3466877300,54000,54000,54100,54000,94
|
|
20240108,150800,3461795900,54000,54100,54100,54000,57
|
|
20240108,150700,3458714400,54000,54100,54200,54000,323
|
|
20240108,150600,3441237300,54100,54000,54200,54000,44
|
|
20240108,150500,3438857600,54000,54000,54100,54000,73
|
|
20240108,150400,3434915400,54100,54100,54100,54000,251
|
|
20240108,150300,3421340400,54100,54100,54100,54000,103
|
|
20240108,150200,3415769400,54100,54000,54100,54000,55
|
|
20240108,150100,3412796400,54000,54000,54100,54000,144
|
|
20240108,150000,3405011800,54100,54000,54100,54000,284
|
|
20240108,145900,3389673100,54000,54000,54100,54000,123
|
|
20240108,145800,3383028700,54000,54000,54100,54000,110
|
|
20240108,145700,3377081400,54100,54100,54200,54000,114
|
|
20240108,145600,3370915100,54100,54200,54200,54100,97
|
|
20240108,145500,3365658500,54200,54000,54200,54000,223
|
|
20240108,145400,3353579100,54200,54100,54200,54000,304
|
|
20240108,145300,3337131200,54100,54100,54100,54000,276
|
|
20240108,145200,3322199700,54100,54100,54100,54100,69
|
|
20240108,145100,3318466800,54100,54100,54200,54100,74
|
|
20240108,145000,3314459200,54100,54200,54200,54100,280
|
|
20240108,144900,3299309400,54200,54200,54200,54100,116
|
|
20240108,144800,3293028400,54200,54100,54200,54100,58
|
|
20240108,144700,3289886200,54100,54100,54200,54100,49
|
|
20240108,144600,3287235100,54100,54100,54200,54100,330
|
|
20240108,144500,3269381600,54100,54100,54200,54100,116
|
|
20240108,144400,3263101100,54100,54100,54200,54100,141
|
|
20240108,144300,3255460900,54100,54100,54100,54100,207
|
|
20240108,144200,3244262200,54100,54200,54200,54100,182
|
|
20240108,144100,3234415400,54200,54100,54200,54100,31
|
|
20240108,144000,3232738200,54100,54100,54200,54100,50
|
|
20240108,143900,3230032700,54100,54100,54100,54100,319
|
|
20240108,143800,3212774800,54100,54100,54100,54100,94
|
|
20240108,143700,3207689400,54100,54100,54100,54100,90
|
|
20240108,143600,3202820400,54100,54100,54100,54100,207
|
|
20240108,143500,3191621700,54100,54100,54200,54100,94
|
|
20240108,143400,3186536200,54100,54100,54200,54100,76
|
|
20240108,143300,3182424100,54000,54000,54100,54000,129
|
|
20240108,143200,3175450200,54000,54000,54200,54000,343
|
|
20240108,143100,3156895100,54000,54100,54100,54000,84
|
|
20240108,143000,3152353000,54100,54100,54200,54100,113
|
|
20240108,142900,3146239600,54100,54100,54100,54100,191
|
|
20240108,142800,3135906500,54100,54100,54200,54100,55
|
|
20240108,142700,3132930900,54100,54100,54200,54100,176
|
|
20240108,142600,3123406900,54100,54100,54200,54100,67
|
|
20240108,142500,3119779900,54100,54200,54200,54100,301
|
|
20240108,142400,3103495000,54100,54100,54100,54100,43
|
|
20240108,142300,3101168700,54200,54100,54400,54100,212
|
|
20240108,142200,3089662900,54100,54100,54200,54100,277
|
|
20240108,142100,3074677000,54200,54100,54200,54100,42
|
|
20240108,142000,3072404600,54100,54100,54100,54100,182
|
|
20240108,141900,3062558400,54000,54000,54200,54000,211
|
|
20240108,141800,3051146700,54000,54100,54200,54000,418
|
|
20240108,141700,3028551500,54100,54100,54100,54100,62
|
|
20240108,141600,3025197300,54100,54100,54100,54100,96
|
|
20240108,141500,3020003700,54100,54100,54100,54000,235
|
|
20240108,141400,3007290900,54100,54200,54200,54100,73
|
|
20240108,141300,3003341100,54100,54100,54200,54100,60
|
|
20240108,141200,3000092600,54200,54100,54200,54000,181
|
|
20240108,141100,2990290800,54100,54000,54200,54000,285
|
|
20240108,141000,2974876200,54200,54100,54200,54000,23
|
|
20240108,140900,2973633000,54000,54000,54200,54000,119
|
|
20240108,140800,2967189000,54200,54100,54200,54000,390
|
|
20240108,140700,2946087900,54100,54100,54200,54100,55
|
|
20240108,140600,2943112100,54100,54100,54200,54000,130
|
|
20240108,140500,2936079300,54200,54000,54200,54000,131
|
|
20240108,140400,2928989700,54000,54100,54200,54000,680
|
|
20240108,140300,2892230400,54100,54000,54100,54000,82
|
|
20240108,140200,2887795900,54000,54100,54100,54000,77
|
|
20240108,140100,2883636600,54100,54000,54200,54000,298
|
|
20240108,140000,2867507500,54000,54100,54200,54000,2809
|
|
20240108,135900,2715731500,54100,54100,54200,54100,196
|
|
20240108,135800,2705114600,54100,54100,54200,54100,84
|
|
20240108,135700,2700569200,54100,54100,54100,54100,327
|
|
20240108,135600,2682878500,54100,54100,54100,54000,135
|
|
20240108,135500,2675575300,54100,54000,54200,54000,147
|
|
20240108,135400,2667622000,54000,54000,54100,54000,195
|
|
20240108,135300,2657074300,54000,54100,54100,54000,176
|
|
20240108,135200,2647553400,54100,54100,54100,54100,164
|
|
20240108,135100,2638681000,54100,54100,54100,54100,90
|
|
20240108,135000,2633812000,54100,54100,54200,54100,121
|
|
20240108,134900,2627257900,54100,54100,54200,54100,148
|
|
20240108,134800,2619250100,54200,54100,54200,54100,57
|
|
20240108,134700,2616163800,54100,54100,54200,54100,218
|
|
20240108,134600,2604369800,54100,54100,54100,54100,90
|
|
20240108,134500,2599500800,54100,54100,54100,54100,105
|
|
20240108,134400,2593820300,54100,54100,54100,54100,373
|
|
20240108,134300,2573641000,54200,54100,54200,54100,65
|
|
20240108,134200,2570123500,54100,54100,54200,54100,91
|
|
20240108,134100,2565200300,54100,54100,54100,54100,126
|
|
20240108,134000,2558383700,54100,54100,54100,54100,211
|
|
20240108,133900,2546968600,54100,54100,54100,54100,89
|
|
20240108,133800,2542153700,54100,54100,54100,54100,41
|
|
20240108,133700,2539935600,54100,54100,54200,54100,318
|
|
20240108,133600,2522731400,54100,54100,54200,54100,123
|
|
20240108,133500,2516069500,54100,54200,54200,54100,61
|
|
20240108,133400,2512764800,54200,54100,54200,54000,196
|
|
20240108,133300,2502158100,54100,54100,54200,54000,215
|
|
20240108,133200,2490527200,54100,54100,54200,54100,307
|
|
20240108,133100,2473913500,54100,54100,54200,54100,69
|
|
20240108,133000,2470180400,54100,54100,54200,54100,278
|
|
20240108,132900,2455140500,54100,54100,54100,54100,78
|
|
20240108,132800,2450920700,54100,54100,54200,54100,63
|
|
20240108,132700,2447510200,54100,54100,54100,54100,77
|
|
20240108,132600,2443344500,54100,54200,54200,54100,399
|
|
20240108,132500,2421743600,54100,54100,54200,54100,69
|
|
20240108,132400,2418010600,54100,54100,54100,54100,40
|
|
20240108,132300,2415846600,54100,54200,54200,54100,222
|
|
20240108,132200,2403834500,54100,54200,54200,54100,162
|
|
20240108,132100,2395065800,54100,54100,54200,54100,40
|
|
20240108,132000,2392901300,54100,54100,54100,54100,69
|
|
20240108,131900,2389168400,54100,54100,54200,54100,338
|
|
20240108,131800,2370881000,54100,54100,54200,54100,67
|
|
20240108,131700,2367256100,54100,54100,54200,54100,296
|
|
20240108,131600,2351241000,54100,54200,54200,54100,261
|
|
20240108,131500,2337120700,54200,54200,54200,54100,128
|
|
20240108,131400,2330195500,54100,54200,54200,54100,162
|
|
20240108,131300,2321418600,54100,54100,54200,54100,75
|
|
20240108,131200,2317361000,54200,54100,54200,54100,304
|
|
20240108,131100,2300909400,54200,54200,54200,54100,76
|
|
20240108,131000,2296796100,54200,54100,54200,54100,63
|
|
20240108,130900,2293387300,54100,54100,54200,54100,256
|
|
20240108,130800,2279535900,54100,54100,54200,54100,84
|
|
20240108,130700,2274990500,54100,54100,54200,54100,235
|
|
20240108,130600,2262263600,54100,54100,54200,54100,24
|
|
20240108,130500,2260965100,54100,54100,54200,54100,274
|
|
20240108,130400,2246140500,54100,54200,54200,54100,69
|
|
20240108,130300,2242402500,54200,54100,54200,54100,117
|
|
20240108,130200,2236072700,54100,54100,54200,54100,307
|
|
20240108,130100,2219460900,54200,54100,54200,54100,23
|
|
20240108,130000,2218215900,54100,54100,54200,54100,210
|
|
20240108,125900,2206854100,54100,54200,54200,54100,144
|
|
20240108,125800,2199058500,54100,54200,54200,54100,419
|
|
20240108,125700,2176369600,54200,54100,54200,54100,113
|
|
20240108,125600,2170256200,54100,54200,54200,54100,101
|
|
20240108,125500,2164789300,54200,54200,54200,54100,417
|
|
20240108,125400,2142194100,54300,54200,54300,54200,145
|
|
20240108,125300,2134334300,54200,54200,54300,54200,102
|
|
20240108,125200,2128805800,54200,54300,54300,54200,53
|
|
20240108,125100,2125933000,54300,54200,54300,54200,297
|
|
20240108,125000,2109835500,54200,54300,54300,54200,41
|
|
20240108,124900,2107612700,54200,54300,54300,54200,82
|
|
20240108,124800,2103168000,54200,54200,54300,54200,399
|
|
20240108,124700,2081542000,54300,54200,54300,54200,17
|
|
20240108,124600,2080620500,54200,54200,54300,54200,83
|
|
20240108,124500,2076121800,54200,54300,54300,54200,139
|
|
20240108,124400,2068587100,54200,54300,54300,54200,351
|
|
20240108,124300,2049547700,54300,54400,54400,54300,34
|
|
20240108,124200,2047701400,54300,54300,54400,54300,308
|
|
20240108,124100,2030975000,54300,54200,54300,54200,284
|
|
20240108,124000,2015582000,54200,54200,54300,54200,66
|
|
20240108,123900,2012003700,54200,54200,54200,54200,66
|
|
20240108,123800,2008426500,54200,54200,54300,54200,62
|
|
20240108,123700,2005065300,54200,54200,54300,54200,480
|
|
20240108,123600,1979049000,54200,54300,54300,54200,99
|
|
20240108,123500,1973681000,54300,54200,54300,54200,10
|
|
20240108,123400,1973138700,54300,54200,54300,54200,321
|
|
20240108,123300,1955739900,54200,54200,54300,54200,77
|
|
20240108,123200,1951566300,54200,54200,54300,54200,103
|
|
20240108,123100,1945979800,54200,54200,54300,54200,242
|
|
20240108,123000,1932860800,54200,54200,54300,54200,358
|
|
20240108,122900,1913456900,54200,54300,54300,54200,128
|
|
20240108,122800,1906519100,54200,54200,54200,54200,353
|
|
20240108,122700,1887386500,54200,54200,54300,54200,336
|
|
20240108,122600,1869171000,54200,54300,54300,54200,32
|
|
20240108,122500,1867435700,54200,54300,54300,54200,81
|
|
20240108,122400,1863044400,54300,54300,54300,54200,163
|
|
20240108,122300,1854201200,54300,54400,54400,54300,114
|
|
20240108,122200,1848010900,54200,54300,54300,54200,129
|
|
20240108,122100,1841007800,54300,54400,54400,54300,89
|
|
20240108,122000,1836173400,54300,54300,54400,54200,276
|
|
20240108,121900,1821186600,54300,54300,54400,54300,65
|
|
20240108,121800,1817657000,54300,54300,54300,54300,116
|
|
20240108,121700,1811358200,54300,54400,54400,54300,116
|
|
20240108,121600,1805055400,54400,54300,54500,54300,51
|
|
20240108,121500,1802280900,54300,54300,54400,54300,62
|
|
20240108,121400,1798914200,54400,54300,54400,54200,275
|
|
20240108,121300,1783981800,54300,54300,54400,54300,230
|
|
20240108,121200,1771489500,54300,54300,54300,54200,119
|
|
20240108,121100,1765034300,54300,54300,54300,54200,41
|
|
20240108,121000,1762809100,54200,54300,54300,54200,314
|
|
20240108,120900,1745770300,54400,54300,54400,54300,11
|
|
20240108,120800,1745172800,54300,54200,54400,54200,91
|
|
20240108,120700,1740233000,54300,54300,54400,54300,342
|
|
20240108,120600,1721661100,54300,54300,54300,54300,345
|
|
20240108,120500,1702927600,54300,54300,54300,54200,135
|
|
20240108,120400,1695598200,54300,54300,54400,54300,6
|
|
20240108,120300,1695272300,54400,54400,54400,54200,298
|
|
20240108,120200,1679108600,54500,54300,54500,54200,159
|
|
20240108,120100,1670473200,54200,54400,54400,54200,143
|
|
20240108,120000,1662708400,54200,54300,54400,54200,91
|
|
20240108,115900,1657767300,54400,54300,54400,54200,561
|
|
20240108,115800,1627305000,54300,54300,54400,54300,177
|
|
20240108,115700,1617691100,54300,54300,54400,54300,26
|
|
20240108,115600,1616279200,54300,54300,54400,54300,168
|
|
20240108,115500,1607156700,54300,54300,54400,54300,1886
|
|
20240108,115400,1504716500,54300,54400,54400,54300,275
|
|
20240108,115300,1489756600,54400,54400,54500,54400,95
|
|
20240108,115200,1484588400,54400,54400,54400,54400,228
|
|
20240108,115100,1472185200,54400,54400,54400,54400,129
|
|
20240108,115000,1465167600,54400,54400,54400,54400,23
|
|
20240108,114900,1463916400,54500,54400,54500,54400,164
|
|
20240108,114800,1454994600,54500,54400,54500,54400,104
|
|
20240108,114700,1449336800,54400,54400,54500,54400,109
|
|
20240108,114600,1443402100,54400,54400,54500,54400,79
|
|
20240108,114500,1439104300,54400,54400,54400,54400,257
|
|
20240108,114400,1425123500,54400,54400,54500,54400,14
|
|
20240108,114300,1424361400,54400,54400,54400,54400,130
|
|
20240108,114200,1417289400,54400,54400,54500,54400,209
|
|
20240108,114100,1405915700,54400,54500,54500,54400,102
|
|
20240108,114000,1400364900,54400,54400,54400,54400,4
|
|
20240108,113900,1400147300,54400,54400,54500,54400,91
|
|
20240108,113800,1395194700,54500,54500,54600,54400,519
|
|
20240108,113700,1366908700,54500,54400,54500,54400,13
|
|
20240108,113600,1366200600,54400,54400,54500,54400,137
|
|
20240108,113500,1358747600,54400,54400,54500,54400,193
|
|
20240108,113400,1348248300,54400,54400,54500,54400,95
|
|
20240108,113300,1343079600,54400,54400,54400,54400,12
|
|
20240108,113200,1342426800,54400,54400,54500,54400,78
|
|
20240108,113100,1338183000,54400,54500,54600,54400,155
|
|
20240108,113000,1329736400,54500,54500,54500,54400,89
|
|
20240108,112900,1324886000,54400,54400,54400,54400,91
|
|
20240108,112800,1319935600,54500,54400,54500,54400,213
|
|
20240108,112700,1308347700,54400,54400,54500,54400,93
|
|
20240108,112600,1303286800,54400,54300,54400,54300,18
|
|
20240108,112500,1302307800,54500,54400,54500,54300,515
|
|
20240108,112400,1274270700,54400,54300,54400,54300,210
|
|
20240108,112300,1262859100,54400,54300,54400,54300,149
|
|
20240108,112200,1254765300,54300,54400,54400,54300,98
|
|
20240108,112100,1249443100,54300,54400,54400,54300,294
|
|
20240108,112000,1233459900,54400,54400,54500,54300,66
|
|
20240108,111900,1229870200,54400,54300,54500,54300,201
|
|
20240108,111800,1218937200,54300,54400,54400,54300,116
|
|
20240108,111700,1212627500,54400,54400,54500,54400,333
|
|
20240108,111600,1194511700,54400,54300,54500,54300,433
|
|
20240108,111500,1170956600,54300,54300,54400,54300,97
|
|
20240108,111400,1165685900,54300,54300,54400,54300,644
|
|
20240108,111300,1130715600,54300,54300,54400,54300,91
|
|
20240108,111200,1125771600,54300,54300,54400,54300,78
|
|
20240108,111100,1121536100,54300,54400,54400,54300,396
|
|
20240108,111000,1100005000,54500,54400,54500,54400,147
|
|
20240108,110900,1092004400,54400,54500,54500,54400,157
|
|
20240108,110800,1083458000,54500,54400,54500,54400,40
|
|
20240108,110700,1081280000,54400,54400,54500,54400,365
|
|
20240108,110600,1061412500,54500,54500,54500,54400,190
|
|
20240108,110500,1051058000,54500,54500,54600,54400,783
|
|
20240108,110400,1008393200,54500,54500,54600,54500,529
|
|
20240108,110300,979537500,54500,54500,54500,54500,31
|
|
20240108,110200,977848000,54500,54600,54600,54500,94
|
|
20240108,110100,972722200,54500,54600,54600,54500,66
|
|
20240108,110000,969124800,54600,54500,54600,54500,264
|
|
20240108,105900,954735100,54500,54600,54600,54500,22
|
|
20240108,105800,953535900,54500,54500,54600,54500,157
|
|
20240108,105700,944978900,54500,54600,54600,54500,60
|
|
20240108,105600,941704400,54600,54600,54600,54600,47
|
|
20240108,105500,939138200,54600,54600,54700,54600,401
|
|
20240108,105400,917243400,54600,54600,54700,54600,95
|
|
20240108,105300,912054900,54600,54700,54700,54600,215
|
|
20240108,105200,900295200,54700,54600,54700,54600,182
|
|
20240108,105100,890341300,54600,54600,54700,54600,212
|
|
20240108,105000,878761000,54600,54700,54700,54600,336
|
|
20240108,104900,860397000,54700,54700,54700,54700,335
|
|
20240108,104800,842072500,54700,54700,54700,54700,159
|
|
20240108,104700,833375200,54700,54800,54800,54700,14
|
|
20240108,104600,832608400,54800,54800,54800,54700,255
|
|
20240108,104500,818636200,54800,54800,54800,54800,29
|
|
20240108,104400,817047000,55000,54700,55000,54700,159
|
|
20240108,104300,808333400,54800,54800,54800,54700,838
|
|
20240108,104200,762422400,54800,54800,54800,54800,124
|
|
20240108,104100,755627200,54900,54900,54900,54800,567
|
|
20240108,104000,724507400,54900,55000,55000,54900,14
|
|
20240108,103900,723738700,54900,54900,55000,54900,294
|
|
20240108,103800,707596400,54900,55000,55000,54900,76
|
|
20240108,103700,703422600,54900,54900,54900,54900,2
|
|
20240108,103600,703312800,54900,54900,55000,54900,328
|
|
20240108,103500,685305400,54900,54900,55000,54900,72
|
|
20240108,103400,681350900,55000,54900,55000,54900,64
|
|
20240108,103300,677834500,54900,54900,54900,54900,16
|
|
20240108,103200,676956100,55000,55000,55100,55000,84
|
|
20240108,103100,672335900,55000,55000,55000,55000,82
|
|
20240108,103000,667825900,55000,55000,55000,55000,17
|
|
20240108,102900,666890900,55100,55000,55100,54900,265
|
|
20240108,102800,652317600,55100,55000,55100,55000,15
|
|
20240108,102700,651492500,55000,55000,55100,55000,101
|
|
20240108,102600,645936600,55000,55000,55000,55000,2
|
|
20240108,102500,645826600,55000,55000,55100,55000,297
|
|
20240108,102400,629479300,55000,55000,55100,55000,57
|
|
20240108,102300,626343800,55000,55000,55100,55000,61
|
|
20240108,102200,622988700,55000,55100,55100,55000,272
|
|
20240108,102100,608026700,55000,55000,55100,55000,24
|
|
20240108,102000,606706600,55000,55000,55100,55000,72
|
|
20240108,101900,602746500,55000,55000,55000,55000,72
|
|
20240108,101800,598786500,55000,55000,55100,55000,339
|
|
20240108,101700,580127000,55100,55100,55100,55000,41
|
|
20240108,101600,577871500,55000,55100,55100,55000,73
|
|
20240108,101500,573856200,55000,55000,55000,55000,305
|
|
20240108,101400,557081200,55100,55000,55200,55000,50
|
|
20240108,101300,554327100,55000,55100,55200,55000,22
|
|
20240108,101200,553114800,55100,55100,55200,55000,395
|
|
20240108,101100,531354200,55100,55100,55100,55100,233
|
|
20240108,101000,518515900,55100,55100,55200,55100,24
|
|
20240108,100900,517193400,55200,55200,55200,55100,22
|
|
20240108,100800,515979100,55100,55100,55100,55100,283
|
|
20240108,100700,500385800,55100,55100,55200,55100,39
|
|
20240108,100600,498236400,55200,55100,55200,55100,168
|
|
20240108,100500,488979500,55100,55000,55100,55000,88
|
|
20240108,100400,484137500,55000,55100,55100,55000,51
|
|
20240108,100300,481332300,55200,55100,55200,55100,24
|
|
20240108,100200,480007600,55000,55100,55100,55000,262
|
|
20240108,100100,465572400,55100,55100,55100,55100,24
|
|
20240108,100000,464250000,55000,55100,55100,55000,79
|
|
20240108,095900,459901800,55000,55000,55100,54900,95
|
|
20240108,095800,454673400,55000,55000,55000,54900,37
|
|
20240108,095700,452638500,54900,54900,55100,54900,12
|
|
20240108,095600,451978700,55000,55000,55000,54900,133
|
|
20240108,095500,444664000,55000,54900,55000,54900,54
|
|
20240108,095400,441694100,55000,54900,55000,54900,29
|
|
20240108,095300,440100900,54900,54900,54900,54900,62
|
|
20240108,095200,436697100,54900,54900,55100,54900,18
|
|
20240108,095100,435708200,55000,55000,55000,54900,179
|
|
20240108,095000,425873700,54900,54900,55000,54900,33
|
|
20240108,094900,424060200,55000,54900,55000,54900,62
|
|
20240108,094800,420656300,54900,54900,55000,54900,17
|
|
20240108,094700,419722900,54900,54900,55000,54900,33
|
|
20240108,094600,417909700,54900,55000,55000,54900,73
|
|
20240108,094500,413900500,54900,55100,55100,54900,96
|
|
20240108,094400,408618600,55000,54900,55100,54900,205
|
|
20240108,094300,397344200,54900,54900,54900,54900,7
|
|
20240108,094200,396959900,54900,54900,55000,54900,34
|
|
20240108,094100,395092300,55000,54900,55100,54900,139
|
|
20240108,094000,387453000,55000,55000,55000,54900,56
|
|
20240108,093900,384374700,54900,54900,55000,54900,322
|
|
20240108,093800,366667200,55000,54900,55000,54900,71
|
|
20240108,093700,362768600,55000,55000,55000,54900,28
|
|
20240108,093600,361229300,54900,54900,54900,54900,31
|
|
20240108,093500,359527400,54900,54900,55000,54900,35
|
|
20240108,093400,357603200,54900,54900,55000,54900,98
|
|
20240108,093300,352215500,55000,54900,55000,54900,243
|
|
20240108,093200,338851800,54900,54900,55000,54900,17
|
|
20240108,093100,337918300,54900,54900,55000,54900,27
|
|
20240108,093000,336435700,55000,55000,55000,54900,92
|
|
20240108,092900,331383600,55000,54900,55000,54900,67
|
|
20240108,092800,327699200,54900,54900,54900,54900,57
|
|
20240108,092700,324569900,54900,54900,55000,54900,43
|
|
20240108,092600,322208000,55000,55000,55100,55000,253
|
|
20240108,092500,308292900,55000,55000,55000,55000,47
|
|
20240108,092400,305707900,55000,55000,55100,55000,95
|
|
20240108,092300,300480800,55100,55000,55100,55000,11
|
|
20240108,092200,299875700,55000,55100,55100,55000,79
|
|
20240108,092100,295528600,55000,55100,55100,55000,27
|
|
20240108,092000,294043500,55100,55100,55100,55100,1
|
|
20240108,091900,293988400,55000,55000,55000,54900,79
|
|
20240108,091800,289644400,55000,55100,55100,54900,974
|
|
20240108,091700,236014700,55200,55100,55200,55100,58
|
|
20240108,091600,232818400,55200,55200,55200,55100,34
|
|
20240108,091500,230943300,55200,55200,55200,55100,78
|
|
20240108,091400,226644300,55200,55200,55200,55100,83
|
|
20240108,091300,222069300,55200,55200,55200,55200,10
|
|
20240108,091200,221517300,55200,55200,55200,55100,356
|
|
20240108,091100,201868600,55200,55200,55200,55100,87
|
|
20240108,091000,197070900,55200,55200,55200,55100,15
|
|
20240108,090900,196243600,55200,55100,55200,55100,198
|
|
20240108,090800,185314300,55100,55100,55200,55100,157
|
|
20240108,090700,176661400,55100,55000,55100,55000,181
|
|
20240108,090600,166706200,54900,55100,55100,54900,91
|
|
20240108,090500,161706000,54900,55100,55200,54900,1344
|
|
20240108,090400,87605200,55000,55100,55100,55000,261
|
|
20240108,090300,73249700,55100,55100,55200,55100,333
|
|
20240108,090200,54901300,55100,55200,55200,55000,309
|
|
20240108,090100,37862800,55100,55300,55300,55100,87
|
|
20240108,090000,33056900,55300,54800,55300,54800,602
|