585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184200,6277541800,53400,53400,53400,53400,2148
|
|
20240109,184100,6277541800,53400,53400,53400,53400,0
|
|
20240109,184000,6277541800,53400,53400,53400,53400,0
|
|
20240109,183900,6277541800,53400,53400,53400,53400,0
|
|
20240109,183800,6277541800,53400,53400,53400,53400,0
|
|
20240109,183700,6277541800,53400,53400,53400,53400,0
|
|
20240109,183600,6277541800,53400,53400,53400,53400,0
|
|
20240109,183500,6277541800,53400,53400,53400,53400,0
|
|
20240109,183400,6277541800,53400,53400,53400,53400,0
|
|
20240109,183300,6277541800,53400,53400,53400,53400,0
|
|
20240109,183200,6277541800,53400,53400,53400,53400,0
|
|
20240109,183100,6277541800,53400,53400,53400,53400,0
|
|
20240109,183000,6277541800,53400,53400,53400,53400,0
|
|
20240109,182900,6277541800,53400,53400,53400,53400,0
|
|
20240109,182800,6277541800,53400,53400,53400,53400,0
|
|
20240109,182700,6277541800,53400,53400,53400,53400,0
|
|
20240109,182600,6277541800,53400,53400,53400,53400,0
|
|
20240109,182500,6277541800,53400,53400,53400,53400,0
|
|
20240109,182400,6277541800,53400,53400,53400,53400,0
|
|
20240109,182300,6277541800,53400,53400,53400,53400,0
|
|
20240109,182200,6277541800,53400,53400,53400,53400,0
|
|
20240109,182100,6277541800,53400,53400,53400,53400,0
|
|
20240109,182000,6277541800,53400,53400,53400,53400,0
|
|
20240109,181900,6277541800,53400,53400,53400,53400,0
|
|
20240109,181800,6277541800,53400,53400,53400,53400,0
|
|
20240109,181700,6277541800,53400,53400,53400,53400,0
|
|
20240109,181600,6277541800,53400,53400,53400,53400,0
|
|
20240109,181500,6277541800,53400,53400,53400,53400,0
|
|
20240109,181400,6277541800,53400,53400,53400,53400,0
|
|
20240109,181300,6277541800,53400,53400,53400,53400,0
|
|
20240109,181200,6277541800,53400,53400,53400,53400,2148
|
|
20240109,181100,6277541800,53400,53400,53400,53400,0
|
|
20240109,181000,6277541800,53400,53400,53400,53400,0
|
|
20240109,180900,6277541800,53400,53400,53400,53400,0
|
|
20240109,180800,6277541800,53400,53400,53400,53400,0
|
|
20240109,180700,6277541800,53400,53400,53400,53400,0
|
|
20240109,180600,6277541800,53400,53400,53400,53400,0
|
|
20240109,180500,6277541800,53400,53400,53400,53400,0
|
|
20240109,180400,6277541800,53400,53400,53400,53400,0
|
|
20240109,180300,6277541800,53400,53400,53400,53400,0
|
|
20240109,180200,6277541800,53400,53400,53400,53400,0
|
|
20240109,180100,6277541800,53400,53400,53400,53400,0
|
|
20240109,180000,6277541800,53400,53400,53400,53400,0
|
|
20240109,175900,6277541800,53400,53400,53400,53400,0
|
|
20240109,175800,6277541800,53400,53400,53400,53400,0
|
|
20240109,175700,6277541800,53400,53400,53400,53400,0
|
|
20240109,175600,6277541800,53400,53400,53400,53400,0
|
|
20240109,175500,6277541800,53400,53400,53400,53400,0
|
|
20240109,175400,6277541800,53400,53400,53400,53400,0
|
|
20240109,175300,6277541800,53400,53400,53400,53400,0
|
|
20240109,175200,6277541800,53400,53400,53400,53400,0
|
|
20240109,175100,6277541800,53400,53400,53400,53400,0
|
|
20240109,175000,6277541800,53400,53400,53400,53400,0
|
|
20240109,174900,6277541800,53400,53400,53400,53400,0
|
|
20240109,174800,6277541800,53400,53400,53400,53400,0
|
|
20240109,174700,6277541800,53400,53400,53400,53400,0
|
|
20240109,174600,6277541800,53400,53400,53400,53400,0
|
|
20240109,174500,6277541800,53400,53400,53400,53400,0
|
|
20240109,174400,6277541800,53400,53400,53400,53400,0
|
|
20240109,174300,6277541800,53400,53400,53400,53400,0
|
|
20240109,174200,6277541800,53400,53400,53400,53400,2148
|
|
20240109,174100,6277541800,53400,53400,53400,53400,0
|
|
20240109,174000,6277541800,53400,53400,53400,53400,0
|
|
20240109,173900,6277541800,53400,53400,53400,53400,0
|
|
20240109,173800,6277541800,53400,53400,53400,53400,0
|
|
20240109,173700,6277541800,53400,53400,53400,53400,0
|
|
20240109,173600,6277541800,53400,53400,53400,53400,0
|
|
20240109,173500,6277541800,53400,53400,53400,53400,0
|
|
20240109,173400,6277541800,53400,53400,53400,53400,0
|
|
20240109,173300,6277541800,53400,53400,53400,53400,0
|
|
20240109,173200,6277541800,53400,53400,53400,53400,0
|
|
20240109,173100,6277541800,53400,53400,53400,53400,0
|
|
20240109,173000,6277541800,53400,53400,53400,53400,0
|
|
20240109,172900,6277541800,53400,53400,53400,53400,0
|
|
20240109,172800,6277541800,53400,53400,53400,53400,0
|
|
20240109,172700,6277541800,53400,53400,53400,53400,0
|
|
20240109,172600,6277541800,53400,53400,53400,53400,0
|
|
20240109,172500,6277541800,53400,53400,53400,53400,0
|
|
20240109,172400,6277541800,53400,53400,53400,53400,0
|
|
20240109,172300,6277541800,53400,53400,53400,53400,0
|
|
20240109,172200,6277541800,53400,53400,53400,53400,0
|
|
20240109,172100,6277541800,53400,53400,53400,53400,0
|
|
20240109,172000,6277541800,53400,53400,53400,53400,0
|
|
20240109,171900,6277541800,53400,53400,53400,53400,0
|
|
20240109,171800,6277541800,53400,53400,53400,53400,0
|
|
20240109,171700,6277541800,53400,53400,53400,53400,0
|
|
20240109,171600,6277541800,53400,53400,53400,53400,0
|
|
20240109,171500,6277541800,53400,53400,53400,53400,0
|
|
20240109,171400,6277541800,53400,53400,53400,53400,0
|
|
20240109,171300,6277541800,53400,53400,53400,53400,0
|
|
20240109,171200,6277541800,53400,53400,53400,53400,2148
|
|
20240109,171100,6277541800,53400,53400,53400,53400,0
|
|
20240109,171000,6277541800,53400,53400,53400,53400,0
|
|
20240109,170900,6277541800,53400,53400,53400,53400,0
|
|
20240109,170800,6277541800,53400,53400,53400,53400,0
|
|
20240109,170700,6277541800,53400,53400,53400,53400,0
|
|
20240109,170600,6277541800,53400,53400,53400,53400,0
|
|
20240109,170500,6277541800,53400,53400,53400,53400,0
|
|
20240109,170400,6277541800,53400,53400,53400,53400,0
|
|
20240109,170300,6277541800,53400,53400,53400,53400,0
|
|
20240109,170200,6277541800,53400,53400,53400,53400,0
|
|
20240109,170100,6277541800,53400,53400,53400,53400,0
|
|
20240109,170000,6277541800,53400,53400,53400,53400,0
|
|
20240109,165900,6277541800,53400,53400,53400,53400,0
|
|
20240109,165800,6277541800,53400,53400,53400,53400,0
|
|
20240109,165700,6277541800,53400,53400,53400,53400,0
|
|
20240109,165600,6277541800,53400,53400,53400,53400,0
|
|
20240109,165500,6277541800,53400,53400,53400,53400,0
|
|
20240109,165400,6277541800,53400,53400,53400,53400,0
|
|
20240109,165300,6277541800,53400,53400,53400,53400,0
|
|
20240109,165200,6277541800,53400,53400,53400,53400,0
|
|
20240109,165100,6277541800,53400,53400,53400,53400,0
|
|
20240109,165000,6277541800,53400,53400,53400,53400,0
|
|
20240109,164900,6277541800,53400,53400,53400,53400,0
|
|
20240109,164800,6277541800,53400,53400,53400,53400,0
|
|
20240109,164700,6277541800,53400,53400,53400,53400,0
|
|
20240109,164600,6277541800,53400,53400,53400,53400,0
|
|
20240109,164500,6277541800,53400,53400,53400,53400,0
|
|
20240109,164400,6277541800,53400,53400,53400,53400,0
|
|
20240109,164300,6277541800,53400,53400,53400,53400,0
|
|
20240109,164200,6277541800,53400,53400,53400,53400,2148
|
|
20240109,164100,6277541800,53400,53400,53400,53400,0
|
|
20240109,164000,6277541800,53400,53400,53400,53400,0
|
|
20240109,163900,6277541800,53400,53400,53400,53400,0
|
|
20240109,163800,6277541800,53400,53400,53400,53400,0
|
|
20240109,163700,6277541800,53400,53400,53400,53400,0
|
|
20240109,163600,6277541800,53400,53400,53400,53400,0
|
|
20240109,163500,6277541800,53400,53400,53400,53400,0
|
|
20240109,163400,6277541800,53400,53400,53400,53400,0
|
|
20240109,163300,6277541800,53400,53400,53400,53400,0
|
|
20240109,163200,6277541800,53400,53400,53400,53400,0
|
|
20240109,163100,6277541800,53400,53400,53400,53400,0
|
|
20240109,163000,6277541800,53400,53400,53400,53400,0
|
|
20240109,162900,6277541800,53400,53400,53400,53400,0
|
|
20240109,162800,6277541800,53400,53400,53400,53400,0
|
|
20240109,162700,6277541800,53400,53400,53400,53400,0
|
|
20240109,162600,6277541800,53400,53400,53400,53400,0
|
|
20240109,162500,6277541800,53400,53400,53400,53400,0
|
|
20240109,162400,6277541800,53400,53400,53400,53400,0
|
|
20240109,162300,6277541800,53400,53400,53400,53400,0
|
|
20240109,162200,6277541800,53400,53400,53400,53400,0
|
|
20240109,162100,6277541800,53400,53400,53400,53400,0
|
|
20240109,162000,6277541800,53400,53400,53400,53400,0
|
|
20240109,161900,6277541800,53400,53400,53400,53400,0
|
|
20240109,161800,6277541800,53400,53400,53400,53400,0
|
|
20240109,161700,6277541800,53400,53400,53400,53400,0
|
|
20240109,161600,6277541800,53400,53400,53400,53400,0
|
|
20240109,161500,6277541800,53400,53400,53400,53400,0
|
|
20240109,161400,6277541800,53400,53400,53400,53400,0
|
|
20240109,161300,6277541800,53400,53400,53400,53400,0
|
|
20240109,161200,6277541800,53400,53400,53400,53400,2148
|
|
20240109,161100,6277541800,53400,53400,53400,53400,0
|
|
20240109,161000,6277541800,53400,53400,53400,53400,0
|
|
20240109,160900,6277541800,53400,53400,53400,53400,0
|
|
20240109,160800,6277541800,53400,53400,53400,53400,0
|
|
20240109,160700,6277541800,53400,53400,53400,53400,0
|
|
20240109,160600,6277541800,53400,53400,53400,53400,0
|
|
20240109,160500,6277541800,53400,53400,53400,53400,0
|
|
20240109,160400,6277541800,53400,53400,53400,53400,0
|
|
20240109,160300,6277541800,53400,53400,53400,53400,0
|
|
20240109,160200,6277541800,53400,53400,53400,53400,0
|
|
20240109,160100,6277541800,53400,53400,53400,53400,0
|
|
20240109,160000,6277541800,53400,53400,53400,53400,0
|
|
20240109,155900,6277541800,53400,53400,53400,53400,0
|
|
20240109,155800,6277541800,53400,53400,53400,53400,0
|
|
20240109,155700,6277541800,53400,53400,53400,53400,0
|
|
20240109,155600,6277541800,53400,53400,53400,53400,0
|
|
20240109,155500,6277541800,53400,53400,53400,53400,0
|
|
20240109,155400,6277541800,53400,53400,53400,53400,0
|
|
20240109,155300,6277541800,53400,53400,53400,53400,0
|
|
20240109,155200,6277541800,53400,53400,53400,53400,0
|
|
20240109,155100,6277541800,53400,53400,53400,53400,0
|
|
20240109,155000,6277541800,53400,53400,53400,53400,0
|
|
20240109,154900,6277541800,53400,53400,53400,53400,0
|
|
20240109,154800,6277541800,53400,53400,53400,53400,0
|
|
20240109,154700,6277541800,53400,53400,53400,53400,0
|
|
20240109,154600,6277541800,53400,53400,53400,53400,0
|
|
20240109,154500,6277541800,53400,53400,53400,53400,0
|
|
20240109,154400,6277541800,53400,53400,53400,53400,0
|
|
20240109,154300,6277541800,53400,53400,53400,53400,0
|
|
20240109,154200,6277541800,53400,53400,53400,53400,2148
|
|
20240109,154100,6277541800,53400,53400,53400,53400,0
|
|
20240109,154000,6277541800,53400,53400,53400,53400,0
|
|
20240109,153900,6277541800,53400,53400,53400,53400,0
|
|
20240109,153800,6277541800,53400,53400,53400,53400,0
|
|
20240109,153700,6277541800,53400,53400,53400,53400,0
|
|
20240109,153600,6277541800,53400,53400,53400,53400,0
|
|
20240109,153500,6277541800,53400,53400,53400,53400,0
|
|
20240109,153400,6277541800,53400,53400,53400,53400,0
|
|
20240109,153300,6277541800,53400,53400,53400,53400,0
|
|
20240109,153200,6277541800,53400,53400,53400,53400,0
|
|
20240109,153100,6277541800,53400,53400,53400,53400,0
|
|
20240109,153000,6277541800,53400,53400,53400,53400,2148
|
|
20240109,152900,6162838600,53400,53400,53400,53400,0
|
|
20240109,152800,6162838600,53400,53400,53400,53400,0
|
|
20240109,152700,6162838600,53400,53400,53400,53400,0
|
|
20240109,152600,6162838600,53400,53400,53400,53400,0
|
|
20240109,152500,6162838600,53400,53400,53400,53400,0
|
|
20240109,152400,6162838600,53400,53400,53400,53400,0
|
|
20240109,152300,6162838600,53400,53400,53400,53400,0
|
|
20240109,152200,6162838600,53400,53400,53400,53400,0
|
|
20240109,152100,6162838600,53400,53400,53400,53400,0
|
|
20240109,152000,6162838600,53400,53400,53400,53400,0
|
|
20240109,151900,6162838600,53400,53400,53400,53300,363
|
|
20240109,151800,6143459600,53400,53400,53400,53300,194
|
|
20240109,151700,6133111900,53300,53500,53500,53300,219
|
|
20240109,151600,6121421200,53400,53300,53500,53300,582
|
|
20240109,151500,6090367200,53400,53400,53500,53300,197
|
|
20240109,151400,6079851600,53400,53400,53500,53400,145
|
|
20240109,151300,6072105900,53400,53300,53500,53300,240
|
|
20240109,151200,6059303800,53400,53400,53500,53300,142
|
|
20240109,151100,6051727900,53400,53400,53500,53300,302
|
|
20240109,151000,6035602000,53400,53400,53500,53300,248
|
|
20240109,150900,6022364600,53500,53400,53500,53300,102
|
|
20240109,150800,6016916900,53300,53400,53400,53300,757
|
|
20240109,150700,5976527000,53400,53400,53500,53400,244
|
|
20240109,150600,5963492500,53500,53400,53500,53400,208
|
|
20240109,150500,5952375000,53400,53500,53500,53400,132
|
|
20240109,150400,5945323200,53400,53400,53500,53400,228
|
|
20240109,150300,5933145800,53400,53500,53500,53400,64
|
|
20240109,150200,5929725700,53400,53500,53500,53400,110
|
|
20240109,150100,5923847800,53500,53300,53600,53300,325
|
|
20240109,150000,5906495900,53300,53300,53400,53300,156
|
|
20240109,145900,5898178000,53300,53400,53400,53300,134
|
|
20240109,145800,5891031300,53400,53400,53400,53300,193
|
|
20240109,145700,5880736200,53400,53400,53400,53300,164
|
|
20240109,145600,5871984100,53400,53400,53400,53300,195
|
|
20240109,145500,5861581000,53300,53400,53400,53300,466
|
|
20240109,145400,5836734100,53500,53500,53500,53300,148
|
|
20240109,145300,5828829700,53400,53400,53400,53300,140
|
|
20240109,145200,5821358300,53400,53400,53500,53300,239
|
|
20240109,145100,5808604400,53500,53400,53500,53300,63
|
|
20240109,145000,5805240600,53500,53400,53500,53300,116
|
|
20240109,144900,5799047700,53500,53500,53600,53400,275
|
|
20240109,144800,5784359600,53500,53400,53500,53400,57
|
|
20240109,144700,5781311200,53400,53400,53600,53400,113
|
|
20240109,144600,5775272400,53400,53400,53500,53400,238
|
|
20240109,144500,5762560500,53400,53500,53600,53400,40
|
|
20240109,144400,5760419100,53500,53400,53500,53400,151
|
|
20240109,144300,5752344900,53500,53500,53500,53400,437
|
|
20240109,144200,5728998500,53500,53500,53600,53500,83
|
|
20240109,144100,5724555700,53500,53500,53600,53400,258
|
|
20240109,144000,5710750100,53500,53400,53500,53400,427
|
|
20240109,143900,5687932800,53400,53400,53500,53300,97
|
|
20240109,143800,5682755100,53400,53400,53500,53300,134
|
|
20240109,143700,5675601200,53500,53500,53500,53300,325
|
|
20240109,143600,5658254100,53500,53400,53500,53400,65
|
|
20240109,143500,5654780900,53400,53500,53500,53300,185
|
|
20240109,143400,5644897000,53400,53400,53400,53300,186
|
|
20240109,143300,5634973400,53300,53400,53500,53300,708
|
|
20240109,143200,5597175800,53500,53300,53500,53300,79
|
|
20240109,143100,5592959000,53300,53400,53500,53300,332
|
|
20240109,143000,5575239700,53500,53500,53600,53400,137
|
|
20240109,142900,5567917800,53400,53500,53600,53400,106
|
|
20240109,142800,5562246400,53500,53400,53500,53400,141
|
|
20240109,142700,5554713100,53400,53500,53600,53400,525
|
|
20240109,142600,5526666800,53600,53400,53600,53400,83
|
|
20240109,142500,5522230500,53400,53400,53500,53300,488
|
|
20240109,142400,5496157900,53400,53400,53400,53300,644
|
|
20240109,142300,5461790400,53400,53500,53500,53300,65
|
|
20240109,142200,5458316300,53300,53400,53500,53300,606
|
|
20240109,142100,5425974500,53500,53400,53500,53300,593
|
|
20240109,142000,5394315200,53400,53500,53500,53400,267
|
|
20240109,141900,5380052600,53400,53400,53500,53400,218
|
|
20240109,141800,5368409200,53400,53400,53500,53400,133
|
|
20240109,141700,5361304600,53500,53500,53600,53400,294
|
|
20240109,141600,5345592600,53400,53600,53600,53400,610
|
|
20240109,141500,5312972800,53600,53500,53600,53500,67
|
|
20240109,141400,5309385700,53400,53500,53600,53400,123
|
|
20240109,141300,5302809500,53400,53600,53600,53400,572
|
|
20240109,141200,5272210700,53600,53500,53600,53400,122
|
|
20240109,141100,5265690300,53400,53400,53600,53400,188
|
|
20240109,141000,5255645600,53400,53600,53600,53400,224
|
|
20240109,140900,5243671500,53600,53500,53600,53400,149
|
|
20240109,140800,5235709000,53400,53500,53600,53400,184
|
|
20240109,140700,5225870200,53500,53300,53500,53300,344
|
|
20240109,140600,5207518100,53400,53400,53400,53300,749
|
|
20240109,140500,5167531300,53400,53400,53500,53300,236
|
|
20240109,140400,5154929700,53400,53400,53400,53300,326
|
|
20240109,140300,5137530500,53400,53400,53500,53300,699
|
|
20240109,140200,5100184200,53400,53300,53400,53300,113
|
|
20240109,140100,5094159200,53300,53300,53400,53300,517
|
|
20240109,140000,5066600800,53300,53300,53400,53300,45
|
|
20240109,135900,5064200100,53300,53400,53400,53300,132
|
|
20240109,135800,5057160800,53300,53300,53400,53300,302
|
|
20240109,135700,5041061900,53300,53300,53400,53300,256
|
|
20240109,135600,5027412100,53300,53300,53400,53300,161
|
|
20240109,135500,5018828300,53400,53300,53400,53200,245
|
|
20240109,135400,5005773800,53300,53400,53400,53300,259
|
|
20240109,135300,4991965700,53400,53300,53400,53300,100
|
|
20240109,135200,4986633700,53300,53400,53400,53200,269
|
|
20240109,135100,4972316700,53300,53400,53400,53300,226
|
|
20240109,135000,4960268300,53300,53300,53400,53300,102
|
|
20240109,134900,4954826800,53300,53400,53400,53300,357
|
|
20240109,134800,4935794400,53300,53300,53400,53300,182
|
|
20240109,134700,4926091400,53300,53300,53400,53300,112
|
|
20240109,134600,4920119400,53300,53200,53400,53200,613
|
|
20240109,134500,4887463200,53300,53200,53300,53200,146
|
|
20240109,134400,4879689000,53200,53200,53300,53200,244
|
|
20240109,134300,4866704300,53200,53300,53300,53200,250
|
|
20240109,134200,4853400900,53300,53200,53300,53200,145
|
|
20240109,134100,4845682300,53300,53200,53300,53200,213
|
|
20240109,134000,4834346200,53200,53200,53300,53200,372
|
|
20240109,133900,4814544100,53200,53300,53300,53200,338
|
|
20240109,133800,4796534200,53300,53300,53300,53200,264
|
|
20240109,133700,4782478700,53200,53200,53300,53200,278
|
|
20240109,133600,4767684200,53200,53300,53300,53200,563
|
|
20240109,133500,4737709800,53200,53200,53300,53200,288
|
|
20240109,133400,4722385800,53300,53200,53300,53200,361
|
|
20240109,133300,4703175900,53200,53300,53300,53200,45
|
|
20240109,133200,4700780500,53200,53300,53300,53200,185
|
|
20240109,133100,4690934100,53300,53200,53300,53200,276
|
|
20240109,133000,4676249500,53200,53200,53300,53200,194
|
|
20240109,132900,4665926800,53300,53200,53300,53200,60
|
|
20240109,132800,4662733400,53300,53300,53300,53200,216
|
|
20240109,132700,4651237600,53300,53200,53300,53200,145
|
|
20240109,132600,4643520800,53300,53200,53300,53200,94
|
|
20240109,132500,4638518600,53200,53200,53300,53200,231
|
|
20240109,132400,4626225700,53300,53200,53300,53200,88
|
|
20240109,132300,4621543700,53300,53300,53300,53200,47
|
|
20240109,132200,4619041700,53300,53300,53300,53200,359
|
|
20240109,132100,4599926900,53300,53300,53300,53200,424
|
|
20240109,132000,4577330500,53300,53200,53300,53200,307
|
|
20240109,131900,4560979700,53200,53200,53300,53200,206
|
|
20240109,131800,4550014600,53200,53300,53300,53200,210
|
|
20240109,131700,4538838700,53200,53200,53300,53200,255
|
|
20240109,131600,4525260900,53300,53300,53300,53200,150
|
|
20240109,131500,4517277000,53300,53300,53300,53200,318
|
|
20240109,131400,4500333800,53300,53300,53300,53300,98
|
|
20240109,131300,4495110400,53300,53300,53300,53300,526
|
|
20240109,131200,4467074600,53300,53300,53300,53200,115
|
|
20240109,131100,4460951700,53300,53200,53300,53200,641
|
|
20240109,131000,4426791500,53200,53300,53300,53200,294
|
|
20240109,130900,4411122400,53300,53300,53300,53300,103
|
|
20240109,130800,4405632500,53300,53300,53300,53300,171
|
|
20240109,130700,4396518200,53300,53300,53400,53300,392
|
|
20240109,130600,4375624500,53300,53300,53300,53300,44
|
|
20240109,130500,4373279300,53300,53300,53300,53300,176
|
|
20240109,130400,4363898500,53300,53300,53400,53300,187
|
|
20240109,130300,4353927400,53300,53300,53400,53300,234
|
|
20240109,130200,4341455100,53300,53300,53400,53300,120
|
|
20240109,130100,4335059000,53300,53300,53300,53300,162
|
|
20240109,130000,4326424400,53400,53300,53400,53300,181
|
|
20240109,125900,4316776300,53300,53200,53300,53200,390
|
|
20240109,125800,4295999600,53200,53200,53300,53200,381
|
|
20240109,125700,4275714300,53300,53300,53300,53200,251
|
|
20240109,125600,4262342400,53300,53200,53300,53200,194
|
|
20240109,125500,4252020700,53300,53200,53300,53200,499
|
|
20240109,125400,4225466700,53300,53300,53300,53200,193
|
|
20240109,125300,4215184700,53200,53200,53300,53200,503
|
|
20240109,125200,4188385100,53300,53300,53400,53200,838
|
|
20240109,125100,4143734900,53300,53300,53400,53300,299
|
|
20240109,125000,4127798100,53300,53400,53400,53300,230
|
|
20240109,124900,4115538100,53300,53300,53400,53300,488
|
|
20240109,124800,4089526500,53300,53300,53400,53300,106
|
|
20240109,124700,4083876500,53300,53300,53300,53300,176
|
|
20240109,124600,4074495700,53400,53300,53400,53300,425
|
|
20240109,124500,4051841900,53300,53300,53300,53300,587
|
|
20240109,124400,4020554800,53300,53300,53400,53300,130
|
|
20240109,124300,4013625700,53300,53300,53400,53300,391
|
|
20240109,124200,3992784500,53300,53300,53400,53300,129
|
|
20240109,124100,3985908200,53300,53300,53400,53300,134
|
|
20240109,124000,3978765800,53400,53300,53400,53300,222
|
|
20240109,123900,3966932600,53300,53300,53400,53300,330
|
|
20240109,123800,3949342500,53300,53300,53400,53300,131
|
|
20240109,123700,3942359500,53300,53300,53400,53300,264
|
|
20240109,123600,3928288100,53300,53300,53400,53300,234
|
|
20240109,123500,3915815100,53300,53300,53400,53300,165
|
|
20240109,123400,3907020500,53300,53300,53300,53300,166
|
|
20240109,123300,3898172700,53400,53300,53400,53300,311
|
|
20240109,123200,3881585500,53400,53400,53400,53300,259
|
|
20240109,123100,3867775800,53300,53300,53400,53300,239
|
|
20240109,123000,3855036100,53300,53300,53400,53300,351
|
|
20240109,122900,3836327000,53400,53400,53400,53300,326
|
|
20240109,122800,3818949100,53300,53300,53400,53300,322
|
|
20240109,122700,3801782400,53300,53300,53400,53300,152
|
|
20240109,122600,3793679500,53400,53300,53400,53300,278
|
|
20240109,122500,3778856400,53300,53300,53400,53300,291
|
|
20240109,122400,3763343000,53300,53300,53400,53300,184
|
|
20240109,122300,3753535300,53300,53300,53400,53300,129
|
|
20240109,122200,3746659300,53400,53300,53400,53300,365
|
|
20240109,122100,3727203900,53300,53300,53400,53300,111
|
|
20240109,122000,3721287000,53400,53300,53400,53300,305
|
|
20240109,121900,3705022100,53300,53300,53400,53300,318
|
|
20240109,121800,3688067900,53300,53400,53400,53300,82
|
|
20240109,121700,3683692700,53300,53300,53400,53300,107
|
|
20240109,121600,3677988700,53300,53300,53400,53300,460
|
|
20240109,121500,3653458800,53300,53400,53400,53300,187
|
|
20240109,121400,3643489700,53400,53300,53400,53300,160
|
|
20240109,121300,3634960000,53400,53400,53400,53300,227
|
|
20240109,121200,3622856700,53300,53400,53400,53300,310
|
|
20240109,121100,3606325800,53300,53300,53400,53300,110
|
|
20240109,121000,3600462300,53300,53400,53400,53300,481
|
|
20240109,120900,3574823900,53300,53400,53400,53300,90
|
|
20240109,120800,3570024400,53300,53300,53400,53300,568
|
|
20240109,120700,3539721400,53400,53400,53400,53300,245
|
|
20240109,120600,3526652500,53400,53400,53500,53300,181
|
|
20240109,120500,3516987500,53500,53400,53500,53400,152
|
|
20240109,120400,3508870500,53400,53400,53500,53400,224
|
|
20240109,120300,3496908400,53400,53400,53500,53400,175
|
|
20240109,120200,3487563000,53400,53400,53400,53300,376
|
|
20240109,120100,3467495300,53300,53400,53400,53300,631
|
|
20240109,120000,3433824000,53400,53400,53400,53300,215
|
|
20240109,115900,3422361300,53400,53400,53400,53300,76
|
|
20240109,115800,3418308100,53300,53300,53400,53300,253
|
|
20240109,115700,3404820500,53300,53300,53400,53300,234
|
|
20240109,115600,3392347100,53400,53300,53400,53300,102
|
|
20240109,115500,3386904300,53300,53300,53400,53300,1141
|
|
20240109,115400,3326084400,53300,53300,53400,53300,147
|
|
20240109,115300,3318247300,53400,53400,53400,53300,128
|
|
20240109,115200,3311422800,53400,53300,53400,53300,279
|
|
20240109,115100,3296546700,53400,53400,53400,53300,379
|
|
20240109,115000,3276318000,53300,53400,53400,53300,124
|
|
20240109,114900,3269708300,53400,53400,53400,53300,283
|
|
20240109,114800,3254618100,53400,53400,53400,53300,157
|
|
20240109,114700,3246247800,53400,53300,53400,53300,167
|
|
20240109,114600,3237343100,53400,53300,53400,53300,879
|
|
20240109,114500,3190421400,53400,53400,53400,53300,262
|
|
20240109,114400,3176449600,53400,53400,53500,53400,334
|
|
20240109,114300,3158611500,53400,53400,53500,53400,272
|
|
20240109,114200,3144086500,53400,53400,53500,53400,243
|
|
20240109,114100,3131110200,53500,53400,53500,53400,438
|
|
20240109,114000,3107717500,53500,53400,53500,53400,244
|
|
20240109,113900,3094686100,53400,53500,53500,53400,89
|
|
20240109,113800,3089932800,53400,53400,53500,53400,328
|
|
20240109,113700,3072402300,53400,53400,53500,53400,277
|
|
20240109,113600,3057607500,53500,53500,53500,53400,142
|
|
20240109,113500,3050023900,53400,53400,53500,53400,203
|
|
20240109,113400,3039171000,53400,53500,53500,53400,319
|
|
20240109,113300,3022132600,53400,53400,53500,53400,291
|
|
20240109,113200,3006584800,53400,53400,53400,53400,125
|
|
20240109,113100,2999909800,53400,53400,53500,53400,469
|
|
20240109,113000,2974861500,53400,53400,53500,53400,127
|
|
20240109,112900,2968079100,53400,53500,53500,53400,200
|
|
20240109,112800,2957398100,53400,53400,53500,53400,305
|
|
20240109,112700,2941111000,53500,53400,53500,53400,320
|
|
20240109,112600,2924001100,53500,53400,53500,53400,224
|
|
20240109,112500,2912026700,53400,53500,53500,53400,640
|
|
20240109,112400,2877847500,53500,53500,53500,53400,247
|
|
20240109,112300,2864649500,53400,53400,53500,53400,128
|
|
20240109,112200,2857812300,53400,53500,53500,53400,263
|
|
20240109,112100,2843764600,53400,53500,53500,53400,180
|
|
20240109,112000,2834151800,53400,53500,53500,53400,284
|
|
20240109,111900,2818961500,53400,53400,53500,53400,284
|
|
20240109,111800,2803790000,53500,53500,53500,53400,178
|
|
20240109,111700,2794281900,53400,53500,53500,53400,253
|
|
20240109,111600,2780764000,53500,53500,53500,53400,258
|
|
20240109,111500,2766977100,53400,53500,53500,53400,136
|
|
20240109,111400,2759708800,53500,53500,53700,53400,417
|
|
20240109,111300,2737403500,53700,53400,53700,53400,726
|
|
20240109,111200,2698545600,53400,53400,53500,53400,810
|
|
20240109,111100,2655269500,53400,53400,53500,53400,213
|
|
20240109,111000,2643890900,53400,53500,53500,53400,373
|
|
20240109,110900,2623968400,53400,53500,53600,53400,270
|
|
20240109,110800,2609529400,53600,53500,53600,53500,126
|
|
20240109,110700,2602787800,53500,53500,53600,53500,1546
|
|
20240109,110600,2520070700,53500,53600,53600,53500,183
|
|
20240109,110500,2510279300,53600,53600,53600,53500,146
|
|
20240109,110400,2502465100,53500,53500,53600,53500,355
|
|
20240109,110300,2483469300,53600,53500,53600,53500,77
|
|
20240109,110200,2479348800,53500,53500,53600,53500,257
|
|
20240109,110100,2465588400,53500,53600,53600,53500,183
|
|
20240109,110000,2455797800,53500,53600,53600,53500,312
|
|
20240109,105900,2439094800,53500,53500,53600,53500,104
|
|
20240109,105800,2433529700,53500,53500,53600,53500,369
|
|
20240109,105700,2413788000,53600,53500,53600,53500,147
|
|
20240109,105600,2405921200,53600,53500,53600,53500,24
|
|
20240109,105500,2404636600,53500,53500,53600,53500,326
|
|
20240109,105400,2387195400,53500,53500,53600,53500,82
|
|
20240109,105300,2382807300,53500,53600,53700,53500,187
|
|
20240109,105200,2372791000,53600,53600,53600,53600,207
|
|
20240109,105100,2361695800,53600,53500,53600,53500,194
|
|
20240109,105000,2351305000,53500,53500,53600,53500,277
|
|
20240109,104900,2336470300,53500,53500,53600,53500,209
|
|
20240109,104800,2325288600,53500,53600,53600,53500,130
|
|
20240109,104700,2318328200,53500,53500,53600,53500,241
|
|
20240109,104600,2305421600,53500,53500,53700,53500,294
|
|
20240109,104500,2289674800,53600,53600,53600,53500,240
|
|
20240109,104400,2276826000,53500,53500,53700,53500,1676
|
|
20240109,104300,2186862900,53500,53500,53500,53500,311
|
|
20240109,104200,2170224400,53500,53500,53600,53500,226
|
|
20240109,104100,2158127700,53500,53500,53600,53500,118
|
|
20240109,104000,2151810100,53500,53500,53600,53500,207
|
|
20240109,103900,2140735300,53500,53500,53500,53500,220
|
|
20240109,103800,2128965300,53500,53500,53600,53500,89
|
|
20240109,103700,2124203700,53500,53600,53600,53500,164
|
|
20240109,103600,2115429300,53600,53500,53600,53500,330
|
|
20240109,103500,2097762000,53600,53600,53600,53500,117
|
|
20240109,103400,2091500300,53600,53500,53600,53500,174
|
|
20240109,103300,2082190100,53500,53700,53700,53500,194
|
|
20240109,103200,2071792200,53600,53600,53600,53600,125
|
|
20240109,103100,2065092200,53600,53600,53700,53600,505
|
|
20240109,103000,2038023100,53700,53500,53700,53500,93
|
|
20240109,102900,2033041400,53500,53500,53600,53500,326
|
|
20240109,102800,2015582500,53600,53500,53600,53500,407
|
|
20240109,102700,1993782300,53600,53600,53600,53500,214
|
|
20240109,102600,1982317200,53500,53500,53600,53500,240
|
|
20240109,102500,1969474600,53600,53600,53600,53500,174
|
|
20240109,102400,1960164000,53600,53500,53600,53500,174
|
|
20240109,102300,1950842700,53600,53500,53600,53500,390
|
|
20240109,102200,1929970700,53500,53600,53600,53500,150
|
|
20240109,102100,1921945500,53600,53500,53600,53500,168
|
|
20240109,102000,1912945300,53500,53500,53600,53500,107
|
|
20240109,101900,1907220300,53500,53500,53600,53500,443
|
|
20240109,101800,1883514200,53500,53500,53600,53500,133
|
|
20240109,101700,1876392600,53500,53600,53600,53500,74
|
|
20240109,101600,1872432200,53600,53500,53600,53500,332
|
|
20240109,101500,1854667900,53500,53600,53600,53500,180
|
|
20240109,101400,1845023400,53600,53500,53600,53500,162
|
|
20240109,101300,1836356100,53500,53600,53600,53500,353
|
|
20240109,101200,1817467900,53500,53600,53600,53500,379
|
|
20240109,101100,1797165700,53600,53600,53600,53500,537
|
|
20240109,101000,1768396100,53600,53500,53600,53500,279
|
|
20240109,100900,1753465400,53500,53600,53700,53500,176
|
|
20240109,100800,1744035300,53600,53600,53600,53600,273
|
|
20240109,100700,1729402500,53600,53600,53700,53600,286
|
|
20240109,100600,1714072800,53600,53600,53600,53600,181
|
|
20240109,100500,1704371200,53700,53600,53700,53600,103
|
|
20240109,100400,1698844500,53600,53700,53700,53600,217
|
|
20240109,100300,1687213200,53600,53700,53700,53600,140
|
|
20240109,100200,1679699300,53700,53600,53700,53600,180
|
|
20240109,100100,1670037100,53700,53600,53700,53600,368
|
|
20240109,100000,1650305000,53600,53600,53700,53600,372
|
|
20240109,095900,1630355200,53600,53700,53700,53600,134
|
|
20240109,095800,1623165000,53700,53600,53800,53600,235
|
|
20240109,095700,1610543300,53700,53600,53700,53500,130
|
|
20240109,095600,1603573700,53600,53600,53800,53600,195
|
|
20240109,095500,1593106900,53600,53600,53800,53600,458
|
|
20240109,095400,1568546600,53600,53600,53600,53500,134
|
|
20240109,095300,1561373500,53600,53600,53700,53500,266
|
|
20240109,095200,1547118200,53600,53600,53600,53500,535
|
|
20240109,095100,1518462900,53600,53700,53700,53500,293
|
|
20240109,095000,1502758300,53700,53600,53700,53500,440
|
|
20240109,094900,1479190600,53500,53500,53600,53500,516
|
|
20240109,094800,1451563300,53500,53600,53600,53500,382
|
|
20240109,094700,1431121800,53600,53600,53600,53500,367
|
|
20240109,094600,1411472100,53500,53600,53600,53500,476
|
|
20240109,094500,1385987600,53500,53500,53600,53500,329
|
|
20240109,094400,1368384800,53500,53600,53600,53500,852
|
|
20240109,094300,1322770600,53600,53600,53700,53600,391
|
|
20240109,094200,1301809200,53600,53600,53700,53600,273
|
|
20240109,094100,1287176200,53700,53600,53700,53600,152
|
|
20240109,094000,1279026300,53600,53600,53700,53600,402
|
|
20240109,093900,1257462100,53600,53600,53700,53600,323
|
|
20240109,093800,1240136400,53600,53600,53700,53600,377
|
|
20240109,093700,1219916900,53600,53600,53700,53600,481
|
|
20240109,093600,1194130600,53600,53500,53700,53500,244
|
|
20240109,093500,1181052300,53500,53500,53600,53500,576
|
|
20240109,093400,1150205400,53500,53600,53700,53500,505
|
|
20240109,093300,1123148400,53600,53500,53600,53500,556
|
|
20240109,093200,1093349700,53600,53600,53700,53500,818
|
|
20240109,093100,1049518700,53600,53700,53700,53600,296
|
|
20240109,093000,1033649400,53700,53600,53700,53600,111
|
|
20240109,092900,1027699000,53600,53700,53700,53600,135
|
|
20240109,092800,1020460300,53600,53700,53700,53600,425
|
|
20240109,092700,997660700,53700,53600,53700,53500,867
|
|
20240109,092600,951194600,53600,53500,53600,53500,333
|
|
20240109,092500,933375100,53600,53600,53600,53500,1365
|
|
20240109,092400,860240500,53700,53700,53700,53600,403
|
|
20240109,092300,838605800,53700,53800,53800,53700,99
|
|
20240109,092200,833286200,53700,53800,53900,53700,252
|
|
20240109,092100,819747800,53700,53800,53900,53700,2725
|
|
20240109,092000,673188800,53800,53900,54000,53800,524
|
|
20240109,091900,644956400,53900,53900,54000,53800,459
|
|
20240109,091800,620219800,53900,53800,53900,53800,368
|
|
20240109,091700,600398800,53900,53900,54000,53900,223
|
|
20240109,091600,588377900,53800,54200,54200,53800,2847
|
|
20240109,091500,434615200,54200,54100,54200,54100,236
|
|
20240109,091400,421845700,54100,54100,54100,54000,461
|
|
20240109,091300,396909200,54100,54100,54100,54000,233
|
|
20240109,091200,384307400,54100,54100,54200,54000,466
|
|
20240109,091100,359121100,54100,54000,54200,54000,551
|
|
20240109,091000,329311800,54000,54100,54200,54000,417
|
|
20240109,090900,306761100,54100,54100,54100,54000,295
|
|
20240109,090800,290804600,54000,54100,54100,54000,291
|
|
20240109,090700,275080000,54100,54200,54200,54000,2425
|
|
20240109,090600,143778600,54300,54300,54300,54200,362
|
|
20240109,090500,124124700,54300,54300,54300,54200,119
|
|
20240109,090400,117666400,54300,54300,54400,54200,107
|
|
20240109,090300,111860300,54300,54300,54400,54200,202
|
|
20240109,090200,100890100,54300,54200,54500,54200,181
|
|
20240109,090100,91057400,54200,54200,54200,54100,622
|
|
20240109,090000,57353000,54200,54300,54400,54200,917
|