610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,200600,43210380800,53600,53600,53600,53600,0
|
|
20240102,200500,43210380800,53600,53600,53600,53600,0
|
|
20240102,200400,43210380800,53600,53600,53600,53600,0
|
|
20240102,200300,43210380800,53600,53600,53600,53600,0
|
|
20240102,200200,43210380800,53600,53600,53600,53600,0
|
|
20240102,200100,43210380800,53600,53600,53600,53600,0
|
|
20240102,200000,43210380800,53600,53600,53600,53600,0
|
|
20240102,195900,43210380800,53600,53600,53600,53600,0
|
|
20240102,195800,43210380800,53600,53600,53600,53600,0
|
|
20240102,195700,43210380800,53600,53600,53600,53600,0
|
|
20240102,195600,43210380800,53600,53600,53600,53600,0
|
|
20240102,195500,43210380800,53600,53600,53600,53600,0
|
|
20240102,195400,43210380800,53600,53600,53600,53600,0
|
|
20240102,195300,43210380800,53600,53600,53600,53600,0
|
|
20240102,195200,43210380800,53600,53600,53600,53600,0
|
|
20240102,195100,43210380800,53600,53600,53600,53600,0
|
|
20240102,195000,43210380800,53600,53600,53600,53600,0
|
|
20240102,194900,43210380800,53600,53600,53600,53600,0
|
|
20240102,194800,43210380800,53600,53600,53600,53600,0
|
|
20240102,194700,43210380800,53600,53600,53600,53600,0
|
|
20240102,194600,43210380800,53600,53600,53600,53600,0
|
|
20240102,194500,43210380800,53600,53600,53600,53600,0
|
|
20240102,194400,43210380800,53600,53600,53600,53600,0
|
|
20240102,194300,43210380800,53600,53600,53600,53600,0
|
|
20240102,194200,43210380800,53600,53600,53600,53600,0
|
|
20240102,194100,43210380800,53600,53600,53600,53600,0
|
|
20240102,194000,43210380800,53600,53600,53600,53600,0
|
|
20240102,193900,43210380800,53600,53600,53600,53600,0
|
|
20240102,193800,43210380800,53600,53600,53600,53600,0
|
|
20240102,193700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,193600,43210380800,53600,53600,53600,53600,0
|
|
20240102,193500,43210380800,53600,53600,53600,53600,0
|
|
20240102,193400,43210380800,53600,53600,53600,53600,0
|
|
20240102,193300,43210380800,53600,53600,53600,53600,0
|
|
20240102,193200,43210380800,53600,53600,53600,53600,0
|
|
20240102,193100,43210380800,53600,53600,53600,53600,0
|
|
20240102,193000,43210380800,53600,53600,53600,53600,0
|
|
20240102,192900,43210380800,53600,53600,53600,53600,0
|
|
20240102,192800,43210380800,53600,53600,53600,53600,0
|
|
20240102,192700,43210380800,53600,53600,53600,53600,0
|
|
20240102,192600,43210380800,53600,53600,53600,53600,0
|
|
20240102,192500,43210380800,53600,53600,53600,53600,0
|
|
20240102,192400,43210380800,53600,53600,53600,53600,0
|
|
20240102,192300,43210380800,53600,53600,53600,53600,0
|
|
20240102,192200,43210380800,53600,53600,53600,53600,0
|
|
20240102,192100,43210380800,53600,53600,53600,53600,0
|
|
20240102,192000,43210380800,53600,53600,53600,53600,0
|
|
20240102,191900,43210380800,53600,53600,53600,53600,0
|
|
20240102,191800,43210380800,53600,53600,53600,53600,0
|
|
20240102,191700,43210380800,53600,53600,53600,53600,0
|
|
20240102,191600,43210380800,53600,53600,53600,53600,0
|
|
20240102,191500,43210380800,53600,53600,53600,53600,0
|
|
20240102,191400,43210380800,53600,53600,53600,53600,0
|
|
20240102,191300,43210380800,53600,53600,53600,53600,0
|
|
20240102,191200,43210380800,53600,53600,53600,53600,0
|
|
20240102,191100,43210380800,53600,53600,53600,53600,0
|
|
20240102,191000,43210380800,53600,53600,53600,53600,0
|
|
20240102,190900,43210380800,53600,53600,53600,53600,0
|
|
20240102,190800,43210380800,53600,53600,53600,53600,0
|
|
20240102,190700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,190600,43210380800,53600,53600,53600,53600,0
|
|
20240102,190500,43210380800,53600,53600,53600,53600,0
|
|
20240102,190400,43210380800,53600,53600,53600,53600,0
|
|
20240102,190300,43210380800,53600,53600,53600,53600,0
|
|
20240102,190200,43210380800,53600,53600,53600,53600,0
|
|
20240102,190100,43210380800,53600,53600,53600,53600,0
|
|
20240102,190000,43210380800,53600,53600,53600,53600,0
|
|
20240102,185900,43210380800,53600,53600,53600,53600,0
|
|
20240102,185800,43210380800,53600,53600,53600,53600,0
|
|
20240102,185700,43210380800,53600,53600,53600,53600,0
|
|
20240102,185600,43210380800,53600,53600,53600,53600,0
|
|
20240102,185500,43210380800,53600,53600,53600,53600,0
|
|
20240102,185400,43210380800,53600,53600,53600,53600,0
|
|
20240102,185300,43210380800,53600,53600,53600,53600,0
|
|
20240102,185200,43210380800,53600,53600,53600,53600,0
|
|
20240102,185100,43210380800,53600,53600,53600,53600,0
|
|
20240102,185000,43210380800,53600,53600,53600,53600,0
|
|
20240102,184900,43210380800,53600,53600,53600,53600,0
|
|
20240102,184800,43210380800,53600,53600,53600,53600,0
|
|
20240102,184700,43210380800,53600,53600,53600,53600,0
|
|
20240102,184600,43210380800,53600,53600,53600,53600,0
|
|
20240102,184500,43210380800,53600,53600,53600,53600,0
|
|
20240102,184400,43210380800,53600,53600,53600,53600,0
|
|
20240102,184300,43210380800,53600,53600,53600,53600,0
|
|
20240102,184200,43210380800,53600,53600,53600,53600,0
|
|
20240102,184100,43210380800,53600,53600,53600,53600,0
|
|
20240102,184000,43210380800,53600,53600,53600,53600,0
|
|
20240102,183900,43210380800,53600,53600,53600,53600,0
|
|
20240102,183800,43210380800,53600,53600,53600,53600,0
|
|
20240102,183700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,183600,43210380800,53600,53600,53600,53600,0
|
|
20240102,183500,43210380800,53600,53600,53600,53600,0
|
|
20240102,183400,43210380800,53600,53600,53600,53600,0
|
|
20240102,183300,43210380800,53600,53600,53600,53600,0
|
|
20240102,183200,43210380800,53600,53600,53600,53600,0
|
|
20240102,183100,43210380800,53600,53600,53600,53600,0
|
|
20240102,183000,43210380800,53600,53600,53600,53600,0
|
|
20240102,182900,43210380800,53600,53600,53600,53600,0
|
|
20240102,182800,43210380800,53600,53600,53600,53600,0
|
|
20240102,182700,43210380800,53600,53600,53600,53600,0
|
|
20240102,182600,43210380800,53600,53600,53600,53600,0
|
|
20240102,182500,43210380800,53600,53600,53600,53600,0
|
|
20240102,182400,43210380800,53600,53600,53600,53600,0
|
|
20240102,182300,43210380800,53600,53600,53600,53600,0
|
|
20240102,182200,43210380800,53600,53600,53600,53600,0
|
|
20240102,182100,43210380800,53600,53600,53600,53600,0
|
|
20240102,182000,43210380800,53600,53600,53600,53600,0
|
|
20240102,181900,43210380800,53600,53600,53600,53600,0
|
|
20240102,181800,43210380800,53600,53600,53600,53600,0
|
|
20240102,181700,43210380800,53600,53600,53600,53600,0
|
|
20240102,181600,43210380800,53600,53600,53600,53600,0
|
|
20240102,181500,43210380800,53600,53600,53600,53600,0
|
|
20240102,181400,43210380800,53600,53600,53600,53600,0
|
|
20240102,181300,43210380800,53600,53600,53600,53600,0
|
|
20240102,181200,43210380800,53600,53600,53600,53600,0
|
|
20240102,181100,43210380800,53600,53600,53600,53600,0
|
|
20240102,181000,43210380800,53600,53600,53600,53600,0
|
|
20240102,180900,43210380800,53600,53600,53600,53600,0
|
|
20240102,180800,43210380800,53600,53600,53600,53600,0
|
|
20240102,180700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,180600,43210380800,53600,53600,53600,53600,0
|
|
20240102,180500,43210380800,53600,53600,53600,53600,0
|
|
20240102,180400,43210380800,53600,53600,53600,53600,0
|
|
20240102,180300,43210380800,53600,53600,53600,53600,0
|
|
20240102,180200,43210380800,53600,53600,53600,53600,0
|
|
20240102,180100,43210380800,53600,53600,53600,53600,0
|
|
20240102,180000,43210380800,53600,53600,53600,53600,0
|
|
20240102,175900,43210380800,53600,53600,53600,53600,0
|
|
20240102,175800,43210380800,53600,53600,53600,53600,0
|
|
20240102,175700,43210380800,53600,53600,53600,53600,0
|
|
20240102,175600,43210380800,53600,53600,53600,53600,0
|
|
20240102,175500,43210380800,53600,53600,53600,53600,0
|
|
20240102,175400,43210380800,53600,53600,53600,53600,0
|
|
20240102,175300,43210380800,53600,53600,53600,53600,0
|
|
20240102,175200,43210380800,53600,53600,53600,53600,0
|
|
20240102,175100,43210380800,53600,53600,53600,53600,0
|
|
20240102,175000,43210380800,53600,53600,53600,53600,0
|
|
20240102,174900,43210380800,53600,53600,53600,53600,0
|
|
20240102,174800,43210380800,53600,53600,53600,53600,0
|
|
20240102,174700,43210380800,53600,53600,53600,53600,0
|
|
20240102,174600,43210380800,53600,53600,53600,53600,0
|
|
20240102,174500,43210380800,53600,53600,53600,53600,0
|
|
20240102,174400,43210380800,53600,53600,53600,53600,0
|
|
20240102,174300,43210380800,53600,53600,53600,53600,0
|
|
20240102,174200,43210380800,53600,53600,53600,53600,0
|
|
20240102,174100,43210380800,53600,53600,53600,53600,0
|
|
20240102,174000,43210380800,53600,53600,53600,53600,0
|
|
20240102,173900,43210380800,53600,53600,53600,53600,0
|
|
20240102,173800,43210380800,53600,53600,53600,53600,0
|
|
20240102,173700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,173600,43210380800,53600,53600,53600,53600,0
|
|
20240102,173500,43210380800,53600,53600,53600,53600,0
|
|
20240102,173400,43210380800,53600,53600,53600,53600,0
|
|
20240102,173300,43210380800,53600,53600,53600,53600,0
|
|
20240102,173200,43210380800,53600,53600,53600,53600,0
|
|
20240102,173100,43210380800,53600,53600,53600,53600,0
|
|
20240102,173000,43210380800,53600,53600,53600,53600,0
|
|
20240102,172900,43210380800,53600,53600,53600,53600,0
|
|
20240102,172800,43210380800,53600,53600,53600,53600,0
|
|
20240102,172700,43210380800,53600,53600,53600,53600,0
|
|
20240102,172600,43210380800,53600,53600,53600,53600,0
|
|
20240102,172500,43210380800,53600,53600,53600,53600,0
|
|
20240102,172400,43210380800,53600,53600,53600,53600,0
|
|
20240102,172300,43210380800,53600,53600,53600,53600,0
|
|
20240102,172200,43210380800,53600,53600,53600,53600,0
|
|
20240102,172100,43210380800,53600,53600,53600,53600,0
|
|
20240102,172000,43210380800,53600,53600,53600,53600,0
|
|
20240102,171900,43210380800,53600,53600,53600,53600,0
|
|
20240102,171800,43210380800,53600,53600,53600,53600,0
|
|
20240102,171700,43210380800,53600,53600,53600,53600,0
|
|
20240102,171600,43210380800,53600,53600,53600,53600,0
|
|
20240102,171500,43210380800,53600,53600,53600,53600,0
|
|
20240102,171400,43210380800,53600,53600,53600,53600,0
|
|
20240102,171300,43210380800,53600,53600,53600,53600,0
|
|
20240102,171200,43210380800,53600,53600,53600,53600,0
|
|
20240102,171100,43210380800,53600,53600,53600,53600,0
|
|
20240102,171000,43210380800,53600,53600,53600,53600,0
|
|
20240102,170900,43210380800,53600,53600,53600,53600,0
|
|
20240102,170800,43210380800,53600,53600,53600,53600,0
|
|
20240102,170700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,170600,43210380800,53600,53600,53600,53600,0
|
|
20240102,170500,43210380800,53600,53600,53600,53600,0
|
|
20240102,170400,43210380800,53600,53600,53600,53600,0
|
|
20240102,170300,43210380800,53600,53600,53600,53600,0
|
|
20240102,170200,43210380800,53600,53600,53600,53600,0
|
|
20240102,170100,43210380800,53600,53600,53600,53600,0
|
|
20240102,170000,43210380800,53600,53600,53600,53600,0
|
|
20240102,165900,43210380800,53600,53600,53600,53600,0
|
|
20240102,165800,43210380800,53600,53600,53600,53600,0
|
|
20240102,165700,43210380800,53600,53600,53600,53600,0
|
|
20240102,165600,43210380800,53600,53600,53600,53600,0
|
|
20240102,165500,43210380800,53600,53600,53600,53600,0
|
|
20240102,165400,43210380800,53600,53600,53600,53600,0
|
|
20240102,165300,43210380800,53600,53600,53600,53600,0
|
|
20240102,165200,43210380800,53600,53600,53600,53600,0
|
|
20240102,165100,43210380800,53600,53600,53600,53600,0
|
|
20240102,165000,43210380800,53600,53600,53600,53600,0
|
|
20240102,164900,43210380800,53600,53600,53600,53600,0
|
|
20240102,164800,43210380800,53600,53600,53600,53600,0
|
|
20240102,164700,43210380800,53600,53600,53600,53600,0
|
|
20240102,164600,43210380800,53600,53600,53600,53600,0
|
|
20240102,164500,43210380800,53600,53600,53600,53600,0
|
|
20240102,164400,43210380800,53600,53600,53600,53600,0
|
|
20240102,164300,43210380800,53600,53600,53600,53600,0
|
|
20240102,164200,43210380800,53600,53600,53600,53600,0
|
|
20240102,164100,43210380800,53600,53600,53600,53600,0
|
|
20240102,164000,43210380800,53600,53600,53600,53600,0
|
|
20240102,163900,43210380800,53600,53600,53600,53600,0
|
|
20240102,163800,43210380800,53600,53600,53600,53600,0
|
|
20240102,163700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,163600,43210380800,53600,53600,53600,53600,0
|
|
20240102,163500,43210380800,53600,53600,53600,53600,0
|
|
20240102,163400,43210380800,53600,53600,53600,53600,0
|
|
20240102,163300,43210380800,53600,53600,53600,53600,0
|
|
20240102,163200,43210380800,53600,53600,53600,53600,0
|
|
20240102,163100,43210380800,53600,53600,53600,53600,0
|
|
20240102,163000,43210380800,53600,53600,53600,53600,0
|
|
20240102,162900,43210380800,53600,53600,53600,53600,0
|
|
20240102,162800,43210380800,53600,53600,53600,53600,0
|
|
20240102,162700,43210380800,53600,53600,53600,53600,0
|
|
20240102,162600,43210380800,53600,53600,53600,53600,0
|
|
20240102,162500,43210380800,53600,53600,53600,53600,0
|
|
20240102,162400,43210380800,53600,53600,53600,53600,0
|
|
20240102,162300,43210380800,53600,53600,53600,53600,0
|
|
20240102,162200,43210380800,53600,53600,53600,53600,0
|
|
20240102,162100,43210380800,53600,53600,53600,53600,0
|
|
20240102,162000,43210380800,53600,53600,53600,53600,0
|
|
20240102,161900,43210380800,53600,53600,53600,53600,0
|
|
20240102,161800,43210380800,53600,53600,53600,53600,0
|
|
20240102,161700,43210380800,53600,53600,53600,53600,0
|
|
20240102,161600,43210380800,53600,53600,53600,53600,0
|
|
20240102,161500,43210380800,53600,53600,53600,53600,0
|
|
20240102,161400,43210380800,53600,53600,53600,53600,0
|
|
20240102,161300,43210380800,53600,53600,53600,53600,0
|
|
20240102,161200,43210380800,53600,53600,53600,53600,0
|
|
20240102,161100,43210380800,53600,53600,53600,53600,0
|
|
20240102,161000,43210380800,53600,53600,53600,53600,0
|
|
20240102,160900,43210380800,53600,53600,53600,53600,0
|
|
20240102,160800,43210380800,53600,53600,53600,53600,0
|
|
20240102,160700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,160600,43210380800,53600,53600,53600,53600,0
|
|
20240102,160500,43210380800,53600,53600,53600,53600,0
|
|
20240102,160400,43210380800,53600,53600,53600,53600,0
|
|
20240102,160300,43210380800,53600,53600,53600,53600,0
|
|
20240102,160200,43210380800,53600,53600,53600,53600,0
|
|
20240102,160100,43210380800,53600,53600,53600,53600,0
|
|
20240102,160000,43210380800,53600,53600,53600,53600,0
|
|
20240102,155900,43210380800,53600,53600,53600,53600,0
|
|
20240102,155800,43210380800,53600,53600,53600,53600,0
|
|
20240102,155700,43210380800,53600,53600,53600,53600,0
|
|
20240102,155600,43210380800,53600,53600,53600,53600,0
|
|
20240102,155500,43210380800,53600,53600,53600,53600,0
|
|
20240102,155400,43210380800,53600,53600,53600,53600,0
|
|
20240102,155300,43210380800,53600,53600,53600,53600,0
|
|
20240102,155200,43210380800,53600,53600,53600,53600,0
|
|
20240102,155100,43210380800,53600,53600,53600,53600,0
|
|
20240102,155000,43210380800,53600,53600,53600,53600,0
|
|
20240102,154900,43210380800,53600,53600,53600,53600,0
|
|
20240102,154800,43210380800,53600,53600,53600,53600,0
|
|
20240102,154700,43210380800,53600,53600,53600,53600,0
|
|
20240102,154600,43210380800,53600,53600,53600,53600,0
|
|
20240102,154500,43210380800,53600,53600,53600,53600,0
|
|
20240102,154400,43210380800,53600,53600,53600,53600,0
|
|
20240102,154300,43210380800,53600,53600,53600,53600,0
|
|
20240102,154200,43210380800,53600,53600,53600,53600,0
|
|
20240102,154100,43210380800,53600,53600,53600,53600,0
|
|
20240102,154000,43210380800,53600,53600,53600,53600,0
|
|
20240102,153900,43210380800,53600,53600,53600,53600,0
|
|
20240102,153800,43210380800,53600,53600,53600,53600,0
|
|
20240102,153700,43210380800,53600,53600,53600,53600,78308
|
|
20240102,153600,43210380800,53600,53600,53600,53600,0
|
|
20240102,153500,43210380800,53600,53600,53600,53600,0
|
|
20240102,153400,43210380800,53600,53600,53600,53600,0
|
|
20240102,153300,43210380800,53600,53600,53600,53600,0
|
|
20240102,153200,43210380800,53600,53600,53600,53600,0
|
|
20240102,153100,43210380800,53600,53600,53600,53600,0
|
|
20240102,153000,43210380800,53600,53600,53600,53600,78308
|
|
20240102,152900,39013072000,53600,53600,53600,53600,0
|
|
20240102,152800,39013072000,53600,53600,53600,53600,0
|
|
20240102,152700,39013072000,53600,53600,53600,53600,0
|
|
20240102,152600,39013072000,53600,53600,53600,53600,0
|
|
20240102,152500,39013072000,53600,53600,53600,53600,0
|
|
20240102,152400,39013072000,53600,53600,53600,53600,0
|
|
20240102,152300,39013072000,53600,53600,53600,53600,0
|
|
20240102,152200,39013072000,53600,53600,53600,53600,0
|
|
20240102,152100,39013072000,53600,53600,53600,53600,0
|
|
20240102,152000,39013072000,53600,53600,53600,53600,0
|
|
20240102,151900,39013072000,53600,53500,53700,53500,3306
|
|
20240102,151800,38835891000,53600,53500,53600,53500,343
|
|
20240102,151700,38817518900,53500,53400,53700,53400,3229
|
|
20240102,151600,38644719100,53500,53400,53600,53400,2519
|
|
20240102,151500,38510001700,53500,53400,53500,53400,1694
|
|
20240102,151400,38419482600,53400,53400,53500,53400,1533
|
|
20240102,151300,38337589700,53400,53500,53600,53400,1920
|
|
20240102,151200,38234942800,53500,53500,53600,53400,2446
|
|
20240102,151100,38104062400,53500,53600,53700,53500,2234
|
|
20240102,151000,37984318800,53700,53700,53700,53600,3594
|
|
20240102,150900,37791401900,53700,53500,53700,53500,2347
|
|
20240102,150800,37665469200,53500,53600,53700,53500,2395
|
|
20240102,150700,37537050700,53600,53700,53700,53500,3363
|
|
20240102,150600,37356685200,53600,53600,53700,53600,2499
|
|
20240102,150500,37222631300,53600,53700,53700,53600,3342
|
|
20240102,150400,37043366600,53700,53600,53700,53600,4167
|
|
20240102,150300,36819649300,53700,53700,53700,53600,2592
|
|
20240102,150200,36680576800,53600,53600,53800,53600,2655
|
|
20240102,150100,36538050900,53600,53600,53800,53600,13061
|
|
20240102,150000,35836718900,53700,53700,53700,53600,3629
|
|
20240102,145900,35641990100,53600,53600,53700,53600,2823
|
|
20240102,145800,35490611800,53600,53700,53700,53600,1731
|
|
20240102,145700,35397729600,53700,53600,53700,53600,2390
|
|
20240102,145600,35269503800,53600,53500,53700,53500,9390
|
|
20240102,145500,34766162500,53500,53500,53600,53500,2124
|
|
20240102,145400,34652462400,53500,53500,53600,53500,1814
|
|
20240102,145300,34555337300,53500,53500,53600,53500,1464
|
|
20240102,145200,34476959500,53500,53500,53600,53400,1549
|
|
20240102,145100,34394013600,53600,53600,53600,53400,2938
|
|
20240102,145000,34236794100,53500,53500,53600,53400,2198
|
|
20240102,144900,34119194100,53500,53600,53600,53400,3846
|
|
20240102,144800,33913214100,53600,53400,53600,53400,4075
|
|
20240102,144700,33695259800,53500,53500,53600,53400,3904
|
|
20240102,144600,33486384100,53500,53400,53600,53400,2807
|
|
20240102,144500,33336192400,53400,53500,53500,53400,2126
|
|
20240102,144400,33222559400,53500,53400,53500,53400,2254
|
|
20240102,144300,33102106600,53400,53400,53500,53400,1822
|
|
20240102,144200,33004730200,53400,53400,53500,53300,2377
|
|
20240102,144100,32877749800,53500,53400,53500,53300,5946
|
|
20240102,144000,32560250700,53400,53400,53500,53400,1834
|
|
20240102,143900,32462258500,53400,53500,53500,53400,1737
|
|
20240102,143800,32369440700,53400,53400,53500,53400,2153
|
|
20240102,143700,32254361400,53400,53500,53600,53400,2456
|
|
20240102,143600,32123088600,53500,53500,53600,53500,2442
|
|
20240102,143500,31992411000,53500,53500,53600,53500,9326
|
|
20240102,143400,31493408200,53500,53500,53600,53500,1198
|
|
20240102,143300,31429299500,53500,53500,53600,53500,1849
|
|
20240102,143200,31330315800,53500,53500,53600,53500,2693
|
|
20240102,143100,31186184700,53500,53500,53600,53500,1543
|
|
20240102,143000,31103592800,53500,53500,53600,53500,2221
|
|
20240102,142900,30984712600,53500,53500,53600,53500,2049
|
|
20240102,142800,30875008400,53500,53600,53600,53500,1145
|
|
20240102,142700,30813732900,53500,53500,53600,53500,2475
|
|
20240102,142600,30681214500,53500,53600,53600,53400,3045
|
|
20240102,142500,30518140800,53500,53500,53600,53400,2339
|
|
20240102,142400,30392994700,53500,53600,53600,53500,2739
|
|
20240102,142300,30246386200,53600,53500,53600,53500,1663
|
|
20240102,142200,30157373900,53500,53400,53600,53400,1140
|
|
20240102,142100,30096350600,53400,53400,53600,53400,4422
|
|
20240102,142000,29859856300,53400,53300,53500,53300,3643
|
|
20240102,141900,29665162200,53300,53400,53600,53300,1958
|
|
20240102,141800,29560505000,53600,53500,53600,53400,3131
|
|
20240102,141700,29392805700,53600,53600,53600,53500,4121
|
|
20240102,141600,29171960100,53500,53500,53700,53400,14229
|
|
20240102,141500,28410106100,53400,53400,53500,53400,963
|
|
20240102,141400,28358621200,53400,53400,53500,53400,1595
|
|
20240102,141300,28273355100,53400,53400,53500,53300,4589
|
|
20240102,141200,28028212200,53400,53400,53400,53300,916
|
|
20240102,141100,27979343900,53300,53400,53400,53300,1583
|
|
20240102,141000,27894875100,53300,53400,53400,53300,1325
|
|
20240102,140900,27824159600,53300,53300,53500,53300,5925
|
|
20240102,140800,27507831000,53400,53300,53400,53300,912
|
|
20240102,140700,27459177000,53400,53400,53400,53300,1399
|
|
20240102,140600,27384500800,53400,53300,53400,53300,1541
|
|
20240102,140500,27302274400,53400,53300,53400,53300,554
|
|
20240102,140400,27272705600,53300,53400,53500,53200,1951
|
|
20240102,140300,27168617200,53500,53200,53500,53200,5246
|
|
20240102,140200,26888575500,53200,53300,53400,53200,1938
|
|
20240102,140100,26785288600,53300,53400,53400,53300,1750
|
|
20240102,140000,26691864600,53400,53300,53400,53100,4695
|
|
20240102,135900,26441380700,53200,53300,53400,53100,1188
|
|
20240102,135800,26378095700,53200,53200,53400,53100,2066
|
|
20240102,135700,26268027900,53300,53200,53400,53100,1770
|
|
20240102,135600,26173687500,53200,53200,53300,53200,900
|
|
20240102,135500,26125735900,53200,53200,53300,53200,2051
|
|
20240102,135400,26016477200,53300,53300,53300,53200,1678
|
|
20240102,135300,25927056600,53200,53200,53300,53200,1011
|
|
20240102,135200,25873230500,53300,53300,53300,53200,1857
|
|
20240102,135100,25774330400,53300,53200,53300,53200,1534
|
|
20240102,135000,25692608400,53200,53200,53300,53200,1187
|
|
20240102,134900,25629388000,53300,53200,53400,53200,2853
|
|
20240102,134800,25477413500,53200,53200,53300,53200,2087
|
|
20240102,134700,25366209800,53300,53200,53300,53200,1515
|
|
20240102,134600,25285521400,53200,53300,53300,53200,2057
|
|
20240102,134500,25175985000,53300,53300,53300,53200,1984
|
|
20240102,134400,25070273200,53200,53300,53300,53200,1391
|
|
20240102,134300,24996172000,53200,53300,53300,53200,1374
|
|
20240102,134200,24923015200,53200,53200,53300,53200,2387
|
|
20240102,134100,24795837500,53200,53300,53300,53200,1236
|
|
20240102,134000,24730028600,53300,53200,53300,53100,1194
|
|
20240102,133900,24666437300,53300,53200,53300,53100,1840
|
|
20240102,133800,24568428600,53300,53300,53300,53100,1928
|
|
20240102,133700,24465783900,53200,53300,53400,53100,763
|
|
20240102,133600,24425150600,53300,53300,53400,53100,3833
|
|
20240102,133500,24220872400,53300,53400,53400,53100,1553
|
|
20240102,133400,24138072100,53300,53400,53400,53200,1118
|
|
20240102,133300,24078451000,53300,53300,53400,53200,1965
|
|
20240102,133200,23973630500,53300,53300,53400,53300,1283
|
|
20240102,133100,23905179800,53400,53300,53400,53100,3457
|
|
20240102,133000,23720925400,53300,53300,53400,53200,2096
|
|
20240102,132900,23609148000,53300,53200,53300,53200,1232
|
|
20240102,132800,23543504300,53300,53100,53400,53100,4260
|
|
20240102,132700,23316432100,53100,53200,53300,53100,2583
|
|
20240102,132600,23178935300,53200,53200,53300,53100,2231
|
|
20240102,132500,23060213800,53200,53100,53200,53100,1826
|
|
20240102,132400,22963121400,53200,53200,53200,53100,1688
|
|
20240102,132300,22873380800,53100,53200,53200,53000,1807
|
|
20240102,132200,22777353000,53100,53200,53200,53000,1796
|
|
20240102,132100,22681936500,53100,53100,53300,53000,4993
|
|
20240102,132000,22416382100,53200,53100,53200,53100,2615
|
|
20240102,131900,22277326300,53100,53100,53200,53000,798
|
|
20240102,131800,22234964000,53100,53200,53200,53000,1043
|
|
20240102,131700,22179506600,53200,53000,53200,53000,3259
|
|
20240102,131600,22006434200,53100,53100,53200,53000,811
|
|
20240102,131500,21963346300,53100,53000,53100,53000,1387
|
|
20240102,131400,21889724500,53000,53100,53100,53000,1855
|
|
20240102,131300,21791257300,53000,53100,53100,53000,1342
|
|
20240102,131200,21720037300,53000,53000,53200,52900,1268
|
|
20240102,131100,21652769000,53000,52900,53200,52900,2571
|
|
20240102,131000,21516323200,53000,53000,53100,52900,920
|
|
20240102,130900,21467559600,53000,53100,53100,52900,1402
|
|
20240102,130800,21393244800,53100,53000,53100,52900,1582
|
|
20240102,130700,21309394900,53100,52900,53100,52800,1497
|
|
20240102,130600,21230113000,52800,52900,53000,52800,1290
|
|
20240102,130500,21161826400,53000,53000,53000,52800,2640
|
|
20240102,130400,21022047100,52900,52900,53000,52800,1956
|
|
20240102,130300,20918541200,52900,52900,53000,52700,1504
|
|
20240102,130200,20839027900,52900,52800,53000,52800,1497
|
|
20240102,130100,20759862200,52800,52800,53000,52700,1271
|
|
20240102,130000,20692728100,52900,52800,52900,52800,983
|
|
20240102,125900,20640764100,52900,52800,52900,52700,1619
|
|
20240102,125800,20555266900,52900,52800,52900,52700,1795
|
|
20240102,125700,20460446600,52800,52800,52900,52700,768
|
|
20240102,125600,20419862300,52800,52800,52900,52700,1108
|
|
20240102,125500,20361349000,52800,52800,52900,52700,1042
|
|
20240102,125400,20306308300,52700,52900,52900,52700,625
|
|
20240102,125300,20273290700,52800,52700,52900,52700,1084
|
|
20240102,125200,20216004000,52800,52800,52900,52700,866
|
|
20240102,125100,20170269000,52900,52800,52900,52700,822
|
|
20240102,125000,20126852900,52800,52700,52900,52700,1792
|
|
20240102,124900,20032238100,52700,52700,52900,52700,787
|
|
20240102,124800,19990708600,52900,52800,53000,52700,3300
|
|
20240102,124700,19816407000,52800,52800,53000,52800,1156
|
|
20240102,124600,19755310900,52900,52900,52900,52800,664
|
|
20240102,124500,19720195100,52900,52800,52900,52800,1110
|
|
20240102,124400,19661524700,52800,52900,52900,52800,1133
|
|
20240102,124300,19601644600,52900,52900,52900,52800,420
|
|
20240102,124200,19579436800,52800,52800,52900,52800,1203
|
|
20240102,124100,19515868200,52800,52800,52900,52800,791
|
|
20240102,124000,19474067600,52900,52800,52900,52800,731
|
|
20240102,123900,19435428200,52900,52800,52900,52800,953
|
|
20240102,123800,19385052700,52800,52800,52900,52800,1290
|
|
20240102,123700,19316900400,52800,52800,52900,52700,1134
|
|
20240102,123600,19256992900,52900,52800,52900,52800,849
|
|
20240102,123500,19212113300,52900,52900,52900,52800,953
|
|
20240102,123400,19161752100,52800,52800,52900,52800,554
|
|
20240102,123300,19132461900,52800,52900,53000,52800,2269
|
|
20240102,123200,19012591600,52800,52900,53000,52800,2698
|
|
20240102,123100,18870052600,52800,52800,53000,52800,1321
|
|
20240102,123000,18800253900,52900,52800,53000,52800,375
|
|
20240102,122900,18780439600,53000,52900,53000,52800,1394
|
|
20240102,122800,18706661000,52800,52900,53000,52800,1191
|
|
20240102,122700,18643709000,52800,52900,53000,52800,1275
|
|
20240102,122600,18576259000,52900,52800,53000,52800,1307
|
|
20240102,122500,18507110700,52900,52800,53000,52800,1134
|
|
20240102,122400,18447148700,52800,52900,53000,52800,814
|
|
20240102,122300,18404121100,52900,52800,53000,52800,2582
|
|
20240102,122200,18267572700,52900,53000,53000,52800,782
|
|
20240102,122100,18226215700,53000,52800,53000,52800,648
|
|
20240102,122000,18191959900,52800,52900,53000,52800,1884
|
|
20240102,121900,18092315200,52900,52900,53000,52800,1252
|
|
20240102,121800,18026131400,53000,52900,53000,52800,676
|
|
20240102,121700,17990389500,52800,52900,53000,52800,1367
|
|
20240102,121600,17918103500,52900,53000,53000,52800,703
|
|
20240102,121500,17880945900,53000,52800,53000,52800,829
|
|
20240102,121400,17837066400,52900,52900,53000,52800,1231
|
|
20240102,121300,17771971000,52900,52900,53000,52800,898
|
|
20240102,121200,17724460200,53000,52900,53000,52900,869
|
|
20240102,121100,17678450500,52900,52900,53000,52900,2605
|
|
20240102,121000,17540476400,52900,52900,53000,52900,807
|
|
20240102,120900,17497743000,52900,53000,53000,52900,534
|
|
20240102,120800,17469483200,53000,52900,53000,52900,1048
|
|
20240102,120700,17413974300,53000,52900,53000,52900,1302
|
|
20240102,120600,17345024800,53000,52900,53000,52900,574
|
|
20240102,120500,17314636400,52900,53000,53000,52900,1159
|
|
20240102,120400,17253267000,52900,52900,53000,52800,1302
|
|
20240102,120300,17184385000,52900,53000,53000,52900,845
|
|
20240102,120200,17139668200,52900,52900,53000,52800,2491
|
|
20240102,120100,17007879300,52800,52800,52900,52800,1370
|
|
20240102,120000,16935441700,52900,52900,52900,52800,843
|
|
20240102,115900,16890880700,52900,52900,52900,52800,691
|
|
20240102,115800,16854341100,52900,52900,52900,52800,2039
|
|
20240102,115700,16746522300,52900,52800,53000,52800,1151
|
|
20240102,115600,16685646800,52800,52900,53000,52800,2463
|
|
20240102,115500,16555424000,52900,52900,52900,52800,1777
|
|
20240102,115400,16461525400,52800,52900,53000,52800,2583
|
|
20240102,115300,16325007700,52900,52900,53000,52800,1461
|
|
20240102,115200,16247760200,52800,52900,53000,52800,1610
|
|
20240102,115100,16162615500,52900,52900,53000,52800,4293
|
|
20240102,115000,15935541000,53000,53000,53000,52900,1242
|
|
20240102,114900,15869752200,53000,52900,53000,52900,3465
|
|
20240102,114800,15686415400,53000,52900,53000,52900,1889
|
|
20240102,114700,15586331000,52900,53000,53000,52900,1182
|
|
20240102,114600,15523723000,53000,52900,53000,52900,2431
|
|
20240102,114500,15395018100,52900,52900,53000,52900,1753
|
|
20240102,114400,15302148700,52900,53000,53000,52900,1307
|
|
20240102,114300,15232930000,52900,52900,53100,52900,2306
|
|
20240102,114200,15110660900,53000,52900,53100,52900,6079
|
|
20240102,114100,14788512500,53000,52900,53100,52900,1468
|
|
20240102,114000,14710753400,53100,53000,53100,52900,1060
|
|
20240102,113900,14654555400,53000,52900,53100,52900,1102
|
|
20240102,113800,14596202200,52900,53000,53100,52900,1063
|
|
20240102,113700,14539884100,53000,52900,53100,52900,1759
|
|
20240102,113600,14446611900,53000,52900,53000,52900,1396
|
|
20240102,113500,14372677700,53000,52900,53100,52900,1791
|
|
20240102,113400,14277772700,52900,52900,53000,52900,1405
|
|
20240102,113300,14203353200,53000,53100,53200,53000,24675
|
|
20240102,113200,12895316000,53100,53100,53200,53000,1273
|
|
20240102,113100,12827716500,53100,53100,53200,53100,1775
|
|
20240102,113000,12733370400,53200,53000,53200,53000,1577
|
|
20240102,112900,12649564500,53000,53000,53100,53000,2180
|
|
20240102,112800,12533884700,53000,53100,53100,53000,2669
|
|
20240102,112700,12392265700,53000,53100,53100,53000,2229
|
|
20240102,112600,12274029000,53100,53000,53100,53000,3277
|
|
20240102,112500,12100124400,53000,53000,53100,53000,3564
|
|
20240102,112400,11911166100,53100,53100,53200,53000,883
|
|
20240102,112300,11864274400,53100,53100,53100,53000,2427
|
|
20240102,112200,11735461200,53100,53100,53100,53000,2586
|
|
20240102,112100,11598204200,53100,53000,53100,53000,1002
|
|
20240102,112000,11545016700,53000,53000,53100,53000,1581
|
|
20240102,111900,11461107100,53000,53200,53200,53000,13016
|
|
20240102,111800,10770074100,53100,53200,53200,53100,674
|
|
20240102,111700,10734269100,53200,53100,53200,53100,2252
|
|
20240102,111600,10614495500,53100,53100,53200,53100,1011
|
|
20240102,111500,10560750900,53200,53100,53200,53100,2769
|
|
20240102,111400,10413493300,53200,53200,53200,53100,878
|
|
20240102,111300,10366794300,53100,53100,53300,53100,4240
|
|
20240102,111200,10141113000,53100,53300,53300,53100,1448
|
|
20240102,111100,10064100800,53200,53200,53300,53200,1191
|
|
20240102,111000,10000681200,53200,53200,53300,53100,465
|
|
20240102,110900,9975946800,53200,53100,53300,53100,939
|
|
20240102,110800,9926012000,53200,53200,53200,53100,1844
|
|
20240102,110700,9827951800,53200,53100,53200,53100,1411
|
|
20240102,110600,9752922200,53100,53100,53300,53100,1635
|
|
20240102,110500,9665920600,53200,53200,53300,53200,1563
|
|
20240102,110400,9582736100,53200,53300,53400,53200,4822
|
|
20240102,110300,9326092800,53300,53400,53400,53200,1755
|
|
20240102,110200,9232557500,53400,53300,53400,53300,917
|
|
20240102,110100,9183634100,53400,53400,53400,53200,1548
|
|
20240102,110000,9101047200,53400,53300,53400,53200,1962
|
|
20240102,105900,8996420000,53300,53200,53300,53200,1490
|
|
20240102,105800,8917046300,53200,53300,53300,53200,2622
|
|
20240102,105700,8777429100,53200,53300,53300,53200,1518
|
|
20240102,105600,8696571300,53300,53300,53400,53200,1087
|
|
20240102,105500,8638630900,53300,53400,53400,53200,2458
|
|
20240102,105400,8507536100,53300,53300,53400,53300,4273
|
|
20240102,105300,8279686100,53300,53400,53400,53300,1134
|
|
20240102,105200,8219170200,53400,53300,53400,53300,1475
|
|
20240102,105100,8140460500,53400,53300,53400,53200,1548
|
|
20240102,105000,8057928300,53300,53300,53400,53300,3728
|
|
20240102,104900,7859130300,53300,53300,53400,53300,1497
|
|
20240102,104800,7779256500,53300,53300,53400,53300,1364
|
|
20240102,104700,7706473100,53300,53300,53400,53200,1351
|
|
20240102,104600,7634453100,53400,53400,53400,53200,1389
|
|
20240102,104500,7560369400,53200,53300,53300,53200,1934
|
|
20240102,104400,7457332800,53300,53300,53300,53200,942
|
|
20240102,104300,7407148600,53200,53300,53300,53200,1399
|
|
20240102,104200,7332597600,53300,53300,53300,53200,1120
|
|
20240102,104100,7272923100,53300,53300,53300,53200,1343
|
|
20240102,104000,7201354800,53300,53300,53300,53200,3069
|
|
20240102,103900,7037857200,53300,53400,53400,53300,1530
|
|
20240102,103800,6956195800,53400,53300,53400,53300,553
|
|
20240102,103700,6926670100,53400,53300,53400,53200,788
|
|
20240102,103600,6884628300,53200,53300,53400,53200,1672
|
|
20240102,103500,6795501200,53300,53300,53300,53200,711
|
|
20240102,103400,6757605500,53300,53300,53300,53200,1503
|
|
20240102,103300,6677514600,53300,53300,53300,53200,1169
|
|
20240102,103200,6615216700,53300,53300,53300,53200,1075
|
|
20240102,103100,6557922100,53300,53300,53400,53200,2249
|
|
20240102,103000,6438056500,53300,53200,53300,53200,1262
|
|
20240102,102900,6370804200,53200,53200,53300,53200,589
|
|
20240102,102800,6339456900,53200,53100,53200,53100,2330
|
|
20240102,102700,6215510400,53100,53200,53200,53100,822
|
|
20240102,102600,6171799700,53200,53200,53200,53100,680
|
|
20240102,102500,6135646700,53200,53200,53200,53100,997
|
|
20240102,102400,6082643800,53100,53100,53200,53100,569
|
|
20240102,102300,6052422200,53200,53200,53200,53000,1175
|
|
20240102,102200,5990004800,53200,53100,53200,53000,3425
|
|
20240102,102100,5808137100,53100,53200,53200,53000,3282
|
|
20240102,102000,5633870100,53100,53200,53200,53100,1327
|
|
20240102,101900,5563323000,53200,53200,53200,53100,3170
|
|
20240102,101800,5394944900,53200,53200,53300,53100,4717
|
|
20240102,101700,5144052500,53200,53200,53300,53200,2036
|
|
20240102,101600,5035619100,53200,53200,53300,53200,3023
|
|
20240102,101500,4874786700,53300,53200,53300,53200,1449
|
|
20240102,101400,4797590200,53200,53100,53300,53100,1138
|
|
20240102,101300,4737033800,53100,53200,53300,53100,4808
|
|
20240102,101200,4481228000,53300,53200,53300,53200,2787
|
|
20240102,101100,4332726800,53200,53300,53400,53200,1207
|
|
20240102,101000,4268417600,53400,53400,53400,53200,5650
|
|
20240102,100900,3967342900,53400,53500,53500,53300,3190
|
|
20240102,100800,3797032500,53400,53400,53600,53400,2859
|
|
20240102,100700,3644096800,53400,53400,53500,53400,1485
|
|
20240102,100600,3564755400,53400,53400,53500,53300,8197
|
|
20240102,100500,3127009800,53500,53400,53500,53300,1585
|
|
20240102,100400,3042350700,53400,53400,53500,53300,2829
|
|
20240102,100300,2891237900,53400,53300,53600,53300,9091
|
|
20240102,100200,2405246000,53300,53400,53400,53300,1260
|
|
20240102,100100,2338061800,53400,53400,53500,53400,2598
|
|
20240102,100000,2199293300,53400,53300,53800,53200,41090
|