675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,201100,36385141300,52600,52600,52600,52600,0
|
|
20240103,201000,36385141300,52600,52600,52600,52600,0
|
|
20240103,200900,36385141300,52600,52600,52600,52600,0
|
|
20240103,200800,36385141300,52600,52600,52600,52600,0
|
|
20240103,200700,36385141300,52600,52600,52600,52600,0
|
|
20240103,200600,36385141300,52600,52600,52600,52600,0
|
|
20240103,200500,36385141300,52600,52600,52600,52600,0
|
|
20240103,200400,36385141300,52600,52600,52600,52600,0
|
|
20240103,200300,36385141300,52600,52600,52600,52600,0
|
|
20240103,200200,36385141300,52600,52600,52600,52600,0
|
|
20240103,200100,36385141300,52600,52600,52600,52600,0
|
|
20240103,200000,36385141300,52600,52600,52600,52600,0
|
|
20240103,195900,36385141300,52600,52600,52600,52600,0
|
|
20240103,195800,36385141300,52600,52600,52600,52600,0
|
|
20240103,195700,36385141300,52600,52600,52600,52600,0
|
|
20240103,195600,36385141300,52600,52600,52600,52600,0
|
|
20240103,195500,36385141300,52600,52600,52600,52600,0
|
|
20240103,195400,36385141300,52600,52600,52600,52600,0
|
|
20240103,195300,36385141300,52600,52600,52600,52600,0
|
|
20240103,195200,36385141300,52600,52600,52600,52600,0
|
|
20240103,195100,36385141300,52600,52600,52600,52600,0
|
|
20240103,195000,36385141300,52600,52600,52600,52600,0
|
|
20240103,194900,36385141300,52600,52600,52600,52600,0
|
|
20240103,194800,36385141300,52600,52600,52600,52600,0
|
|
20240103,194700,36385141300,52600,52600,52600,52600,0
|
|
20240103,194600,36385141300,52600,52600,52600,52600,0
|
|
20240103,194500,36385141300,52600,52600,52600,52600,0
|
|
20240103,194400,36385141300,52600,52600,52600,52600,0
|
|
20240103,194300,36385141300,52600,52600,52600,52600,0
|
|
20240103,194200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,194100,36385141300,52600,52600,52600,52600,0
|
|
20240103,194000,36385141300,52600,52600,52600,52600,0
|
|
20240103,193900,36385141300,52600,52600,52600,52600,0
|
|
20240103,193800,36385141300,52600,52600,52600,52600,0
|
|
20240103,193700,36385141300,52600,52600,52600,52600,0
|
|
20240103,193600,36385141300,52600,52600,52600,52600,0
|
|
20240103,193500,36385141300,52600,52600,52600,52600,0
|
|
20240103,193400,36385141300,52600,52600,52600,52600,0
|
|
20240103,193300,36385141300,52600,52600,52600,52600,0
|
|
20240103,193200,36385141300,52600,52600,52600,52600,0
|
|
20240103,193100,36385141300,52600,52600,52600,52600,0
|
|
20240103,193000,36385141300,52600,52600,52600,52600,0
|
|
20240103,192900,36385141300,52600,52600,52600,52600,0
|
|
20240103,192800,36385141300,52600,52600,52600,52600,0
|
|
20240103,192700,36385141300,52600,52600,52600,52600,0
|
|
20240103,192600,36385141300,52600,52600,52600,52600,0
|
|
20240103,192500,36385141300,52600,52600,52600,52600,0
|
|
20240103,192400,36385141300,52600,52600,52600,52600,0
|
|
20240103,192300,36385141300,52600,52600,52600,52600,0
|
|
20240103,192200,36385141300,52600,52600,52600,52600,0
|
|
20240103,192100,36385141300,52600,52600,52600,52600,0
|
|
20240103,192000,36385141300,52600,52600,52600,52600,0
|
|
20240103,191900,36385141300,52600,52600,52600,52600,0
|
|
20240103,191800,36385141300,52600,52600,52600,52600,0
|
|
20240103,191700,36385141300,52600,52600,52600,52600,0
|
|
20240103,191600,36385141300,52600,52600,52600,52600,0
|
|
20240103,191500,36385141300,52600,52600,52600,52600,0
|
|
20240103,191400,36385141300,52600,52600,52600,52600,0
|
|
20240103,191300,36385141300,52600,52600,52600,52600,0
|
|
20240103,191200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,191100,36385141300,52600,52600,52600,52600,0
|
|
20240103,191000,36385141300,52600,52600,52600,52600,0
|
|
20240103,190900,36385141300,52600,52600,52600,52600,0
|
|
20240103,190800,36385141300,52600,52600,52600,52600,0
|
|
20240103,190700,36385141300,52600,52600,52600,52600,0
|
|
20240103,190600,36385141300,52600,52600,52600,52600,0
|
|
20240103,190500,36385141300,52600,52600,52600,52600,0
|
|
20240103,190400,36385141300,52600,52600,52600,52600,0
|
|
20240103,190300,36385141300,52600,52600,52600,52600,0
|
|
20240103,190200,36385141300,52600,52600,52600,52600,0
|
|
20240103,190100,36385141300,52600,52600,52600,52600,0
|
|
20240103,190000,36385141300,52600,52600,52600,52600,0
|
|
20240103,185900,36385141300,52600,52600,52600,52600,0
|
|
20240103,185800,36385141300,52600,52600,52600,52600,0
|
|
20240103,185700,36385141300,52600,52600,52600,52600,0
|
|
20240103,185600,36385141300,52600,52600,52600,52600,0
|
|
20240103,185500,36385141300,52600,52600,52600,52600,0
|
|
20240103,185400,36385141300,52600,52600,52600,52600,0
|
|
20240103,185300,36385141300,52600,52600,52600,52600,0
|
|
20240103,185200,36385141300,52600,52600,52600,52600,0
|
|
20240103,185100,36385141300,52600,52600,52600,52600,0
|
|
20240103,185000,36385141300,52600,52600,52600,52600,0
|
|
20240103,184900,36385141300,52600,52600,52600,52600,0
|
|
20240103,184800,36385141300,52600,52600,52600,52600,0
|
|
20240103,184700,36385141300,52600,52600,52600,52600,0
|
|
20240103,184600,36385141300,52600,52600,52600,52600,0
|
|
20240103,184500,36385141300,52600,52600,52600,52600,0
|
|
20240103,184400,36385141300,52600,52600,52600,52600,0
|
|
20240103,184300,36385141300,52600,52600,52600,52600,0
|
|
20240103,184200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,184100,36385141300,52600,52600,52600,52600,0
|
|
20240103,184000,36385141300,52600,52600,52600,52600,0
|
|
20240103,183900,36385141300,52600,52600,52600,52600,0
|
|
20240103,183800,36385141300,52600,52600,52600,52600,0
|
|
20240103,183700,36385141300,52600,52600,52600,52600,0
|
|
20240103,183600,36385141300,52600,52600,52600,52600,0
|
|
20240103,183500,36385141300,52600,52600,52600,52600,0
|
|
20240103,183400,36385141300,52600,52600,52600,52600,0
|
|
20240103,183300,36385141300,52600,52600,52600,52600,0
|
|
20240103,183200,36385141300,52600,52600,52600,52600,0
|
|
20240103,183100,36385141300,52600,52600,52600,52600,0
|
|
20240103,183000,36385141300,52600,52600,52600,52600,0
|
|
20240103,182900,36385141300,52600,52600,52600,52600,0
|
|
20240103,182800,36385141300,52600,52600,52600,52600,0
|
|
20240103,182700,36385141300,52600,52600,52600,52600,0
|
|
20240103,182600,36385141300,52600,52600,52600,52600,0
|
|
20240103,182500,36385141300,52600,52600,52600,52600,0
|
|
20240103,182400,36385141300,52600,52600,52600,52600,0
|
|
20240103,182300,36385141300,52600,52600,52600,52600,0
|
|
20240103,182200,36385141300,52600,52600,52600,52600,0
|
|
20240103,182100,36385141300,52600,52600,52600,52600,0
|
|
20240103,182000,36385141300,52600,52600,52600,52600,0
|
|
20240103,181900,36385141300,52600,52600,52600,52600,0
|
|
20240103,181800,36385141300,52600,52600,52600,52600,0
|
|
20240103,181700,36385141300,52600,52600,52600,52600,0
|
|
20240103,181600,36385141300,52600,52600,52600,52600,0
|
|
20240103,181500,36385141300,52600,52600,52600,52600,0
|
|
20240103,181400,36385141300,52600,52600,52600,52600,0
|
|
20240103,181300,36385141300,52600,52600,52600,52600,0
|
|
20240103,181200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,181100,36385141300,52600,52600,52600,52600,0
|
|
20240103,181000,36385141300,52600,52600,52600,52600,0
|
|
20240103,180900,36385141300,52600,52600,52600,52600,0
|
|
20240103,180800,36385141300,52600,52600,52600,52600,0
|
|
20240103,180700,36385141300,52600,52600,52600,52600,0
|
|
20240103,180600,36385141300,52600,52600,52600,52600,0
|
|
20240103,180500,36385141300,52600,52600,52600,52600,0
|
|
20240103,180400,36385141300,52600,52600,52600,52600,0
|
|
20240103,180300,36385141300,52600,52600,52600,52600,0
|
|
20240103,180200,36385141300,52600,52600,52600,52600,0
|
|
20240103,180100,36385141300,52600,52600,52600,52600,0
|
|
20240103,180000,36385141300,52600,52600,52600,52600,0
|
|
20240103,175900,36385141300,52600,52600,52600,52600,0
|
|
20240103,175800,36385141300,52600,52600,52600,52600,0
|
|
20240103,175700,36385141300,52600,52600,52600,52600,0
|
|
20240103,175600,36385141300,52600,52600,52600,52600,0
|
|
20240103,175500,36385141300,52600,52600,52600,52600,0
|
|
20240103,175400,36385141300,52600,52600,52600,52600,0
|
|
20240103,175300,36385141300,52600,52600,52600,52600,0
|
|
20240103,175200,36385141300,52600,52600,52600,52600,0
|
|
20240103,175100,36385141300,52600,52600,52600,52600,0
|
|
20240103,175000,36385141300,52600,52600,52600,52600,0
|
|
20240103,174900,36385141300,52600,52600,52600,52600,0
|
|
20240103,174800,36385141300,52600,52600,52600,52600,0
|
|
20240103,174700,36385141300,52600,52600,52600,52600,0
|
|
20240103,174600,36385141300,52600,52600,52600,52600,0
|
|
20240103,174500,36385141300,52600,52600,52600,52600,0
|
|
20240103,174400,36385141300,52600,52600,52600,52600,0
|
|
20240103,174300,36385141300,52600,52600,52600,52600,0
|
|
20240103,174200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,174100,36385141300,52600,52600,52600,52600,0
|
|
20240103,174000,36385141300,52600,52600,52600,52600,0
|
|
20240103,173900,36385141300,52600,52600,52600,52600,0
|
|
20240103,173800,36385141300,52600,52600,52600,52600,0
|
|
20240103,173700,36385141300,52600,52600,52600,52600,0
|
|
20240103,173600,36385141300,52600,52600,52600,52600,0
|
|
20240103,173500,36385141300,52600,52600,52600,52600,0
|
|
20240103,173400,36385141300,52600,52600,52600,52600,0
|
|
20240103,173300,36385141300,52600,52600,52600,52600,0
|
|
20240103,173200,36385141300,52600,52600,52600,52600,0
|
|
20240103,173100,36385141300,52600,52600,52600,52600,0
|
|
20240103,173000,36385141300,52600,52600,52600,52600,0
|
|
20240103,172900,36385141300,52600,52600,52600,52600,0
|
|
20240103,172800,36385141300,52600,52600,52600,52600,0
|
|
20240103,172700,36385141300,52600,52600,52600,52600,0
|
|
20240103,172600,36385141300,52600,52600,52600,52600,0
|
|
20240103,172500,36385141300,52600,52600,52600,52600,0
|
|
20240103,172400,36385141300,52600,52600,52600,52600,0
|
|
20240103,172300,36385141300,52600,52600,52600,52600,0
|
|
20240103,172200,36385141300,52600,52600,52600,52600,0
|
|
20240103,172100,36385141300,52600,52600,52600,52600,0
|
|
20240103,172000,36385141300,52600,52600,52600,52600,0
|
|
20240103,171900,36385141300,52600,52600,52600,52600,0
|
|
20240103,171800,36385141300,52600,52600,52600,52600,0
|
|
20240103,171700,36385141300,52600,52600,52600,52600,0
|
|
20240103,171600,36385141300,52600,52600,52600,52600,0
|
|
20240103,171500,36385141300,52600,52600,52600,52600,0
|
|
20240103,171400,36385141300,52600,52600,52600,52600,0
|
|
20240103,171300,36385141300,52600,52600,52600,52600,0
|
|
20240103,171200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,171100,36385141300,52600,52600,52600,52600,0
|
|
20240103,171000,36385141300,52600,52600,52600,52600,0
|
|
20240103,170900,36385141300,52600,52600,52600,52600,0
|
|
20240103,170800,36385141300,52600,52600,52600,52600,0
|
|
20240103,170700,36385141300,52600,52600,52600,52600,0
|
|
20240103,170600,36385141300,52600,52600,52600,52600,0
|
|
20240103,170500,36385141300,52600,52600,52600,52600,0
|
|
20240103,170400,36385141300,52600,52600,52600,52600,0
|
|
20240103,170300,36385141300,52600,52600,52600,52600,0
|
|
20240103,170200,36385141300,52600,52600,52600,52600,0
|
|
20240103,170100,36385141300,52600,52600,52600,52600,0
|
|
20240103,170000,36385141300,52600,52600,52600,52600,0
|
|
20240103,165900,36385141300,52600,52600,52600,52600,0
|
|
20240103,165800,36385141300,52600,52600,52600,52600,0
|
|
20240103,165700,36385141300,52600,52600,52600,52600,0
|
|
20240103,165600,36385141300,52600,52600,52600,52600,0
|
|
20240103,165500,36385141300,52600,52600,52600,52600,0
|
|
20240103,165400,36385141300,52600,52600,52600,52600,0
|
|
20240103,165300,36385141300,52600,52600,52600,52600,0
|
|
20240103,165200,36385141300,52600,52600,52600,52600,0
|
|
20240103,165100,36385141300,52600,52600,52600,52600,0
|
|
20240103,165000,36385141300,52600,52600,52600,52600,0
|
|
20240103,164900,36385141300,52600,52600,52600,52600,0
|
|
20240103,164800,36385141300,52600,52600,52600,52600,0
|
|
20240103,164700,36385141300,52600,52600,52600,52600,0
|
|
20240103,164600,36385141300,52600,52600,52600,52600,0
|
|
20240103,164500,36385141300,52600,52600,52600,52600,0
|
|
20240103,164400,36385141300,52600,52600,52600,52600,0
|
|
20240103,164300,36385141300,52600,52600,52600,52600,0
|
|
20240103,164200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,164100,36385141300,52600,52600,52600,52600,0
|
|
20240103,164000,36385141300,52600,52600,52600,52600,0
|
|
20240103,163900,36385141300,52600,52600,52600,52600,0
|
|
20240103,163800,36385141300,52600,52600,52600,52600,0
|
|
20240103,163700,36385141300,52600,52600,52600,52600,0
|
|
20240103,163600,36385141300,52600,52600,52600,52600,0
|
|
20240103,163500,36385141300,52600,52600,52600,52600,0
|
|
20240103,163400,36385141300,52600,52600,52600,52600,0
|
|
20240103,163300,36385141300,52600,52600,52600,52600,0
|
|
20240103,163200,36385141300,52600,52600,52600,52600,0
|
|
20240103,163100,36385141300,52600,52600,52600,52600,0
|
|
20240103,163000,36385141300,52600,52600,52600,52600,0
|
|
20240103,162900,36385141300,52600,52600,52600,52600,0
|
|
20240103,162800,36385141300,52600,52600,52600,52600,0
|
|
20240103,162700,36385141300,52600,52600,52600,52600,0
|
|
20240103,162600,36385141300,52600,52600,52600,52600,0
|
|
20240103,162500,36385141300,52600,52600,52600,52600,0
|
|
20240103,162400,36385141300,52600,52600,52600,52600,0
|
|
20240103,162300,36385141300,52600,52600,52600,52600,0
|
|
20240103,162200,36385141300,52600,52600,52600,52600,0
|
|
20240103,162100,36385141300,52600,52600,52600,52600,0
|
|
20240103,162000,36385141300,52600,52600,52600,52600,0
|
|
20240103,161900,36385141300,52600,52600,52600,52600,0
|
|
20240103,161800,36385141300,52600,52600,52600,52600,0
|
|
20240103,161700,36385141300,52600,52600,52600,52600,0
|
|
20240103,161600,36385141300,52600,52600,52600,52600,0
|
|
20240103,161500,36385141300,52600,52600,52600,52600,0
|
|
20240103,161400,36385141300,52600,52600,52600,52600,0
|
|
20240103,161300,36385141300,52600,52600,52600,52600,0
|
|
20240103,161200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,161100,36385141300,52600,52600,52600,52600,0
|
|
20240103,161000,36385141300,52600,52600,52600,52600,0
|
|
20240103,160900,36385141300,52600,52600,52600,52600,0
|
|
20240103,160800,36385141300,52600,52600,52600,52600,0
|
|
20240103,160700,36385141300,52600,52600,52600,52600,0
|
|
20240103,160600,36385141300,52600,52600,52600,52600,0
|
|
20240103,160500,36385141300,52600,52600,52600,52600,0
|
|
20240103,160400,36385141300,52600,52600,52600,52600,0
|
|
20240103,160300,36385141300,52600,52600,52600,52600,0
|
|
20240103,160200,36385141300,52600,52600,52600,52600,0
|
|
20240103,160100,36385141300,52600,52600,52600,52600,0
|
|
20240103,160000,36385141300,52600,52600,52600,52600,0
|
|
20240103,155900,36385141300,52600,52600,52600,52600,0
|
|
20240103,155800,36385141300,52600,52600,52600,52600,0
|
|
20240103,155700,36385141300,52600,52600,52600,52600,0
|
|
20240103,155600,36385141300,52600,52600,52600,52600,0
|
|
20240103,155500,36385141300,52600,52600,52600,52600,0
|
|
20240103,155400,36385141300,52600,52600,52600,52600,0
|
|
20240103,155300,36385141300,52600,52600,52600,52600,0
|
|
20240103,155200,36385141300,52600,52600,52600,52600,0
|
|
20240103,155100,36385141300,52600,52600,52600,52600,0
|
|
20240103,155000,36385141300,52600,52600,52600,52600,0
|
|
20240103,154900,36385141300,52600,52600,52600,52600,0
|
|
20240103,154800,36385141300,52600,52600,52600,52600,0
|
|
20240103,154700,36385141300,52600,52600,52600,52600,0
|
|
20240103,154600,36385141300,52600,52600,52600,52600,0
|
|
20240103,154500,36385141300,52600,52600,52600,52600,0
|
|
20240103,154400,36385141300,52600,52600,52600,52600,0
|
|
20240103,154300,36385141300,52600,52600,52600,52600,0
|
|
20240103,154200,36385141300,52600,52600,52600,52600,63259
|
|
20240103,154100,36385141300,52600,52600,52600,52600,0
|
|
20240103,154000,36385141300,52600,52600,52600,52600,0
|
|
20240103,153900,36385141300,52600,52600,52600,52600,0
|
|
20240103,153800,36385141300,52600,52600,52600,52600,0
|
|
20240103,153700,36385141300,52600,52600,52600,52600,0
|
|
20240103,153600,36385141300,52600,52600,52600,52600,0
|
|
20240103,153500,36385141300,52600,52600,52600,52600,0
|
|
20240103,153400,36385141300,52600,52600,52600,52600,0
|
|
20240103,153300,36385141300,52600,52600,52600,52600,0
|
|
20240103,153200,36385141300,52600,52600,52600,52600,0
|
|
20240103,153100,36385141300,52600,52600,52600,52600,0
|
|
20240103,153000,36385141300,52600,52600,52600,52600,63259
|
|
20240103,152900,33057717900,52800,52800,52800,52800,0
|
|
20240103,152800,33057717900,52800,52800,52800,52800,0
|
|
20240103,152700,33057717900,52800,52800,52800,52800,0
|
|
20240103,152600,33057717900,52800,52800,52800,52800,0
|
|
20240103,152500,33057717900,52800,52800,52800,52800,0
|
|
20240103,152400,33057717900,52800,52800,52800,52800,0
|
|
20240103,152300,33057717900,52800,52800,52800,52800,0
|
|
20240103,152200,33057717900,52800,52800,52800,52800,0
|
|
20240103,152100,33057717900,52800,52800,52800,52800,0
|
|
20240103,152000,33057717900,52800,52800,52800,52800,0
|
|
20240103,151900,33057717900,52800,52700,52800,52700,6886
|
|
20240103,151800,32694660900,52800,52800,52800,52700,881
|
|
20240103,151700,32648190600,52700,52800,52800,52700,2382
|
|
20240103,151600,32522611400,52800,52700,52800,52700,1058
|
|
20240103,151500,32466812400,52700,52800,52800,52700,1018
|
|
20240103,151400,32413109000,52700,52800,52800,52700,996
|
|
20240103,151300,32360580700,52800,52800,52900,52700,3264
|
|
20240103,151200,32188237900,52800,52800,52900,52800,821
|
|
20240103,151100,32144856600,52800,52800,52900,52700,9284
|
|
20240103,151000,31654636900,52700,52700,52800,52700,1669
|
|
20240103,150900,31566610700,52800,52700,52800,52700,707
|
|
20240103,150800,31529320900,52800,52800,52900,52700,22636
|
|
20240103,150700,30334371200,52800,52900,52900,52800,1233
|
|
20240103,150600,30269184200,52900,52900,52900,52800,820
|
|
20240103,150500,30225846700,52900,52800,52900,52800,1063
|
|
20240103,150400,30169631500,52800,52800,52900,52800,997
|
|
20240103,150300,30116948300,52900,52800,52900,52800,1104
|
|
20240103,150200,30058557100,52900,52800,52900,52800,625
|
|
20240103,150100,30025518400,52900,52900,52900,52800,512
|
|
20240103,150000,29998443600,52800,52800,52900,52800,694
|
|
20240103,145900,29961739700,52800,52900,52900,52800,1402
|
|
20240103,145800,29887600500,52800,52800,52900,52800,2399
|
|
20240103,145700,29760836200,52800,52900,52900,52800,1473
|
|
20240103,145600,29682943000,52800,52700,52900,52700,2036
|
|
20240103,145500,29575395000,52700,52700,52800,52700,1849
|
|
20240103,145400,29477771200,52700,52800,52800,52700,1226
|
|
20240103,145300,29413043800,52700,52700,52800,52700,2509
|
|
20240103,145200,29280574300,52700,52700,52800,52700,1554
|
|
20240103,145100,29198527500,52700,52800,52800,52700,1548
|
|
20240103,145000,29116803800,52700,52700,52800,52700,1839
|
|
20240103,144900,29019711000,52700,52700,52800,52700,1562
|
|
20240103,144800,28937249100,52700,52800,52800,52700,1058
|
|
20240103,144700,28881391400,52700,52700,52800,52700,1707
|
|
20240103,144600,28791264300,52700,52800,52800,52700,1116
|
|
20240103,144500,28732347800,52800,52800,52800,52700,1034
|
|
20240103,144400,28677759400,52800,52800,52800,52700,3446
|
|
20240103,144300,28495814200,52800,52800,52800,52700,1391
|
|
20240103,144200,28422390700,52800,52700,52800,52700,1249
|
|
20240103,144100,28356465400,52800,52800,52800,52700,668
|
|
20240103,144000,28321209600,52800,52800,52800,52700,1227
|
|
20240103,143900,28256448400,52800,52800,52800,52700,879
|
|
20240103,143800,28210053600,52800,52700,52800,52700,543
|
|
20240103,143700,28181408600,52800,52700,52800,52700,1127
|
|
20240103,143600,28121909800,52700,52800,52800,52700,15655
|
|
20240103,143500,27295456100,52900,52800,52900,52800,1356
|
|
20240103,143400,27223802800,52900,52900,52900,52800,1175
|
|
20240103,143300,27161660200,52900,52900,52900,52800,1038
|
|
20240103,143200,27106760400,52900,52900,52900,52800,602
|
|
20240103,143100,27074921900,52900,52900,52900,52800,1023
|
|
20240103,143000,27020810600,52900,52900,52900,52800,1008
|
|
20240103,142900,26967491400,52900,52900,52900,52800,321
|
|
20240103,142800,26950513400,52900,52900,52900,52800,861
|
|
20240103,142700,26904970000,52900,52800,52900,52800,555
|
|
20240103,142600,26875616300,52800,52900,52900,52800,2330
|
|
20240103,142500,26752383800,52900,52900,52900,52800,813
|
|
20240103,142400,26709390700,52900,52900,52900,52800,1335
|
|
20240103,142300,26638863700,52800,52900,52900,52800,1717
|
|
20240103,142200,26548128800,52900,52800,52900,52800,1011
|
|
20240103,142100,26494651500,52900,52800,52900,52800,964
|
|
20240103,142000,26443657900,52900,52900,52900,52800,812
|
|
20240103,141900,26400705500,52900,52900,52900,52800,1605
|
|
20240103,141800,26315802200,52900,52900,52900,52800,372
|
|
20240103,141700,26296126000,52900,52900,52900,52800,1439
|
|
20240103,141600,26220006600,52900,52800,52900,52800,592
|
|
20240103,141500,26188693500,52900,52900,52900,52800,1363
|
|
20240103,141400,26116591100,52900,52900,52900,52800,1653
|
|
20240103,141300,26029151400,52900,52900,52900,52800,364
|
|
20240103,141200,26009897600,52900,52900,52900,52800,2407
|
|
20240103,141100,25882571000,52900,52900,52900,52800,886
|
|
20240103,141000,25835704100,52900,52900,52900,52800,939
|
|
20240103,140900,25786037900,52900,52900,52900,52800,1162
|
|
20240103,140800,25724592900,52900,52800,52900,52800,1016
|
|
20240103,140700,25670849800,52900,52900,52900,52800,629
|
|
20240103,140600,25637583300,52900,52800,52900,52800,973
|
|
20240103,140500,25586112300,52800,52800,52900,52800,450
|
|
20240103,140400,25562311300,52900,52800,52900,52800,1596
|
|
20240103,140300,25477884300,52900,52900,52900,52800,670
|
|
20240103,140200,25442442400,52900,52900,52900,52800,1063
|
|
20240103,140100,25386213900,52900,52900,52900,52800,877
|
|
20240103,140000,25339825300,52900,52900,52900,52800,1021
|
|
20240103,135900,25285817300,52900,52900,52900,52800,431
|
|
20240103,135800,25263020900,52900,52800,52900,52800,3120
|
|
20240103,135700,25098259200,52800,52800,52800,52700,1489
|
|
20240103,135600,25019642800,52800,52800,52800,52700,1181
|
|
20240103,135500,24957287100,52800,52800,52800,52700,1375
|
|
20240103,135400,24884697500,52800,52800,52800,52700,1998
|
|
20240103,135300,24779209400,52800,52800,52800,52700,2179
|
|
20240103,135200,24664162100,52800,52800,52800,52700,4731
|
|
20240103,135100,24414398100,52800,52800,52800,52700,3130
|
|
20240103,135000,24249136700,52800,52800,52800,52700,1154
|
|
20240103,134900,24188206300,52800,52800,52800,52700,1363
|
|
20240103,134800,24116240000,52800,52800,52800,52700,582
|
|
20240103,134700,24085513500,52800,52800,52800,52700,1230
|
|
20240103,134600,24020571100,52800,52800,52800,52700,1165
|
|
20240103,134500,23959062300,52800,52800,52800,52700,910
|
|
20240103,134400,23911021800,52800,52800,52800,52700,1596
|
|
20240103,134300,23826822900,52800,52700,52800,52700,1282
|
|
20240103,134200,23759187100,52800,52700,52800,52700,863
|
|
20240103,134100,23713628300,52800,52800,52800,52700,215
|
|
20240103,134000,23702286800,52800,52800,52800,52700,673
|
|
20240103,133900,23666761600,52800,52800,52800,52700,737
|
|
20240103,133800,23627864700,52700,52800,52800,52700,701
|
|
20240103,133700,23590864000,52800,52800,52800,52700,1318
|
|
20240103,133600,23521285100,52800,52800,52800,52700,873
|
|
20240103,133500,23475216400,52800,52800,52800,52700,986
|
|
20240103,133400,23423165000,52700,52700,52800,52700,2212
|
|
20240103,133300,23306388500,52700,52700,52800,52700,1768
|
|
20240103,133200,23213048000,52800,52700,52800,52700,791
|
|
20240103,133100,23171294600,52800,52800,52800,52700,969
|
|
20240103,133000,23120133800,52800,52800,52800,52700,775
|
|
20240103,132900,23079227800,52700,52700,52800,52700,1124
|
|
20240103,132800,23019883300,52800,52800,52800,52700,1075
|
|
20240103,132700,22963129900,52800,52800,52800,52700,821
|
|
20240103,132600,22919783700,52800,52800,52800,52700,717
|
|
20240103,132500,22881932700,52800,52800,52800,52700,846
|
|
20240103,132400,22837268000,52700,52800,52800,52700,926
|
|
20240103,132300,22788379100,52800,52800,52800,52700,130
|
|
20240103,132200,22781517400,52800,52800,52800,52700,977
|
|
20240103,132100,22729938200,52800,52700,52800,52700,470
|
|
20240103,132000,22705129800,52800,52700,52800,52700,737
|
|
20240103,131900,22666220900,52800,52800,52800,52700,727
|
|
20240103,131800,22627838500,52800,52800,52800,52700,548
|
|
20240103,131700,22598909300,52800,52800,52800,52700,1169
|
|
20240103,131600,22537212700,52800,52800,52800,52700,741
|
|
20240103,131500,22498112300,52700,52800,52800,52700,1010
|
|
20240103,131400,22444809400,52700,52800,52800,52700,342
|
|
20240103,131300,22426752200,52800,52800,52800,52700,606
|
|
20240103,131200,22394756800,52800,52800,52800,52700,721
|
|
20240103,131100,22356693000,52800,52800,52800,52700,1413
|
|
20240103,131000,22282091500,52700,52700,52800,52700,974
|
|
20240103,130900,22230668100,52800,52800,52800,52700,796
|
|
20240103,130800,22188639700,52800,52800,52800,52700,423
|
|
20240103,130700,22166316200,52700,52800,52800,52700,722
|
|
20240103,130600,22128196400,52800,52800,52800,52700,582
|
|
20240103,130500,22097471200,52800,52800,52800,52700,747
|
|
20240103,130400,22058044500,52800,52700,52800,52700,2514
|
|
20240103,130300,21925402400,52800,52800,52800,52700,541
|
|
20240103,130200,21896847000,52800,52700,52800,52700,738
|
|
20240103,130100,21857887200,52800,52800,52800,52700,674
|
|
20240103,130000,21822304600,52800,52800,52800,52700,760
|
|
20240103,125900,21782187000,52800,52700,52800,52700,1287
|
|
20240103,125800,21714253400,52800,52700,52800,52700,1619
|
|
20240103,125700,21628780100,52700,52800,52800,52700,465
|
|
20240103,125600,21604228400,52800,52800,52800,52700,950
|
|
20240103,125500,21554083600,52800,52800,52800,52700,690
|
|
20240103,125400,21517660700,52800,52800,52800,52700,380
|
|
20240103,125300,21497597300,52800,52800,52800,52700,1228
|
|
20240103,125200,21432780600,52800,52800,52800,52700,728
|
|
20240103,125100,21394348000,52800,52800,52800,52700,933
|
|
20240103,125000,21345098600,52800,52700,52800,52700,495
|
|
20240103,124900,21318964000,52800,52800,52800,52700,787
|
|
20240103,124800,21277423100,52800,52800,52800,52700,317
|
|
20240103,124700,21260688100,52800,52800,52800,52700,473
|
|
20240103,124600,21235715200,52800,52800,52800,52700,1579
|
|
20240103,124500,21152424800,52700,52700,52800,52700,730
|
|
20240103,124400,21113889900,52800,52800,52800,52700,666
|
|
20240103,124300,21078735300,52800,52800,52800,52700,496
|
|
20240103,124200,21052546900,52800,52800,52800,52700,656
|
|
20240103,124100,21017916900,52800,52800,52800,52700,445
|
|
20240103,124000,20994421500,52800,52800,52800,52800,425
|
|
20240103,123900,20971981500,52800,52700,52800,52700,1077
|
|
20240103,123800,20915137400,52800,52800,52800,52700,887
|
|
20240103,123700,20868313800,52800,52700,52800,52700,217
|
|
20240103,123600,20856860100,52800,52800,52800,52700,624
|
|
20240103,123500,20823914000,52700,52800,52800,52700,796
|
|
20240103,123400,20781888700,52800,52800,52800,52700,240
|
|
20240103,123300,20769217200,52800,52700,52800,52700,1279
|
|
20240103,123200,20701687900,52800,52800,52800,52700,275
|
|
20240103,123100,20687175400,52800,52800,52800,52700,961
|
|
20240103,123000,20636456600,52800,52700,52800,52700,395
|
|
20240103,122900,20615603300,52800,52800,52800,52700,759
|
|
20240103,122800,20575529300,52800,52700,52800,52700,228
|
|
20240103,122700,20563492100,52700,52800,52800,52700,463
|
|
20240103,122600,20539048000,52800,52700,52800,52700,853
|
|
20240103,122500,20494031100,52800,52800,52800,52700,436
|
|
20240103,122400,20471011500,52700,52800,52800,52700,718
|
|
20240103,122300,20433108200,52800,52800,52800,52800,295
|
|
20240103,122200,20417532200,52800,52700,52800,52700,562
|
|
20240103,122100,20387860800,52700,52800,52800,52700,453
|
|
20240103,122000,20363959900,52800,52800,52800,52700,826
|
|
20240103,121900,20320353000,52800,52700,52800,52700,210
|
|
20240103,121800,20309273100,52700,52700,52800,52700,809
|
|
20240103,121700,20266563900,52700,52800,52800,52700,207
|
|
20240103,121600,20255635300,52800,52700,52800,52700,727
|
|
20240103,121500,20217254100,52800,52700,52800,52700,678
|
|
20240103,121400,20181462500,52800,52800,52800,52700,699
|
|
20240103,121300,20144608600,52800,52800,52800,52700,887
|
|
20240103,121200,20097779900,52700,52800,52800,52700,272
|
|
20240103,121100,20083420300,52800,52800,52800,52700,690
|
|
20240103,121000,20046988900,52700,52800,52800,52700,268
|
|
20240103,120900,20032841800,52800,52800,52800,52700,669
|
|
20240103,120800,19997523800,52800,52800,52800,52800,183
|
|
20240103,120700,19987861400,52700,52800,52800,52700,1978
|
|
20240103,120600,19883424000,52800,52800,52800,52700,821
|
|
20240103,120500,19840078900,52800,52800,52800,52700,464
|
|
20240103,120400,19815583100,52800,52700,52800,52700,604
|
|
20240103,120300,19783694800,52800,52800,52800,52700,393
|
|
20240103,120200,19762960800,52800,52800,52800,52700,1752
|
|
20240103,120100,19670455900,52800,52800,52800,52700,889
|
|
20240103,120000,19623519600,52800,52800,52800,52700,446
|
|
20240103,115900,19599976200,52800,52700,52800,52700,286
|
|
20240103,115800,19584890500,52800,52700,52800,52700,901
|
|
20240103,115700,19537342900,52800,52800,52800,52700,328
|
|
20240103,115600,19520034500,52800,52700,52800,52700,1454
|
|
20240103,115500,19443267000,52800,52700,52800,52700,397
|
|
20240103,115400,19422311800,52700,52700,52800,52700,571
|
|
20240103,115300,19392172300,52800,52700,52800,52700,377
|
|
20240103,115200,19372272600,52700,52800,52800,52700,460
|
|
20240103,115100,19347987600,52800,52700,52800,52700,565
|
|
20240103,115000,19318162700,52800,52800,52800,52700,327
|
|
20240103,114900,19300908000,52700,52800,52800,52700,760
|
|
20240103,114800,19260802400,52800,52800,52800,52700,647
|
|
20240103,114700,19226644800,52700,52800,52800,52700,454
|
|
20240103,114600,19202676500,52700,52800,52800,52700,422
|
|
20240103,114500,19180398300,52800,52900,52900,52700,11746
|
|
20240103,114400,18560227700,52900,52900,52900,52800,426
|
|
20240103,114300,18537696000,52900,52900,52900,52800,281
|
|
20240103,114200,18522834700,52900,52800,52900,52800,683
|
|
20240103,114100,18486728500,52900,52900,52900,52800,518
|
|
20240103,114000,18459327600,52800,52900,52900,52800,797
|
|
20240103,113900,18417182900,52900,52900,52900,52800,226
|
|
20240103,113800,18405231400,52800,52900,52900,52800,775
|
|
20240103,113700,18364237500,52800,52900,52900,52800,126
|
|
20240103,113600,18357572500,52900,52800,52900,52800,470
|
|
20240103,113500,18332715600,52900,52900,52900,52800,1600
|
|
20240103,113400,18248160900,52900,52900,52900,52800,168
|
|
20240103,113300,18239276200,52900,52900,52900,52800,516
|
|
20240103,113200,18211982100,52900,52800,52900,52800,326
|
|
20240103,113100,18194739300,52900,52800,52900,52800,803
|
|
20240103,113000,18152264200,52900,52900,52900,52800,194
|
|
20240103,112900,18142008500,52900,52900,52900,52800,724
|
|
20240103,112800,18103719800,52900,52900,52900,52800,314
|
|
20240103,112700,18087109700,52900,52800,52900,52800,470
|
|
20240103,112600,18062250800,52900,52900,52900,52800,222
|
|
20240103,112500,18050514700,52900,52900,52900,52800,963
|
|
20240103,112400,17999580600,52900,52900,52900,52800,429
|
|
20240103,112300,17976888000,52900,52900,52900,52800,522
|
|
20240103,112200,17949307400,52900,52900,52900,52800,908
|
|
20240103,112100,17901275500,52900,52900,52900,52800,411
|
|
20240103,112000,17879540900,52900,52800,52900,52800,626
|
|
20240103,111900,17846428400,52900,52800,52900,52800,900
|
|
20240103,111800,17798821300,52900,52900,52900,52800,631
|
|
20240103,111700,17765442600,52900,52900,52900,52800,220
|
|
20240103,111600,17753808200,52900,52900,52900,52900,716
|
|
20240103,111500,17715931800,52900,52800,52900,52800,800
|
|
20240103,111400,17673617000,52900,52800,52900,52800,277
|
|
20240103,111300,17658965400,52800,52900,52900,52800,1220
|
|
20240103,111200,17594495700,52800,52900,52900,52800,6771
|
|
20240103,111100,17236953400,52900,52800,52900,52800,582
|
|
20240103,111000,17206175100,52900,52900,53000,52800,1889
|
|
20240103,110900,17106233800,52900,53000,53100,52900,11886
|
|
20240103,110800,16476788700,53100,53100,53100,53000,727
|
|
20240103,110700,16438198800,53100,53100,53100,53000,781
|
|
20240103,110600,16396740100,53100,53100,53100,53000,351
|
|
20240103,110500,16378105900,53100,53100,53100,53000,662
|
|
20240103,110400,16342955700,53000,53100,53100,53000,586
|
|
20240103,110300,16311844300,53100,53100,53100,53000,542
|
|
20240103,110200,16283065600,53100,53000,53100,53000,633
|
|
20240103,110100,16249482800,53100,53100,53100,53000,164
|
|
20240103,110000,16240775500,53100,53100,53100,53000,412
|
|
20240103,105900,16218903500,53100,53100,53100,53000,530
|
|
20240103,105800,16190760600,53100,53000,53100,53000,1126
|
|
20240103,105700,16131026500,53100,53100,53100,53000,2017
|
|
20240103,105600,16024032900,53100,53100,53100,53000,4769
|
|
20240103,105500,15771209700,53100,53100,53100,53000,1198
|
|
20240103,105400,15707648500,53000,53100,53100,53000,407
|
|
20240103,105300,15686040300,53100,53000,53100,53000,561
|
|
20240103,105200,15656252400,53100,53100,53100,53000,723
|
|
20240103,105100,15617865900,53000,53000,53100,53000,1049
|
|
20240103,105000,15562220600,53100,53000,53100,53000,470
|
|
20240103,104900,15537271800,53100,53100,53100,53000,770
|
|
20240103,104800,15496392300,53100,53000,53100,52900,1010
|
|
20240103,104700,15442864000,53000,52900,53000,52900,690
|
|
20240103,104600,15406297800,53000,52900,53000,52900,2875
|
|
20240103,104500,15254168500,52900,53000,53100,52800,6228
|
|
20240103,104400,14924250500,53100,53100,53100,53000,1889
|
|
20240103,104300,14824036700,53000,53100,53100,53000,2210
|
|
20240103,104200,14706688800,53100,52900,53100,52800,11816
|
|
20240103,104100,14081159700,52900,52900,52900,52800,954
|
|
20240103,104000,14030700400,52800,52900,52900,52800,1114
|
|
20240103,103900,13971770200,52900,52900,52900,52800,704
|
|
20240103,103800,13934533800,52900,52900,52900,52800,1177
|
|
20240103,103700,13872272100,52900,52900,52900,52800,469
|
|
20240103,103600,13847467300,52900,52800,52900,52800,848
|
|
20240103,103500,13802610000,52900,52900,52900,52800,753
|
|
20240103,103400,13762780300,52900,52900,52900,52800,418
|
|
20240103,103300,13740669600,52900,52900,52900,52800,1018
|
|
20240103,103200,13686820900,52900,52800,52900,52800,3811
|
|
20240103,103100,13485508300,52700,52800,52800,52700,2506
|
|
20240103,103000,13353195400,52800,52700,52800,52700,369
|
|
20240103,102900,13333716300,52700,52600,52800,52600,8662
|
|
20240103,102800,12877025800,52700,52600,52700,52600,535
|
|
20240103,102700,12848842100,52700,52700,52700,52600,650
|
|
20240103,102600,12814595200,52600,52700,52700,52600,1798
|
|
20240103,102500,12719884000,52700,52600,52700,52600,2593
|
|
20240103,102400,12583244300,52700,52700,52700,52600,1000
|
|
20240103,102300,12530557300,52700,52700,52700,52600,1257
|
|
20240103,102200,12464318700,52600,52700,52700,52600,1236
|
|
20240103,102100,12399224600,52700,52700,52800,52600,5053
|
|
20240103,102000,12132908900,52700,52800,52800,52700,1127
|
|
20240103,101900,12073414900,52700,52700,52800,52600,5053
|
|
20240103,101800,11807069300,52700,52800,52800,52600,18863
|
|
20240103,101700,10813198700,52700,52900,52900,52700,14768
|
|
20240103,101600,10033592600,52900,52800,52900,52800,1243
|
|
20240103,101500,9967881800,52800,52800,52900,52800,870
|
|
20240103,101400,9921884800,52800,52800,52900,52800,1021
|
|
20240103,101300,9867931500,52800,52800,52900,52800,1158
|
|
20240103,101200,9806716800,52900,52800,52900,52800,1011
|
|
20240103,101100,9753257600,52800,52900,52900,52800,6266
|
|
20240103,101000,9421812700,52900,53000,53000,52900,3249
|
|
20240103,100900,9249912100,53000,53000,53000,52900,1406
|
|
20240103,100800,9175472200,52900,52900,53000,52900,650
|
|
20240103,100700,9141047700,53000,53000,53000,52900,828
|
|
20240103,100600,9097191800,52900,53000,53000,52900,883
|
|
20240103,100500,9050394300,53000,52900,53000,52900,1863
|
|
20240103,100400,8951775700,52900,53000,53000,52900,9497
|
|
20240103,100300,8448445300,53100,53000,53100,53000,9335
|
|
20240103,100200,7953657200,53000,53100,53100,53000,1204
|
|
20240103,100100,7889797800,53100,53100,53100,53000,1977
|
|
20240103,100000,7784948200,53100,53000,53100,53000,663
|
|
20240103,095900,7749761200,53000,53100,53100,53000,907
|
|
20240103,095800,7701619000,53000,53100,53100,53000,610
|
|
20240103,095700,7669239100,53100,53000,53100,53000,584
|
|
20240103,095600,7638264500,53000,53100,53100,53000,505
|
|
20240103,095500,7611474300,53000,53100,53100,53000,560
|
|
20240103,095400,7581756000,53100,53000,53100,53000,249
|
|
20240103,095300,7568548200,53000,53000,53100,53000,772
|
|
20240103,095200,7527560700,53100,53000,53100,53000,415
|
|
20240103,095100,7505542200,53100,53100,53100,53000,769
|
|
20240103,095000,7464742900,53100,53100,53100,53000,383
|
|
20240103,094900,7444421300,53000,53000,53100,53000,456
|
|
20240103,094800,7420223000,53100,53200,53200,53000,3219
|
|
20240103,094700,7249301800,53200,53200,53200,53100,1481
|
|
20240103,094600,7170596600,53100,53100,53200,53100,1017
|
|
20240103,094500,7116580100,53200,53100,53200,53100,1341
|
|
20240103,094400,7045297400,53200,53200,53200,53100,737
|
|
20240103,094300,7006096000,53200,53100,53200,53100,263
|
|
20240103,094200,6992110700,53100,53200,53200,53100,416
|
|
20240103,094100,6969985800,53200,53100,53200,53100,341
|
|
20240103,094000,6951866000,53100,53100,53200,53000,4949
|
|
20240103,093900,6689025400,53000,53100,53200,53000,5222
|
|
20240103,093800,6411734800,53200,53100,53200,53100,1218
|
|
20240103,093700,6346979300,53200,53200,53200,53100,510
|
|
20240103,093600,6319852600,53200,53100,53200,53100,1232
|
|
20240103,093500,6254342600,53200,53100,53200,53100,438
|
|
20240103,093400,6231050400,53200,53100,53200,53100,106
|
|
20240103,093300,6225420200,53200,53200,53200,53100,395
|
|
20240103,093200,6204407600,53200,53100,53200,53100,977
|
|
20240103,093100,6152515800,53100,53200,53200,53000,6158
|
|
20240103,093000,5825621000,53100,53300,53300,53100,2556
|
|
20240103,092900,5689701600,53300,53300,53300,53200,1303
|
|
20240103,092800,5620263900,53300,53300,53300,53200,975
|
|
20240103,092700,5568306400,53300,53300,53300,53200,1157
|
|
20240103,092600,5506638800,53200,53400,53400,53200,3498
|
|
20240103,092500,5320257500,53400,53300,53400,53300,1607
|
|
20240103,092400,5234577200,53300,53300,53300,53200,1679
|
|
20240103,092300,5145126400,53300,53300,53300,53200,1244
|
|
20240103,092200,5078822100,53300,53200,53300,53100,3392
|
|
20240103,092100,4898212500,53200,53000,53200,53000,5465
|
|
20240103,092000,4607982600,53100,53000,53200,53000,6307
|
|
20240103,091900,4273287900,53100,53300,53300,53000,7110
|
|
20240103,091800,3895419400,53300,53300,53300,53200,1455
|
|
20240103,091700,3817913300,53300,53300,53300,53100,4243
|
|
20240103,091600,3592364900,53300,53200,53300,53000,8569
|
|
20240103,091500,3137371200,53100,53100,53200,53000,4234
|
|
20240103,091400,2912525600,53000,53100,53100,53000,895
|
|
20240103,091300,2865009800,53100,52900,53100,52800,2815
|
|
20240103,091200,2715967800,52800,52900,52900,52800,939
|
|
20240103,091100,2666297400,52800,52900,53000,52800,5227
|
|
20240103,091000,2389801300,52900,53100,53100,52800,8388
|
|
20240103,090900,1945640500,53000,53100,53100,53000,388
|
|
20240103,090800,1925047500,53100,53100,53100,53000,1575
|
|
20240103,090700,1841519800,53100,53100,53200,53100,2116
|
|
20240103,090600,1729141700,53100,53200,53200,53000,2849
|
|
20240103,090500,1577842600,53200,53100,53300,53000,5777
|
|
20240103,090400,1270812700,53100,53100,53100,53000,615
|
|
20240103,090300,1238164100,53100,53200,53200,53100,2544
|
|
20240103,090200,1103029600,53200,53300,53300,53100,2242
|
|
20240103,090100,983772700,53300,53300,53500,53200,2120
|
|
20240103,090000,870683100,53400,53200,53600,53200,16326
|