588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184500,1107771800,54500,54500,54500,54500,513
|
|
20240108,184400,1107771800,54500,54500,54500,54500,0
|
|
20240108,184300,1107771800,54500,54500,54500,54500,0
|
|
20240108,184200,1107771800,54500,54500,54500,54500,0
|
|
20240108,184100,1107771800,54500,54500,54500,54500,0
|
|
20240108,184000,1107771800,54500,54500,54500,54500,0
|
|
20240108,183900,1107771800,54500,54500,54500,54500,0
|
|
20240108,183800,1107771800,54500,54500,54500,54500,0
|
|
20240108,183700,1107771800,54500,54500,54500,54500,0
|
|
20240108,183600,1107771800,54500,54500,54500,54500,0
|
|
20240108,183500,1107771800,54500,54500,54500,54500,0
|
|
20240108,183400,1107771800,54500,54500,54500,54500,0
|
|
20240108,183300,1107771800,54500,54500,54500,54500,0
|
|
20240108,183200,1107771800,54500,54500,54500,54500,0
|
|
20240108,183100,1107771800,54500,54500,54500,54500,0
|
|
20240108,183000,1107771800,54500,54500,54500,54500,0
|
|
20240108,182900,1107771800,54500,54500,54500,54500,0
|
|
20240108,182800,1107771800,54500,54500,54500,54500,0
|
|
20240108,182700,1107771800,54500,54500,54500,54500,0
|
|
20240108,182600,1107771800,54500,54500,54500,54500,0
|
|
20240108,182500,1107771800,54500,54500,54500,54500,0
|
|
20240108,182400,1107771800,54500,54500,54500,54500,0
|
|
20240108,182300,1107771800,54500,54500,54500,54500,0
|
|
20240108,182200,1107771800,54500,54500,54500,54500,0
|
|
20240108,182100,1107771800,54500,54500,54500,54500,0
|
|
20240108,182000,1107771800,54500,54500,54500,54500,0
|
|
20240108,181900,1107771800,54500,54500,54500,54500,0
|
|
20240108,181800,1107771800,54500,54500,54500,54500,0
|
|
20240108,181700,1107771800,54500,54500,54500,54500,0
|
|
20240108,181600,1107771800,54500,54500,54500,54500,0
|
|
20240108,181500,1107771800,54500,54500,54500,54500,513
|
|
20240108,181400,1107771800,54500,54500,54500,54500,0
|
|
20240108,181300,1107771800,54500,54500,54500,54500,0
|
|
20240108,181200,1107771800,54500,54500,54500,54500,0
|
|
20240108,181100,1107771800,54500,54500,54500,54500,0
|
|
20240108,181000,1107771800,54500,54500,54500,54500,0
|
|
20240108,180900,1107771800,54500,54500,54500,54500,0
|
|
20240108,180800,1107771800,54500,54500,54500,54500,0
|
|
20240108,180700,1107771800,54500,54500,54500,54500,0
|
|
20240108,180600,1107771800,54500,54500,54500,54500,0
|
|
20240108,180500,1107771800,54500,54500,54500,54500,0
|
|
20240108,180400,1107771800,54500,54500,54500,54500,0
|
|
20240108,180300,1107771800,54500,54500,54500,54500,0
|
|
20240108,180200,1107771800,54500,54500,54500,54500,0
|
|
20240108,180100,1107771800,54500,54500,54500,54500,0
|
|
20240108,180000,1107771800,54500,54500,54500,54500,0
|
|
20240108,175900,1107771800,54500,54500,54500,54500,0
|
|
20240108,175800,1107771800,54500,54500,54500,54500,0
|
|
20240108,175700,1107771800,54500,54500,54500,54500,0
|
|
20240108,175600,1107771800,54500,54500,54500,54500,0
|
|
20240108,175500,1107771800,54500,54500,54500,54500,0
|
|
20240108,175400,1107771800,54500,54500,54500,54500,0
|
|
20240108,175300,1107771800,54500,54500,54500,54500,0
|
|
20240108,175200,1107771800,54500,54500,54500,54500,0
|
|
20240108,175100,1107771800,54500,54500,54500,54500,0
|
|
20240108,175000,1107771800,54500,54500,54500,54500,0
|
|
20240108,174900,1107771800,54500,54500,54500,54500,0
|
|
20240108,174800,1107771800,54500,54500,54500,54500,0
|
|
20240108,174700,1107771800,54500,54500,54500,54500,0
|
|
20240108,174600,1107771800,54500,54500,54500,54500,0
|
|
20240108,174500,1107771800,54500,54500,54500,54500,513
|
|
20240108,174400,1107771800,54500,54500,54500,54500,0
|
|
20240108,174300,1107771800,54500,54500,54500,54500,0
|
|
20240108,174200,1107771800,54500,54500,54500,54500,0
|
|
20240108,174100,1107771800,54500,54500,54500,54500,0
|
|
20240108,174000,1107771800,54500,54500,54500,54500,0
|
|
20240108,173900,1107771800,54500,54500,54500,54500,0
|
|
20240108,173800,1107771800,54500,54500,54500,54500,0
|
|
20240108,173700,1107771800,54500,54500,54500,54500,0
|
|
20240108,173600,1107771800,54500,54500,54500,54500,0
|
|
20240108,173500,1107771800,54500,54500,54500,54500,0
|
|
20240108,173400,1107771800,54500,54500,54500,54500,0
|
|
20240108,173300,1107771800,54500,54500,54500,54500,0
|
|
20240108,173200,1107771800,54500,54500,54500,54500,0
|
|
20240108,173100,1107771800,54500,54500,54500,54500,0
|
|
20240108,173000,1107771800,54500,54500,54500,54500,0
|
|
20240108,172900,1107771800,54500,54500,54500,54500,0
|
|
20240108,172800,1107771800,54500,54500,54500,54500,0
|
|
20240108,172700,1107771800,54500,54500,54500,54500,0
|
|
20240108,172600,1107771800,54500,54500,54500,54500,0
|
|
20240108,172500,1107771800,54500,54500,54500,54500,0
|
|
20240108,172400,1107771800,54500,54500,54500,54500,0
|
|
20240108,172300,1107771800,54500,54500,54500,54500,0
|
|
20240108,172200,1107771800,54500,54500,54500,54500,0
|
|
20240108,172100,1107771800,54500,54500,54500,54500,0
|
|
20240108,172000,1107771800,54500,54500,54500,54500,0
|
|
20240108,171900,1107771800,54500,54500,54500,54500,0
|
|
20240108,171800,1107771800,54500,54500,54500,54500,0
|
|
20240108,171700,1107771800,54500,54500,54500,54500,0
|
|
20240108,171600,1107771800,54500,54500,54500,54500,0
|
|
20240108,171500,1107771800,54500,54500,54500,54500,513
|
|
20240108,171400,1107771800,54500,54500,54500,54500,0
|
|
20240108,171300,1107771800,54500,54500,54500,54500,0
|
|
20240108,171200,1107771800,54500,54500,54500,54500,0
|
|
20240108,171100,1107771800,54500,54500,54500,54500,0
|
|
20240108,171000,1107771800,54500,54500,54500,54500,0
|
|
20240108,170900,1107771800,54500,54500,54500,54500,0
|
|
20240108,170800,1107771800,54500,54500,54500,54500,0
|
|
20240108,170700,1107771800,54500,54500,54500,54500,0
|
|
20240108,170600,1107771800,54500,54500,54500,54500,0
|
|
20240108,170500,1107771800,54500,54500,54500,54500,0
|
|
20240108,170400,1107771800,54500,54500,54500,54500,0
|
|
20240108,170300,1107771800,54500,54500,54500,54500,0
|
|
20240108,170200,1107771800,54500,54500,54500,54500,0
|
|
20240108,170100,1107771800,54500,54500,54500,54500,0
|
|
20240108,170000,1107771800,54500,54500,54500,54500,0
|
|
20240108,165900,1107771800,54500,54500,54500,54500,0
|
|
20240108,165800,1107771800,54500,54500,54500,54500,0
|
|
20240108,165700,1107771800,54500,54500,54500,54500,0
|
|
20240108,165600,1107771800,54500,54500,54500,54500,0
|
|
20240108,165500,1107771800,54500,54500,54500,54500,0
|
|
20240108,165400,1107771800,54500,54500,54500,54500,0
|
|
20240108,165300,1107771800,54500,54500,54500,54500,0
|
|
20240108,165200,1107771800,54500,54500,54500,54500,0
|
|
20240108,165100,1107771800,54500,54500,54500,54500,0
|
|
20240108,165000,1107771800,54500,54500,54500,54500,0
|
|
20240108,164900,1107771800,54500,54500,54500,54500,0
|
|
20240108,164800,1107771800,54500,54500,54500,54500,0
|
|
20240108,164700,1107771800,54500,54500,54500,54500,0
|
|
20240108,164600,1107771800,54500,54500,54500,54500,0
|
|
20240108,164500,1107771800,54500,54500,54500,54500,513
|
|
20240108,164400,1107771800,54500,54500,54500,54500,0
|
|
20240108,164300,1107771800,54500,54500,54500,54500,0
|
|
20240108,164200,1107771800,54500,54500,54500,54500,0
|
|
20240108,164100,1107771800,54500,54500,54500,54500,0
|
|
20240108,164000,1107771800,54500,54500,54500,54500,0
|
|
20240108,163900,1107771800,54500,54500,54500,54500,0
|
|
20240108,163800,1107771800,54500,54500,54500,54500,0
|
|
20240108,163700,1107771800,54500,54500,54500,54500,0
|
|
20240108,163600,1107771800,54500,54500,54500,54500,0
|
|
20240108,163500,1107771800,54500,54500,54500,54500,0
|
|
20240108,163400,1107771800,54500,54500,54500,54500,0
|
|
20240108,163300,1107771800,54500,54500,54500,54500,0
|
|
20240108,163200,1107771800,54500,54500,54500,54500,0
|
|
20240108,163100,1107771800,54500,54500,54500,54500,0
|
|
20240108,163000,1107771800,54500,54500,54500,54500,0
|
|
20240108,162900,1107771800,54500,54500,54500,54500,0
|
|
20240108,162800,1107771800,54500,54500,54500,54500,0
|
|
20240108,162700,1107771800,54500,54500,54500,54500,0
|
|
20240108,162600,1107771800,54500,54500,54500,54500,0
|
|
20240108,162500,1107771800,54500,54500,54500,54500,0
|
|
20240108,162400,1107771800,54500,54500,54500,54500,0
|
|
20240108,162300,1107771800,54500,54500,54500,54500,0
|
|
20240108,162200,1107771800,54500,54500,54500,54500,0
|
|
20240108,162100,1107771800,54500,54500,54500,54500,0
|
|
20240108,162000,1107771800,54500,54500,54500,54500,0
|
|
20240108,161900,1107771800,54500,54500,54500,54500,0
|
|
20240108,161800,1107771800,54500,54500,54500,54500,0
|
|
20240108,161700,1107771800,54500,54500,54500,54500,0
|
|
20240108,161600,1107771800,54500,54500,54500,54500,0
|
|
20240108,161500,1107771800,54500,54500,54500,54500,513
|
|
20240108,161400,1107771800,54500,54500,54500,54500,0
|
|
20240108,161300,1107771800,54500,54500,54500,54500,0
|
|
20240108,161200,1107771800,54500,54500,54500,54500,0
|
|
20240108,161100,1107771800,54500,54500,54500,54500,0
|
|
20240108,161000,1107771800,54500,54500,54500,54500,0
|
|
20240108,160900,1107771800,54500,54500,54500,54500,0
|
|
20240108,160800,1107771800,54500,54500,54500,54500,0
|
|
20240108,160700,1107771800,54500,54500,54500,54500,0
|
|
20240108,160600,1107771800,54500,54500,54500,54500,0
|
|
20240108,160500,1107771800,54500,54500,54500,54500,0
|
|
20240108,160400,1107771800,54500,54500,54500,54500,0
|
|
20240108,160300,1107771800,54500,54500,54500,54500,0
|
|
20240108,160200,1107771800,54500,54500,54500,54500,0
|
|
20240108,160100,1107771800,54500,54500,54500,54500,0
|
|
20240108,160000,1107771800,54500,54500,54500,54500,0
|
|
20240108,155900,1107771800,54500,54500,54500,54500,0
|
|
20240108,155800,1107771800,54500,54500,54500,54500,0
|
|
20240108,155700,1107771800,54500,54500,54500,54500,0
|
|
20240108,155600,1107771800,54500,54500,54500,54500,0
|
|
20240108,155500,1107771800,54500,54500,54500,54500,0
|
|
20240108,155400,1107771800,54500,54500,54500,54500,0
|
|
20240108,155300,1107771800,54500,54500,54500,54500,0
|
|
20240108,155200,1107771800,54500,54500,54500,54500,0
|
|
20240108,155100,1107771800,54500,54500,54500,54500,0
|
|
20240108,155000,1107771800,54500,54500,54500,54500,0
|
|
20240108,154900,1107771800,54500,54500,54500,54500,0
|
|
20240108,154800,1107771800,54500,54500,54500,54500,0
|
|
20240108,154700,1107771800,54500,54500,54500,54500,0
|
|
20240108,154600,1107771800,54500,54500,54500,54500,0
|
|
20240108,154500,1107771800,54500,54500,54500,54500,513
|
|
20240108,154400,1107771800,54500,54500,54500,54500,0
|
|
20240108,154300,1107771800,54500,54500,54500,54500,0
|
|
20240108,154200,1107771800,54500,54500,54500,54500,0
|
|
20240108,154100,1107771800,54500,54500,54500,54500,0
|
|
20240108,154000,1107771800,54500,54500,54500,54500,0
|
|
20240108,153900,1107771800,54500,54500,54500,54500,0
|
|
20240108,153800,1107771800,54500,54500,54500,54500,0
|
|
20240108,153700,1107771800,54500,54500,54500,54500,0
|
|
20240108,153600,1107771800,54500,54500,54500,54500,0
|
|
20240108,153500,1107771800,54500,54500,54500,54500,0
|
|
20240108,153400,1107771800,54500,54500,54500,54500,0
|
|
20240108,153300,1107771800,54500,54500,54500,54500,0
|
|
20240108,153200,1107771800,54500,54500,54500,54500,0
|
|
20240108,153100,1107771800,54500,54500,54500,54500,0
|
|
20240108,153000,1107771800,54500,54500,54500,54500,513
|
|
20240108,152900,1079813300,54600,54600,54600,54600,0
|
|
20240108,152800,1079813300,54600,54600,54600,54600,0
|
|
20240108,152700,1079813300,54600,54600,54600,54600,0
|
|
20240108,152600,1079813300,54600,54600,54600,54600,0
|
|
20240108,152500,1079813300,54600,54600,54600,54600,0
|
|
20240108,152400,1079813300,54600,54600,54600,54600,0
|
|
20240108,152300,1079813300,54600,54600,54600,54600,0
|
|
20240108,152200,1079813300,54600,54600,54600,54600,0
|
|
20240108,152100,1079813300,54600,54600,54600,54600,0
|
|
20240108,152000,1079813300,54600,54600,54600,54600,0
|
|
20240108,151900,1079813300,54600,54500,54600,54200,141
|
|
20240108,151800,1072152600,54300,54300,54400,54300,47
|
|
20240108,151700,1069596600,54500,54600,54600,54500,9
|
|
20240108,151600,1069105300,54600,54500,54600,54500,23
|
|
20240108,151500,1067850800,54500,54300,54500,54300,180
|
|
20240108,151400,1058044700,54300,54300,54300,54300,23
|
|
20240108,151300,1056795800,54300,54300,54400,54300,43
|
|
20240108,151200,1054460700,54300,54400,54400,54300,6
|
|
20240108,151100,1054134800,54400,54300,54400,54300,70
|
|
20240108,151000,1050332900,54300,54400,54400,54300,16
|
|
20240108,150900,1049463200,54400,54400,54400,54300,42
|
|
20240108,150800,1047178900,54300,54400,54400,54300,16
|
|
20240108,150700,1046309700,54400,54400,54400,54400,9
|
|
20240108,150600,1045820100,54300,54400,54500,54300,68
|
|
20240108,150500,1042120500,54400,54400,54400,54400,14
|
|
20240108,150400,1041358900,54400,54400,54400,54400,7
|
|
20240108,150300,1040978100,54400,54400,54400,54400,14
|
|
20240108,150200,1040216500,54400,54400,54400,54400,45
|
|
20240108,150100,1037768500,54300,54400,54400,54300,28
|
|
20240108,150000,1036246900,54500,54500,54500,54500,9
|
|
20240108,145900,1035756400,54400,54500,54500,54400,58
|
|
20240108,145800,1032598200,54500,54500,54500,54500,9
|
|
20240108,145700,1032107700,54400,54400,54400,54400,17
|
|
20240108,145600,1031182900,54500,54400,54500,54400,57
|
|
20240108,145500,1028078100,54400,54400,54400,54400,56
|
|
20240108,145400,1025031700,54400,54400,54400,54400,16
|
|
20240108,145300,1024161300,54400,54400,54400,54400,0
|
|
20240108,145200,1024161300,54400,54400,54400,54400,40
|
|
20240108,145100,1021985300,54400,54400,54400,54400,14
|
|
20240108,145000,1021223700,54400,54400,54400,54400,14
|
|
20240108,144900,1020462100,54400,54400,54400,54400,0
|
|
20240108,144800,1020462100,54400,54400,54400,54300,67
|
|
20240108,144700,1016818500,54500,54500,54500,54500,0
|
|
20240108,144600,1016818500,54500,54400,54500,54400,98
|
|
20240108,144500,1011486500,54500,54500,54500,54500,24
|
|
20240108,144400,1010178500,54400,54400,54400,54400,60
|
|
20240108,144300,1006914500,54400,54400,54400,54400,18
|
|
20240108,144200,1005935300,54400,54400,54400,54400,0
|
|
20240108,144100,1005935300,54400,54300,54400,54300,37
|
|
20240108,144000,1003925300,54300,54300,54300,54300,0
|
|
20240108,143900,1003925300,54300,54300,54300,54300,18
|
|
20240108,143800,1002947900,54200,54500,54500,53800,814
|
|
20240108,143700,958937900,54600,54400,54600,54400,74
|
|
20240108,143600,954903800,54500,54500,54500,54500,9
|
|
20240108,143500,954413300,54500,54500,54500,54500,8
|
|
20240108,143400,953977300,54500,54500,54500,54500,38
|
|
20240108,143300,951906300,54500,54500,54500,54500,9
|
|
20240108,143200,951415800,54400,54500,54500,54400,8
|
|
20240108,143100,950980000,54600,54600,54600,54600,8
|
|
20240108,143000,950543200,54500,54400,54500,54400,137
|
|
20240108,142900,943088600,54400,54400,54400,54400,14
|
|
20240108,142800,942327000,54400,54400,54400,54400,9
|
|
20240108,142700,941837400,54400,54300,54400,54300,43
|
|
20240108,142600,939500700,54300,54400,54400,54300,21
|
|
20240108,142500,938359200,54300,54300,54300,54300,37
|
|
20240108,142400,936350100,54300,54700,54700,54300,1549
|
|
20240108,142300,852146000,54600,54700,54700,54600,44
|
|
20240108,142200,849739600,54700,54700,54700,54700,14
|
|
20240108,142100,848973800,54700,54700,54700,54700,0
|
|
20240108,142000,848973800,54700,54700,54700,54500,121
|
|
20240108,141900,842370500,54700,54700,54700,54700,20
|
|
20240108,141800,841276500,54700,54700,54700,54700,16
|
|
20240108,141700,840401300,54700,54700,54700,54700,0
|
|
20240108,141600,840401300,54700,54700,54700,54700,50
|
|
20240108,141500,837666300,54600,54600,54600,54600,1
|
|
20240108,141400,837611700,54700,54700,54700,54700,8
|
|
20240108,141300,837174100,54600,54600,54600,54600,22
|
|
20240108,141200,835972900,54600,54600,54600,54600,27
|
|
20240108,141100,834498700,54600,54700,54700,54600,18
|
|
20240108,141000,833515000,54600,54600,54600,54600,0
|
|
20240108,140900,833515000,54600,54700,54700,54600,56
|
|
20240108,140800,830453400,54600,54600,54600,54600,15
|
|
20240108,140700,829634400,54600,54600,54600,54600,9
|
|
20240108,140600,829143000,54600,54700,54700,54600,18
|
|
20240108,140500,828159200,54600,54600,54700,54600,54
|
|
20240108,140400,825209900,54600,54600,54600,54600,24
|
|
20240108,140300,823899500,54700,54600,54700,54600,59
|
|
20240108,140200,820677300,54600,54600,54600,54600,36
|
|
20240108,140100,818711700,54600,54600,54600,54500,24
|
|
20240108,140000,817401900,54600,54600,54600,54600,5
|
|
20240108,135900,817128900,54700,54600,54700,54600,17
|
|
20240108,135800,816199800,54700,54600,54700,54600,31
|
|
20240108,135700,814505900,54700,54600,54700,54500,42
|
|
20240108,135600,812212300,54800,54800,54800,54800,9
|
|
20240108,135500,811719100,54700,54700,54800,54700,48
|
|
20240108,135400,809091700,54700,54800,54800,54700,16
|
|
20240108,135300,808215700,54700,54700,54700,54700,6
|
|
20240108,135200,807887500,54700,54600,54700,54600,12
|
|
20240108,135100,807231400,54600,54600,54600,54600,29
|
|
20240108,135000,805648000,54600,54600,54600,54600,15
|
|
20240108,134900,804829000,54600,54600,54600,54600,18
|
|
20240108,134800,803846200,54800,54700,54800,54700,37
|
|
20240108,134700,801820000,54700,54700,54700,54700,14
|
|
20240108,134600,801054200,54700,54700,54700,54700,74
|
|
20240108,134500,797006400,54700,54700,54700,54700,0
|
|
20240108,134400,797006400,54700,54700,54700,54700,41
|
|
20240108,134300,794763700,54700,54700,54700,54700,5
|
|
20240108,134200,794490200,54700,54700,54700,54700,8
|
|
20240108,134100,794052600,54600,54600,54600,54600,53
|
|
20240108,134000,791158800,54600,54600,54600,54600,162
|
|
20240108,133900,782313600,54600,54600,54600,54600,17
|
|
20240108,133800,781385400,54600,54600,54600,54600,0
|
|
20240108,133700,781385400,54600,54600,54600,54600,70
|
|
20240108,133600,777563400,54600,54600,54600,54600,14
|
|
20240108,133500,776799000,54600,54600,54600,54600,9
|
|
20240108,133400,776307600,54600,54600,54600,54600,43
|
|
20240108,133300,773959800,54600,54600,54600,54600,29
|
|
20240108,133200,772376400,54600,54600,54600,54600,5
|
|
20240108,133100,772103400,54500,54600,54600,54500,13
|
|
20240108,133000,771394100,54600,54600,54600,54600,34
|
|
20240108,132900,769537700,54500,54600,54600,54500,27
|
|
20240108,132800,768064200,54500,54500,54500,54500,103
|
|
20240108,132700,762450700,54600,54600,54600,54600,42
|
|
20240108,132600,760157500,54600,54600,54600,54600,33
|
|
20240108,132500,758355700,54600,54600,54600,54600,22
|
|
20240108,132400,757154500,54600,54600,54600,54600,0
|
|
20240108,132300,757154500,54600,54600,54600,54600,42
|
|
20240108,132200,754861300,54600,54600,54600,54600,14
|
|
20240108,132100,754096900,54600,54600,54600,54600,8
|
|
20240108,132000,753660100,54600,54600,54600,54600,16
|
|
20240108,131900,752786500,54600,54600,54600,54600,28
|
|
20240108,131800,751257700,54600,54600,54600,54500,22
|
|
20240108,131700,750056700,54600,54600,54600,54600,0
|
|
20240108,131600,750056700,54600,54600,54600,54600,42
|
|
20240108,131500,747763500,54600,54600,54600,54600,6
|
|
20240108,131400,747435900,54600,54600,54600,54600,14
|
|
20240108,131300,746671500,54600,54600,54600,54600,8
|
|
20240108,131200,746234700,54600,54600,54600,54600,41
|
|
20240108,131100,743996100,54600,54600,54600,54600,14
|
|
20240108,131000,743231700,54600,54600,54600,54600,35
|
|
20240108,130900,741320700,54600,54600,54600,54600,16
|
|
20240108,130800,740447100,54600,54600,54600,54600,28
|
|
20240108,130700,738918300,54600,54600,54600,54600,6
|
|
20240108,130600,738590700,54600,54700,54700,54600,435
|
|
20240108,130500,714839200,54700,54700,54700,54700,38
|
|
20240108,130400,712760600,54700,54800,54800,54700,123
|
|
20240108,130300,706031200,54800,54800,54800,54800,9
|
|
20240108,130200,705538000,54800,54900,54900,54800,23
|
|
20240108,130100,704276400,54800,54800,54800,54800,49
|
|
20240108,130000,701591200,54800,54800,54800,54700,20
|
|
20240108,125900,700495600,54700,54800,54800,54700,9
|
|
20240108,125800,700002500,54800,54800,54800,54800,34
|
|
20240108,125700,698139300,54800,54800,54800,54800,20
|
|
20240108,125600,697043300,54800,54700,54800,54700,3
|
|
20240108,125500,696879100,54800,54700,54900,54700,41
|
|
20240108,125400,694631000,54800,54800,54800,54800,14
|
|
20240108,125300,693863800,54800,54700,54800,54700,24
|
|
20240108,125200,692548800,54800,54800,54800,54800,0
|
|
20240108,125100,692548800,54800,54900,54900,54800,93
|
|
20240108,125000,687448000,54900,54900,54900,54900,20
|
|
20240108,124900,686350000,54900,54800,54900,54800,11
|
|
20240108,124800,685746300,54900,54900,54900,54900,17
|
|
20240108,124700,684813000,54900,54900,54900,54900,27
|
|
20240108,124600,683330700,54900,54900,54900,54800,22
|
|
20240108,124500,682123000,54900,54900,54900,54900,0
|
|
20240108,124400,682123000,54900,54900,54900,54900,60
|
|
20240108,124300,678829000,54900,54800,54900,54800,15
|
|
20240108,124200,678006100,54900,54900,54900,54800,26
|
|
20240108,124100,676579900,54900,54900,54900,54900,5
|
|
20240108,124000,676305400,54900,54900,54900,54900,51
|
|
20240108,123900,673505500,54800,54900,54900,54800,13
|
|
20240108,123800,672792000,54900,54900,54900,54900,9
|
|
20240108,123700,672297900,54900,54900,54900,54900,40
|
|
20240108,123600,670101900,54800,54800,54900,54800,19
|
|
20240108,123500,669059900,54900,54900,54900,54800,16
|
|
20240108,123400,668181600,54900,54900,54900,54900,10
|
|
20240108,123300,667632600,54900,54800,54900,54700,37
|
|
20240108,123200,665603800,54800,54800,54800,54800,19
|
|
20240108,123100,664562600,54800,54800,54800,54800,16
|
|
20240108,123000,663685800,54800,54800,54800,54800,21
|
|
20240108,122900,662535000,54700,54800,54800,54700,10
|
|
20240108,122800,661987100,54800,54800,54800,54800,12
|
|
20240108,122700,661329500,54800,54800,54800,54800,15
|
|
20240108,122600,660507500,54800,54800,54800,54700,27
|
|
20240108,122500,659028000,54900,54900,54900,54800,25
|
|
20240108,122400,657655700,54900,54900,54900,54900,1
|
|
20240108,122300,657600800,54900,54900,54900,54900,25
|
|
20240108,122200,656228300,54700,54800,54800,54700,4
|
|
20240108,122100,656009300,54800,54900,54900,54800,417
|
|
20240108,122000,633156100,54900,54900,54900,54900,2
|
|
20240108,121900,633046300,54900,54800,54900,54800,32
|
|
20240108,121800,631289700,54900,54900,54900,54800,140
|
|
20240108,121700,623616600,54900,54800,54900,54800,18
|
|
20240108,121600,622629300,54800,54900,54900,54700,18
|
|
20240108,121500,621642200,54900,54900,54900,54700,29
|
|
20240108,121400,620050300,54900,54900,54900,54800,30
|
|
20240108,121300,618404000,54800,54800,54800,54800,0
|
|
20240108,121200,618404000,54800,54800,54800,54700,43
|
|
20240108,121100,616047700,54800,54800,54800,54800,6
|
|
20240108,121000,615718900,54800,54900,54900,54800,14
|
|
20240108,120900,614950400,54800,54700,54800,54700,10
|
|
20240108,120800,614402600,54900,54800,54900,54800,74
|
|
20240108,120700,610343300,54900,54900,54900,54900,14
|
|
20240108,120600,609574700,54900,54800,54900,54800,10
|
|
20240108,120500,609025800,54900,54900,54900,54800,33
|
|
20240108,120400,607214300,54900,54900,54900,54800,18
|
|
20240108,120300,606226200,54800,54800,54800,54800,5
|
|
20240108,120200,605952200,54900,54900,54900,54800,18
|
|
20240108,120100,604964800,54900,54900,54900,54900,32
|
|
20240108,120000,603208000,54900,54900,54900,54800,131
|
|
20240108,115900,596027500,54900,54900,54900,54800,15
|
|
20240108,115800,595204100,54800,54700,54800,54700,75
|
|
20240108,115700,591094300,54800,54800,54800,54800,23
|
|
20240108,115600,589833900,54800,54800,54800,54800,10
|
|
20240108,115500,589285900,54800,54700,54800,54700,111
|
|
20240108,115400,583203300,54800,54800,54800,54800,31
|
|
20240108,115300,581504500,54800,54800,54800,54800,13
|
|
20240108,115200,580792100,54800,54700,54800,54700,11
|
|
20240108,115100,580189600,54800,54800,54800,54700,42
|
|
20240108,115000,577889400,54800,54800,54800,54800,14
|
|
20240108,114900,577122200,54800,54800,54800,54600,15
|
|
20240108,114800,576300400,54700,54800,54800,54700,14
|
|
20240108,114700,575533900,54800,54800,54800,54800,39
|
|
20240108,114600,573396700,54800,54800,54800,54800,7
|
|
20240108,114500,573013100,54800,54700,54800,54600,17
|
|
20240108,114400,572082300,54800,54800,54800,54800,19
|
|
20240108,114300,571041100,54800,54700,54800,54700,17
|
|
20240108,114200,570110400,54700,54800,54800,54700,76
|
|
20240108,114100,565951200,54700,54800,54800,54700,43
|
|
20240108,114000,563598400,54700,54800,54800,54700,52
|
|
20240108,113900,560748900,54800,54800,54800,54800,10
|
|
20240108,113800,560200900,54700,54700,54800,54700,16
|
|
20240108,113700,559324300,54800,54800,54800,54800,6
|
|
20240108,113600,558995500,54800,54800,54800,54800,38
|
|
20240108,113500,556913100,54800,54700,54800,54700,32
|
|
20240108,113400,555161900,54800,54800,54800,54800,15
|
|
20240108,113300,554339900,54700,54700,54800,54700,39
|
|
20240108,113200,552204400,54700,54700,54700,54700,16
|
|
20240108,113100,551329200,54600,54700,54700,54600,8
|
|
20240108,113000,550891700,54700,54700,54700,54700,17
|
|
20240108,112900,549961800,54700,54700,54700,54700,28
|
|
20240108,112800,548430200,54600,54600,54700,54600,17
|
|
20240108,112700,547500500,54700,54700,54700,54700,122
|
|
20240108,112600,540827100,54800,54800,54800,54800,61
|
|
20240108,112500,537484300,54700,54800,54800,54700,49
|
|
20240108,112400,534802400,54700,54800,54800,54700,12
|
|
20240108,112300,534145400,54700,54800,54800,54700,77
|
|
20240108,112200,529931600,54800,54700,54800,54700,38
|
|
20240108,112100,527850400,54700,54700,54700,54600,149
|
|
20240108,112000,519700200,54700,54700,54700,54700,7
|
|
20240108,111900,519317300,54700,54700,54700,54700,32
|
|
20240108,111800,517566900,54600,54700,54700,54600,19
|
|
20240108,111700,516527800,54700,54700,54700,54700,46
|
|
20240108,111600,514011600,54700,54700,54700,54600,21
|
|
20240108,111500,512863000,54700,54700,54700,54700,36
|
|
20240108,111400,510893800,54600,54700,54700,54600,7
|
|
20240108,111300,510511000,54700,54700,54700,54700,24
|
|
20240108,111200,509198200,54700,54600,54700,54600,25
|
|
20240108,111100,507830800,54700,54600,54700,54600,20
|
|
20240108,111000,506737900,54700,54700,54700,54700,16
|
|
20240108,110900,505862700,54700,54700,54700,54700,15
|
|
20240108,110800,505042200,54600,54700,54700,54600,36
|
|
20240108,110700,503073100,54600,54700,54700,54600,9
|
|
20240108,110600,502580900,54600,54700,54700,54600,14
|
|
20240108,110500,501815200,54700,54700,54700,54700,7
|
|
20240108,110400,501432300,54700,54800,54800,54500,127
|
|
20240108,110300,494490100,54700,54700,54700,54700,8
|
|
20240108,110200,494052500,54800,54700,54800,54500,17
|
|
20240108,110100,493122000,54600,54700,54700,54600,235
|
|
20240108,110000,480267800,54700,54700,54700,54700,15
|
|
20240108,105900,479447300,54700,54600,54700,54600,214
|
|
20240108,105800,467742900,54700,54700,54700,54700,13
|
|
20240108,105700,467031800,54700,54600,54700,54600,34
|
|
20240108,105600,465172500,54700,54600,54700,54600,17
|
|
20240108,105500,464243000,54500,54500,54500,54500,1
|
|
20240108,105400,464188500,54700,54700,54800,54600,51
|
|
20240108,105300,461397200,54700,54700,54700,54700,70
|
|
20240108,105200,457568200,54600,54600,54600,54600,0
|
|
20240108,105100,457568200,54600,54600,54700,54600,26
|
|
20240108,105000,456146200,54700,54700,54700,54700,31
|
|
20240108,104900,454450500,54700,54600,54700,54600,15
|
|
20240108,104800,453630100,54700,54700,54700,54700,7
|
|
20240108,104700,453247200,54700,54600,54700,54600,59
|
|
20240108,104600,450024200,54600,54600,54600,54600,23
|
|
20240108,104500,448768400,54800,54500,54800,54500,11
|
|
20240108,104400,448167700,54600,54500,54600,54500,13
|
|
20240108,104300,447458100,54600,54600,54700,54600,52
|
|
20240108,104200,444618100,54700,54700,54700,54700,7
|
|
20240108,104100,444235200,54700,54700,54700,54700,9
|
|
20240108,104000,443742900,54600,54700,54700,54600,177
|
|
20240108,103900,434076900,54800,54700,54800,54700,30
|
|
20240108,103800,432433500,54600,54600,54600,54600,2
|
|
20240108,103700,432324300,54800,54700,54800,54600,64
|
|
20240108,103600,428822800,54700,54700,54700,54700,37
|
|
20240108,103500,426798900,54700,54700,54700,54700,5
|
|
20240108,103400,426525400,54600,54500,54600,54500,8
|
|
20240108,103300,426088700,54600,54600,54600,54600,29
|
|
20240108,103200,424505300,54600,54500,54600,54500,36
|
|
20240108,103100,422539800,54600,54700,54700,54600,52
|
|
20240108,103000,419699800,54600,54600,54800,54600,19
|
|
20240108,102900,418660600,54600,54600,54600,54600,31
|
|
20240108,102800,416968000,54600,54500,54600,54500,17
|
|
20240108,102700,416039900,54500,54500,54500,54500,2
|
|
20240108,102600,415930900,54600,54600,54600,54600,22
|
|
20240108,102500,414729700,54600,54700,54700,54600,44
|
|
20240108,102400,412325100,54700,54700,54700,54700,9
|
|
20240108,102300,411832800,54500,54600,54600,54500,14
|
|
20240108,102200,411068500,54600,54600,54600,54600,22
|
|
20240108,102100,409867300,54500,54600,54600,54500,10
|
|
20240108,102000,409321500,54600,54600,54600,54600,113
|
|
20240108,101900,403151700,54600,54600,54600,54600,23
|
|
20240108,101800,401895900,54600,54600,54600,54600,28
|
|
20240108,101700,400367100,54600,54500,54600,54500,149
|
|
20240108,101600,392231800,54600,54600,54600,54600,11
|
|
20240108,101500,391631200,54600,54700,54700,54600,302
|
|
20240108,101400,375138000,54700,54800,54800,54700,55
|
|
20240108,101300,372129000,54700,54800,54800,54700,10
|
|
20240108,101200,371581100,54700,54800,54800,54700,15
|
|
20240108,101100,370759200,54800,54700,54800,54700,20
|
|
20240108,101000,369663300,54800,54700,54800,54700,10
|
|
20240108,100900,369115800,54800,54800,54800,54800,29
|
|
20240108,100800,367526600,54800,54800,54800,54800,27
|
|
20240108,100700,366047000,54800,54800,54800,54800,30
|
|
20240108,100600,364403000,54800,54800,54800,54800,0
|
|
20240108,100500,364403000,54800,54700,54800,54700,41
|
|
20240108,100400,362159000,54700,54800,54800,54700,58
|
|
20240108,100300,358985000,54800,54800,54800,54800,25
|
|
20240108,100200,357615000,54800,54800,54800,54800,9
|
|
20240108,100100,357121800,54800,54800,54800,54800,31
|
|
20240108,100000,355423000,54800,54900,54900,54800,101
|
|
20240108,095900,349882100,54900,54800,54900,54700,530
|
|
20240108,095800,320836700,54800,54800,54800,54800,22
|
|
20240108,095700,319631100,54800,54800,54800,54700,46
|
|
20240108,095600,317112100,54800,54800,54800,54800,18
|
|
20240108,095500,316125700,54800,54800,54800,54800,50
|
|
20240108,095400,313385700,54800,54700,54800,54700,68
|
|
20240108,095300,309664300,54800,54800,54800,54800,28
|
|
20240108,095200,308129900,54800,54700,54800,54700,115
|
|
20240108,095100,301833100,54700,54700,54700,54700,5
|
|
20240108,095000,301559600,54700,54700,54700,54700,59
|
|
20240108,094900,298332300,54700,54900,54900,54700,119
|
|
20240108,094800,291815400,54900,54900,54900,54900,8
|
|
20240108,094700,291376200,54900,54900,54900,54900,22
|
|
20240108,094600,290168400,54900,54900,54900,54900,31
|
|
20240108,094500,288466500,54900,54900,54900,54900,47
|
|
20240108,094400,285886200,54900,54900,54900,54900,7
|
|
20240108,094300,285501900,54900,54700,54900,54700,2302
|
|
20240108,094200,159570000,54700,54600,54700,54600,160
|
|
20240108,094100,150833500,54700,54700,54700,54700,32
|
|
20240108,094000,149083100,54800,54800,54800,54800,8
|
|
20240108,093900,148644700,54800,54600,54800,54600,100
|
|
20240108,093800,143168700,54700,54700,54700,54700,9
|
|
20240108,093700,142676400,54600,54600,54600,54600,10
|
|
20240108,093600,142130400,54600,54700,54700,54600,18
|
|
20240108,093500,141146500,54700,54600,54700,54600,57
|
|
20240108,093400,138030500,54700,54700,54700,54700,0
|
|
20240108,093300,138030500,54700,54700,54700,54700,41
|
|
20240108,093200,135787800,54700,54800,54800,54700,64
|
|
20240108,093100,132285500,54800,54800,54800,54800,14
|
|
20240108,093000,131518300,54800,54800,54800,54800,9
|
|
20240108,092900,131025100,54700,54700,54700,54700,27
|
|
20240108,092800,129548200,54600,54400,54600,54400,16
|
|
20240108,092700,128676200,54400,54500,54500,54300,39
|
|
20240108,092600,126555000,54500,54600,54600,54400,44
|
|
20240108,092500,124157100,54600,54700,54700,54600,65
|
|
20240108,092400,120604400,54700,54700,54700,54700,15
|
|
20240108,092300,119783900,54700,54600,54700,54600,544
|
|
20240108,092200,90029400,54600,54600,54600,54600,28
|
|
20240108,092100,88500600,54500,54400,54500,54400,64
|
|
20240108,092000,85016200,54300,54200,54300,54200,85
|
|
20240108,091900,80402100,54200,54200,54200,54200,3
|
|
20240108,091800,80239500,54200,54100,54200,54100,95
|
|
20240108,091700,75098800,54100,54100,54100,54100,21
|
|
20240108,091600,73962700,54100,53900,54100,53900,188
|
|
20240108,091500,63824800,53900,54200,54200,53900,20
|
|
20240108,091400,62743800,54000,54000,54000,53700,428
|
|
20240108,091300,39713200,54200,54400,54400,54200,13
|
|
20240108,091200,39006200,54100,54000,54400,53900,59
|
|
20240108,091100,35816900,54000,54400,54400,54000,187
|
|
20240108,091000,25710900,54200,54300,54300,54200,36
|
|
20240108,090900,23756900,54300,54300,54300,54300,18
|
|
20240108,090800,22779500,54300,54300,54300,54300,6
|
|
20240108,090700,22453700,54300,54200,54300,54200,130
|
|
20240108,090600,15406500,54200,54200,54200,54200,4
|
|
20240108,090500,15189700,54200,54100,54200,54100,14
|
|
20240108,090400,14431200,54100,54400,54400,54100,58
|
|
20240108,090300,11292200,54100,54300,54500,54100,25
|
|
20240108,090200,9934900,54500,54700,54700,54000,13
|
|
20240108,090100,9227000,53700,54600,54600,53700,93
|
|
20240108,090000,4204600,54600,54600,54800,54600,77
|