589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184600,1955131536300,74700,74700,74700,74700,1264652
|
|
20240109,184500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,184400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,184300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,184200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,184100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,184000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,183000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,182000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,181900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,181800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,181700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,181600,1955131536300,74700,74700,74700,74700,1264652
|
|
20240109,181500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,181400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,181300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,181200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,181100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,181000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,180000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,175000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,174900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,174800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,174700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,174600,1955131536300,74700,74700,74700,74700,1264652
|
|
20240109,174500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,174400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,174300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,174200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,174100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,174000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,173000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,172000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,171900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,171800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,171700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,171600,1955131536300,74700,74700,74700,74700,1264652
|
|
20240109,171500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,171400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,171300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,171200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,171100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,171000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,170000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,165000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,164900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,164800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,164700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,164600,1955131536300,74700,74700,74700,74700,1264652
|
|
20240109,164500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,164400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,164300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,164200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,164100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,164000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,163000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,162000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,161900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,161800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,161700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,161600,1955131536300,74700,74700,74700,74700,1264652
|
|
20240109,161500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,161400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,161300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,161200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,161100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,161000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,160000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,155000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,154900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,154800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,154700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,154600,1955131536300,74700,74700,74700,74700,1264652
|
|
20240109,154500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,154400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,154300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,154200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,154100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,154000,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153900,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153800,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153700,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153600,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153500,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153400,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153300,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153200,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153100,1955131536300,74700,74700,74700,74700,0
|
|
20240109,153000,1955131536300,74700,74700,74700,74700,1264652
|
|
20240109,152900,1860662031900,74800,74800,74800,74800,0
|
|
20240109,152800,1860662031900,74800,74800,74800,74800,0
|
|
20240109,152700,1860662031900,74800,74800,74800,74800,0
|
|
20240109,152600,1860662031900,74800,74800,74800,74800,0
|
|
20240109,152500,1860662031900,74800,74800,74800,74800,0
|
|
20240109,152400,1860662031900,74800,74800,74800,74800,0
|
|
20240109,152300,1860662031900,74800,74800,74800,74800,0
|
|
20240109,152200,1860662031900,74800,74800,74800,74800,0
|
|
20240109,152100,1860662031900,74800,74800,74800,74800,0
|
|
20240109,152000,1860662031900,74800,74800,74800,74800,0
|
|
20240109,151900,1860662031900,74800,74800,74800,74700,41255
|
|
20240109,151800,1857577664600,74800,74800,74800,74700,25346
|
|
20240109,151700,1855682599600,74800,74900,74900,74700,67790
|
|
20240109,151600,1850609551200,74900,74800,74900,74700,54209
|
|
20240109,151500,1846553348300,74800,74700,74800,74700,29290
|
|
20240109,151400,1844363735000,74800,74800,74800,74700,59815
|
|
20240109,151300,1839894889700,74700,74700,74800,74700,20538
|
|
20240109,151200,1838359911500,74800,74800,74800,74700,33159
|
|
20240109,151100,1835880976800,74800,74700,74800,74700,25219
|
|
20240109,151000,1833996266600,74700,74800,74900,74700,41538
|
|
20240109,150900,1830889863900,74800,74600,74800,74600,59908
|
|
20240109,150800,1826416360400,74600,74700,74700,74600,32673
|
|
20240109,150700,1823978057300,74600,74500,74700,74500,73910
|
|
20240109,150600,1818465424200,74600,74500,74600,74500,51691
|
|
20240109,150500,1814611292900,74600,74600,74700,74500,141783
|
|
20240109,150400,1804033880300,74700,74700,74800,74600,107149
|
|
20240109,150300,1796030800300,74800,74800,74800,74700,31714
|
|
20240109,150200,1793660857400,74800,74900,74900,74700,116057
|
|
20240109,150100,1784979401700,74900,75000,75000,74800,84590
|
|
20240109,150000,1778645448000,74900,74800,75000,74800,62741
|
|
20240109,145900,1773947116500,74900,74900,74900,74800,30223
|
|
20240109,145800,1771684795300,74900,74800,74900,74800,31044
|
|
20240109,145700,1769360957500,74900,74800,74900,74700,116008
|
|
20240109,145600,1760680296600,74800,74700,74800,74700,33143
|
|
20240109,145500,1758202551100,74800,74700,74800,74600,89636
|
|
20240109,145400,1751506219400,74700,74600,74700,74600,22661
|
|
20240109,145300,1749814781900,74600,74600,74700,74600,35275
|
|
20240109,145200,1747182366800,74600,74700,74700,74600,91010
|
|
20240109,145100,1740390428700,74600,74500,74700,74400,125438
|
|
20240109,145000,1731041290200,74400,74400,74500,74300,115038
|
|
20240109,144900,1722485580000,74400,74300,74400,74300,54820
|
|
20240109,144800,1718410025700,74400,74400,74400,74300,58883
|
|
20240109,144700,1714033509600,74300,74500,74500,74300,113352
|
|
20240109,144600,1705601305800,74500,74400,74500,74400,58481
|
|
20240109,144500,1701249289800,74400,74400,74500,74400,58162
|
|
20240109,144400,1696920475000,74400,74400,74500,74400,64457
|
|
20240109,144300,1692124221300,74400,74500,74600,74400,356690
|
|
20240109,144200,1665550360400,74500,74600,74600,74500,35913
|
|
20240109,144100,1662873581300,74600,74600,74700,74500,121591
|
|
20240109,144000,1653803482300,74700,74700,74700,74600,55316
|
|
20240109,143900,1649676221400,74700,74600,74700,74600,33963
|
|
20240109,143800,1647141914200,74600,74600,74700,74500,189153
|
|
20240109,143700,1633030706100,74700,74700,74700,74600,68119
|
|
20240109,143600,1627948233200,74600,74700,74700,74600,38511
|
|
20240109,143500,1625074640000,74700,74700,74700,74600,37113
|
|
20240109,143400,1622305135400,74700,74800,74800,74700,200107
|
|
20240109,143300,1607356667600,74700,74700,74800,74700,33350
|
|
20240109,143200,1604864211500,74800,74700,74800,74700,27802
|
|
20240109,143100,1602786758300,74800,74700,74800,74700,55382
|
|
20240109,143000,1598648558000,74800,74800,74900,74700,296545
|
|
20240109,142900,1576467203200,74800,74900,74900,74800,110118
|
|
20240109,142800,1568228093400,74900,75000,75000,74800,256188
|
|
20240109,142700,1549038654500,75000,74900,75000,74900,23474
|
|
20240109,142600,1547279299800,74900,75000,75000,74900,19069
|
|
20240109,142500,1545850595800,75000,74900,75000,74900,20748
|
|
20240109,142400,1544295489600,75000,74900,75000,74900,31801
|
|
20240109,142300,1541912470000,74900,75000,75000,74900,15570
|
|
20240109,142200,1540745640500,75000,75000,75000,74900,15885
|
|
20240109,142100,1539555227600,75000,75000,75000,74900,13420
|
|
20240109,142000,1538549491300,74900,75000,75000,74900,21808
|
|
20240109,141900,1536914434100,74900,75100,75100,74900,84334
|
|
20240109,141800,1530588406700,75100,75000,75100,74900,185754
|
|
20240109,141700,1516654983200,74900,74900,75000,74900,89638
|
|
20240109,141600,1509933444600,75000,75000,75000,74900,29501
|
|
20240109,141500,1507721944000,75000,75000,75000,74900,16726
|
|
20240109,141400,1506468115200,75000,74900,75000,74900,23662
|
|
20240109,141300,1504694318300,75000,74900,75000,74900,44638
|
|
20240109,141200,1501347243400,75000,74900,75000,74900,19279
|
|
20240109,141100,1499902101100,75000,74900,75000,74900,25719
|
|
20240109,141000,1497974173500,74900,75000,75000,74900,19144
|
|
20240109,140900,1496539446200,75000,75000,75000,74900,24503
|
|
20240109,140800,1494702765500,74900,74900,75000,74900,22391
|
|
20240109,140700,1493024355900,75000,74900,75000,74900,17696
|
|
20240109,140600,1491698131400,75000,74900,75000,74900,21813
|
|
20240109,140500,1490063382700,75000,74900,75000,74900,22421
|
|
20240109,140400,1488382797400,75000,74900,75000,74900,22966
|
|
20240109,140300,1486661701100,75000,74900,75000,74900,27155
|
|
20240109,140200,1484626546700,74900,75000,75000,74900,16353
|
|
20240109,140100,1483401004300,75000,74900,75000,74900,22572
|
|
20240109,140000,1481709290400,74900,74900,75000,74900,21659
|
|
20240109,135900,1480086301000,75000,74900,75000,74900,22767
|
|
20240109,135800,1478380128500,75000,74900,75000,74900,26960
|
|
20240109,135700,1476359498800,74900,74900,75000,74900,20607
|
|
20240109,135600,1474815216800,74900,74900,75000,74900,25848
|
|
20240109,135500,1472878482800,75000,75000,75000,74900,33323
|
|
20240109,135400,1470381463900,75000,74900,75000,74900,35484
|
|
20240109,135300,1467722979900,74900,74900,75000,74900,34328
|
|
20240109,135200,1465150026300,75000,74900,75000,74900,17393
|
|
20240109,135100,1463846516300,74900,74900,75000,74900,18879
|
|
20240109,135000,1462431735900,74900,75000,75000,74900,19343
|
|
20240109,134900,1460982332800,74900,74900,75000,74900,29308
|
|
20240109,134800,1458785657300,75000,74900,75000,74900,21047
|
|
20240109,134700,1457208632600,75000,74900,75000,74900,26047
|
|
20240109,134600,1455257276800,75000,74900,75000,74900,25885
|
|
20240109,134500,1453317601500,74900,75000,75000,74900,16220
|
|
20240109,134400,1452101739500,75000,75000,75100,74900,77535
|
|
20240109,134300,1446286295400,75100,75000,75100,75000,89955
|
|
20240109,134200,1439538980300,75100,75200,75200,75000,83105
|
|
20240109,134100,1433298050300,75200,75200,75200,75000,43720
|
|
20240109,134000,1430013935900,75200,75000,75200,75000,55227
|
|
20240109,133900,1425866390900,75000,75100,75100,75000,37411
|
|
20240109,133800,1423057408500,75100,75100,75200,75000,122442
|
|
20240109,133700,1413861094000,75100,75100,75200,75000,113780
|
|
20240109,133600,1405316474900,75100,75000,75100,75000,22907
|
|
20240109,133500,1403597295200,75100,75000,75100,75000,14867
|
|
20240109,133400,1402481632900,75100,75100,75200,75000,29879
|
|
20240109,133300,1400238000700,75100,75100,75200,75000,53967
|
|
20240109,133200,1396185325600,75200,75000,75200,74900,165738
|
|
20240109,133100,1383753367700,74900,74900,75000,74800,111888
|
|
20240109,133000,1375374182100,74800,74900,74900,74800,51612
|
|
20240109,132900,1371512644300,74800,74800,74900,74800,26991
|
|
20240109,132800,1369493357500,74800,74800,74900,74800,148548
|
|
20240109,132700,1358381536400,74900,74900,74900,74800,67362
|
|
20240109,132600,1353340932800,74900,75000,75000,74800,163460
|
|
20240109,132500,1341099747400,74900,74900,75000,74900,35417
|
|
20240109,132400,1338446412700,75000,75000,75000,74900,25000
|
|
20240109,132300,1336573091000,75000,75000,75000,74900,61723
|
|
20240109,132200,1331946126200,75000,75000,75100,74900,380046
|
|
20240109,132100,1303442281000,75100,75200,75200,75000,238963
|
|
20240109,132000,1285501694400,75100,75100,75200,75100,78073
|
|
20240109,131900,1279637957600,75100,75200,75300,75100,85328
|
|
20240109,131800,1273224289500,75200,75300,75300,75200,207697
|
|
20240109,131700,1257605280600,75200,75200,75300,75100,179133
|
|
20240109,131600,1244134325800,75200,75200,75300,75100,277039
|
|
20240109,131500,1223301271800,75200,75300,75400,75200,273838
|
|
20240109,131400,1202681406600,75400,75400,75400,75300,17342
|
|
20240109,131300,1201374962400,75400,75400,75400,75300,11987
|
|
20240109,131200,1200471900500,75400,75400,75400,75300,22692
|
|
20240109,131100,1198762671100,75400,75400,75400,75300,14799
|
|
20240109,131000,1197647866400,75400,75400,75500,75300,265921
|
|
20240109,130900,1177597100200,75500,75400,75500,75400,56855
|
|
20240109,130800,1173309541100,75500,75500,75500,75400,39172
|
|
20240109,130700,1170355570100,75500,75500,75600,75400,16092
|
|
20240109,130600,1169141163400,75600,75600,75600,75400,180127
|
|
20240109,130500,1155541460900,75500,75400,75600,75400,213123
|
|
20240109,130400,1139450495600,75500,75400,75500,75400,27902
|
|
20240109,130300,1137345707700,75500,75400,75500,75400,56553
|
|
20240109,130200,1133077748100,75400,75600,75600,75400,406259
|
|
20240109,130100,1102407024400,75600,75500,75600,75500,95178
|
|
20240109,130000,1095220416000,75600,75500,75600,75500,19343
|
|
20240109,125900,1093759341100,75600,75600,75600,75500,18611
|
|
20240109,125800,1092353866100,75600,75600,75600,75500,25581
|
|
20240109,125700,1090422226100,75600,75600,75700,75500,230355
|
|
20240109,125600,1073008196300,75600,75600,75700,75600,24900
|
|
20240109,125500,1071125617400,75700,75600,75700,75600,22949
|
|
20240109,125400,1069390549700,75600,75700,75700,75600,23809
|
|
20240109,125300,1067590204300,75600,75600,75700,75600,20277
|
|
20240109,125200,1066056536600,75600,75600,75700,75600,17192
|
|
20240109,125100,1064756608100,75600,75600,75700,75600,11682
|
|
20240109,125000,1063873232500,75600,75600,75700,75600,17003
|
|
20240109,124900,1062587280200,75600,75700,75700,75600,15351
|
|
20240109,124800,1061426511200,75600,75600,75700,75600,22148
|
|
20240109,124700,1059751578700,75600,75600,75700,75600,9439
|
|
20240109,124600,1059037782300,75700,75700,75700,75600,22128
|
|
20240109,124500,1057364229500,75700,75700,75700,75600,15128
|
|
20240109,124400,1056220134000,75700,75600,75700,75600,7852
|
|
20240109,124300,1055626136900,75600,75700,75700,75600,9153
|
|
20240109,124200,1054933607200,75700,75700,75700,75600,7842
|
|
20240109,124100,1054340239000,75700,75600,75700,75600,6625
|
|
20240109,124000,1053839073900,75700,75600,75700,75600,8552
|
|
20240109,123900,1053192350800,75600,75600,75700,75600,8101
|
|
20240109,123800,1052579477600,75700,75700,75700,75600,9384
|
|
20240109,123700,1051869364300,75600,75800,75800,75600,27397
|
|
20240109,123600,1049795918100,75800,75800,75800,75700,7295
|
|
20240109,123500,1049243573400,75700,75700,75800,75600,20741
|
|
20240109,123400,1047673365000,75700,75700,75800,75600,56874
|
|
20240109,123300,1043368060800,75700,75600,75700,75600,8877
|
|
20240109,123200,1042696550700,75700,75700,75800,75600,72511
|
|
20240109,123100,1037207365500,75800,75700,75800,75700,7825
|
|
20240109,123000,1036614786300,75700,75600,75800,75600,100436
|
|
20240109,122900,1029011856800,75700,75700,75700,75600,21554
|
|
20240109,122800,1027381132300,75600,75600,75700,75600,13880
|
|
20240109,122700,1026331451900,75600,75600,75700,75600,12722
|
|
20240109,122600,1025369293000,75600,75700,75700,75600,19781
|
|
20240109,122500,1023873379800,75700,75700,75700,75600,19588
|
|
20240109,122400,1022391517700,75700,75600,75700,75600,11820
|
|
20240109,122300,1021497660200,75700,75600,75700,75600,9305
|
|
20240109,122200,1020793937000,75600,75700,75700,75600,10903
|
|
20240109,122100,1019969340400,75700,75600,75700,75600,11074
|
|
20240109,122000,1019131674300,75700,75700,75700,75600,10002
|
|
20240109,121900,1018375017200,75600,75800,75800,75600,59965
|
|
20240109,121800,1013835980000,75800,75700,75800,75700,10240
|
|
20240109,121700,1013060548600,75700,75700,75800,75700,6956
|
|
20240109,121600,1012533904800,75700,75700,75800,75600,54105
|
|
20240109,121500,1008438245500,75600,75600,75700,75600,13281
|
|
20240109,121400,1007433641100,75600,75800,75800,75600,61411
|
|
20240109,121300,1002785223500,75800,75700,75800,75700,8076
|
|
20240109,121200,1002173715300,75700,75700,75800,75700,8988
|
|
20240109,121100,1001493203800,75800,75600,75800,75600,21901
|
|
20240109,121000,999835175700,75600,75800,75800,75600,85217
|
|
20240109,120900,993384646900,75800,75700,75800,75700,9199
|
|
20240109,120800,992687942700,75800,75700,75800,75700,11700
|
|
20240109,120700,991801976000,75700,75800,75800,75700,6184
|
|
20240109,120600,991333771500,75700,75700,75800,75600,87613
|
|
20240109,120500,984701718700,75700,75700,75700,75600,37360
|
|
20240109,120400,981875058900,75600,75600,75700,75600,23525
|
|
20240109,120300,980096181700,75700,75700,75700,75600,22336
|
|
20240109,120200,978405657700,75700,75600,75800,75600,159903
|
|
20240109,120100,966301606700,75700,75600,75700,75600,22673
|
|
20240109,120000,964587218200,75700,75600,75700,75600,22538
|
|
20240109,115900,962883006000,75700,75700,75700,75600,20102
|
|
20240109,115800,961362876100,75700,75700,75800,75600,164434
|
|
20240109,115700,948915204100,75800,75800,75800,75700,18225
|
|
20240109,115600,947535332800,75800,75700,75800,75700,33586
|
|
20240109,115500,944992323600,75700,75700,75800,75700,21383
|
|
20240109,115400,943373394300,75800,75800,75800,75700,24336
|
|
20240109,115300,941531034200,75700,75700,75800,75700,21120
|
|
20240109,115200,939932041400,75700,75700,75800,75700,39509
|
|
20240109,115100,936940895900,75800,75900,75900,75700,302203
|
|
20240109,115000,914034323600,75900,75800,75900,75800,9461
|
|
20240109,114900,913317036100,75900,75900,75900,75800,16964
|
|
20240109,114800,912030974400,75900,75900,75900,75800,10397
|
|
20240109,114700,911242657800,75800,75900,75900,75800,10425
|
|
20240109,114600,910452083700,75800,75900,76000,75800,171412
|
|
20240109,114500,897443421300,75900,75900,76000,75900,33496
|
|
20240109,114400,894900962300,75900,75900,76000,75900,29980
|
|
20240109,114300,892625281900,75900,76000,76000,75900,19301
|
|
20240109,114200,891159265900,76000,76000,76000,75900,9816
|
|
20240109,114100,890413952000,76000,76100,76100,75900,196266
|
|
20240109,114000,875497976300,76100,76000,76100,76000,11132
|
|
20240109,113900,874651457100,76000,76100,76100,76000,8898
|
|
20240109,113800,873974638100,76000,76000,76100,76000,28309
|
|
20240109,113700,871820557300,76000,76100,76100,76000,6306
|
|
20240109,113600,871341115200,76100,76000,76100,76000,12512
|
|
20240109,113500,870389633800,76100,76100,76100,76000,7339
|
|
20240109,113400,869831704200,76100,76100,76100,76000,6518
|
|
20240109,113300,869336167700,76100,76100,76100,76000,7070
|
|
20240109,113200,868798625600,76000,76000,76100,76000,17037
|
|
20240109,113100,867502701000,76100,76100,76100,76000,5746
|
|
20240109,113000,867065763700,76100,76000,76100,76000,12731
|
|
20240109,112900,866097798100,76100,76000,76100,76000,8707
|
|
20240109,112800,865435497400,76000,76100,76100,76000,9165
|
|
20240109,112700,864738650100,76100,76000,76100,76000,5939
|
|
20240109,112600,864287152100,76000,76000,76100,76000,13617
|
|
20240109,112500,863251823500,76100,76000,76100,76000,7534
|
|
20240109,112400,862679051400,76100,76100,76100,76000,4804
|
|
20240109,112300,862313694500,76100,76000,76100,76000,9215
|
|
20240109,112200,861612958400,76100,76000,76100,76000,14033
|
|
20240109,112100,860545769800,76000,76100,76100,76000,9339
|
|
20240109,112000,859835338900,76100,76000,76100,76000,11935
|
|
20240109,111900,858927478900,76100,76100,76100,76000,6316
|
|
20240109,111800,858447141400,76100,76000,76100,76000,6725
|
|
20240109,111700,857935679000,76000,76000,76100,75900,31629
|
|
20240109,111600,855532020300,76000,76000,76100,75900,81193
|
|
20240109,111500,849361633900,76000,75900,76000,75900,55602
|
|
20240109,111400,845136376600,75900,75900,76000,75900,7051
|
|
20240109,111300,844600776400,76000,76000,76000,75900,6893
|
|
20240109,111200,844077030800,75900,75900,76000,75900,6992
|
|
20240109,111100,843546180300,75900,76000,76000,75900,3983
|
|
20240109,111000,843243622800,76000,76000,76100,75900,48821
|
|
20240109,110900,839533252700,76100,76000,76100,76000,8631
|
|
20240109,110800,838877115300,76000,76000,76100,75900,117959
|
|
20240109,110700,829915327100,75900,75900,76100,75900,134529
|
|
20240109,110600,819691264500,76000,76000,76000,75900,20056
|
|
20240109,110500,818167312900,76000,76000,76000,75900,32500
|
|
20240109,110400,815697950000,76000,76000,76000,75900,22862
|
|
20240109,110300,813961137300,76000,76000,76000,75900,12016
|
|
20240109,110200,813048429200,76000,76000,76000,75900,13323
|
|
20240109,110100,812036796700,75900,76000,76000,75900,14801
|
|
20240109,110000,810912933400,75900,75900,76000,75900,13848
|
|
20240109,105900,809861602000,76000,75900,76000,75900,12388
|
|
20240109,105800,808921011100,76000,75900,76000,75900,38026
|
|
20240109,105700,806033425100,76000,76000,76000,75900,39079
|
|
20240109,105600,803065935100,76000,75900,76000,75900,18572
|
|
20240109,105500,801655573100,76000,76000,76000,75900,10266
|
|
20240109,105400,800876042000,76000,75900,76000,75900,14253
|
|
20240109,105300,799794066200,76000,76000,76000,75900,6323
|
|
20240109,105200,799313894500,76000,76000,76000,75900,14243
|
|
20240109,105100,798232341500,76000,76000,76000,75900,27581
|
|
20240109,105000,796136549400,76000,76100,76100,75900,175025
|
|
20240109,104900,782829288400,76200,76200,76200,76100,19820
|
|
20240109,104800,781319408000,76200,76100,76200,76000,88217
|
|
20240109,104700,774606002800,76000,76100,76100,76000,20092
|
|
20240109,104600,773078022000,76000,76000,76100,76000,15099
|
|
20240109,104500,771930068100,76000,75800,76100,75800,203496
|
|
20240109,104400,756471857300,75900,75900,76000,75800,220563
|
|
20240109,104300,739731593300,76000,76100,76100,75900,233425
|
|
20240109,104200,721991231800,76000,76000,76100,76000,43458
|
|
20240109,104100,718688197100,76100,76100,76100,76000,29725
|
|
20240109,104000,716428501900,76100,76200,76200,76000,322290
|
|
20240109,103900,691902181700,76100,76200,76300,76100,248076
|
|
20240109,103800,672999599200,76300,76200,76300,76200,14907
|
|
20240109,103700,671863376600,76200,76300,76400,76200,47910
|
|
20240109,103600,668208908700,76400,76300,76400,76300,100898
|
|
20240109,103500,660510063500,76300,76300,76400,76300,34111
|
|
20240109,103400,657907294300,76300,76300,76400,76200,223354
|
|
20240109,103300,640865116500,76300,76400,76400,76300,18773
|
|
20240109,103200,639432447900,76300,76300,76400,76300,20080
|
|
20240109,103100,637900193400,76300,76300,76400,76300,30146
|
|
20240109,103000,635599923500,76300,76500,76500,76300,228596
|
|
20240109,102900,618136011000,76400,76500,76500,76400,31774
|
|
20240109,102800,615708015300,76400,76400,76500,76400,18660
|
|
20240109,102700,614281787100,76500,76500,76500,76400,16969
|
|
20240109,102600,612984170600,76400,76500,76500,76400,24845
|
|
20240109,102500,611084112100,76500,76400,76500,76400,11103
|
|
20240109,102400,610235600700,76400,76400,76500,76400,10114
|
|
20240109,102300,609462608900,76500,76500,76500,76400,68815
|
|
20240109,102200,604198560900,76500,76500,76600,76400,152113
|
|
20240109,102100,592561900900,76600,76500,76600,76500,9987
|
|
20240109,102000,591797768800,76600,76500,76600,76500,8463
|
|
20240109,101900,591150137700,76500,76400,76600,76400,32886
|
|
20240109,101800,588634341800,76500,76500,76600,76400,75657
|
|
20240109,101700,582846943400,76500,76500,76600,76400,86741
|
|
20240109,101600,576212043600,76500,76600,76600,76500,321281
|
|
20240109,101500,551633647500,76600,76600,76600,76500,11709
|
|
20240109,101400,550737631900,76600,76500,76600,76500,34577
|
|
20240109,101300,548092074700,76600,76600,76700,76500,183278
|
|
20240109,101200,534053349300,76700,76600,76700,76600,7984
|
|
20240109,101100,533441592400,76600,76700,76700,76600,23838
|
|
20240109,101000,531615435500,76700,76600,76700,76600,6304
|
|
20240109,100900,531132240600,76600,76700,76700,76600,8980
|
|
20240109,100800,530443888900,76700,76700,76800,76600,124547
|
|
20240109,100700,520891124500,76700,76800,76900,76700,97979
|
|
20240109,100600,513365824000,76900,76900,76900,76800,40326
|
|
20240109,100500,510265071500,76900,76900,76900,76800,4468
|
|
20240109,100400,509921732700,76800,76800,76900,76800,5176
|
|
20240109,100300,509523934100,76800,76900,76900,76800,9867
|
|
20240109,100200,508765622700,76900,76900,76900,76800,11990
|
|
20240109,100100,507844537000,76900,76800,76900,76800,5001
|
|
20240109,100000,507460122900,76900,76800,76900,76800,6906
|
|
20240109,095900,506929488500,76900,76800,76900,76800,5070
|
|
20240109,095800,506539828700,76900,76800,77000,76800,117920
|
|
20240109,095700,497470405600,76900,76900,77000,76800,44137
|
|
20240109,095600,494076442900,76900,76800,77000,76800,155656
|
|
20240109,095500,482107490300,76800,76800,76900,76800,21571
|
|
20240109,095400,480449283100,76800,76900,77000,76800,132679
|
|
20240109,095300,470247941100,77000,76900,77000,76900,32048
|
|
20240109,095200,467781879600,77000,77000,77000,76900,12809
|
|
20240109,095100,466796015800,77000,76900,77000,76900,10766
|
|
20240109,095000,465967843800,76900,77000,77000,76900,7387
|
|
20240109,094900,465399308500,76900,77000,77100,76900,113677
|
|
20240109,094800,456647076700,77000,77000,77100,77000,25253
|
|
20240109,094700,454700273400,77100,77000,77100,77000,46617
|
|
20240109,094600,451106385400,77000,77100,77100,77000,8177
|
|
20240109,094500,450476146700,77100,77000,77100,77000,10915
|
|
20240109,094400,449634797900,77100,77000,77200,76900,251697
|
|
20240109,094300,430246141600,77000,77000,77000,76900,33844
|
|
20240109,094200,427640322600,77000,76800,77000,76800,16814
|
|
20240109,094100,426346905400,76900,76900,77000,76800,108987
|
|
20240109,094000,417965966100,76900,76800,76900,76800,8024
|
|
20240109,093900,417349127100,76900,76700,76900,76700,57590
|
|
20240109,093800,412923676100,76700,76800,76800,76700,45396
|
|
20240109,093700,409437564300,76800,76800,76800,76700,20056
|
|
20240109,093600,407898181400,76800,76900,76900,76700,127984
|
|
20240109,093500,398069696000,76800,76900,76900,76800,6107
|
|
20240109,093400,397600295500,76800,77000,77000,76800,62007
|
|
20240109,093300,392831481400,77000,77000,77000,76900,11236
|
|
20240109,093200,391966829500,77000,77000,77000,76900,9303
|
|
20240109,093100,391250967200,77000,77000,77000,76900,10674
|
|
20240109,093000,390429434100,77000,76800,77000,76800,77242
|
|
20240109,092900,384489101600,76800,76700,76900,76700,41947
|
|
20240109,092800,381266926000,76700,76800,76800,76700,162810
|
|
20240109,092700,368772463600,76800,76800,76800,76700,17192
|
|
20240109,092600,367452885600,76800,76700,76800,76700,16298
|
|
20240109,092500,366202035500,76800,76700,76800,76600,82717
|
|
20240109,092400,359856006400,76700,76700,76800,76600,106574
|
|
20240109,092300,351682077600,76700,76700,76800,76700,22926
|
|
20240109,092200,349923344000,76700,76800,76800,76700,14554
|
|
20240109,092100,348806684500,76800,76700,76800,76600,124730
|
|
20240109,092000,339238656300,76600,76700,76700,76600,45001
|
|
20240109,091900,335791062000,76700,76700,76800,76600,59383
|
|
20240109,091800,331237325700,76800,76700,76800,76600,115866
|
|
20240109,091700,322356241800,76700,76700,76700,76600,88618
|
|
20240109,091600,315563504700,76700,76700,76700,76600,26242
|
|
20240109,091500,313552568500,76700,76600,76700,76600,20091
|
|
20240109,091400,312012951300,76600,76800,76900,76600,173768
|
|
20240109,091300,298687009100,76900,76900,76900,76700,83447
|
|
20240109,091200,292278037100,76800,76900,77000,76700,108027
|
|
20240109,091100,283976429100,76800,76600,76800,76500,645171
|
|
20240109,091000,234529039500,76700,77000,77100,76700,568886
|
|
20240109,090900,190817128300,77100,77000,77100,76900,233584
|
|
20240109,090800,172831675300,77000,77200,77300,77000,391384
|
|
20240109,090700,142643367900,77300,77200,77300,77200,30812
|
|
20240109,090600,140262601000,77200,77200,77400,77200,126563
|
|
20240109,090500,130481215200,77200,77200,77300,77200,35895
|
|
20240109,090400,127708074400,77300,77400,77500,77200,266604
|
|
20240109,090300,107092445600,77400,77500,77500,77400,58488
|
|
20240109,090200,102563913000,77500,77500,77700,77400,235861
|
|
20240109,090100,84272119400,77600,77600,77700,77500,177036
|
|
20240109,090000,70534475400,77600,77400,77600,77400,910620
|