589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184600,1257531731300,71700,71700,71700,71700,1739005
|
|
20240118,184500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,184400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,184300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,184200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,184100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,184000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,183000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,182000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,181900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,181800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,181700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,181600,1257531731300,71700,71700,71700,71700,1739005
|
|
20240118,181500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,181400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,181300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,181200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,181100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,181000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,180000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,175000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,174900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,174800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,174700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,174600,1257531731300,71700,71700,71700,71700,1739005
|
|
20240118,174500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,174400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,174300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,174200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,174100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,174000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,173000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,172000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,171900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,171800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,171700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,171600,1257531731300,71700,71700,71700,71700,1739005
|
|
20240118,171500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,171400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,171300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,171200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,171100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,171000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,170000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,165000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,164900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,164800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,164700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,164600,1257531731300,71700,71700,71700,71700,1739005
|
|
20240118,164500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,164400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,164300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,164200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,164100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,164000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,163000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,162000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,161900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,161800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,161700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,161600,1257531731300,71700,71700,71700,71700,1739005
|
|
20240118,161500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,161400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,161300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,161200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,161100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,161000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,160000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,155000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,154900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,154800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,154700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,154600,1257531731300,71700,71700,71700,71700,1739005
|
|
20240118,154500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,154400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,154300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,154200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,154100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,154000,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153900,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153800,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153700,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153600,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153500,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153400,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153300,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153200,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153100,1257531731300,71700,71700,71700,71700,0
|
|
20240118,153000,1257531731300,71700,71700,71700,71700,1739005
|
|
20240118,152900,1132845072800,71900,71900,71900,71900,0
|
|
20240118,152800,1132845072800,71900,71900,71900,71900,0
|
|
20240118,152700,1132845072800,71900,71900,71900,71900,0
|
|
20240118,152600,1132845072800,71900,71900,71900,71900,0
|
|
20240118,152500,1132845072800,71900,71900,71900,71900,0
|
|
20240118,152400,1132845072800,71900,71900,71900,71900,0
|
|
20240118,152300,1132845072800,71900,71900,71900,71900,0
|
|
20240118,152200,1132845072800,71900,71900,71900,71900,0
|
|
20240118,152100,1132845072800,71900,71900,71900,71900,0
|
|
20240118,152000,1132845072800,71900,71900,71900,71900,0
|
|
20240118,151900,1132845072800,71900,71900,72000,71900,108251
|
|
20240118,151800,1125054384500,72000,71900,72000,71900,36589
|
|
20240118,151700,1122420736100,71900,71900,72000,71900,29337
|
|
20240118,151600,1120309104300,71900,71900,72000,71800,111449
|
|
20240118,151500,1112293860100,71800,71800,71900,71800,34630
|
|
20240118,151400,1109805199100,71900,71800,71900,71800,32513
|
|
20240118,151300,1107469048000,71900,71700,71900,71700,29958
|
|
20240118,151200,1105317723800,71800,71800,71800,71700,56340
|
|
20240118,151100,1101272756600,71800,71800,71800,71700,15112
|
|
20240118,151000,1100188296000,71800,71700,71800,71700,33848
|
|
20240118,150900,1097759057900,71800,71700,71800,71700,25410
|
|
20240118,150800,1095936581800,71800,71800,71800,71700,32320
|
|
20240118,150700,1093618607700,71700,71600,71800,71600,101528
|
|
20240118,150600,1086338980500,71700,71800,71800,71600,90369
|
|
20240118,150500,1079859537400,71700,71700,71800,71600,42619
|
|
20240118,150400,1076803488900,71700,71700,71800,71600,65524
|
|
20240118,150300,1072105205000,71800,71800,71800,71700,25378
|
|
20240118,150200,1070284345600,71800,71500,71800,71500,205524
|
|
20240118,150100,1055559185800,71600,71400,71600,71400,136199
|
|
20240118,150000,1045819475000,71500,71500,71500,71400,21669
|
|
20240118,145900,1044270512000,71400,71400,71500,71400,14592
|
|
20240118,145800,1043227559600,71500,71400,71500,71400,15153
|
|
20240118,145700,1042144545700,71500,71500,71500,71400,25127
|
|
20240118,145600,1040349642400,71400,71400,71500,71400,6848
|
|
20240118,145500,1039860260800,71500,71200,71500,71200,160207
|
|
20240118,145400,1028432005200,71300,71200,71300,71200,14859
|
|
20240118,145300,1027373012000,71300,71300,71300,71200,19826
|
|
20240118,145200,1025959891000,71300,71200,71300,71200,19163
|
|
20240118,145100,1024593906900,71200,71300,71300,71200,35192
|
|
20240118,145000,1022085100300,71300,71200,71300,71200,13290
|
|
20240118,144900,1021137918000,71200,71200,71300,71200,7089
|
|
20240118,144800,1020632919900,71300,71300,71300,71200,5704
|
|
20240118,144700,1020226552900,71300,71200,71300,71200,20287
|
|
20240118,144600,1018781850700,71300,71200,71300,71200,6796
|
|
20240118,144500,1018297684000,71300,71200,71300,71200,14529
|
|
20240118,144400,1017262141300,71300,71200,71400,71200,196583
|
|
20240118,144300,1003245872900,71300,71200,71300,71200,42188
|
|
20240118,144200,1000238394700,71200,71200,71300,71200,8756
|
|
20240118,144100,999614489100,71200,71200,71300,71200,8324
|
|
20240118,144000,999021377700,71300,71200,71300,71200,7991
|
|
20240118,143900,998451971400,71200,71200,71300,71200,9626
|
|
20240118,143800,997765869200,71300,71300,71300,71200,12183
|
|
20240118,143700,996897490200,71300,71200,71300,71200,6573
|
|
20240118,143600,996429173800,71300,71200,71300,71200,6448
|
|
20240118,143500,995969577700,71300,71200,71300,71200,9030
|
|
20240118,143400,995325896600,71200,71200,71300,71200,11401
|
|
20240118,143300,994513771200,71200,71300,71300,71200,3610
|
|
20240118,143200,994256573900,71300,71300,71300,71200,4342
|
|
20240118,143100,993947170400,71300,71200,71300,71200,406060
|
|
20240118,143000,964995251700,71200,71200,71300,71200,6359
|
|
20240118,142900,964542232600,71300,71200,71300,71200,4902
|
|
20240118,142800,964193005700,71200,71200,71300,71200,7194
|
|
20240118,142700,963680448600,71200,71300,71300,71200,6995
|
|
20240118,142600,963182130800,71200,71200,71300,71200,4068
|
|
20240118,142500,962892278200,71200,71300,71300,71200,6489
|
|
20240118,142400,962430110500,71200,71200,71300,71200,8495
|
|
20240118,142300,961825098200,71300,71200,71300,71200,10812
|
|
20240118,142200,961054820200,71200,71300,71300,71200,5333
|
|
20240118,142100,960674900900,71200,71200,71300,71200,23676
|
|
20240118,142000,958988809100,71300,71200,71300,71200,5603
|
|
20240118,141900,958589624500,71300,71200,71300,71200,9101
|
|
20240118,141800,957941337800,71300,71300,71300,71200,5913
|
|
20240118,141700,957519945700,71300,71300,71300,71200,4379
|
|
20240118,141600,957207886200,71300,71200,71300,71200,7967
|
|
20240118,141500,956640349900,71200,71200,71300,71200,19257
|
|
20240118,141400,955269103600,71300,71200,71300,71200,2966
|
|
20240118,141300,955057783500,71300,71200,71300,71200,4479
|
|
20240118,141200,954738791400,71200,71200,71300,71200,12560
|
|
20240118,141100,953844350500,71200,71300,71300,71100,162322
|
|
20240118,141000,942288672500,71300,71300,71300,71200,21390
|
|
20240118,140900,940765543400,71300,71200,71300,71200,19575
|
|
20240118,140800,939371619100,71200,71200,71300,71200,5375
|
|
20240118,140700,938988718100,71300,71300,71300,71200,5789
|
|
20240118,140600,938576348800,71200,71300,71300,71200,6247
|
|
20240118,140500,938131391600,71300,71200,71300,71200,6170
|
|
20240118,140400,937691980500,71300,71200,71300,71200,5734
|
|
20240118,140300,937283534600,71300,71200,71300,71200,13025
|
|
20240118,140200,936355908300,71300,71300,71300,71200,11784
|
|
20240118,140100,935516663000,71300,71200,71300,71200,5549
|
|
20240118,140000,935121476800,71300,71200,71300,71100,93273
|
|
20240118,135900,928480147800,71200,71100,71200,71100,6446
|
|
20240118,135800,928021568400,71200,71100,71200,71100,4144
|
|
20240118,135700,927726719400,71200,71100,71200,71100,6352
|
|
20240118,135600,927274831600,71100,71100,71200,71100,12727
|
|
20240118,135500,926369091000,71100,71200,71300,71100,186836
|
|
20240118,135400,913066344300,71200,71300,71400,71200,185675
|
|
20240118,135300,899827753000,71300,71400,71400,71300,3816
|
|
20240118,135200,899555609600,71400,71300,71400,71300,2901
|
|
20240118,135100,899348694200,71400,71400,71400,71300,3415
|
|
20240118,135000,899105103500,71400,71300,71400,71300,2766
|
|
20240118,134900,898907805900,71300,71300,71400,71300,25291
|
|
20240118,134800,897103018900,71300,71300,71400,71200,49943
|
|
20240118,134700,893541977600,71300,71400,71400,71200,210674
|
|
20240118,134600,878520064100,71300,71400,71400,71300,11876
|
|
20240118,134500,877673202400,71300,71300,71400,71300,6540
|
|
20240118,134400,877206820900,71300,71400,71500,71300,141427
|
|
20240118,134300,867109025800,71400,71400,71500,71400,6142
|
|
20240118,134200,866670332000,71400,71500,71500,71400,9418
|
|
20240118,134100,865997565200,71500,71400,71500,71400,12598
|
|
20240118,134000,865097984900,71400,71400,71500,71400,81647
|
|
20240118,133900,859268269700,71400,71500,71500,71400,199774
|
|
20240118,133800,845004150300,71500,71400,71500,71400,7056
|
|
20240118,133700,844499996300,71500,71500,71500,71400,5308
|
|
20240118,133600,844120572600,71500,71500,71500,71400,7435
|
|
20240118,133500,843589164800,71400,71500,71500,71400,7388
|
|
20240118,133400,843061282400,71400,71500,71500,71400,6430
|
|
20240118,133300,842601726900,71500,71400,71500,71400,21929
|
|
20240118,133200,841034660600,71500,71500,71500,71400,6725
|
|
20240118,133100,840554156900,71500,71500,71500,71400,8276
|
|
20240118,133000,839962583100,71500,71500,71500,71400,5705
|
|
20240118,132900,839554821300,71400,71500,71500,71400,7761
|
|
20240118,132800,839000197600,71400,71500,71500,71400,5481
|
|
20240118,132700,838608478300,71400,71400,71500,71400,8757
|
|
20240118,132600,837982928500,71500,71500,71500,71400,7595
|
|
20240118,132500,837440351400,71400,71500,71500,71400,9192
|
|
20240118,132400,836783359600,71500,71400,71500,71400,6032
|
|
20240118,132300,836352238200,71500,71500,71500,71400,12188
|
|
20240118,132200,835481015200,71400,71400,71500,71400,7274
|
|
20240118,132100,834961132400,71400,71500,71500,71400,9379
|
|
20240118,132000,834290778200,71500,71500,71500,71400,6318
|
|
20240118,131900,833839207500,71400,71400,71500,71400,8888
|
|
20240118,131800,833203897600,71400,71400,71500,71400,3104
|
|
20240118,131700,832982093800,71500,71500,71500,71400,12880
|
|
20240118,131600,832061359200,71500,71500,71500,71400,15703
|
|
20240118,131500,830938762500,71500,71500,71500,71400,9428
|
|
20240118,131400,830264796300,71500,71400,71500,71400,4869
|
|
20240118,131300,829916858300,71500,71500,71500,71400,10595
|
|
20240118,131200,829159458200,71500,71400,71500,71400,5305
|
|
20240118,131100,828780313000,71500,71400,71500,71400,8482
|
|
20240118,131000,828174045300,71400,71400,71500,71400,5693
|
|
20240118,130900,827767235200,71500,71500,71500,71400,10240
|
|
20240118,130800,827035849900,71400,71400,71500,71400,2769
|
|
20240118,130700,826838051200,71500,71500,71500,71400,3459
|
|
20240118,130600,826590873100,71500,71500,71500,71400,4700
|
|
20240118,130500,826255016000,71500,71500,71500,71400,4924
|
|
20240118,130400,825903116600,71500,71500,71500,71400,5423
|
|
20240118,130300,825515526600,71500,71600,71600,71400,98479
|
|
20240118,130200,818474131300,71600,71500,71600,71500,2961
|
|
20240118,130100,818262306900,71500,71500,71600,71400,142247
|
|
20240118,130000,808091614400,71500,71500,71500,71400,4515
|
|
20240118,125900,807768921700,71500,71400,71500,71400,2963
|
|
20240118,125800,807557249600,71400,71400,71500,71400,4611
|
|
20240118,125700,807227766800,71500,71400,71500,71400,4697
|
|
20240118,125600,806892124100,71500,71400,71500,71400,3096
|
|
20240118,125500,806670951400,71500,71500,71500,71400,5957
|
|
20240118,125400,806245533100,71500,71500,71500,71400,4760
|
|
20240118,125300,805905368300,71400,71500,71500,71400,5632
|
|
20240118,125200,805503094100,71500,71400,71500,71400,2959
|
|
20240118,125100,805291783500,71400,71500,71500,71400,5255
|
|
20240118,125000,804916167800,71500,71600,71600,71400,126260
|
|
20240118,124900,795888978900,71600,71600,71600,71500,5240
|
|
20240118,124800,795514082700,71500,71500,71600,71500,4535
|
|
20240118,124700,795189658600,71500,71500,71600,71500,4831
|
|
20240118,124600,794844081000,71600,71500,71600,71500,4495
|
|
20240118,124500,794522545400,71500,71600,71600,71500,4184
|
|
20240118,124400,794223254300,71600,71500,71600,71500,9772
|
|
20240118,124300,793523876100,71500,71500,71600,71500,4489
|
|
20240118,124200,793202752800,71500,71500,71600,71500,3823
|
|
20240118,124100,792929328700,71500,71500,71600,71500,6462
|
|
20240118,124000,792467204500,71500,71500,71600,71500,4223
|
|
20240118,123900,792165169200,71600,71600,71600,71500,4976
|
|
20240118,123800,791809269000,71500,71600,71600,71500,42043
|
|
20240118,123700,788803089900,71600,71500,71600,71400,30257
|
|
20240118,123600,786639707600,71500,71400,71500,71400,65553
|
|
20240118,123500,781952803800,71500,71600,71600,71400,74307
|
|
20240118,123400,776639763800,71600,71500,71600,71400,42229
|
|
20240118,123300,773620294600,71400,71500,71500,71400,13462
|
|
20240118,123200,772657926200,71400,71500,71500,71400,92324
|
|
20240118,123100,766059015300,71500,71400,71500,71400,2309
|
|
20240118,123000,765893965700,71500,71500,71500,71400,8409
|
|
20240118,122900,765292898000,71400,71500,71500,71400,8594
|
|
20240118,122800,764678498300,71500,71500,71500,71400,4194
|
|
20240118,122700,764378843100,71500,71400,71500,71400,2377
|
|
20240118,122600,764208984900,71500,71500,71500,71400,3584
|
|
20240118,122500,763952867300,71500,71400,71500,71400,6344
|
|
20240118,122400,763499379600,71500,71500,71600,71400,6987
|
|
20240118,122300,762999851800,71500,71500,71600,71400,96049
|
|
20240118,122200,756132461200,71500,71500,71500,71400,2657
|
|
20240118,122100,755942610800,71500,71500,71600,71400,35436
|
|
20240118,122000,753409054300,71600,71500,71600,71400,80551
|
|
20240118,121900,747649575300,71500,71500,71500,71400,44916
|
|
20240118,121800,744438131600,71500,71500,71500,71400,9668
|
|
20240118,121700,743747001300,71500,71400,71500,71400,3135
|
|
20240118,121600,743522960300,71500,71300,71500,71300,68312
|
|
20240118,121500,738645550700,71400,71400,71400,71300,6819
|
|
20240118,121400,738158837000,71400,71400,71400,71300,2423
|
|
20240118,121300,737985940200,71300,71300,71400,71300,3060
|
|
20240118,121200,737767583400,71400,71300,71400,71300,6406
|
|
20240118,121100,737310401000,71400,71400,71400,71300,5168
|
|
20240118,121000,736941549600,71400,71400,71400,71300,8481
|
|
20240118,120900,736336080100,71400,71400,71400,71300,125923
|
|
20240118,120800,727345401700,71300,71300,71400,71300,9616
|
|
20240118,120700,726659081600,71300,71400,71400,71300,3872
|
|
20240118,120600,726382895200,71400,71400,71400,71300,6429
|
|
20240118,120500,725924101100,71300,71400,71400,71300,5286
|
|
20240118,120400,725547015500,71300,71300,71400,71300,2863
|
|
20240118,120300,725342778300,71400,71400,71400,71300,6462
|
|
20240118,120200,724881699700,71400,71400,71400,71300,3164
|
|
20240118,120100,724655968500,71300,71400,71400,71300,3090
|
|
20240118,120000,724435534000,71400,71300,71400,71300,25033
|
|
20240118,115900,722650570100,71300,71400,71400,71300,10589
|
|
20240118,115800,721895446100,71400,71300,71400,71300,17833
|
|
20240118,115700,720623898500,71300,71300,71400,71300,5867
|
|
20240118,115600,720205478500,71300,71300,71400,71300,4839
|
|
20240118,115500,719860287500,71300,71400,71500,71300,201616
|
|
20240118,115400,705464757400,71500,71500,71500,71400,3073
|
|
20240118,115300,705245247800,71400,71500,71500,71400,7257
|
|
20240118,115200,704726751900,71500,71400,71500,71400,15746
|
|
20240118,115100,703601082600,71500,71500,71500,71400,36708
|
|
20240118,115000,700976671600,71500,71500,71500,71400,10969
|
|
20240118,114900,700192740400,71500,71400,71500,71400,4937
|
|
20240118,114800,699839990100,71400,71400,71500,71400,7464
|
|
20240118,114700,699306949900,71400,71400,71500,71400,5723
|
|
20240118,114600,698898105300,71500,71400,71500,71400,4920
|
|
20240118,114500,698546740900,71500,71500,71500,71400,4878
|
|
20240118,114400,698198296700,71500,71600,71600,71400,149833
|
|
20240118,114300,687485324600,71600,71500,71600,71500,12310
|
|
20240118,114200,686604642700,71500,71600,71600,71500,7412
|
|
20240118,114100,686074171800,71600,71600,71600,71500,6245
|
|
20240118,114000,685627180200,71600,71600,71600,71500,6819
|
|
20240118,113900,685139267700,71500,71600,71600,71500,4215
|
|
20240118,113800,684837676100,71500,71600,71600,71500,5831
|
|
20240118,113700,684420408500,71500,71600,71600,71500,5962
|
|
20240118,113600,683993831600,71600,71600,71600,71500,5246
|
|
20240118,113500,683618502200,71600,71500,71600,71500,5195
|
|
20240118,113400,683246748000,71600,71500,71600,71500,3250
|
|
20240118,113300,683014254100,71600,71500,71600,71500,3224
|
|
20240118,113200,682783624100,71600,71500,71600,71500,6146
|
|
20240118,113100,682343797300,71600,71700,71700,71500,180127
|
|
20240118,113000,669446846200,71600,71600,71700,71600,16989
|
|
20240118,112900,668230317500,71700,71700,71700,71600,5804
|
|
20240118,112800,667814459200,71600,71700,71700,71600,6258
|
|
20240118,112700,667366115800,71700,71700,71800,71600,64923
|
|
20240118,112600,662710971900,71700,71700,71700,71600,48559
|
|
20240118,112500,659229531700,71700,71600,71700,71600,7628
|
|
20240118,112400,658682867100,71700,71700,71700,71600,8184
|
|
20240118,112300,658096586200,71700,71700,71800,71600,103968
|
|
20240118,112200,650642080500,71800,71700,71800,71700,12360
|
|
20240118,112100,649755337300,71800,71700,71800,71700,9023
|
|
20240118,112000,649107656700,71700,71700,71800,71700,14648
|
|
20240118,111900,648056146500,71700,71800,71800,71700,11894
|
|
20240118,111800,647202365800,71800,71800,71800,71700,16451
|
|
20240118,111700,646021458600,71800,71700,71800,71700,36496
|
|
20240118,111600,643404311300,71700,71500,71800,71500,443986
|
|
20240118,111500,611583791600,71600,71600,71600,71500,15963
|
|
20240118,111400,610440924000,71600,71600,71600,71500,7803
|
|
20240118,111300,609882385400,71600,71600,71600,71500,7025
|
|
20240118,111200,609379500900,71600,71500,71600,71400,81641
|
|
20240118,111100,603542084500,71500,71400,71500,71400,5846
|
|
20240118,111000,603124302500,71500,71400,71500,71400,7629
|
|
20240118,110900,602579099500,71500,71500,71500,71400,31200
|
|
20240118,110800,600350864300,71500,71500,71500,71400,12284
|
|
20240118,110700,599472807200,71500,71500,71500,71400,14892
|
|
20240118,110600,598408533400,71500,71500,71500,71400,16781
|
|
20240118,110500,597209013600,71500,71400,71500,71400,12388
|
|
20240118,110400,596323449700,71500,71500,71500,71400,7354
|
|
20240118,110300,595797791200,71400,71500,71500,71400,10829
|
|
20240118,110200,595024039200,71400,71500,71500,71400,5997
|
|
20240118,110100,594595384500,71500,71500,71500,71400,8260
|
|
20240118,110000,594004974600,71400,71400,71500,71400,19820
|
|
20240118,105900,592589037300,71500,71500,71500,71400,9112
|
|
20240118,105800,591937782500,71500,71400,71500,71400,8820
|
|
20240118,105700,591307446200,71400,71500,71500,71400,8668
|
|
20240118,105600,590687863600,71500,71500,71500,71400,11516
|
|
20240118,105500,589864623800,71500,71500,71500,71400,4472
|
|
20240118,105400,589544953900,71400,71500,71500,71400,6245
|
|
20240118,105300,589098523700,71500,71500,71500,71400,7965
|
|
20240118,105200,588529105600,71500,71500,71500,71400,124099
|
|
20240118,105100,579656220100,71500,71400,71500,71300,78024
|
|
20240118,105000,574085433100,71400,71400,71400,71300,25936
|
|
20240118,104900,572233797500,71300,71400,71400,71300,6405
|
|
20240118,104800,571776750800,71400,71300,71400,71300,24057
|
|
20240118,104700,570060745200,71300,71400,71400,71300,14799
|
|
20240118,104600,569004225700,71400,71300,71400,71300,5930
|
|
20240118,104500,568580972800,71400,71400,71400,71300,46296
|
|
20240118,104400,565275624300,71400,71400,71400,71300,23096
|
|
20240118,104300,563626966200,71400,71400,71400,71300,7246
|
|
20240118,104200,563109873000,71400,71300,71400,71300,26761
|
|
20240118,104100,561201054400,71400,71300,71400,71300,5824
|
|
20240118,104000,560785551300,71300,71400,71400,71300,8048
|
|
20240118,103900,560211125200,71300,71400,71400,71300,5306
|
|
20240118,103800,559832488700,71400,71400,71400,71300,7347
|
|
20240118,103700,559308062900,71400,71500,71500,71400,92300
|
|
20240118,103600,552717492900,71500,71400,71500,71400,86675
|
|
20240118,103500,546528628800,71400,71400,71400,71300,6920
|
|
20240118,103400,546034716300,71400,71500,71500,71300,133455
|
|
20240118,103300,536506084100,71500,71500,71500,71400,24353
|
|
20240118,103200,534765769900,71500,71400,71500,71400,20213
|
|
20240118,103100,533320671500,71500,71400,71500,71400,14908
|
|
20240118,103000,532254859400,71500,71500,71500,71400,7809
|
|
20240118,102900,531696734800,71400,71400,71500,71300,188992
|
|
20240118,102800,518202584500,71400,71300,71400,71300,12249
|
|
20240118,102700,517328147900,71400,71400,71400,71300,7914
|
|
20240118,102600,516763267800,71400,71300,71400,71300,5861
|
|
20240118,102500,516344985700,71400,71200,71400,71200,67806
|
|
20240118,102400,511510103000,71300,71300,71400,71200,86529
|
|
20240118,102300,505340387700,71300,71400,71400,71300,230796
|
|
20240118,102200,488878279800,71400,71400,71400,71300,12276
|
|
20240118,102100,488001902800,71400,71300,71400,71300,32267
|
|
20240118,102000,485698162500,71400,71300,71400,71200,111217
|
|
20240118,101900,477767804400,71300,71300,71300,71200,10884
|
|
20240118,101800,476991925900,71300,71300,71300,71200,9596
|
|
20240118,101700,476307810900,71300,71300,71300,71200,15888
|
|
20240118,101600,475175190600,71300,71200,71300,71200,9715
|
|
20240118,101500,474482706400,71300,71300,71300,71200,5816
|
|
20240118,101400,474068166400,71200,71200,71300,71200,5236
|
|
20240118,101300,473695037100,71300,71200,71300,71200,6724
|
|
20240118,101200,473215854300,71300,71300,71300,71200,6372
|
|
20240118,101100,472761596100,71300,71300,71300,71200,22868
|
|
20240118,101000,471131267400,71300,71200,71300,71200,93796
|
|
20240118,100900,464443719400,71300,71200,71300,71200,7619
|
|
20240118,100800,463900714100,71200,71200,71300,71200,8105
|
|
20240118,100700,463322977900,71300,71200,71300,71200,5729
|
|
20240118,100600,462914852000,71200,71300,71300,71200,6649
|
|
20240118,100500,462441209100,71300,71300,71300,71200,6805
|
|
20240118,100400,461956271800,71300,71200,71300,71100,146054
|
|
20240118,100300,451556684100,71200,71100,71200,71100,21255
|
|
20240118,100200,450043486000,71200,71100,71200,71000,67461
|
|
20240118,100100,445247077300,71000,71100,71100,71000,13613
|
|
20240118,100000,444279753900,71100,71100,71200,71000,84085
|
|
20240118,095900,438301987100,71100,71200,71200,71000,128044
|
|
20240118,095800,429199759600,71200,71200,71200,71100,24432
|
|
20240118,095700,427461615900,71100,71200,71300,71100,146537
|
|
20240118,095600,417029369700,71200,71100,71200,71100,128800
|
|
20240118,095500,407859607900,71200,71200,71200,71100,6602
|
|
20240118,095400,407389653000,71200,71200,71200,71100,7133
|
|
20240118,095300,406881913300,71200,71200,71200,71100,8744
|
|
20240118,095200,406259522900,71200,71200,71200,71100,7339
|
|
20240118,095100,405737106700,71200,71200,71200,71100,16987
|
|
20240118,095000,404527767500,71200,71200,71200,71100,15813
|
|
20240118,094900,403402007700,71200,71200,71200,71100,95748
|
|
20240118,094800,396584894000,71100,71200,71200,71100,10574
|
|
20240118,094700,395832123800,71200,71300,71300,71100,33127
|
|
20240118,094600,393473564200,71200,71200,71300,71100,139076
|
|
20240118,094500,383571452900,71200,71200,71200,71100,9300
|
|
20240118,094400,382909616300,71200,71300,71300,71100,138370
|
|
20240118,094300,373064102000,71300,71200,71300,71100,147279
|
|
20240118,094200,362577877600,71100,71200,71200,71100,6677
|
|
20240118,094100,362102620400,71200,71200,71200,71100,9399
|
|
20240118,094000,361433853000,71200,71100,71200,71000,35683
|
|
20240118,093900,358896157100,71100,71100,71200,71000,172677
|
|
20240118,093800,346623573800,71100,71200,71200,71100,14524
|
|
20240118,093700,345590323400,71200,71000,71200,71000,106220
|
|
20240118,093600,338037799300,71100,71000,71100,70900,56618
|
|
20240118,093500,334017829800,71000,71000,71100,70900,99325
|
|
20240118,093400,326965437200,71000,71100,71100,70900,74221
|
|
20240118,093300,321695922500,71100,71100,71200,71000,110643
|
|
20240118,093200,313833595500,71100,71200,71200,71000,120904
|
|
20240118,093100,305237253800,71200,71100,71200,71000,89295
|
|
20240118,093000,298886961500,71100,71000,71200,71000,107951
|
|
20240118,092900,291211762100,71000,71000,71100,70900,68502
|
|
20240118,092800,286348467100,71000,70700,71000,70700,208272
|
|
20240118,092700,271594773700,70800,70800,70800,70700,41587
|
|
20240118,092600,268652941400,70700,70800,70800,70700,28327
|
|
20240118,092500,266649270900,70800,70900,70900,70700,195403
|
|
20240118,092400,252816587200,70900,70900,70900,70800,32277
|
|
20240118,092300,250529576800,70800,70800,70900,70800,25926
|
|
20240118,092200,248692835800,70900,70900,70900,70800,20721
|
|
20240118,092100,247224424700,70900,70900,70900,70800,18217
|
|
20240118,092000,245933484100,70900,70900,70900,70800,46123
|
|
20240118,091900,242665721700,70800,70900,71000,70800,127519
|
|
20240118,091800,233625807000,71000,71000,71000,70800,199815
|
|
20240118,091700,219458664600,71000,71200,71200,70900,362641
|
|
20240118,091600,193706292600,71200,71100,71200,71100,157582
|
|
20240118,091500,182488246500,71200,71200,71200,71100,22350
|
|
20240118,091400,180897700400,71200,71200,71200,71100,27321
|
|
20240118,091300,178954396600,71200,71100,71200,71100,14188
|
|
20240118,091200,177945161800,71200,71100,71200,71000,85495
|
|
20240118,091100,171866249200,71100,71000,71200,71000,177157
|
|
20240118,091000,159272198700,71100,71100,71200,71000,115222
|
|
20240118,090900,151084172900,71200,71200,71200,71100,82737
|
|
20240118,090800,145194301600,71200,71100,71300,71000,267875
|
|
20240118,090700,126132870100,71100,71200,71200,71000,193670
|
|
20240118,090600,112363248100,71100,71300,71300,71100,150961
|
|
20240118,090500,101616044000,71200,71300,71300,71200,27684
|
|
20240118,090400,99643653900,71300,71400,71400,71200,129694
|
|
20240118,090300,90396976500,71400,71400,71500,71300,73180
|
|
20240118,090200,85174395500,71500,71600,71700,71400,213410
|
|
20240118,090100,69899001900,71500,71500,71600,71500,132696
|
|
20240118,090000,60402217700,71600,71600,71700,71500,842525
|