577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183400,2584159600,23350,23350,23350,23350,2337
|
|
20240110,183300,2584159600,23350,23350,23350,23350,0
|
|
20240110,183200,2584159600,23350,23350,23350,23350,0
|
|
20240110,183100,2584159600,23350,23350,23350,23350,0
|
|
20240110,183000,2584159600,23350,23350,23350,23350,0
|
|
20240110,182900,2584159600,23350,23350,23350,23350,0
|
|
20240110,182800,2584159600,23350,23350,23350,23350,0
|
|
20240110,182700,2584159600,23350,23350,23350,23350,0
|
|
20240110,182600,2584159600,23350,23350,23350,23350,0
|
|
20240110,182500,2584159600,23350,23350,23350,23350,0
|
|
20240110,182400,2584159600,23350,23350,23350,23350,0
|
|
20240110,182300,2584159600,23350,23350,23350,23350,0
|
|
20240110,182200,2584159600,23350,23350,23350,23350,0
|
|
20240110,182100,2584159600,23350,23350,23350,23350,0
|
|
20240110,182000,2584159600,23350,23350,23350,23350,0
|
|
20240110,181900,2584159600,23350,23350,23350,23350,0
|
|
20240110,181800,2584159600,23350,23350,23350,23350,0
|
|
20240110,181700,2584159600,23350,23350,23350,23350,0
|
|
20240110,181600,2584159600,23350,23350,23350,23350,0
|
|
20240110,181500,2584159600,23350,23350,23350,23350,0
|
|
20240110,181400,2584159600,23350,23350,23350,23350,0
|
|
20240110,181300,2584159600,23350,23350,23350,23350,0
|
|
20240110,181200,2584159600,23350,23350,23350,23350,0
|
|
20240110,181100,2584159600,23350,23350,23350,23350,0
|
|
20240110,181000,2584159600,23350,23350,23350,23350,0
|
|
20240110,180900,2584159600,23350,23350,23350,23350,0
|
|
20240110,180800,2584159600,23350,23350,23350,23350,0
|
|
20240110,180700,2584159600,23350,23350,23350,23350,0
|
|
20240110,180600,2584159600,23350,23350,23350,23350,0
|
|
20240110,180500,2584159600,23350,23350,23350,23350,0
|
|
20240110,180400,2584159600,23350,23350,23350,23350,2337
|
|
20240110,180300,2584159600,23350,23350,23350,23350,0
|
|
20240110,180200,2584159600,23350,23350,23350,23350,0
|
|
20240110,180100,2584159600,23350,23350,23350,23350,0
|
|
20240110,180000,2584159600,23350,23350,23350,23350,0
|
|
20240110,175900,2584159600,23350,23350,23350,23350,0
|
|
20240110,175800,2584159600,23350,23350,23350,23350,0
|
|
20240110,175700,2584159600,23350,23350,23350,23350,0
|
|
20240110,175600,2584159600,23350,23350,23350,23350,0
|
|
20240110,175500,2584159600,23350,23350,23350,23350,0
|
|
20240110,175400,2584159600,23350,23350,23350,23350,0
|
|
20240110,175300,2584159600,23350,23350,23350,23350,0
|
|
20240110,175200,2584159600,23350,23350,23350,23350,0
|
|
20240110,175100,2584159600,23350,23350,23350,23350,0
|
|
20240110,175000,2584159600,23350,23350,23350,23350,0
|
|
20240110,174900,2584159600,23350,23350,23350,23350,0
|
|
20240110,174800,2584159600,23350,23350,23350,23350,0
|
|
20240110,174700,2584159600,23350,23350,23350,23350,0
|
|
20240110,174600,2584159600,23350,23350,23350,23350,0
|
|
20240110,174500,2584159600,23350,23350,23350,23350,0
|
|
20240110,174400,2584159600,23350,23350,23350,23350,0
|
|
20240110,174300,2584159600,23350,23350,23350,23350,0
|
|
20240110,174200,2584159600,23350,23350,23350,23350,0
|
|
20240110,174100,2584159600,23350,23350,23350,23350,0
|
|
20240110,174000,2584159600,23350,23350,23350,23350,0
|
|
20240110,173900,2584159600,23350,23350,23350,23350,0
|
|
20240110,173800,2584159600,23350,23350,23350,23350,0
|
|
20240110,173700,2584159600,23350,23350,23350,23350,0
|
|
20240110,173600,2584159600,23350,23350,23350,23350,0
|
|
20240110,173500,2584159600,23350,23350,23350,23350,0
|
|
20240110,173400,2584159600,23350,23350,23350,23350,2337
|
|
20240110,173300,2584159600,23350,23350,23350,23350,0
|
|
20240110,173200,2584159600,23350,23350,23350,23350,0
|
|
20240110,173100,2584159600,23350,23350,23350,23350,0
|
|
20240110,173000,2584159600,23350,23350,23350,23350,0
|
|
20240110,172900,2584159600,23350,23350,23350,23350,0
|
|
20240110,172800,2584159600,23350,23350,23350,23350,0
|
|
20240110,172700,2584159600,23350,23350,23350,23350,0
|
|
20240110,172600,2584159600,23350,23350,23350,23350,0
|
|
20240110,172500,2584159600,23350,23350,23350,23350,0
|
|
20240110,172400,2584159600,23350,23350,23350,23350,0
|
|
20240110,172300,2584159600,23350,23350,23350,23350,0
|
|
20240110,172200,2584159600,23350,23350,23350,23350,0
|
|
20240110,172100,2584159600,23350,23350,23350,23350,0
|
|
20240110,172000,2584159600,23350,23350,23350,23350,0
|
|
20240110,171900,2584159600,23350,23350,23350,23350,0
|
|
20240110,171800,2584159600,23350,23350,23350,23350,0
|
|
20240110,171700,2584159600,23350,23350,23350,23350,0
|
|
20240110,171600,2584159600,23350,23350,23350,23350,0
|
|
20240110,171500,2584159600,23350,23350,23350,23350,0
|
|
20240110,171400,2584159600,23350,23350,23350,23350,0
|
|
20240110,171300,2584159600,23350,23350,23350,23350,0
|
|
20240110,171200,2584159600,23350,23350,23350,23350,0
|
|
20240110,171100,2584159600,23350,23350,23350,23350,0
|
|
20240110,171000,2584159600,23350,23350,23350,23350,0
|
|
20240110,170900,2584159600,23350,23350,23350,23350,0
|
|
20240110,170800,2584159600,23350,23350,23350,23350,0
|
|
20240110,170700,2584159600,23350,23350,23350,23350,0
|
|
20240110,170600,2584159600,23350,23350,23350,23350,0
|
|
20240110,170500,2584159600,23350,23350,23350,23350,0
|
|
20240110,170400,2584159600,23350,23350,23350,23350,2337
|
|
20240110,170300,2584159600,23350,23350,23350,23350,0
|
|
20240110,170200,2584159600,23350,23350,23350,23350,0
|
|
20240110,170100,2584159600,23350,23350,23350,23350,0
|
|
20240110,170000,2584159600,23350,23350,23350,23350,0
|
|
20240110,165900,2584159600,23350,23350,23350,23350,0
|
|
20240110,165800,2584159600,23350,23350,23350,23350,0
|
|
20240110,165700,2584159600,23350,23350,23350,23350,0
|
|
20240110,165600,2584159600,23350,23350,23350,23350,0
|
|
20240110,165500,2584159600,23350,23350,23350,23350,0
|
|
20240110,165400,2584159600,23350,23350,23350,23350,0
|
|
20240110,165300,2584159600,23350,23350,23350,23350,0
|
|
20240110,165200,2584159600,23350,23350,23350,23350,0
|
|
20240110,165100,2584159600,23350,23350,23350,23350,0
|
|
20240110,165000,2584159600,23350,23350,23350,23350,0
|
|
20240110,164900,2584159600,23350,23350,23350,23350,0
|
|
20240110,164800,2584159600,23350,23350,23350,23350,0
|
|
20240110,164700,2584159600,23350,23350,23350,23350,0
|
|
20240110,164600,2584159600,23350,23350,23350,23350,0
|
|
20240110,164500,2584159600,23350,23350,23350,23350,0
|
|
20240110,164400,2584159600,23350,23350,23350,23350,0
|
|
20240110,164300,2584159600,23350,23350,23350,23350,0
|
|
20240110,164200,2584159600,23350,23350,23350,23350,0
|
|
20240110,164100,2584159600,23350,23350,23350,23350,0
|
|
20240110,164000,2584159600,23350,23350,23350,23350,0
|
|
20240110,163900,2584159600,23350,23350,23350,23350,0
|
|
20240110,163800,2584159600,23350,23350,23350,23350,0
|
|
20240110,163700,2584159600,23350,23350,23350,23350,0
|
|
20240110,163600,2584159600,23350,23350,23350,23350,0
|
|
20240110,163500,2584159600,23350,23350,23350,23350,0
|
|
20240110,163400,2584159600,23350,23350,23350,23350,2337
|
|
20240110,163300,2584159600,23350,23350,23350,23350,0
|
|
20240110,163200,2584159600,23350,23350,23350,23350,0
|
|
20240110,163100,2584159600,23350,23350,23350,23350,0
|
|
20240110,163000,2584159600,23350,23350,23350,23350,0
|
|
20240110,162900,2584159600,23350,23350,23350,23350,0
|
|
20240110,162800,2584159600,23350,23350,23350,23350,0
|
|
20240110,162700,2584159600,23350,23350,23350,23350,0
|
|
20240110,162600,2584159600,23350,23350,23350,23350,0
|
|
20240110,162500,2584159600,23350,23350,23350,23350,0
|
|
20240110,162400,2584159600,23350,23350,23350,23350,0
|
|
20240110,162300,2584159600,23350,23350,23350,23350,0
|
|
20240110,162200,2584159600,23350,23350,23350,23350,0
|
|
20240110,162100,2584159600,23350,23350,23350,23350,0
|
|
20240110,162000,2584159600,23350,23350,23350,23350,0
|
|
20240110,161900,2584159600,23350,23350,23350,23350,0
|
|
20240110,161800,2584159600,23350,23350,23350,23350,0
|
|
20240110,161700,2584159600,23350,23350,23350,23350,0
|
|
20240110,161600,2584159600,23350,23350,23350,23350,0
|
|
20240110,161500,2584159600,23350,23350,23350,23350,0
|
|
20240110,161400,2584159600,23350,23350,23350,23350,0
|
|
20240110,161300,2584159600,23350,23350,23350,23350,0
|
|
20240110,161200,2584159600,23350,23350,23350,23350,0
|
|
20240110,161100,2584159600,23350,23350,23350,23350,0
|
|
20240110,161000,2584159600,23350,23350,23350,23350,0
|
|
20240110,160900,2584159600,23350,23350,23350,23350,0
|
|
20240110,160800,2584159600,23350,23350,23350,23350,0
|
|
20240110,160700,2584159600,23350,23350,23350,23350,0
|
|
20240110,160600,2584159600,23350,23350,23350,23350,0
|
|
20240110,160500,2584159600,23350,23350,23350,23350,0
|
|
20240110,160400,2584159600,23350,23350,23350,23350,2337
|
|
20240110,160300,2584159600,23350,23350,23350,23350,0
|
|
20240110,160200,2584159600,23350,23350,23350,23350,0
|
|
20240110,160100,2584159600,23350,23350,23350,23350,0
|
|
20240110,160000,2584159600,23350,23350,23350,23350,0
|
|
20240110,155900,2584159600,23350,23350,23350,23350,0
|
|
20240110,155800,2584159600,23350,23350,23350,23350,0
|
|
20240110,155700,2584159600,23350,23350,23350,23350,0
|
|
20240110,155600,2584159600,23350,23350,23350,23350,0
|
|
20240110,155500,2584159600,23350,23350,23350,23350,0
|
|
20240110,155400,2584159600,23350,23350,23350,23350,0
|
|
20240110,155300,2584159600,23350,23350,23350,23350,0
|
|
20240110,155200,2584159600,23350,23350,23350,23350,0
|
|
20240110,155100,2584159600,23350,23350,23350,23350,0
|
|
20240110,155000,2584159600,23350,23350,23350,23350,0
|
|
20240110,154900,2584159600,23350,23350,23350,23350,0
|
|
20240110,154800,2584159600,23350,23350,23350,23350,0
|
|
20240110,154700,2584159600,23350,23350,23350,23350,0
|
|
20240110,154600,2584159600,23350,23350,23350,23350,0
|
|
20240110,154500,2584159600,23350,23350,23350,23350,0
|
|
20240110,154400,2584159600,23350,23350,23350,23350,0
|
|
20240110,154300,2584159600,23350,23350,23350,23350,0
|
|
20240110,154200,2584159600,23350,23350,23350,23350,0
|
|
20240110,154100,2584159600,23350,23350,23350,23350,0
|
|
20240110,154000,2584159600,23350,23350,23350,23350,0
|
|
20240110,153900,2584159600,23350,23350,23350,23350,0
|
|
20240110,153800,2584159600,23350,23350,23350,23350,0
|
|
20240110,153700,2584159600,23350,23350,23350,23350,0
|
|
20240110,153600,2584159600,23350,23350,23350,23350,0
|
|
20240110,153500,2584159600,23350,23350,23350,23350,0
|
|
20240110,153400,2584159600,23350,23350,23350,23350,2337
|
|
20240110,153300,2584159600,23350,23350,23350,23350,0
|
|
20240110,153200,2584159600,23350,23350,23350,23350,0
|
|
20240110,153100,2584159600,23350,23350,23350,23350,0
|
|
20240110,153000,2584159600,23350,23350,23350,23350,2337
|
|
20240110,152900,2529590650,23350,23350,23350,23350,0
|
|
20240110,152800,2529590650,23350,23350,23350,23350,0
|
|
20240110,152700,2529590650,23350,23350,23350,23350,0
|
|
20240110,152600,2529590650,23350,23350,23350,23350,0
|
|
20240110,152500,2529590650,23350,23350,23350,23350,0
|
|
20240110,152400,2529590650,23350,23350,23350,23350,0
|
|
20240110,152300,2529590650,23350,23350,23350,23350,0
|
|
20240110,152200,2529590650,23350,23350,23350,23350,0
|
|
20240110,152100,2529590650,23350,23350,23350,23350,0
|
|
20240110,152000,2529590650,23350,23350,23350,23350,0
|
|
20240110,151900,2529590650,23350,23400,23450,23350,1476
|
|
20240110,151800,2495052600,23400,23400,23400,23400,145
|
|
20240110,151700,2491659600,23400,23400,23400,23400,283
|
|
20240110,151600,2485037400,23400,23400,23400,23400,118
|
|
20240110,151500,2482276200,23400,23400,23400,23400,41
|
|
20240110,151400,2481316800,23400,23450,23450,23400,9
|
|
20240110,151300,2481105850,23450,23400,23450,23400,139
|
|
20240110,151200,2477850950,23400,23400,23450,23400,111
|
|
20240110,151100,2475252000,23400,23450,23450,23400,623
|
|
20240110,151000,2460643350,23450,23450,23450,23450,15
|
|
20240110,150900,2460291600,23450,23450,23450,23450,84
|
|
20240110,150800,2458321800,23450,23450,23450,23450,0
|
|
20240110,150700,2458321800,23450,23450,23450,23450,72
|
|
20240110,150600,2456633400,23450,23450,23450,23450,214
|
|
20240110,150500,2451615100,23450,23500,23500,23450,72
|
|
20240110,150400,2449926650,23450,23450,23450,23450,14
|
|
20240110,150300,2449598350,23450,23450,23450,23450,0
|
|
20240110,150200,2449598350,23450,23450,23450,23450,14
|
|
20240110,150100,2449270050,23450,23500,23500,23450,71
|
|
20240110,150000,2447604800,23500,23500,23500,23500,181
|
|
20240110,145900,2443351300,23500,23500,23500,23450,120
|
|
20240110,145800,2440532050,23500,23500,23500,23450,225
|
|
20240110,145700,2435249650,23500,23500,23500,23450,557
|
|
20240110,145600,2422161150,23500,23550,23550,23500,113
|
|
20240110,145500,2419501900,23550,23500,23550,23500,201
|
|
20240110,145400,2414768400,23550,23500,23550,23500,113
|
|
20240110,145300,2412108500,23550,23500,23550,23450,117
|
|
20240110,145200,2409356300,23500,23500,23550,23500,382
|
|
20240110,145100,2400378300,23500,23500,23500,23500,91
|
|
20240110,145000,2398239800,23500,23450,23500,23450,91
|
|
20240110,144900,2396102250,23450,23450,23500,23450,201
|
|
20240110,144800,2391380200,23450,23500,23500,23450,125
|
|
20240110,144700,2388448250,23500,23500,23500,23500,130
|
|
20240110,144600,2385393250,23500,23450,23500,23450,240
|
|
20240110,144500,2379759950,23500,23500,23550,23500,61
|
|
20240110,144400,2378325450,23500,23500,23500,23500,240
|
|
20240110,144300,2372685450,23500,23500,23500,23450,98
|
|
20240110,144200,2370383150,23450,23500,23550,23450,47
|
|
20240110,144100,2369279650,23550,23500,23550,23500,249
|
|
20240110,144000,2363424550,23500,23500,23550,23500,133
|
|
20240110,143900,2360298900,23500,23500,23500,23500,44
|
|
20240110,143800,2359264900,23500,23500,23550,23500,877
|
|
20240110,143700,2338648950,23500,23550,23550,23500,62
|
|
20240110,143600,2337191100,23550,23550,23550,23500,164
|
|
20240110,143500,2333328950,23550,23550,23550,23550,166
|
|
20240110,143400,2329419650,23500,23550,23550,23500,1669
|
|
20240110,143300,2290115700,23600,23550,23600,23500,391
|
|
20240110,143200,2280910350,23550,23550,23550,23550,152
|
|
20240110,143100,2277330750,23550,23550,23550,23500,95
|
|
20240110,143000,2275094450,23550,23550,23550,23500,435
|
|
20240110,142900,2264850250,23550,23550,23550,23550,143
|
|
20240110,142800,2261482600,23500,23550,23550,23500,87
|
|
20240110,142700,2259434450,23550,23550,23550,23500,443
|
|
20240110,142600,2249002800,23550,23550,23550,23550,42
|
|
20240110,142500,2248013700,23550,23550,23550,23550,88
|
|
20240110,142400,2245941300,23550,23550,23550,23500,209
|
|
20240110,142300,2241019400,23550,23550,23550,23500,602
|
|
20240110,142200,2226845750,23550,23550,23550,23500,135
|
|
20240110,142100,2223668100,23550,23550,23550,23550,195
|
|
20240110,142000,2219075850,23550,23550,23550,23550,80
|
|
20240110,141900,2217191850,23550,23500,23550,23500,169
|
|
20240110,141800,2213216000,23550,23550,23550,23550,195
|
|
20240110,141700,2208623750,23550,23550,23550,23550,92
|
|
20240110,141600,2206457150,23550,23550,23550,23550,227
|
|
20240110,141500,2201111300,23500,23500,23550,23500,753
|
|
20240110,141400,2183415550,23500,23500,23500,23500,136
|
|
20240110,141300,2180219550,23500,23450,23500,23450,531
|
|
20240110,141200,2167742600,23500,23500,23500,23450,1124
|
|
20240110,141100,2141379550,23500,23550,23550,23500,149
|
|
20240110,141000,2137874300,23550,23500,23550,23450,698
|
|
20240110,140900,2121471800,23500,23500,23500,23500,144
|
|
20240110,140800,2118087800,23500,23450,23500,23450,124
|
|
20240110,140700,2115175450,23500,23500,23500,23450,566
|
|
20240110,140600,2101874550,23500,23500,23550,23450,1002
|
|
20240110,140500,2078327400,23500,23500,23500,23450,369
|
|
20240110,140400,2069656250,23500,23500,23500,23450,53
|
|
20240110,140300,2068411750,23500,23500,23500,23500,138
|
|
20240110,140200,2065168750,23500,23500,23500,23500,160
|
|
20240110,140100,2061408750,23500,23500,23550,23500,1049
|
|
20240110,140000,2036754800,23500,23550,23550,23450,1622
|
|
20240110,135900,1998637750,23550,23600,23600,23550,225
|
|
20240110,135800,1993334000,23600,23550,23600,23550,86
|
|
20240110,135700,1991308100,23550,23550,23550,23550,182
|
|
20240110,135600,1987022000,23500,23600,23600,23500,502
|
|
20240110,135500,1975196850,23550,23600,23600,23550,155
|
|
20240110,135400,1971538900,23600,23600,23600,23600,147
|
|
20240110,135300,1968069700,23600,23600,23600,23500,470
|
|
20240110,135200,1956995950,23600,23600,23600,23600,85
|
|
20240110,135100,1954989950,23600,23600,23600,23600,280
|
|
20240110,135000,1948381950,23600,23600,23600,23550,77
|
|
20240110,134900,1946565100,23600,23600,23600,23500,311
|
|
20240110,134800,1939227250,23600,23550,23600,23550,176
|
|
20240110,134700,1935074950,23550,23550,23550,23550,225
|
|
20240110,134600,1929776200,23550,23550,23550,23550,159
|
|
20240110,134500,1926031750,23550,23600,23600,23500,287
|
|
20240110,134400,1919266550,23600,23600,23600,23550,193
|
|
20240110,134300,1914714900,23600,23600,23600,23550,256
|
|
20240110,134200,1908673550,23600,23600,23600,23550,286
|
|
20240110,134100,1901926400,23550,23600,23600,23500,129
|
|
20240110,134000,1898883200,23600,23550,23600,23550,835
|
|
20240110,133900,1879210300,23550,23500,23600,23500,1893
|
|
20240110,133800,1834681400,23500,23450,23500,23450,533
|
|
20240110,133700,1822175050,23500,23450,23500,23450,1376
|
|
20240110,133600,1789898150,23450,23450,23450,23400,259
|
|
20240110,133500,1783825500,23450,23450,23450,23450,87
|
|
20240110,133400,1781785350,23450,23400,23450,23400,413
|
|
20240110,133300,1772104300,23450,23450,23450,23400,312
|
|
20240110,133200,1764794800,23400,23450,23450,23400,224
|
|
20240110,133100,1759542800,23450,23450,23450,23400,235
|
|
20240110,133000,1754033950,23450,23450,23450,23400,184
|
|
20240110,132900,1749720100,23400,23450,23450,23400,117
|
|
20240110,132800,1746979350,23450,23450,23450,23400,308
|
|
20240110,132700,1739759350,23450,23450,23450,23450,60
|
|
20240110,132600,1738352350,23400,23450,23450,23400,171
|
|
20240110,132500,1734344350,23450,23450,23450,23400,143
|
|
20240110,132400,1730991700,23450,23450,23450,23450,110
|
|
20240110,132300,1728412200,23450,23450,23450,23450,127
|
|
20240110,132200,1725434050,23400,23450,23450,23400,155
|
|
20240110,132100,1721801850,23450,23400,23450,23400,79
|
|
20240110,132000,1719950050,23450,23450,23450,23400,88
|
|
20240110,131900,1717889700,23450,23450,23450,23450,186
|
|
20240110,131800,1713528000,23400,23400,23400,23350,63
|
|
20240110,131700,1712054750,23400,23400,23450,23400,244
|
|
20240110,131600,1706334850,23400,23450,23450,23300,352
|
|
20240110,131500,1698115250,23400,23450,23450,23400,143
|
|
20240110,131400,1694766850,23450,23450,23450,23450,165
|
|
20240110,131300,1690897600,23450,23450,23450,23450,175
|
|
20240110,131200,1686793850,23450,23450,23450,23400,52
|
|
20240110,131100,1685575150,23400,23400,23450,23350,164
|
|
20240110,131000,1681733300,23400,23350,23400,23350,95
|
|
20240110,130900,1679510350,23400,23400,23400,23350,185
|
|
20240110,130800,1675181400,23350,23350,23450,23350,45
|
|
20240110,130700,1674128600,23450,23400,23450,23300,223
|
|
20240110,130600,1668909000,23400,23400,23450,23350,207
|
|
20240110,130500,1664064550,23400,23450,23450,23350,333
|
|
20240110,130400,1656279800,23450,23450,23450,23450,108
|
|
20240110,130300,1653747200,23450,23450,23450,23400,149
|
|
20240110,130200,1650254150,23450,23450,23450,23450,131
|
|
20240110,130100,1647182200,23400,23450,23450,23400,117
|
|
20240110,130000,1644443250,23450,23400,23450,23400,202
|
|
20240110,125900,1639708150,23400,23450,23450,23350,541
|
|
20240110,125800,1627053050,23450,23400,23450,23400,242
|
|
20240110,125700,1621387100,23350,23400,23400,23350,286
|
|
20240110,125600,1614703400,23400,23400,23400,23350,329
|
|
20240110,125500,1607009350,23450,23400,23450,23400,295
|
|
20240110,125400,1600095200,23450,23350,23450,23350,212
|
|
20240110,125300,1595142500,23400,23400,23450,23400,145
|
|
20240110,125200,1591745500,23400,23450,23450,23350,373
|
|
20240110,125100,1583022100,23450,23450,23450,23400,205
|
|
20240110,125000,1578218400,23400,23400,23400,23350,264
|
|
20240110,124900,1572047500,23400,23400,23400,23350,263
|
|
20240110,124800,1565895450,23400,23350,23400,23250,441
|
|
20240110,124700,1555606950,23350,23400,23400,23350,156
|
|
20240110,124600,1551957900,23400,23350,23400,23300,376
|
|
20240110,124500,1543172350,23350,23300,23400,23300,144
|
|
20240110,124400,1539814700,23250,23400,23400,23250,250
|
|
20240110,124300,1533967650,23400,23400,23400,23300,418
|
|
20240110,124200,1524201750,23400,23400,23400,23350,330
|
|
20240110,124100,1516488350,23400,23400,23400,23350,384
|
|
20240110,124000,1507506300,23350,23400,23400,23350,237
|
|
20240110,123900,1501970050,23400,23350,23400,23350,255
|
|
20240110,123800,1496012500,23350,23350,23400,23350,292
|
|
20240110,123700,1489187100,23350,23350,23350,23200,201
|
|
20240110,123600,1484499750,23350,23350,23350,23200,380
|
|
20240110,123500,1475641300,23350,23350,23350,23250,611
|
|
20240110,123400,1461402450,23350,23350,23350,23300,46
|
|
20240110,123300,1460328400,23300,23300,23300,23250,376
|
|
20240110,123200,1451575800,23300,23300,23300,23250,203
|
|
20240110,123100,1446849600,23200,23300,23350,23200,1398
|
|
20240110,123000,1414393200,23300,23350,23350,23300,220
|
|
20240110,122900,1409260050,23400,23250,23400,23250,136
|
|
20240110,122800,1406090300,23300,23350,23350,23300,350
|
|
20240110,122700,1397928750,23350,23300,23350,23300,196
|
|
20240110,122600,1393360000,23300,23350,23350,23300,299
|
|
20240110,122500,1386387950,23350,23300,23350,23200,311
|
|
20240110,122400,1379150550,23300,23250,23350,23250,200
|
|
20240110,122300,1374490900,23250,23300,23300,23250,374
|
|
20240110,122200,1365784850,23250,23300,23350,23250,240
|
|
20240110,122100,1360195050,23300,23350,23350,23250,269
|
|
20240110,122000,1353927800,23350,23300,23350,23250,333
|
|
20240110,121900,1346169100,23300,23250,23300,23250,159
|
|
20240110,121800,1342471150,23350,23200,23350,23200,246
|
|
20240110,121700,1336741450,23250,23300,23300,23250,146
|
|
20240110,121600,1333345400,23300,23300,23300,23250,263
|
|
20240110,121500,1327221650,23200,23300,23350,23200,146
|
|
20240110,121400,1323825850,23300,23250,23300,23150,272
|
|
20240110,121300,1317506700,23250,23250,23250,23250,150
|
|
20240110,121200,1314019200,23250,23250,23350,23250,136
|
|
20240110,121100,1310857100,23250,23200,23300,23200,409
|
|
20240110,121000,1301361750,23200,23200,23250,23200,556
|
|
20240110,120900,1288454550,23200,23250,23250,23200,327
|
|
20240110,120800,1280861250,23250,23250,23250,23250,73
|
|
20240110,120700,1279164000,23250,23250,23250,23200,422
|
|
20240110,120600,1269361750,23250,23200,23250,23200,342
|
|
20240110,120500,1261420850,23200,23250,23300,23200,347
|
|
20240110,120400,1253361650,23250,23250,23250,23200,165
|
|
20240110,120300,1249528950,23200,23250,23250,23200,284
|
|
20240110,120200,1242930950,23250,23200,23250,23200,512
|
|
20240110,120100,1231038450,23200,23250,23250,23200,582
|
|
20240110,120000,1217510650,23250,23300,23300,23250,266
|
|
20240110,115900,1211324750,23300,23300,23300,23250,317
|
|
20240110,115800,1203945950,23250,23250,23300,23250,114
|
|
20240110,115700,1201292100,23250,23250,23300,23250,222
|
|
20240110,115600,1196128650,23250,23300,23300,23200,292
|
|
20240110,115500,1189337200,23300,23250,23300,23200,224
|
|
20240110,115400,1184128650,23250,23250,23250,23200,75
|
|
20240110,115300,1182385000,23300,23250,23300,23250,562
|
|
20240110,115200,1169311900,23250,23250,23300,23250,150
|
|
20240110,115100,1165824350,23250,23300,23300,23250,366
|
|
20240110,115000,1157306300,23300,23300,23300,23250,106
|
|
20240110,114900,1154840050,23350,23250,23350,23250,300
|
|
20240110,114800,1147854450,23250,23250,23300,23250,282
|
|
20240110,114700,1141292500,23300,23300,23350,23250,260
|
|
20240110,114600,1135235400,23300,23300,23350,23250,126
|
|
20240110,114500,1132302150,23300,23250,23300,23250,270
|
|
20240110,114400,1126015250,23250,23300,23300,23250,393
|
|
20240110,114300,1116874300,23350,23250,23350,23200,894
|
|
20240110,114200,1096092950,23250,23200,23250,23200,519
|
|
20240110,114100,1084026300,23200,23250,23250,23200,300
|
|
20240110,114000,1077059900,23250,23250,23250,23200,186
|
|
20240110,113900,1072738950,23250,23300,23300,23200,2057
|
|
20240110,113800,1024905950,23300,23300,23300,23300,57
|
|
20240110,113700,1023577850,23350,23300,23400,23300,179
|
|
20240110,113600,1019397200,23250,23350,23350,23250,211
|
|
20240110,113500,1014484550,23350,23350,23350,23250,193
|
|
20240110,113400,1009991050,23350,23300,23400,23300,384
|
|
20240110,113300,1001035550,23300,23350,23350,23300,351
|
|
20240110,113200,992857200,23400,23350,23400,23300,27
|
|
20240110,113100,992227600,23350,23300,23350,23250,294
|
|
20240110,113000,985375050,23300,23350,23350,23300,210
|
|
20240110,112900,980481050,23350,23400,23400,23300,161
|
|
20240110,112800,976725200,23400,23350,23400,23300,330
|
|
20240110,112700,969022850,23400,23350,23400,23350,75
|
|
20240110,112600,967269550,23300,23350,23400,23300,181
|
|
20240110,112500,963045700,23300,23350,23350,23300,286
|
|
20240110,112400,956376300,23350,23350,23350,23250,122
|
|
20240110,112300,953533450,23300,23300,23350,23250,257
|
|
20240110,112200,947548900,23300,23300,23300,23250,244
|
|
20240110,112100,941868700,23300,23350,23350,23300,165
|
|
20240110,112000,938017150,23250,23300,23350,23250,325
|
|
20240110,111900,930445500,23300,23350,23350,23250,112
|
|
20240110,111800,927832350,23300,23300,23350,23250,341
|
|
20240110,111700,919892000,23300,23250,23300,23250,376
|
|
20240110,111600,911140800,23300,23300,23300,23300,83
|
|
20240110,111500,909206900,23300,23300,23300,23250,273
|
|
20240110,111400,902850900,23300,23300,23300,23250,250
|
|
20240110,111300,897029450,23350,23350,23350,23300,387
|
|
20240110,111200,888009650,23350,23300,23350,23300,241
|
|
20240110,111100,882387850,23300,23300,23350,23300,368
|
|
20240110,111000,873810100,23350,23300,23450,23300,391
|
|
20240110,110900,864686400,23400,23350,23400,23300,207
|
|
20240110,110800,859857450,23300,23350,23350,23300,307
|
|
20240110,110700,852697600,23300,23300,23350,23300,112
|
|
20240110,110600,850086100,23300,23350,23350,23300,149
|
|
20240110,110500,846607000,23300,23350,23350,23300,382
|
|
20240110,110400,837692000,23300,23400,23400,23300,308
|
|
20240110,110300,830508450,23350,23350,23400,23300,265
|
|
20240110,110200,824326800,23300,23400,23400,23300,186
|
|
20240110,110100,819982150,23400,23400,23400,23350,228
|
|
20240110,110000,814648000,23400,23400,23400,23400,141
|
|
20240110,105900,811348600,23400,23450,23450,23350,352
|
|
20240110,105800,803118250,23450,23450,23450,23300,270
|
|
20240110,105700,796796800,23450,23350,23450,23350,299
|
|
20240110,105600,789808750,23400,23350,23400,23350,218
|
|
20240110,105500,784712600,23400,23350,23400,23350,346
|
|
20240110,105400,776616250,23400,23450,23450,23350,217
|
|
20240110,105300,771542050,23450,23450,23450,23350,847
|
|
20240110,105200,751720250,23450,23450,23450,23400,475
|
|
20240110,105100,740590050,23450,23400,23450,23400,199
|
|
20240110,105000,735931500,23400,23450,23500,23400,335
|
|
20240110,104900,728081900,23450,23500,23500,23400,355
|
|
20240110,104800,719761650,23500,23500,23500,23450,196
|
|
20240110,104700,715159250,23500,23500,23550,23400,193
|
|
20240110,104600,710630850,23350,23450,23500,23350,61
|
|
20240110,104500,709199550,23350,23450,23500,23350,366
|
|
20240110,104400,700630600,23450,23400,23450,23400,521
|
|
20240110,104300,688426900,23500,23450,23500,23400,543
|
|
20240110,104200,675710350,23400,23500,23500,23400,257
|
|
20240110,104100,669684150,23500,23450,23500,23450,155
|
|
20240110,104000,666046650,23500,23450,23500,23400,230
|
|
20240110,103900,660655100,23450,23450,23500,23400,233
|
|
20240110,103800,655190300,23450,23450,23500,23400,298
|
|
20240110,103700,648204850,23400,23400,23450,23350,300
|
|
20240110,103600,641191000,23450,23450,23450,23400,246
|
|
20240110,103500,635425850,23450,23400,23450,23400,264
|
|
20240110,103400,629245150,23400,23450,23450,23400,223
|
|
20240110,103300,624019400,23450,23450,23450,23350,395
|
|
20240110,103200,614774450,23450,23400,23450,23350,248
|
|
20240110,103100,608971550,23400,23450,23450,23300,259
|
|
20240110,103000,602914050,23450,23450,23450,23400,144
|
|
20240110,102900,599542100,23350,23350,23400,23350,568
|
|
20240110,102800,586273650,23350,23300,23350,23300,564
|
|
20240110,102700,573125050,23350,23300,23350,23250,221
|
|
20240110,102600,567974250,23350,23250,23350,23250,757
|
|
20240110,102500,550341000,23300,23250,23300,23250,324
|
|
20240110,102400,542805650,23350,23350,23400,23300,1662
|
|
20240110,102300,504068600,23300,23350,23450,23300,472
|
|
20240110,102200,493060050,23350,23350,23400,23300,495
|
|
20240110,102100,481505800,23350,23350,23400,23350,583
|
|
20240110,102000,467883200,23350,23400,23400,23350,325
|
|
20240110,101900,460286150,23350,23400,23400,23350,435
|
|
20240110,101800,450122750,23350,23300,23400,23300,1307
|
|
20240110,101700,419614750,23350,23450,23450,23350,1296
|
|
20240110,101600,389323200,23400,23450,23500,23400,750
|
|
20240110,101500,371743300,23500,23550,23550,23450,159
|
|
20240110,101400,368002350,23550,23500,23550,23500,227
|
|
20240110,101300,362662000,23550,23550,23550,23500,209
|
|
20240110,101200,357741000,23550,23550,23550,23500,107
|
|
20240110,101100,355223050,23550,23500,23550,23500,193
|
|
20240110,101000,350681700,23500,23450,23500,23450,237
|
|
20240110,100900,345112250,23450,23500,23500,23450,80
|
|
20240110,100800,343233000,23500,23500,23500,23400,257
|
|
20240110,100700,337194800,23500,23500,23500,23500,82
|
|
20240110,100600,335267800,23500,23500,23500,23450,267
|
|
20240110,100500,329003450,23450,23550,23550,23450,67
|
|
20240110,100400,327427700,23550,23500,23550,23450,192
|
|
20240110,100300,322918000,23500,23450,23550,23450,208
|
|
20240110,100200,318035400,23450,23450,23450,23400,580
|
|
20240110,100100,304457150,23450,23550,23550,23400,135
|
|
20240110,100000,301288950,23450,23500,23550,23450,299
|
|
20240110,095900,294260550,23500,23450,23550,23450,238
|
|
20240110,095800,288671500,23500,23500,23500,23500,127
|
|
20240110,095700,285687000,23500,23450,23550,23400,247
|
|
20240110,095600,279882300,23450,23450,23450,23400,185
|
|
20240110,095500,275544100,23450,23450,23550,23350,1015
|
|
20240110,095400,251792050,23550,23550,23550,23450,110
|
|
20240110,095300,249202950,23550,23400,23550,23400,184
|
|
20240110,095200,244885650,23400,23450,23550,23350,248
|
|
20240110,095100,239080500,23500,23500,23500,23500,148
|
|
20240110,095000,235602500,23500,23500,23500,23350,216
|
|
20240110,094900,230530800,23550,23450,23550,23350,164
|
|
20240110,094800,226677100,23550,23500,23550,23500,180
|
|
20240110,094700,222445700,23500,23500,23550,23500,156
|
|
20240110,094600,218777300,23450,23450,23450,23400,193
|
|
20240110,094500,214257700,23450,23500,23500,23400,965
|
|
20240110,094400,191631650,23500,23550,23550,23450,239
|
|
20240110,094300,186017650,23600,23550,23600,23550,165
|
|
20240110,094200,182127850,23600,23500,23600,23500,211
|
|
20240110,094100,177159650,23550,23550,23600,23500,169
|
|
20240110,094000,173180350,23500,23550,23550,23500,117
|
|
20240110,093900,170425700,23550,23500,23550,23500,237
|
|
20240110,093800,164845950,23550,23500,23550,23500,58
|
|
20240110,093700,163481500,23500,23550,23550,23450,394
|
|
20240110,093600,154217350,23600,23550,23600,23550,168
|
|
20240110,093500,150260450,23550,23550,23550,23550,121
|
|
20240110,093400,147410900,23500,23500,23500,23450,167
|
|
20240110,093300,143487400,23500,23500,23500,23500,168
|
|
20240110,093200,139539400,23550,23500,23550,23500,332
|
|
20240110,093100,131736100,23500,23500,23500,23450,187
|
|
20240110,093000,127342300,23500,23500,23500,23450,130
|
|
20240110,092900,124288300,23500,23500,23500,23500,152
|
|
20240110,092800,120716300,23500,23550,23550,23500,96
|
|
20240110,092700,118456750,23500,23600,23600,23450,168
|
|
20240110,092600,114497550,23600,23500,23600,23400,109
|
|
20240110,092500,111933100,23550,23550,23550,23550,97
|
|
20240110,092400,109648750,23550,23450,23550,23450,198
|
|
20240110,092300,105003050,23450,23450,23450,23450,101
|
|
20240110,092200,102634600,23400,23550,23550,23400,281
|
|
20240110,092100,96044100,23550,23550,23550,23500,400
|
|
20240110,092000,86634900,23550,23500,23550,23500,141
|
|
20240110,091900,83317550,23500,23550,23550,23450,559
|
|
20240110,091800,70174400,23550,23550,23550,23550,182
|
|
20240110,091700,65888300,23550,23550,23550,23550,62
|
|
20240110,091600,64428200,23550,23550,23600,23500,289
|
|
20240110,091500,57621000,23450,23450,23450,23400,352
|
|
20240110,091400,49367600,23450,23450,23450,23450,183
|
|
20240110,091300,45076250,23450,23450,23450,23450,101
|
|
20240110,091200,42707800,23450,23450,23450,23450,76
|
|
20240110,091100,40925600,23400,23450,23450,23400,29
|
|
20240110,091000,40246900,23350,23350,23450,23350,236
|
|
20240110,090900,34728650,23400,23400,23400,23400,42
|
|
20240110,090800,33745850,23350,23350,23350,23350,93
|
|
20240110,090700,31574300,23350,23400,23400,23350,65
|
|
20240110,090600,30055300,23400,23400,23400,23400,54
|
|
20240110,090500,28791700,23400,23400,23400,23400,188
|
|
20240110,090400,24392500,23400,23400,23400,23400,5
|
|
20240110,090300,24275500,23250,23250,23450,23250,94
|
|
20240110,090200,22084150,23300,23300,23300,23300,400
|
|
20240110,090100,12764150,23450,23300,23450,23300,220
|
|
20240110,090000,7635150,23450,23300,23450,23300,327
|