597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185400,24459885800,71600,71600,71600,71600,15110
|
|
20240109,185300,24459885800,71600,71600,71600,71600,0
|
|
20240109,185200,24459885800,71600,71600,71600,71600,0
|
|
20240109,185100,24459885800,71600,71600,71600,71600,0
|
|
20240109,185000,24459885800,71600,71600,71600,71600,0
|
|
20240109,184900,24459885800,71600,71600,71600,71600,0
|
|
20240109,184800,24459885800,71600,71600,71600,71600,0
|
|
20240109,184700,24459885800,71600,71600,71600,71600,0
|
|
20240109,184600,24459885800,71600,71600,71600,71600,0
|
|
20240109,184500,24459885800,71600,71600,71600,71600,0
|
|
20240109,184400,24459885800,71600,71600,71600,71600,0
|
|
20240109,184300,24459885800,71600,71600,71600,71600,0
|
|
20240109,184200,24459885800,71600,71600,71600,71600,0
|
|
20240109,184100,24459885800,71600,71600,71600,71600,0
|
|
20240109,184000,24459885800,71600,71600,71600,71600,0
|
|
20240109,183900,24459885800,71600,71600,71600,71600,0
|
|
20240109,183800,24459885800,71600,71600,71600,71600,0
|
|
20240109,183700,24459885800,71600,71600,71600,71600,0
|
|
20240109,183600,24459885800,71600,71600,71600,71600,0
|
|
20240109,183500,24459885800,71600,71600,71600,71600,0
|
|
20240109,183400,24459885800,71600,71600,71600,71600,0
|
|
20240109,183300,24459885800,71600,71600,71600,71600,0
|
|
20240109,183200,24459885800,71600,71600,71600,71600,0
|
|
20240109,183100,24459885800,71600,71600,71600,71600,0
|
|
20240109,183000,24459885800,71600,71600,71600,71600,0
|
|
20240109,182900,24459885800,71600,71600,71600,71600,0
|
|
20240109,182800,24459885800,71600,71600,71600,71600,0
|
|
20240109,182700,24459885800,71600,71600,71600,71600,0
|
|
20240109,182600,24459885800,71600,71600,71600,71600,0
|
|
20240109,182500,24459885800,71600,71600,71600,71600,0
|
|
20240109,182400,24459885800,71600,71600,71600,71600,15110
|
|
20240109,182300,24459885800,71600,71600,71600,71600,0
|
|
20240109,182200,24459885800,71600,71600,71600,71600,0
|
|
20240109,182100,24459885800,71600,71600,71600,71600,0
|
|
20240109,182000,24459885800,71600,71600,71600,71600,0
|
|
20240109,181900,24459885800,71600,71600,71600,71600,0
|
|
20240109,181800,24459885800,71600,71600,71600,71600,0
|
|
20240109,181700,24459885800,71600,71600,71600,71600,0
|
|
20240109,181600,24459885800,71600,71600,71600,71600,0
|
|
20240109,181500,24459885800,71600,71600,71600,71600,0
|
|
20240109,181400,24459885800,71600,71600,71600,71600,0
|
|
20240109,181300,24459885800,71600,71600,71600,71600,0
|
|
20240109,181200,24459885800,71600,71600,71600,71600,0
|
|
20240109,181100,24459885800,71600,71600,71600,71600,0
|
|
20240109,181000,24459885800,71600,71600,71600,71600,0
|
|
20240109,180900,24459885800,71600,71600,71600,71600,0
|
|
20240109,180800,24459885800,71600,71600,71600,71600,0
|
|
20240109,180700,24459885800,71600,71600,71600,71600,0
|
|
20240109,180600,24459885800,71600,71600,71600,71600,0
|
|
20240109,180500,24459885800,71600,71600,71600,71600,0
|
|
20240109,180400,24459885800,71600,71600,71600,71600,0
|
|
20240109,180300,24459885800,71600,71600,71600,71600,0
|
|
20240109,180200,24459885800,71600,71600,71600,71600,0
|
|
20240109,180100,24459885800,71600,71600,71600,71600,0
|
|
20240109,180000,24459885800,71600,71600,71600,71600,0
|
|
20240109,175900,24459885800,71600,71600,71600,71600,0
|
|
20240109,175800,24459885800,71600,71600,71600,71600,0
|
|
20240109,175700,24459885800,71600,71600,71600,71600,0
|
|
20240109,175600,24459885800,71600,71600,71600,71600,0
|
|
20240109,175500,24459885800,71600,71600,71600,71600,0
|
|
20240109,175400,24459885800,71600,71600,71600,71600,15110
|
|
20240109,175300,24459885800,71600,71600,71600,71600,0
|
|
20240109,175200,24459885800,71600,71600,71600,71600,0
|
|
20240109,175100,24459885800,71600,71600,71600,71600,0
|
|
20240109,175000,24459885800,71600,71600,71600,71600,0
|
|
20240109,174900,24459885800,71600,71600,71600,71600,0
|
|
20240109,174800,24459885800,71600,71600,71600,71600,0
|
|
20240109,174700,24459885800,71600,71600,71600,71600,0
|
|
20240109,174600,24459885800,71600,71600,71600,71600,0
|
|
20240109,174500,24459885800,71600,71600,71600,71600,0
|
|
20240109,174400,24459885800,71600,71600,71600,71600,0
|
|
20240109,174300,24459885800,71600,71600,71600,71600,0
|
|
20240109,174200,24459885800,71600,71600,71600,71600,0
|
|
20240109,174100,24459885800,71600,71600,71600,71600,0
|
|
20240109,174000,24459885800,71600,71600,71600,71600,0
|
|
20240109,173900,24459885800,71600,71600,71600,71600,0
|
|
20240109,173800,24459885800,71600,71600,71600,71600,0
|
|
20240109,173700,24459885800,71600,71600,71600,71600,0
|
|
20240109,173600,24459885800,71600,71600,71600,71600,0
|
|
20240109,173500,24459885800,71600,71600,71600,71600,0
|
|
20240109,173400,24459885800,71600,71600,71600,71600,0
|
|
20240109,173300,24459885800,71600,71600,71600,71600,0
|
|
20240109,173200,24459885800,71600,71600,71600,71600,0
|
|
20240109,173100,24459885800,71600,71600,71600,71600,0
|
|
20240109,173000,24459885800,71600,71600,71600,71600,0
|
|
20240109,172900,24459885800,71600,71600,71600,71600,0
|
|
20240109,172800,24459885800,71600,71600,71600,71600,0
|
|
20240109,172700,24459885800,71600,71600,71600,71600,0
|
|
20240109,172600,24459885800,71600,71600,71600,71600,0
|
|
20240109,172500,24459885800,71600,71600,71600,71600,0
|
|
20240109,172400,24459885800,71600,71600,71600,71600,15110
|
|
20240109,172300,24459885800,71600,71600,71600,71600,0
|
|
20240109,172200,24459885800,71600,71600,71600,71600,0
|
|
20240109,172100,24459885800,71600,71600,71600,71600,0
|
|
20240109,172000,24459885800,71600,71600,71600,71600,0
|
|
20240109,171900,24459885800,71600,71600,71600,71600,0
|
|
20240109,171800,24459885800,71600,71600,71600,71600,0
|
|
20240109,171700,24459885800,71600,71600,71600,71600,0
|
|
20240109,171600,24459885800,71600,71600,71600,71600,0
|
|
20240109,171500,24459885800,71600,71600,71600,71600,0
|
|
20240109,171400,24459885800,71600,71600,71600,71600,0
|
|
20240109,171300,24459885800,71600,71600,71600,71600,0
|
|
20240109,171200,24459885800,71600,71600,71600,71600,0
|
|
20240109,171100,24459885800,71600,71600,71600,71600,0
|
|
20240109,171000,24459885800,71600,71600,71600,71600,0
|
|
20240109,170900,24459885800,71600,71600,71600,71600,0
|
|
20240109,170800,24459885800,71600,71600,71600,71600,0
|
|
20240109,170700,24459885800,71600,71600,71600,71600,0
|
|
20240109,170600,24459885800,71600,71600,71600,71600,0
|
|
20240109,170500,24459885800,71600,71600,71600,71600,0
|
|
20240109,170400,24459885800,71600,71600,71600,71600,0
|
|
20240109,170300,24459885800,71600,71600,71600,71600,0
|
|
20240109,170200,24459885800,71600,71600,71600,71600,0
|
|
20240109,170100,24459885800,71600,71600,71600,71600,0
|
|
20240109,170000,24459885800,71600,71600,71600,71600,0
|
|
20240109,165900,24459885800,71600,71600,71600,71600,0
|
|
20240109,165800,24459885800,71600,71600,71600,71600,0
|
|
20240109,165700,24459885800,71600,71600,71600,71600,0
|
|
20240109,165600,24459885800,71600,71600,71600,71600,0
|
|
20240109,165500,24459885800,71600,71600,71600,71600,0
|
|
20240109,165400,24459885800,71600,71600,71600,71600,15110
|
|
20240109,165300,24459885800,71600,71600,71600,71600,0
|
|
20240109,165200,24459885800,71600,71600,71600,71600,0
|
|
20240109,165100,24459885800,71600,71600,71600,71600,0
|
|
20240109,165000,24459885800,71600,71600,71600,71600,0
|
|
20240109,164900,24459885800,71600,71600,71600,71600,0
|
|
20240109,164800,24459885800,71600,71600,71600,71600,0
|
|
20240109,164700,24459885800,71600,71600,71600,71600,0
|
|
20240109,164600,24459885800,71600,71600,71600,71600,0
|
|
20240109,164500,24459885800,71600,71600,71600,71600,0
|
|
20240109,164400,24459885800,71600,71600,71600,71600,0
|
|
20240109,164300,24459885800,71600,71600,71600,71600,0
|
|
20240109,164200,24459885800,71600,71600,71600,71600,0
|
|
20240109,164100,24459885800,71600,71600,71600,71600,0
|
|
20240109,164000,24459885800,71600,71600,71600,71600,0
|
|
20240109,163900,24459885800,71600,71600,71600,71600,0
|
|
20240109,163800,24459885800,71600,71600,71600,71600,0
|
|
20240109,163700,24459885800,71600,71600,71600,71600,0
|
|
20240109,163600,24459885800,71600,71600,71600,71600,0
|
|
20240109,163500,24459885800,71600,71600,71600,71600,0
|
|
20240109,163400,24459885800,71600,71600,71600,71600,0
|
|
20240109,163300,24459885800,71600,71600,71600,71600,0
|
|
20240109,163200,24459885800,71600,71600,71600,71600,0
|
|
20240109,163100,24459885800,71600,71600,71600,71600,0
|
|
20240109,163000,24459885800,71600,71600,71600,71600,0
|
|
20240109,162900,24459885800,71600,71600,71600,71600,0
|
|
20240109,162800,24459885800,71600,71600,71600,71600,0
|
|
20240109,162700,24459885800,71600,71600,71600,71600,0
|
|
20240109,162600,24459885800,71600,71600,71600,71600,0
|
|
20240109,162500,24459885800,71600,71600,71600,71600,0
|
|
20240109,162400,24459885800,71600,71600,71600,71600,15110
|
|
20240109,162300,24459885800,71600,71600,71600,71600,0
|
|
20240109,162200,24459885800,71600,71600,71600,71600,0
|
|
20240109,162100,24459885800,71600,71600,71600,71600,0
|
|
20240109,162000,24459885800,71600,71600,71600,71600,0
|
|
20240109,161900,24459885800,71600,71600,71600,71600,0
|
|
20240109,161800,24459885800,71600,71600,71600,71600,0
|
|
20240109,161700,24459885800,71600,71600,71600,71600,0
|
|
20240109,161600,24459885800,71600,71600,71600,71600,0
|
|
20240109,161500,24459885800,71600,71600,71600,71600,0
|
|
20240109,161400,24459885800,71600,71600,71600,71600,0
|
|
20240109,161300,24459885800,71600,71600,71600,71600,0
|
|
20240109,161200,24459885800,71600,71600,71600,71600,0
|
|
20240109,161100,24459885800,71600,71600,71600,71600,0
|
|
20240109,161000,24459885800,71600,71600,71600,71600,0
|
|
20240109,160900,24459885800,71600,71600,71600,71600,0
|
|
20240109,160800,24459885800,71600,71600,71600,71600,0
|
|
20240109,160700,24459885800,71600,71600,71600,71600,0
|
|
20240109,160600,24459885800,71600,71600,71600,71600,0
|
|
20240109,160500,24459885800,71600,71600,71600,71600,0
|
|
20240109,160400,24459885800,71600,71600,71600,71600,0
|
|
20240109,160300,24459885800,71600,71600,71600,71600,0
|
|
20240109,160200,24459885800,71600,71600,71600,71600,0
|
|
20240109,160100,24459885800,71600,71600,71600,71600,0
|
|
20240109,160000,24459885800,71600,71600,71600,71600,0
|
|
20240109,155900,24459885800,71600,71600,71600,71600,0
|
|
20240109,155800,24459885800,71600,71600,71600,71600,0
|
|
20240109,155700,24459885800,71600,71600,71600,71600,0
|
|
20240109,155600,24459885800,71600,71600,71600,71600,0
|
|
20240109,155500,24459885800,71600,71600,71600,71600,0
|
|
20240109,155400,24459885800,71600,71600,71600,71600,15110
|
|
20240109,155300,24459885800,71600,71600,71600,71600,0
|
|
20240109,155200,24459885800,71600,71600,71600,71600,0
|
|
20240109,155100,24459885800,71600,71600,71600,71600,0
|
|
20240109,155000,24459885800,71600,71600,71600,71600,0
|
|
20240109,154900,24459885800,71600,71600,71600,71600,0
|
|
20240109,154800,24459885800,71600,71600,71600,71600,0
|
|
20240109,154700,24459885800,71600,71600,71600,71600,0
|
|
20240109,154600,24459885800,71600,71600,71600,71600,0
|
|
20240109,154500,24459885800,71600,71600,71600,71600,0
|
|
20240109,154400,24459885800,71600,71600,71600,71600,0
|
|
20240109,154300,24459885800,71600,71600,71600,71600,0
|
|
20240109,154200,24459885800,71600,71600,71600,71600,0
|
|
20240109,154100,24459885800,71600,71600,71600,71600,0
|
|
20240109,154000,24459885800,71600,71600,71600,71600,0
|
|
20240109,153900,24459885800,71600,71600,71600,71600,0
|
|
20240109,153800,24459885800,71600,71600,71600,71600,0
|
|
20240109,153700,24459885800,71600,71600,71600,71600,0
|
|
20240109,153600,24459885800,71600,71600,71600,71600,0
|
|
20240109,153500,24459885800,71600,71600,71600,71600,0
|
|
20240109,153400,24459885800,71600,71600,71600,71600,0
|
|
20240109,153300,24459885800,71600,71600,71600,71600,0
|
|
20240109,153200,24459885800,71600,71600,71600,71600,0
|
|
20240109,153100,24459885800,71600,71600,71600,71600,0
|
|
20240109,153000,24459885800,71600,71600,71600,71600,15110
|
|
20240109,152900,23378009800,71600,71600,71600,71600,0
|
|
20240109,152800,23378009800,71600,71600,71600,71600,0
|
|
20240109,152700,23378009800,71600,71600,71600,71600,0
|
|
20240109,152600,23378009800,71600,71600,71600,71600,0
|
|
20240109,152500,23378009800,71600,71600,71600,71600,0
|
|
20240109,152400,23378009800,71600,71600,71600,71600,0
|
|
20240109,152300,23378009800,71600,71600,71600,71600,0
|
|
20240109,152200,23378009800,71600,71600,71600,71600,0
|
|
20240109,152100,23378009800,71600,71600,71600,71600,0
|
|
20240109,152000,23378009800,71600,71600,71600,71600,0
|
|
20240109,151900,23378009800,71600,71600,71800,71600,975
|
|
20240109,151800,23308157500,71700,71800,71800,71600,4335
|
|
20240109,151700,22997264100,71700,71900,71900,71700,635
|
|
20240109,151600,22951673400,71900,71800,71900,71700,953
|
|
20240109,151500,22883261000,71700,71800,71800,71700,422
|
|
20240109,151400,22852969700,71700,71700,71800,71700,419
|
|
20240109,151300,22822917600,71700,71700,71900,71700,594
|
|
20240109,151200,22780308800,71800,71800,71900,71700,415
|
|
20240109,151100,22750517400,71800,71900,71900,71800,1340
|
|
20240109,151000,22654230400,71900,71800,71900,71800,3228
|
|
20240109,150900,22422300000,71900,71800,71900,71800,193
|
|
20240109,150800,22408424400,71900,71900,71900,71800,1332
|
|
20240109,150700,22312746600,71900,71900,71900,71800,322
|
|
20240109,150600,22289604800,71900,71800,71900,71800,435
|
|
20240109,150500,22258340100,71900,71900,71900,71800,151
|
|
20240109,150400,22247491500,71800,71900,71900,71700,2197
|
|
20240109,150300,22089816800,71900,72000,72100,71800,2440
|
|
20240109,150200,21914323600,72000,72000,72100,71900,387
|
|
20240109,150100,21886455900,72000,72000,72000,71900,609
|
|
20240109,150000,21842610600,72000,72000,72100,71900,196
|
|
20240109,145900,21828500000,72000,71800,72100,71700,1038
|
|
20240109,145800,21753866400,71800,71600,71800,71600,5010
|
|
20240109,145700,21394457500,71700,71600,71700,71600,944
|
|
20240109,145600,21326853200,71600,71600,71700,71600,291
|
|
20240109,145500,21306000000,71700,71700,71700,71600,1315
|
|
20240109,145400,21211801000,71600,71900,71900,71600,7220
|
|
20240109,145300,20693704400,71800,71900,72000,71800,3614
|
|
20240109,145200,20433866700,71900,72000,72000,71900,173
|
|
20240109,145100,20421418900,72000,72100,72100,71900,2531
|
|
20240109,145000,20239173100,72000,72000,72100,72000,188
|
|
20240109,144900,20225631900,72100,72000,72100,72000,244
|
|
20240109,144800,20208047600,72000,72100,72100,72000,435
|
|
20240109,144700,20176710100,72000,72000,72100,72000,194
|
|
20240109,144600,20162727100,72000,72000,72100,72000,230
|
|
20240109,144500,20146158300,72000,72100,72100,72000,337
|
|
20240109,144400,20121870900,72000,72100,72200,72000,272
|
|
20240109,144300,20102257700,72100,72100,72100,72000,1068
|
|
20240109,144200,20025336900,72000,72000,72200,72000,517
|
|
20240109,144100,19988066800,72100,72100,72100,72000,363
|
|
20240109,144000,19961900100,72000,72200,72300,72000,4322
|
|
20240109,143900,19650154000,72300,72200,72300,72200,270
|
|
20240109,143800,19630651300,72300,72300,72400,72200,307
|
|
20240109,143700,19608460600,72300,72300,72400,72300,104
|
|
20240109,143600,19600937600,72300,72300,72400,72200,1039
|
|
20240109,143500,19525794900,72200,72300,72400,72200,362
|
|
20240109,143400,19499631300,72200,72200,72300,72200,232
|
|
20240109,143300,19482865000,72300,72100,72300,72100,1285
|
|
20240109,143200,19390082200,72100,72100,72200,72100,871
|
|
20240109,143100,19327270300,72200,72100,72200,72000,167
|
|
20240109,143000,19315227800,72100,72200,72200,72000,1280
|
|
20240109,142900,19222941000,72200,72200,72200,72100,224
|
|
20240109,142800,19206785300,72200,72200,72200,72100,109
|
|
20240109,142700,19198917900,72100,72200,72200,72100,205
|
|
20240109,142600,19184125500,72200,72200,72200,72100,161
|
|
20240109,142500,19172506300,72200,72200,72200,72100,292
|
|
20240109,142400,19151426700,72200,72200,72300,72100,254
|
|
20240109,142300,19133088700,72200,72200,72200,72100,559
|
|
20240109,142200,19092730900,72100,72100,72200,72100,176
|
|
20240109,142100,19080025800,72200,72100,72200,72000,497
|
|
20240109,142000,19044192500,72100,72100,72100,72000,1234
|
|
20240109,141900,18955282700,72100,72000,72100,72000,293
|
|
20240109,141800,18934163200,72000,72000,72000,71900,581
|
|
20240109,141700,18892332800,72000,71900,72000,71900,529
|
|
20240109,141600,18854261400,71900,72000,72000,71900,280
|
|
20240109,141500,18834125900,71900,72000,72000,71900,223
|
|
20240109,141400,18818072000,71900,71900,72000,71900,193
|
|
20240109,141300,18804182600,71900,72000,72000,71900,1385
|
|
20240109,141200,18704553500,72000,71900,72000,71900,624
|
|
20240109,141100,18659670500,72000,72000,72000,71900,526
|
|
20240109,141000,18621812700,72000,72000,72000,71900,453
|
|
20240109,140900,18589199000,71900,71900,72000,71900,743
|
|
20240109,140800,18535717400,72000,71900,72000,71800,702
|
|
20240109,140700,18485235000,71900,71800,71900,71800,954
|
|
20240109,140600,18416673600,71900,72200,72200,71800,8876
|
|
20240109,140500,17777663500,72200,72200,72300,72100,1009
|
|
20240109,140400,17704853400,72200,72200,72200,72100,591
|
|
20240109,140300,17662184900,72200,72200,72200,72100,796
|
|
20240109,140200,17604715700,72200,72200,72200,72100,160
|
|
20240109,140100,17593167300,72100,72100,72200,72100,435
|
|
20240109,140000,17561798200,72100,72000,72100,72000,1333
|
|
20240109,135900,17465755400,72000,72200,72200,72000,1669
|
|
20240109,135800,17345435400,72200,72100,72200,72100,530
|
|
20240109,135700,17307221100,72100,72200,72200,72100,71
|
|
20240109,135600,17302095600,72200,72200,72200,72100,1219
|
|
20240109,135500,17214163500,72200,72100,72200,72100,1635
|
|
20240109,135400,17096247300,72200,72300,72300,72100,632
|
|
20240109,135300,17050632900,72300,72200,72300,72100,905
|
|
20240109,135200,16985286800,72200,72100,72200,72100,1155
|
|
20240109,135100,16901986200,72100,72500,72500,72100,9383
|
|
20240109,135000,16223302000,72400,72400,72500,72400,98
|
|
20240109,134900,16216201700,72400,72600,72600,72400,8326
|
|
20240109,134800,15612602500,72500,72600,72600,72500,336
|
|
20240109,134700,15588214700,72500,72500,72600,72500,109
|
|
20240109,134600,15580305300,72500,72500,72600,72500,98
|
|
20240109,134500,15573199800,72600,72500,72600,72500,42
|
|
20240109,134400,15570153200,72600,72500,72600,72500,92
|
|
20240109,134300,15563477900,72500,72600,72600,72500,187
|
|
20240109,134200,15549919000,72500,72600,72600,72500,109
|
|
20240109,134100,15542015600,72600,72600,72600,72500,61
|
|
20240109,134000,15537587300,72500,72600,72600,72500,158
|
|
20240109,133900,15526125300,72600,72600,72600,72500,24
|
|
20240109,133800,15524383200,72600,72500,72600,72500,253
|
|
20240109,133700,15506015800,72500,72500,72600,72500,31
|
|
20240109,133600,15503766200,72600,72600,72600,72500,651
|
|
20240109,133500,15456534600,72600,72500,72600,72500,82
|
|
20240109,133400,15450582600,72500,72600,72700,72500,100
|
|
20240109,133300,15443331100,72500,72500,72600,72500,97
|
|
20240109,133200,15436295800,72600,72600,72700,72600,201
|
|
20240109,133100,15421700600,72600,72600,72600,72500,884
|
|
20240109,133000,15357522400,72600,72500,72600,72500,155
|
|
20240109,132900,15346270000,72600,72500,72600,72500,76
|
|
20240109,132800,15340754400,72600,72600,72600,72500,379
|
|
20240109,132700,15313239100,72600,72600,72600,72500,161
|
|
20240109,132600,15301560800,72600,72600,72600,72500,851
|
|
20240109,132500,15239778500,72600,72600,72600,72500,332
|
|
20240109,132400,15215678700,72600,72600,72600,72500,247
|
|
20240109,132300,15197749300,72600,72600,72700,72500,1039
|
|
20240109,132200,15122410200,72600,72600,72600,72500,480
|
|
20240109,132100,15087573400,72600,72600,72600,72500,36
|
|
20240109,132000,15084961800,72500,72600,72600,72500,276
|
|
20240109,131900,15064929800,72500,72600,72600,72500,39
|
|
20240109,131800,15062101000,72600,72600,72600,72500,168
|
|
20240109,131700,15049904300,72600,72600,72600,72500,397
|
|
20240109,131600,15021105500,72600,72700,72700,72600,707
|
|
20240109,131500,14969775700,72600,72600,72600,72600,47
|
|
20240109,131400,14966363500,72600,72500,72700,72500,457
|
|
20240109,131300,14933213300,72500,72600,72600,72500,146
|
|
20240109,131200,14922614800,72600,72600,72600,72500,236
|
|
20240109,131100,14905481600,72500,72600,72600,72500,212
|
|
20240109,131000,14890091800,72700,72600,72700,72600,534
|
|
20240109,130900,14851289700,72600,72700,72700,72600,138
|
|
20240109,130800,14841268000,72700,72600,72700,72600,63
|
|
20240109,130700,14836691200,72600,72600,72600,72600,131
|
|
20240109,130600,14827180600,72600,72600,72600,72600,515
|
|
20240109,130500,14789791600,72600,72600,72700,72600,305
|
|
20240109,130400,14767648500,72600,72600,72600,72500,437
|
|
20240109,130300,14735950800,72500,72600,72600,72500,3429
|
|
20240109,130200,14487018700,72600,72600,72700,72600,411
|
|
20240109,130100,14457179500,72600,72700,72700,72600,248
|
|
20240109,130000,14439172000,72600,72700,72700,72600,217
|
|
20240109,125900,14423417300,72600,72600,72700,72600,224
|
|
20240109,125800,14407152700,72600,72700,72700,72600,349
|
|
20240109,125700,14381780500,72700,72700,72800,72700,205
|
|
20240109,125600,14366875600,72700,72700,72700,72700,89
|
|
20240109,125500,14360405300,72700,72600,72700,72600,116
|
|
20240109,125400,14351979900,72600,72700,72700,72600,234
|
|
20240109,125300,14334970000,72700,72700,72700,72700,76
|
|
20240109,125200,14329444800,72700,72700,72800,72600,38
|
|
20240109,125100,14326682700,72700,72700,72700,72600,119
|
|
20240109,125000,14318031600,72700,72700,72700,72600,539
|
|
20240109,124900,14278852600,72800,72700,72800,72600,122
|
|
20240109,124800,14269983400,72700,72700,72800,72700,86
|
|
20240109,124700,14263730100,72700,72600,72700,72600,863
|
|
20240109,124600,14201000300,72600,72800,72800,72600,4188
|
|
20240109,124500,13896385400,72800,72900,72900,72800,45
|
|
20240109,124400,13893107900,72900,72800,72900,72800,127
|
|
20240109,124300,13883850200,72800,72900,72900,72800,79
|
|
20240109,124200,13878094000,72900,72800,72900,72800,38
|
|
20240109,124100,13875325400,72800,72800,72900,72800,278
|
|
20240109,124000,13855060800,72900,72900,72900,72800,21
|
|
20240109,123900,13853530800,72800,72800,72900,72800,58
|
|
20240109,123800,13849306900,72800,72900,72900,72800,98
|
|
20240109,123700,13842169000,72900,72800,72900,72800,6
|
|
20240109,123600,13841732000,72900,72900,72900,72800,189
|
|
20240109,123500,13827954200,72900,72800,72900,72800,38
|
|
20240109,123400,13825184600,72800,72900,72900,72800,40
|
|
20240109,123300,13822270100,72900,72900,73000,72800,113
|
|
20240109,123200,13814030500,72800,72900,72900,72800,745
|
|
20240109,123100,13759783900,72900,72900,73000,72900,1072
|
|
20240109,123000,13681633600,72900,72900,72900,72800,44
|
|
20240109,122900,13678429800,72900,72700,72900,72700,20
|
|
20240109,122800,13676974700,72800,72800,72800,72800,217
|
|
20240109,122700,13661177100,72800,72800,72800,72800,200
|
|
20240109,122600,13646617100,72800,72700,72900,72700,34
|
|
20240109,122500,13644144600,72900,72800,72900,72700,152
|
|
20240109,122400,13633082600,72800,72800,72800,72700,227
|
|
20240109,122300,13616559000,72700,72800,72800,72700,104
|
|
20240109,122200,13608994000,72800,72800,72800,72800,361
|
|
20240109,122100,13582713200,72800,72700,72800,72700,96
|
|
20240109,122000,13575729100,72700,72800,72800,72700,114
|
|
20240109,121900,13567440700,72800,72800,72800,72800,114
|
|
20240109,121800,13559141500,72800,72800,72800,72700,59
|
|
20240109,121700,13554848700,72800,72800,72900,72700,132
|
|
20240109,121600,13545232300,72800,72800,72800,72700,208
|
|
20240109,121500,13530090300,72800,72700,72800,72700,460
|
|
20240109,121400,13496646200,72800,72800,72800,72700,1278
|
|
20240109,121300,13403615800,72800,72800,72800,72800,105
|
|
20240109,121200,13395971800,72800,73000,73000,72800,405
|
|
20240109,121100,13366446700,72900,73000,73000,72900,68
|
|
20240109,121000,13361485600,72900,73000,73000,72900,15
|
|
20240109,120900,13360390700,72900,72900,73000,72900,76
|
|
20240109,120800,13354849600,73000,73000,73000,72900,239
|
|
20240109,120700,13337424000,72900,73000,73000,72900,81
|
|
20240109,120600,13331517400,73000,73000,73000,72900,99
|
|
20240109,120500,13324290700,72900,73000,73000,72900,45
|
|
20240109,120400,13321007400,73000,73000,73000,72900,450
|
|
20240109,120300,13288157500,72900,73000,73000,72900,138
|
|
20240109,120200,13278087100,73000,73100,73100,73000,224
|
|
20240109,120100,13261715100,72900,73000,73100,72900,833
|
|
20240109,120000,13200972900,72900,73000,73000,72900,42
|
|
20240109,115900,13197908200,73000,73000,73000,72900,25
|
|
20240109,115800,13196083800,73000,72900,73000,72900,92
|
|
20240109,115700,13189368200,73000,72900,73000,72900,29
|
|
20240109,115600,13187251500,72900,73000,73000,72900,156
|
|
20240109,115500,13175879000,72900,73000,73100,72900,182
|
|
20240109,115400,13162593900,73000,72900,73100,72900,366
|
|
20240109,115300,13135878400,72900,73000,73000,72900,15
|
|
20240109,115200,13134784000,73000,73000,73000,72900,98
|
|
20240109,115100,13127633300,72900,72900,73000,72900,21
|
|
20240109,115000,13126101900,73000,73000,73000,72900,447
|
|
20240109,114900,13093471200,73000,73100,73100,73000,113
|
|
20240109,114800,13085221400,73000,73000,73000,73000,17
|
|
20240109,114700,13083980400,73100,73000,73100,73000,77
|
|
20240109,114600,13078357100,73000,73200,73200,73000,343
|
|
20240109,114500,13053274600,73200,73100,73200,73100,198
|
|
20240109,114400,13038781600,73200,73300,73300,73200,938
|
|
20240109,114300,12970100700,73300,73300,73400,73200,908
|
|
20240109,114200,12903551600,73300,73100,73300,73100,1089
|
|
20240109,114100,12823845400,73000,73000,73100,73000,58
|
|
20240109,114000,12819610900,73000,73000,73000,72900,592
|
|
20240109,113900,12776405000,73000,73100,73100,72900,1366
|
|
20240109,113800,12676681500,73100,72900,73100,72900,581
|
|
20240109,113700,12634270000,72800,72800,73000,72800,1891
|
|
20240109,113600,12496442800,72700,72900,72900,72700,171
|
|
20240109,113500,12483992300,72900,72600,73200,72600,1084
|
|
20240109,113400,12404978900,72700,72800,72800,72600,222
|
|
20240109,113300,12388841300,72700,72600,72700,72600,163
|
|
20240109,113200,12377002900,72600,72600,72800,72600,270
|
|
20240109,113100,12357389700,72700,72600,72700,72600,305
|
|
20240109,113000,12335219300,72600,72700,72700,72600,162
|
|
20240109,112900,12323450600,72600,72600,72700,72600,553
|
|
20240109,112800,12283284200,72600,72600,72700,72600,21
|
|
20240109,112700,12281759500,72600,72600,72700,72500,382
|
|
20240109,112600,12254029800,72600,72400,72600,72400,1176
|
|
20240109,112500,12168740500,72400,72500,72500,72400,543
|
|
20240109,112400,12129415700,72400,72600,72600,72400,2746
|
|
20240109,112300,11930426100,72600,72600,72600,72500,3328
|
|
20240109,112200,11688962600,72600,72700,72700,72600,1166
|
|
20240109,112100,11604285300,72600,72700,72700,72600,1473
|
|
20240109,112000,11497246500,72700,72700,72700,72600,359
|
|
20240109,111900,11471147500,72600,72600,72700,72600,108
|
|
20240109,111800,11463299500,72600,72600,72700,72600,131
|
|
20240109,111700,11453785900,72600,72600,72700,72600,309
|
|
20240109,111600,11431339600,72700,72600,72700,72500,242
|
|
20240109,111500,11413767300,72600,72500,72700,72500,547
|
|
20240109,111400,11374087300,72700,72600,72700,72500,4749
|
|
20240109,111300,11029605100,72700,72600,72700,72600,85
|
|
20240109,111200,11023427200,72700,72600,72700,72600,536
|
|
20240109,111100,10984511200,72700,72500,72700,72500,704
|
|
20240109,111000,10933428600,72600,72700,72800,72500,3359
|
|
20240109,110900,10689541700,72700,72800,72900,72600,3882
|
|
20240109,110800,10407358400,72800,72800,72800,72700,584
|
|
20240109,110700,10364846800,72800,72800,72800,72700,432
|
|
20240109,110600,10333404100,72800,72800,72800,72700,689
|
|
20240109,110500,10283262500,72800,72800,72800,72700,456
|
|
20240109,110400,10250087200,72700,72700,72800,72700,635
|
|
20240109,110300,10203876600,72800,72900,72900,72700,5530
|
|
20240109,110200,9801299500,72900,72900,72900,72800,325
|
|
20240109,110100,9777607600,72800,72900,72900,72800,218
|
|
20240109,110000,9761727100,72900,72900,73000,72800,260
|
|
20240109,105900,9742773300,72900,72900,72900,72800,422
|
|
20240109,105800,9712020400,72900,73000,73000,72800,1674
|
|
20240109,105700,9589978700,73000,72900,73100,72900,19
|
|
20240109,105600,9588592000,72900,72900,73000,72900,432
|
|
20240109,105500,9557080600,73000,72900,73000,72900,20
|
|
20240109,105400,9555621400,72900,73100,73100,72900,123
|
|
20240109,105300,9546645700,73100,73100,73100,72900,73
|
|
20240109,105200,9541316300,73000,72900,73000,72900,1060
|
|
20240109,105100,9463989000,72900,73000,73000,72800,4590
|
|
20240109,105000,9129431200,72900,73000,73100,72900,409
|
|
20240109,104900,9099574200,72900,72900,73000,72900,8
|
|
20240109,104800,9098990700,73000,72900,73000,72800,302
|
|
20240109,104700,9076962500,72900,72800,72900,72800,364
|
|
20240109,104600,9050440700,72800,73100,73100,72800,1394
|
|
20240109,104500,8948769000,73000,73100,73100,73000,80
|
|
20240109,104400,8942927800,73100,73100,73100,73100,27
|
|
20240109,104300,8940954100,73100,73100,73100,73000,26
|
|
20240109,104200,8939053600,73100,73100,73100,73000,40
|
|
20240109,104100,8936129700,73000,72900,73500,72900,1826
|
|
20240109,104000,8802407000,72900,73000,73100,72800,5358
|
|
20240109,103900,8411821000,73000,73200,73200,73000,2873
|
|
20240109,103800,8201938500,73200,73100,73200,73100,411
|
|
20240109,103700,8171894100,73000,73000,73100,73000,390
|
|
20240109,103600,8143422800,73100,73100,73100,73000,10
|
|
20240109,103500,8142692200,73000,73100,73100,73000,354
|
|
20240109,103400,8116850000,73100,73000,73100,73000,847
|
|
20240109,103300,8054977500,73000,73100,73100,73000,1207
|
|
20240109,103200,7966860700,73100,73100,73100,73100,147
|
|
20240109,103100,7956115000,73100,73100,73100,73100,262
|
|
20240109,103000,7936962800,73000,73200,73200,73000,499
|
|
20240109,102900,7900485500,73200,73200,73200,73100,112
|
|
20240109,102800,7892287600,73200,73000,73200,73000,1479
|
|
20240109,102700,7784228400,73000,73000,73100,73000,1049
|
|
20240109,102600,7707651200,73000,73000,73000,72900,572
|
|
20240109,102500,7665945200,73000,73000,73000,72900,1770
|
|
20240109,102400,7536890100,72900,73000,73000,72900,415
|
|
20240109,102300,7506631600,73000,73000,73100,72900,3901
|
|
20240109,102200,7221868900,73100,73300,73300,73000,3949
|
|
20240109,102100,6933185000,73300,73200,73300,73200,374
|
|
20240109,102000,6905807900,73200,73300,73300,73100,4479
|
|
20240109,101900,6577985500,73300,73400,73400,73300,2329
|
|
20240109,101800,6407247100,73400,73400,73400,73300,327
|
|
20240109,101700,6383245400,73400,73400,73500,73300,395
|
|
20240109,101600,6354258000,73400,73500,73500,73400,246
|
|
20240109,101500,6336201500,73500,73400,73500,73400,100
|
|
20240109,101400,6328861400,73400,73400,73400,73300,124
|
|
20240109,101300,6319760700,73400,73300,73400,73300,603
|
|
20240109,101200,6275538000,73400,73500,73500,73300,3941
|
|
20240109,101100,5986305300,73400,73400,73400,73400,156
|
|
20240109,101000,5974854900,73500,73400,73600,73400,247
|
|
20240109,100900,5956697700,73500,73500,73500,73500,120
|
|
20240109,100800,5947877700,73500,73500,73500,73500,510
|
|
20240109,100700,5910392700,73500,73500,73500,73400,203
|
|
20240109,100600,5895475700,73500,73400,73500,73400,78
|
|
20240109,100500,5889744500,73400,73500,73500,73400,240
|
|
20240109,100400,5872104800,73500,73500,73500,73400,108
|
|
20240109,100300,5864174800,73500,73600,73600,73500,499
|
|
20240109,100200,5827497600,73600,73600,73600,73500,382
|
|
20240109,100100,5799419200,73500,73400,73600,73400,762
|
|
20240109,100000,5743365900,73500,73600,73600,73400,522
|
|
20240109,095900,5704992000,73600,73500,73600,73500,285
|
|
20240109,095800,5684042800,73500,73400,73500,73400,1091
|
|
20240109,095700,5603887300,73400,73400,73400,73300,303
|
|
20240109,095600,5581662500,73400,73400,73400,73300,220
|
|
20240109,095500,5565515500,73300,73300,73400,73200,397
|
|
20240109,095400,5536425300,73300,73300,73400,73200,387
|
|
20240109,095300,5508071500,73200,73300,73300,73200,453
|
|
20240109,095200,5474873900,73400,73300,73400,73300,1042
|
|
20240109,095100,5398491600,73300,73400,73400,73300,450
|
|
20240109,095000,5365474700,73400,73400,73400,73300,2102
|
|
20240109,094900,5211307100,73500,73400,73500,73300,1067
|
|
20240109,094800,5133007400,73400,73400,73500,73300,542
|
|
20240109,094700,5093219200,73400,73200,73400,73200,1746
|
|
20240109,094600,4965259100,73200,73200,73400,73200,2578
|
|
20240109,094500,4776400400,73200,73200,73300,73100,3813
|
|
20240109,094400,4497469800,73200,73700,73700,73200,11064
|
|
20240109,094300,3684434500,73700,73700,73800,73600,1651
|
|
20240109,094200,3562758400,73700,73700,73700,73600,511
|
|
20240109,094100,3525099500,73700,73700,73800,73600,1336
|
|
20240109,094000,3426636400,73800,73900,73900,73700,3432
|
|
20240109,093900,3173473300,73900,73800,73900,73800,501
|
|
20240109,093800,3136472000,73900,74000,74000,73800,770
|
|
20240109,093700,3079563100,74000,74000,74000,73800,291
|
|
20240109,093600,3058046800,74000,73900,74000,73800,465
|
|
20240109,093500,3023685600,73800,73900,73900,73800,237
|
|
20240109,093400,3006178000,73900,73900,73900,73800,292
|
|
20240109,093300,2984602800,73800,73800,73900,73800,313
|
|
20240109,093200,2961491600,73900,73800,73900,73800,654
|
|
20240109,093100,2913199900,73800,73900,73900,73800,718
|
|
20240109,093000,2860211000,73800,74000,74000,73800,461
|
|
20240109,092900,2826160500,73900,74200,74200,73900,1629
|
|
20240109,092800,2705605200,74200,74100,74200,74100,204
|
|
20240109,092700,2690468500,74200,74100,74200,74000,427
|
|
20240109,092600,2658841500,74000,73900,74200,73900,318
|
|
20240109,092500,2635311000,73900,74200,74200,73800,3614
|
|
20240109,092400,2368242600,74100,74400,74400,74000,2659
|
|
20240109,092300,2171132000,74400,74200,74400,74200,647
|
|
20240109,092200,2123074500,74200,74500,74500,74200,2162
|
|
20240109,092100,1962487300,74400,74600,74600,74400,1489
|
|
20240109,092000,1851635500,74500,74700,74700,74500,65
|
|
20240109,091900,1846790100,74600,74500,74600,74500,310
|
|
20240109,091800,1823685700,74600,74500,74600,74500,428
|
|
20240109,091700,1791794500,74500,74500,74600,74400,2466
|
|
20240109,091600,1608201000,74600,74500,74700,74500,883
|
|
20240109,091500,1542359400,74600,74600,74700,74500,925
|
|
20240109,091400,1473380000,74600,74700,74700,74500,438
|
|
20240109,091300,1440690000,74700,74500,74700,74500,343
|
|
20240109,091200,1415129600,74500,75000,75000,74500,559
|
|
20240109,091100,1373347300,74900,74400,74900,74400,728
|
|
20240109,091000,1319035900,74500,74500,74600,74400,693
|
|
20240109,090900,1267403000,74500,74400,74500,74300,1358
|
|
20240109,090800,1166374800,74400,74600,74600,74200,2343
|
|
20240109,090700,992067800,74600,74800,75000,74500,2058
|
|
20240109,090600,838290200,74900,75100,75200,74900,1377
|
|
20240109,090500,735047100,75100,74900,75200,74900,542
|
|
20240109,090400,694379900,74900,75300,75300,74900,1302
|
|
20240109,090300,596781000,75000,75400,75400,74900,1673
|
|
20240109,090200,471227600,75400,75400,75500,75200,944
|
|
20240109,090100,400117500,75300,75300,75500,75200,635
|
|
20240109,090000,352291900,75300,75700,75700,75000,4652
|