589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184600,857379506200,76600,76600,76600,76600,753568
|
|
20240105,184500,857379506200,76600,76600,76600,76600,0
|
|
20240105,184400,857379506200,76600,76600,76600,76600,0
|
|
20240105,184300,857379506200,76600,76600,76600,76600,0
|
|
20240105,184200,857379506200,76600,76600,76600,76600,0
|
|
20240105,184100,857379506200,76600,76600,76600,76600,0
|
|
20240105,184000,857379506200,76600,76600,76600,76600,0
|
|
20240105,183900,857379506200,76600,76600,76600,76600,0
|
|
20240105,183800,857379506200,76600,76600,76600,76600,0
|
|
20240105,183700,857379506200,76600,76600,76600,76600,0
|
|
20240105,183600,857379506200,76600,76600,76600,76600,0
|
|
20240105,183500,857379506200,76600,76600,76600,76600,0
|
|
20240105,183400,857379506200,76600,76600,76600,76600,0
|
|
20240105,183300,857379506200,76600,76600,76600,76600,0
|
|
20240105,183200,857379506200,76600,76600,76600,76600,0
|
|
20240105,183100,857379506200,76600,76600,76600,76600,0
|
|
20240105,183000,857379506200,76600,76600,76600,76600,0
|
|
20240105,182900,857379506200,76600,76600,76600,76600,0
|
|
20240105,182800,857379506200,76600,76600,76600,76600,0
|
|
20240105,182700,857379506200,76600,76600,76600,76600,0
|
|
20240105,182600,857379506200,76600,76600,76600,76600,0
|
|
20240105,182500,857379506200,76600,76600,76600,76600,0
|
|
20240105,182400,857379506200,76600,76600,76600,76600,0
|
|
20240105,182300,857379506200,76600,76600,76600,76600,0
|
|
20240105,182200,857379506200,76600,76600,76600,76600,0
|
|
20240105,182100,857379506200,76600,76600,76600,76600,0
|
|
20240105,182000,857379506200,76600,76600,76600,76600,0
|
|
20240105,181900,857379506200,76600,76600,76600,76600,0
|
|
20240105,181800,857379506200,76600,76600,76600,76600,0
|
|
20240105,181700,857379506200,76600,76600,76600,76600,0
|
|
20240105,181600,857379506200,76600,76600,76600,76600,753568
|
|
20240105,181500,857379506200,76600,76600,76600,76600,0
|
|
20240105,181400,857379506200,76600,76600,76600,76600,0
|
|
20240105,181300,857379506200,76600,76600,76600,76600,0
|
|
20240105,181200,857379506200,76600,76600,76600,76600,0
|
|
20240105,181100,857379506200,76600,76600,76600,76600,0
|
|
20240105,181000,857379506200,76600,76600,76600,76600,0
|
|
20240105,180900,857379506200,76600,76600,76600,76600,0
|
|
20240105,180800,857379506200,76600,76600,76600,76600,0
|
|
20240105,180700,857379506200,76600,76600,76600,76600,0
|
|
20240105,180600,857379506200,76600,76600,76600,76600,0
|
|
20240105,180500,857379506200,76600,76600,76600,76600,0
|
|
20240105,180400,857379506200,76600,76600,76600,76600,0
|
|
20240105,180300,857379506200,76600,76600,76600,76600,0
|
|
20240105,180200,857379506200,76600,76600,76600,76600,0
|
|
20240105,180100,857379506200,76600,76600,76600,76600,0
|
|
20240105,180000,857379506200,76600,76600,76600,76600,0
|
|
20240105,175900,857379506200,76600,76600,76600,76600,0
|
|
20240105,175800,857379506200,76600,76600,76600,76600,0
|
|
20240105,175700,857379506200,76600,76600,76600,76600,0
|
|
20240105,175600,857379506200,76600,76600,76600,76600,0
|
|
20240105,175500,857379506200,76600,76600,76600,76600,0
|
|
20240105,175400,857379506200,76600,76600,76600,76600,0
|
|
20240105,175300,857379506200,76600,76600,76600,76600,0
|
|
20240105,175200,857379506200,76600,76600,76600,76600,0
|
|
20240105,175100,857379506200,76600,76600,76600,76600,0
|
|
20240105,175000,857379506200,76600,76600,76600,76600,0
|
|
20240105,174900,857379506200,76600,76600,76600,76600,0
|
|
20240105,174800,857379506200,76600,76600,76600,76600,0
|
|
20240105,174700,857379506200,76600,76600,76600,76600,0
|
|
20240105,174600,857379506200,76600,76600,76600,76600,753568
|
|
20240105,174500,857379506200,76600,76600,76600,76600,0
|
|
20240105,174400,857379506200,76600,76600,76600,76600,0
|
|
20240105,174300,857379506200,76600,76600,76600,76600,0
|
|
20240105,174200,857379506200,76600,76600,76600,76600,0
|
|
20240105,174100,857379506200,76600,76600,76600,76600,0
|
|
20240105,174000,857379506200,76600,76600,76600,76600,0
|
|
20240105,173900,857379506200,76600,76600,76600,76600,0
|
|
20240105,173800,857379506200,76600,76600,76600,76600,0
|
|
20240105,173700,857379506200,76600,76600,76600,76600,0
|
|
20240105,173600,857379506200,76600,76600,76600,76600,0
|
|
20240105,173500,857379506200,76600,76600,76600,76600,0
|
|
20240105,173400,857379506200,76600,76600,76600,76600,0
|
|
20240105,173300,857379506200,76600,76600,76600,76600,0
|
|
20240105,173200,857379506200,76600,76600,76600,76600,0
|
|
20240105,173100,857379506200,76600,76600,76600,76600,0
|
|
20240105,173000,857379506200,76600,76600,76600,76600,0
|
|
20240105,172900,857379506200,76600,76600,76600,76600,0
|
|
20240105,172800,857379506200,76600,76600,76600,76600,0
|
|
20240105,172700,857379506200,76600,76600,76600,76600,0
|
|
20240105,172600,857379506200,76600,76600,76600,76600,0
|
|
20240105,172500,857379506200,76600,76600,76600,76600,0
|
|
20240105,172400,857379506200,76600,76600,76600,76600,0
|
|
20240105,172300,857379506200,76600,76600,76600,76600,0
|
|
20240105,172200,857379506200,76600,76600,76600,76600,0
|
|
20240105,172100,857379506200,76600,76600,76600,76600,0
|
|
20240105,172000,857379506200,76600,76600,76600,76600,0
|
|
20240105,171900,857379506200,76600,76600,76600,76600,0
|
|
20240105,171800,857379506200,76600,76600,76600,76600,0
|
|
20240105,171700,857379506200,76600,76600,76600,76600,0
|
|
20240105,171600,857379506200,76600,76600,76600,76600,753568
|
|
20240105,171500,857379506200,76600,76600,76600,76600,0
|
|
20240105,171400,857379506200,76600,76600,76600,76600,0
|
|
20240105,171300,857379506200,76600,76600,76600,76600,0
|
|
20240105,171200,857379506200,76600,76600,76600,76600,0
|
|
20240105,171100,857379506200,76600,76600,76600,76600,0
|
|
20240105,171000,857379506200,76600,76600,76600,76600,0
|
|
20240105,170900,857379506200,76600,76600,76600,76600,0
|
|
20240105,170800,857379506200,76600,76600,76600,76600,0
|
|
20240105,170700,857379506200,76600,76600,76600,76600,0
|
|
20240105,170600,857379506200,76600,76600,76600,76600,0
|
|
20240105,170500,857379506200,76600,76600,76600,76600,0
|
|
20240105,170400,857379506200,76600,76600,76600,76600,0
|
|
20240105,170300,857379506200,76600,76600,76600,76600,0
|
|
20240105,170200,857379506200,76600,76600,76600,76600,0
|
|
20240105,170100,857379506200,76600,76600,76600,76600,0
|
|
20240105,170000,857379506200,76600,76600,76600,76600,0
|
|
20240105,165900,857379506200,76600,76600,76600,76600,0
|
|
20240105,165800,857379506200,76600,76600,76600,76600,0
|
|
20240105,165700,857379506200,76600,76600,76600,76600,0
|
|
20240105,165600,857379506200,76600,76600,76600,76600,0
|
|
20240105,165500,857379506200,76600,76600,76600,76600,0
|
|
20240105,165400,857379506200,76600,76600,76600,76600,0
|
|
20240105,165300,857379506200,76600,76600,76600,76600,0
|
|
20240105,165200,857379506200,76600,76600,76600,76600,0
|
|
20240105,165100,857379506200,76600,76600,76600,76600,0
|
|
20240105,165000,857379506200,76600,76600,76600,76600,0
|
|
20240105,164900,857379506200,76600,76600,76600,76600,0
|
|
20240105,164800,857379506200,76600,76600,76600,76600,0
|
|
20240105,164700,857379506200,76600,76600,76600,76600,0
|
|
20240105,164600,857379506200,76600,76600,76600,76600,753568
|
|
20240105,164500,857379506200,76600,76600,76600,76600,0
|
|
20240105,164400,857379506200,76600,76600,76600,76600,0
|
|
20240105,164300,857379506200,76600,76600,76600,76600,0
|
|
20240105,164200,857379506200,76600,76600,76600,76600,0
|
|
20240105,164100,857379506200,76600,76600,76600,76600,0
|
|
20240105,164000,857379506200,76600,76600,76600,76600,0
|
|
20240105,163900,857379506200,76600,76600,76600,76600,0
|
|
20240105,163800,857379506200,76600,76600,76600,76600,0
|
|
20240105,163700,857379506200,76600,76600,76600,76600,0
|
|
20240105,163600,857379506200,76600,76600,76600,76600,0
|
|
20240105,163500,857379506200,76600,76600,76600,76600,0
|
|
20240105,163400,857379506200,76600,76600,76600,76600,0
|
|
20240105,163300,857379506200,76600,76600,76600,76600,0
|
|
20240105,163200,857379506200,76600,76600,76600,76600,0
|
|
20240105,163100,857379506200,76600,76600,76600,76600,0
|
|
20240105,163000,857379506200,76600,76600,76600,76600,0
|
|
20240105,162900,857379506200,76600,76600,76600,76600,0
|
|
20240105,162800,857379506200,76600,76600,76600,76600,0
|
|
20240105,162700,857379506200,76600,76600,76600,76600,0
|
|
20240105,162600,857379506200,76600,76600,76600,76600,0
|
|
20240105,162500,857379506200,76600,76600,76600,76600,0
|
|
20240105,162400,857379506200,76600,76600,76600,76600,0
|
|
20240105,162300,857379506200,76600,76600,76600,76600,0
|
|
20240105,162200,857379506200,76600,76600,76600,76600,0
|
|
20240105,162100,857379506200,76600,76600,76600,76600,0
|
|
20240105,162000,857379506200,76600,76600,76600,76600,0
|
|
20240105,161900,857379506200,76600,76600,76600,76600,0
|
|
20240105,161800,857379506200,76600,76600,76600,76600,0
|
|
20240105,161700,857379506200,76600,76600,76600,76600,0
|
|
20240105,161600,857379506200,76600,76600,76600,76600,753568
|
|
20240105,161500,857379506200,76600,76600,76600,76600,0
|
|
20240105,161400,857379506200,76600,76600,76600,76600,0
|
|
20240105,161300,857379506200,76600,76600,76600,76600,0
|
|
20240105,161200,857379506200,76600,76600,76600,76600,0
|
|
20240105,161100,857379506200,76600,76600,76600,76600,0
|
|
20240105,161000,857379506200,76600,76600,76600,76600,0
|
|
20240105,160900,857379506200,76600,76600,76600,76600,0
|
|
20240105,160800,857379506200,76600,76600,76600,76600,0
|
|
20240105,160700,857379506200,76600,76600,76600,76600,0
|
|
20240105,160600,857379506200,76600,76600,76600,76600,0
|
|
20240105,160500,857379506200,76600,76600,76600,76600,0
|
|
20240105,160400,857379506200,76600,76600,76600,76600,0
|
|
20240105,160300,857379506200,76600,76600,76600,76600,0
|
|
20240105,160200,857379506200,76600,76600,76600,76600,0
|
|
20240105,160100,857379506200,76600,76600,76600,76600,0
|
|
20240105,160000,857379506200,76600,76600,76600,76600,0
|
|
20240105,155900,857379506200,76600,76600,76600,76600,0
|
|
20240105,155800,857379506200,76600,76600,76600,76600,0
|
|
20240105,155700,857379506200,76600,76600,76600,76600,0
|
|
20240105,155600,857379506200,76600,76600,76600,76600,0
|
|
20240105,155500,857379506200,76600,76600,76600,76600,0
|
|
20240105,155400,857379506200,76600,76600,76600,76600,0
|
|
20240105,155300,857379506200,76600,76600,76600,76600,0
|
|
20240105,155200,857379506200,76600,76600,76600,76600,0
|
|
20240105,155100,857379506200,76600,76600,76600,76600,0
|
|
20240105,155000,857379506200,76600,76600,76600,76600,0
|
|
20240105,154900,857379506200,76600,76600,76600,76600,0
|
|
20240105,154800,857379506200,76600,76600,76600,76600,0
|
|
20240105,154700,857379506200,76600,76600,76600,76600,0
|
|
20240105,154600,857379506200,76600,76600,76600,76600,753568
|
|
20240105,154500,857379506200,76600,76600,76600,76600,0
|
|
20240105,154400,857379506200,76600,76600,76600,76600,0
|
|
20240105,154300,857379506200,76600,76600,76600,76600,0
|
|
20240105,154200,857379506200,76600,76600,76600,76600,0
|
|
20240105,154100,857379506200,76600,76600,76600,76600,0
|
|
20240105,154000,857379506200,76600,76600,76600,76600,0
|
|
20240105,153900,857379506200,76600,76600,76600,76600,0
|
|
20240105,153800,857379506200,76600,76600,76600,76600,0
|
|
20240105,153700,857379506200,76600,76600,76600,76600,0
|
|
20240105,153600,857379506200,76600,76600,76600,76600,0
|
|
20240105,153500,857379506200,76600,76600,76600,76600,0
|
|
20240105,153400,857379506200,76600,76600,76600,76600,0
|
|
20240105,153300,857379506200,76600,76600,76600,76600,0
|
|
20240105,153200,857379506200,76600,76600,76600,76600,0
|
|
20240105,153100,857379506200,76600,76600,76600,76600,0
|
|
20240105,153000,857379506200,76600,76600,76600,76600,753568
|
|
20240105,152900,799656197400,76600,76600,76600,76600,0
|
|
20240105,152800,799656197400,76600,76600,76600,76600,0
|
|
20240105,152700,799656197400,76600,76600,76600,76600,0
|
|
20240105,152600,799656197400,76600,76600,76600,76600,0
|
|
20240105,152500,799656197400,76600,76600,76600,76600,0
|
|
20240105,152400,799656197400,76600,76600,76600,76600,0
|
|
20240105,152300,799656197400,76600,76600,76600,76600,0
|
|
20240105,152200,799656197400,76600,76600,76600,76600,0
|
|
20240105,152100,799656197400,76600,76600,76600,76600,0
|
|
20240105,152000,799656197400,76600,76600,76600,76600,0
|
|
20240105,151900,799656197400,76600,76600,76600,76500,31831
|
|
20240105,151800,797219867800,76500,76500,76600,76500,23837
|
|
20240105,151700,795395037700,76500,76500,76600,76500,25148
|
|
20240105,151600,793469773200,76600,76600,76600,76500,15684
|
|
20240105,151500,792269331400,76600,76500,76600,76500,19527
|
|
20240105,151400,790774892400,76600,76600,76600,76500,22361
|
|
20240105,151300,789063824300,76500,76500,76600,76500,11650
|
|
20240105,151200,788172139700,76500,76500,76600,76500,9147
|
|
20240105,151100,787472101200,76500,76600,76600,76500,15891
|
|
20240105,151000,786256096900,76500,76500,76600,76500,29380
|
|
20240105,150900,784008228600,76500,76500,76600,76500,24743
|
|
20240105,150800,782114591900,76500,76600,76600,76400,362763
|
|
20240105,150700,754362022600,76500,76500,76600,76500,26648
|
|
20240105,150600,752322907600,76500,76500,76600,76500,11574
|
|
20240105,150500,751436733500,76500,76500,76600,76500,13276
|
|
20240105,150400,750420046900,76500,76500,76600,76500,9458
|
|
20240105,150300,749696054100,76500,76500,76600,76500,8321
|
|
20240105,150200,749059174200,76500,76600,76600,76500,9486
|
|
20240105,150100,748333138900,76600,76500,76600,76500,12525
|
|
20240105,150000,747374590700,76500,76500,76600,76500,10379
|
|
20240105,145900,746579987800,76500,76600,76600,76500,8685
|
|
20240105,145800,745915111300,76500,76600,76700,76500,151256
|
|
20240105,145700,734328798800,76700,76600,76700,76600,10448
|
|
20240105,145600,733527975200,76600,76600,76700,76600,8091
|
|
20240105,145500,732907662000,76600,76600,76700,76600,10955
|
|
20240105,145400,732068077000,76700,76600,76700,76600,6490
|
|
20240105,145300,731570579500,76600,76500,76700,76500,170658
|
|
20240105,145200,718498102900,76500,76600,76600,76500,21432
|
|
20240105,145100,716856842700,76600,76500,76600,76500,13251
|
|
20240105,145000,715842316400,76600,76600,76600,76500,31610
|
|
20240105,144900,713423310400,76600,76600,76600,76500,11878
|
|
20240105,144800,712513729200,76600,76600,76600,76500,11353
|
|
20240105,144700,711644238300,76600,76500,76600,76500,13290
|
|
20240105,144600,710626507200,76500,76500,76600,76500,8059
|
|
20240105,144500,710009545200,76500,76600,76600,76500,9695
|
|
20240105,144400,709267344300,76600,76500,76600,76500,7787
|
|
20240105,144300,708671076800,76600,76600,76600,76500,12594
|
|
20240105,144200,707707235800,76600,76500,76600,76500,5673
|
|
20240105,144100,707272849900,76600,76500,76600,76500,111551
|
|
20240105,144000,698728146400,76600,76600,76600,76500,14263
|
|
20240105,143900,697635817100,76500,76600,76600,76500,9975
|
|
20240105,143800,696871940500,76500,76600,76600,76500,6862
|
|
20240105,143700,696346495100,76600,76500,76600,76500,5053
|
|
20240105,143600,695959701200,76500,76600,76600,76500,14829
|
|
20240105,143500,694825066000,76500,76500,76600,76500,4875
|
|
20240105,143400,694451908000,76600,76600,76600,76500,4717
|
|
20240105,143300,694090738400,76600,76500,76600,76400,183785
|
|
20240105,143200,680030221500,76500,76500,76500,76400,7754
|
|
20240105,143100,679437357100,76400,76400,76500,76400,5155
|
|
20240105,143000,679043225300,76400,76400,76500,76400,6931
|
|
20240105,142900,678513484300,76500,76400,76500,76400,8914
|
|
20240105,142800,677832170300,76400,76400,76500,76400,14077
|
|
20240105,142700,676755811200,76500,76400,76500,76400,11043
|
|
20240105,142600,675911454700,76400,76400,76500,76400,9942
|
|
20240105,142500,675151615000,76400,76500,76500,76400,9960
|
|
20240105,142400,674390294100,76500,76400,76500,76400,12234
|
|
20240105,142300,673454967400,76400,76600,76600,76400,333730
|
|
20240105,142200,647929981300,76500,76600,76600,76500,14450
|
|
20240105,142100,646823498200,76600,76500,76600,76500,15521
|
|
20240105,142000,645635857700,76600,76600,76600,76500,6040
|
|
20240105,141900,645173611900,76500,76500,76600,76500,7318
|
|
20240105,141800,644613588700,76500,76600,76600,76500,25232
|
|
20240105,141700,642681526200,76600,76500,76600,76500,10072
|
|
20240105,141600,641910826400,76500,76500,76600,76500,13986
|
|
20240105,141500,640839954100,76600,76500,76600,76500,7885
|
|
20240105,141400,640236526100,76500,76600,76600,76500,7928
|
|
20240105,141300,639629720800,76500,76600,76600,76500,30955
|
|
20240105,141200,637259077700,76600,76500,76600,76500,6271
|
|
20240105,141100,636779161400,76500,76600,76600,76500,6874
|
|
20240105,141000,636253056900,76500,76500,76600,76500,7551
|
|
20240105,140900,635675218800,76500,76600,76600,76500,6755
|
|
20240105,140800,635158165700,76500,76600,76600,76500,4192
|
|
20240105,140700,634837342000,76500,76600,76600,76500,7349
|
|
20240105,140600,634274911900,76500,76600,76600,76500,8153
|
|
20240105,140500,633650812200,76500,76500,76600,76500,6051
|
|
20240105,140400,633187749100,76600,76500,76600,76500,9017
|
|
20240105,140300,632497701900,76500,76500,76600,76500,16615
|
|
20240105,140200,631225934300,76500,76500,76600,76500,7713
|
|
20240105,140100,630635707600,76600,76600,76600,76500,6068
|
|
20240105,140000,630171387100,76500,76500,76600,76500,12019
|
|
20240105,135900,629251713000,76500,76600,76600,76500,9793
|
|
20240105,135800,628502081100,76500,76500,76600,76500,5909
|
|
20240105,135700,628049865200,76600,76500,76600,76500,13304
|
|
20240105,135600,627031265100,76500,76500,76600,76500,9190
|
|
20240105,135500,626327803600,76500,76500,76600,76500,14771
|
|
20240105,135400,625197243500,76500,76500,76600,76500,20245
|
|
20240105,135300,623647032100,76500,76600,76600,76500,6146
|
|
20240105,135200,623176714600,76500,76500,76600,76500,9152
|
|
20240105,135100,622476374000,76500,76500,76600,76500,5386
|
|
20240105,135000,622064201300,76500,76500,76600,76500,11331
|
|
20240105,134900,621196674600,76600,76500,76600,76500,5491
|
|
20240105,134800,620776510300,76500,76600,76600,76500,13017
|
|
20240105,134700,619780584600,76500,76500,76600,76500,15959
|
|
20240105,134600,618558501100,76600,76500,76600,76500,7194
|
|
20240105,134500,618008026100,76500,76500,76600,76500,7287
|
|
20240105,134400,617450459800,76500,76500,76600,76500,6950
|
|
20240105,134300,616918647400,76500,76600,76600,76500,4264
|
|
20240105,134200,616592388200,76600,76500,76600,76500,4064
|
|
20240105,134100,616281386100,76600,76500,76600,76500,3036
|
|
20240105,134000,616049009700,76500,76500,76600,76500,23850
|
|
20240105,133900,614222463500,76600,76500,76600,76500,17810
|
|
20240105,133800,612859055400,76600,76500,76600,76500,25790
|
|
20240105,133700,610885969000,76500,76500,76600,76500,42104
|
|
20240105,133600,607663994900,76500,76500,76600,76500,3095
|
|
20240105,133500,607427117600,76500,76500,76600,76500,3581
|
|
20240105,133400,607153021300,76500,76500,76600,76500,4871
|
|
20240105,133300,606780056300,76500,76500,76600,76500,16044
|
|
20240105,133200,605551432500,76500,76600,76700,76500,22867
|
|
20240105,133100,603799876800,76600,76600,76700,76600,4882
|
|
20240105,133000,603425853100,76600,76600,76700,76600,3936
|
|
20240105,132900,603124327000,76600,76600,76700,76500,14442
|
|
20240105,132800,602018125200,76600,76600,76700,76500,62991
|
|
20240105,132700,597193002500,76600,76500,76700,76500,205125
|
|
20240105,132600,581480878000,76500,76500,76600,76500,8899
|
|
20240105,132500,580799947800,76500,76500,76600,76500,10275
|
|
20240105,132400,580013841000,76500,76500,76600,76500,5507
|
|
20240105,132300,579592488600,76600,76600,76600,76500,3723
|
|
20240105,132200,579307634200,76600,76600,76600,76500,7148
|
|
20240105,132100,578760442600,76500,76500,76600,76500,25721
|
|
20240105,132000,576792734400,76600,76600,76600,76500,11216
|
|
20240105,131900,575934122700,76600,76500,76600,76500,7861
|
|
20240105,131800,575332340100,76500,76500,76600,76500,5223
|
|
20240105,131700,574932645300,76600,76500,76600,76500,48138
|
|
20240105,131600,571245777800,76500,76600,76700,76500,245172
|
|
20240105,131500,552466149900,76600,76600,76700,76600,7190
|
|
20240105,131400,551915270300,76700,76600,76700,76600,14299
|
|
20240105,131300,550819404000,76600,76600,76700,76600,6430
|
|
20240105,131200,550326567900,76700,76700,76700,76600,3407
|
|
20240105,131100,550065403900,76600,76600,76700,76600,13632
|
|
20240105,131000,549020492100,76700,76600,76700,76600,4314
|
|
20240105,130900,548689966400,76700,76600,76700,76600,9342
|
|
20240105,130800,547973989900,76600,76600,76700,76600,2290
|
|
20240105,130700,547798520600,76700,76700,76700,76600,3402
|
|
20240105,130600,547537773500,76700,76600,76700,76600,4513
|
|
20240105,130500,547191910700,76600,76700,76700,76600,3543
|
|
20240105,130400,546920306900,76600,76600,76700,76600,5791
|
|
20240105,130300,546476362300,76600,76600,76700,76600,2800
|
|
20240105,130200,546261772900,76600,76800,76800,76600,115436
|
|
20240105,130100,537407790300,76800,76700,76800,76700,2855
|
|
20240105,130000,537188717600,76700,76800,76800,76700,3772
|
|
20240105,125900,536899281400,76700,76800,76800,76700,4166
|
|
20240105,125800,536579498700,76700,76700,76800,76600,115753
|
|
20240105,125700,527700425100,76700,76700,76700,76600,14158
|
|
20240105,125600,526614661900,76700,76700,76800,76600,64570
|
|
20240105,125500,521662144900,76700,76700,76800,76600,84194
|
|
20240105,125400,515203825200,76600,76600,76700,76600,101301
|
|
20240105,125300,507434244400,76700,76600,76700,76600,6117
|
|
20240105,125200,506965294500,76600,76600,76700,76600,25195
|
|
20240105,125100,505033383700,76600,76600,76700,76600,8397
|
|
20240105,125000,504389546000,76700,76600,76700,76600,22086
|
|
20240105,124900,502695799500,76700,76700,76700,76600,12322
|
|
20240105,124800,501750898300,76600,76700,76700,76600,3591
|
|
20240105,124700,501475705200,76700,76600,76700,76600,5999
|
|
20240105,124600,501015976100,76600,76700,76700,76600,4153
|
|
20240105,124500,500697617900,76600,76600,76700,76600,3535
|
|
20240105,124400,500426712400,76600,76600,76700,76600,6773
|
|
20240105,124300,499907380600,76700,76600,76700,76600,5230
|
|
20240105,124200,499506613200,76600,76700,76700,76600,8061
|
|
20240105,124100,498888530100,76700,76600,76700,76600,3948
|
|
20240105,124000,498585895600,76700,76700,76700,76600,3207
|
|
20240105,123900,498340088300,76700,76600,76700,76600,4984
|
|
20240105,123800,497958037700,76700,76600,76700,76600,4666
|
|
20240105,123700,497600315300,76700,76600,76700,76600,6133
|
|
20240105,123600,497130146000,76700,76700,76700,76600,5518
|
|
20240105,123500,496707086500,76600,76600,76700,76600,4985
|
|
20240105,123400,496324939500,76600,76600,76700,76600,6120
|
|
20240105,123300,495855703500,76700,76600,76700,76600,3321
|
|
20240105,123200,495601150900,76700,76600,76700,76600,2705
|
|
20240105,123100,495393801500,76600,76700,76700,76600,13306
|
|
20240105,123000,494373363300,76600,76700,76700,76600,2573
|
|
20240105,122900,494176175700,76700,76700,76700,76600,3877
|
|
20240105,122800,493878957800,76600,76700,76700,76600,3264
|
|
20240105,122700,493628735300,76700,76600,76700,76600,1826
|
|
20240105,122600,493488793800,76700,76700,76700,76600,4484
|
|
20240105,122500,493144991200,76700,76700,76700,76600,4151
|
|
20240105,122400,492826847600,76700,76700,76700,76600,1983
|
|
20240105,122300,492674840500,76600,76600,76700,76600,2065
|
|
20240105,122200,492516577400,76700,76600,76700,76600,2269
|
|
20240105,122100,492342687100,76600,76700,76700,76600,7843
|
|
20240105,122000,491741260200,76700,76600,76700,76600,3971
|
|
20240105,121900,491436964600,76700,76700,76700,76600,2559
|
|
20240105,121800,491240812700,76700,76700,76700,76600,3691
|
|
20240105,121700,490957895600,76700,76700,76700,76600,5208
|
|
20240105,121600,490558487900,76700,76600,76700,76600,3582
|
|
20240105,121500,490283868000,76600,76700,76700,76600,1967
|
|
20240105,121400,490133165200,76700,76600,76700,76500,27000
|
|
20240105,121300,488064883600,76600,76600,76600,76500,67968
|
|
20240105,121200,482858675200,76600,76500,76600,76500,15941
|
|
20240105,121100,481637724100,76600,76500,76600,76500,3620
|
|
20240105,121000,481360634200,76600,76600,76600,76500,9850
|
|
20240105,120900,480606344800,76500,76500,76600,76500,2636
|
|
20240105,120800,480404563600,76600,76600,76600,76500,2065
|
|
20240105,120700,480246431900,76600,76600,76600,76500,2892
|
|
20240105,120600,480025029400,76500,76600,76600,76500,2828
|
|
20240105,120500,479808504900,76500,76600,76600,76500,1750
|
|
20240105,120400,479674510600,76600,76700,76700,76500,51082
|
|
20240105,120300,475761687000,76600,76600,76700,76600,10699
|
|
20240105,120200,474942065900,76600,76600,76700,76500,58234
|
|
20240105,120100,470481430900,76600,76600,76700,76500,172010
|
|
20240105,120000,457305799300,76500,76600,76600,76500,4779
|
|
20240105,115900,456939882200,76500,76600,76600,76500,3866
|
|
20240105,115800,456643933600,76600,76600,76600,76500,5150
|
|
20240105,115700,456249555000,76500,76600,76600,76500,4954
|
|
20240105,115600,455870383300,76500,76500,76600,76500,9211
|
|
20240105,115500,455165116800,76500,76600,76600,76500,4346
|
|
20240105,115400,454832451400,76600,76500,76600,76500,5520
|
|
20240105,115300,454410042100,76500,76500,76600,76500,4068
|
|
20240105,115200,454098629900,76500,76500,76600,76500,2797
|
|
20240105,115100,453884525100,76500,76500,76600,76500,2959
|
|
20240105,115000,453658023500,76500,76500,76600,76500,6618
|
|
20240105,114900,453151245100,76600,76600,76600,76500,4537
|
|
20240105,114800,452803895200,76600,76500,76600,76500,4494
|
|
20240105,114700,452459835700,76500,76600,76600,76500,4836
|
|
20240105,114600,452089515000,76500,76500,76600,76500,2364
|
|
20240105,114500,451908509200,76600,76600,76600,76500,3476
|
|
20240105,114400,451642395400,76600,76600,76600,76500,4141
|
|
20240105,114300,451325281700,76600,76500,76600,76500,3002
|
|
20240105,114200,451095492400,76600,76600,76600,76500,2016
|
|
20240105,114100,450941167700,76600,76700,76700,76500,49729
|
|
20240105,114000,447131867100,76700,76700,76700,76600,19763
|
|
20240105,113900,445616083800,76600,76600,76700,76500,222149
|
|
20240105,113800,428599609400,76600,76600,76600,76500,47652
|
|
20240105,113700,424949981900,76500,76600,76600,76500,10098
|
|
20240105,113600,424176802800,76600,76600,76600,76500,3654
|
|
20240105,113500,423897084400,76500,76500,76600,76500,4537
|
|
20240105,113400,423549899700,76600,76500,76600,76500,27147
|
|
20240105,113300,421470981300,76500,76500,76600,76500,20123
|
|
20240105,113200,419931330200,76500,76500,76600,76500,9543
|
|
20240105,113100,419200712300,76600,76600,76600,76500,6509
|
|
20240105,113000,418702361900,76500,76500,76600,76500,7750
|
|
20240105,112900,418108918400,76500,76500,76600,76500,9351
|
|
20240105,112800,417392920800,76500,76600,76600,76500,7901
|
|
20240105,112700,416787911200,76500,76600,76600,76500,10043
|
|
20240105,112600,416018999000,76500,76500,76600,76500,10106
|
|
20240105,112500,415245365800,76500,76600,76600,76500,10210
|
|
20240105,112400,414463653400,76500,76500,76600,76500,6211
|
|
20240105,112300,413988123100,76500,76600,76600,76500,15968
|
|
20240105,112200,412765332900,76600,76500,76600,76500,7474
|
|
20240105,112100,412193188500,76500,76600,76600,76500,7922
|
|
20240105,112000,411586980700,76600,76500,76600,76500,14542
|
|
20240105,111900,410473436200,76500,76600,76600,76500,19157
|
|
20240105,111800,409006837900,76600,76500,76600,76500,4975
|
|
20240105,111700,408626145400,76500,76500,76600,76500,4102
|
|
20240105,111600,408312193800,76500,76500,76600,76500,6203
|
|
20240105,111500,407837335700,76600,76500,76600,76500,9729
|
|
20240105,111400,407092419500,76500,76600,76600,76500,8211
|
|
20240105,111300,406464022300,76600,76500,76600,76500,3598
|
|
20240105,111200,406188625200,76500,76500,76600,76500,4369
|
|
20240105,111100,405854192400,76500,76600,76600,76500,4939
|
|
20240105,111000,405476151900,76600,76600,76600,76500,6450
|
|
20240105,110900,404982321500,76500,76500,76600,76500,3281
|
|
20240105,110800,404731242400,76600,76600,76600,76500,9351
|
|
20240105,110700,404015210600,76600,76600,76600,76500,3912
|
|
20240105,110600,403715748300,76600,76600,76600,76500,10706
|
|
20240105,110500,402896448500,76600,76600,76600,76500,11398
|
|
20240105,110400,402023841900,76600,76500,76600,76500,5017
|
|
20240105,110300,401639822200,76500,76600,76600,76500,4844
|
|
20240105,110200,401268970800,76500,76500,76600,76500,3600
|
|
20240105,110100,400993469100,76600,76500,76600,76500,3821
|
|
20240105,110000,400700958400,76600,76600,76600,76500,4359
|
|
20240105,105900,400367344600,76600,76600,76600,76500,6091
|
|
20240105,105800,399901147500,76500,76500,76600,76500,6874
|
|
20240105,105700,399375090000,76500,76600,76600,76500,5475
|
|
20240105,105600,398956076400,76500,76600,76600,76500,7304
|
|
20240105,105500,398397183000,76600,76500,76600,76500,3168
|
|
20240105,105400,398154769000,76600,76600,76600,76500,11300
|
|
20240105,105300,397289770800,76600,76500,76600,76500,10453
|
|
20240105,105200,396489990500,76600,76600,76600,76500,4430
|
|
20240105,105100,396150986800,76500,76600,76600,76500,3337
|
|
20240105,105000,395895617600,76500,76600,76600,76500,6856
|
|
20240105,104900,395371003900,76600,76500,76600,76500,9847
|
|
20240105,104800,394617140800,76500,76500,76600,76500,7056
|
|
20240105,104700,394077185300,76600,76600,76600,76500,15218
|
|
20240105,104600,392912871000,76500,76600,76600,76500,12505
|
|
20240105,104500,391955253000,76500,76600,76600,76500,6666
|
|
20240105,104400,391444965000,76500,76500,76600,76500,17701
|
|
20240105,104300,390090526200,76500,76600,76600,76500,9209
|
|
20240105,104200,389385710500,76500,76500,76600,76500,3588
|
|
20240105,104100,389111139100,76600,76500,76600,76500,8097
|
|
20240105,104000,388491292500,76600,76500,76600,76500,12220
|
|
20240105,103900,387555820500,76500,76600,76600,76500,20022
|
|
20240105,103800,386023535300,76600,76500,76600,76500,21696
|
|
20240105,103700,384362184700,76500,76500,76600,76500,5146
|
|
20240105,103600,383968416300,76600,76500,76600,76500,6935
|
|
20240105,103500,383437488100,76600,76600,76700,76500,17764
|
|
20240105,103400,382077100400,76600,76500,76700,76500,40628
|
|
20240105,103300,378965167200,76600,76500,76600,76500,8888
|
|
20240105,103200,378284642300,76600,76600,76700,76500,77712
|
|
20240105,103100,372331837900,76600,76700,76700,76600,6080
|
|
20240105,103000,371865718200,76600,76600,76700,76600,1824
|
|
20240105,102900,371725918700,76600,76600,76700,76600,8520
|
|
20240105,102800,371073242000,76600,76600,76700,76500,76536
|
|
20240105,102700,365210370400,76600,76500,76600,76500,16746
|
|
20240105,102600,363927897400,76600,76600,76700,76600,150739
|
|
20240105,102500,352380787300,76700,76700,76700,76600,5224
|
|
20240105,102400,351980216100,76700,76700,76700,76600,7653
|
|
20240105,102300,351393392300,76700,76700,76800,76600,57125
|
|
20240105,102200,347011656500,76800,76800,76800,76700,5203
|
|
20240105,102100,346612334300,76800,76700,76800,76700,6851
|
|
20240105,102000,346086446000,76800,76700,76800,76700,8301
|
|
20240105,101900,345449364900,76800,76600,76800,76600,93964
|
|
20240105,101800,338242568200,76700,76600,76700,76600,6017
|
|
20240105,101700,337781348000,76700,76700,76700,76600,6468
|
|
20240105,101600,337285492600,76700,76700,76700,76600,6882
|
|
20240105,101500,336757824500,76700,76600,76700,76600,26724
|
|
20240105,101400,334709279600,76700,76700,76700,76600,4962
|
|
20240105,101300,334328982200,76600,76700,76700,76600,7074
|
|
20240105,101200,333786886400,76600,76700,76700,76600,8104
|
|
20240105,101100,333165605900,76600,76700,76700,76600,3982
|
|
20240105,101000,332860420900,76600,76600,76700,76600,7620
|
|
20240105,100900,332276284600,76700,76600,76700,76600,31810
|
|
20240105,100800,329838972400,76700,76700,76700,76600,2419
|
|
20240105,100700,329653580900,76700,76600,76700,76600,9923
|
|
20240105,100600,328892755800,76700,76700,76700,76600,6832
|
|
20240105,100500,328369320800,76600,76600,76700,76600,13526
|
|
20240105,100400,327332550800,76600,76600,76700,76600,30822
|
|
20240105,100300,324971503800,76600,76700,76700,76600,10423
|
|
20240105,100200,324172335200,76700,76700,76700,76600,3732
|
|
20240105,100100,323886331800,76700,76700,76700,76600,9525
|
|
20240105,100000,323156005500,76700,76700,76700,76600,3589
|
|
20240105,095900,322881031500,76600,76600,76700,76600,11793
|
|
20240105,095800,321977559500,76700,76700,76700,76600,11801
|
|
20240105,095700,321072656900,76700,76600,76700,76600,166909
|
|
20240105,095600,308287222000,76700,76700,76700,76600,24803
|
|
20240105,095500,306387024600,76700,76700,76700,76600,9775
|
|
20240105,095400,305638060400,76700,76700,76800,76600,22662
|
|
20240105,095300,303899850600,76700,76700,76700,76600,16102
|
|
20240105,095200,302665189500,76700,76700,76700,76600,4899
|
|
20240105,095100,302289605800,76700,76700,76700,76600,3191
|
|
20240105,095000,302044984100,76700,76700,76800,76600,35535
|
|
20240105,094900,299319572700,76800,76700,76800,76700,26022
|
|
20240105,094800,297323366400,76700,76700,76800,76700,13542
|
|
20240105,094700,296283608600,76700,76800,76800,76700,5104
|
|
20240105,094600,295891890200,76700,76800,76900,76700,101594
|
|
20240105,094500,288089423900,76800,76800,76800,76700,8291
|
|
20240105,094400,287453254500,76800,76700,76800,76700,11072
|
|
20240105,094300,286603647400,76700,76800,76800,76700,7499
|
|
20240105,094200,286028127100,76800,76800,76800,76700,11619
|
|
20240105,094100,285136752000,76800,76700,76800,76600,44658
|
|
20240105,094000,281711515400,76600,76700,76700,76600,11548
|
|
20240105,093900,280826081600,76600,76700,76700,76600,17029
|
|
20240105,093800,279520416600,76600,76700,76700,76600,17938
|
|
20240105,093700,278144742000,76600,76500,76700,76500,160276
|
|
20240105,093600,265867736800,76600,76600,76700,76500,261031
|
|
20240105,093500,245873127300,76700,76700,76700,76600,11529
|
|
20240105,093400,244989156000,76600,76700,76700,76600,39112
|
|
20240105,093300,241991459800,76700,76700,76700,76600,6950
|
|
20240105,093200,241458770000,76700,76700,76700,76600,23577
|
|
20240105,093100,239650690600,76700,76700,76800,76600,62017
|
|
20240105,093000,234894280400,76700,76800,76800,76600,113077
|
|
20240105,092900,226222046200,76800,76900,76900,76700,81930
|
|
20240105,092800,219930985900,76900,77000,77000,76800,431157
|
|
20240105,092700,186774146100,77000,77000,77000,76900,530403
|
|
20240105,092600,145933568500,76900,76900,77000,76900,25970
|
|
20240105,092500,143935926200,76900,76900,77000,76900,18505
|
|
20240105,092400,142511632000,76900,77000,77000,76900,12142
|
|
20240105,092300,141577008400,76900,76900,77000,76900,44249
|
|
20240105,092200,138170618400,76900,76900,77000,76900,13573
|
|
20240105,092100,137126355600,77000,77000,77000,76900,12296
|
|
20240105,092000,136180328800,77000,76900,77000,76900,14656
|
|
20240105,091900,135052862200,76900,76900,77000,76900,15925
|
|
20240105,091800,133827962800,76900,77000,77000,76900,12934
|
|
20240105,091700,132832910400,77000,77000,77000,76900,10978
|
|
20240105,091600,131988201500,76900,77000,77000,76900,9841
|
|
20240105,091500,131230798600,77000,76900,77000,76900,31113
|
|
20240105,091400,128835429900,76900,77000,77000,76900,15493
|
|
20240105,091300,127642871500,76900,76900,77000,76900,16250
|
|
20240105,091200,126392184300,76900,77000,77000,76900,17348
|
|
20240105,091100,125056820400,76900,77000,77000,76900,11868
|
|
20240105,091000,124143103900,77000,77000,77100,76900,303291
|
|
20240105,090900,100788195200,76900,77000,77000,76900,25517
|
|
20240105,090800,98824496900,77000,77000,77000,76900,64286
|
|
20240105,090700,93878823900,76900,77000,77000,76900,17590
|
|
20240105,090600,92524844200,76900,77000,77000,76900,16164
|
|
20240105,090500,91280527000,77000,77100,77100,76900,178712
|
|
20240105,090400,77518318100,77100,77000,77100,77000,156824
|
|
20240105,090300,65427790000,77000,77000,77100,76900,190084
|
|
20240105,090200,50790102000,77000,77000,77000,76900,36404
|
|
20240105,090100,47987716100,77000,76700,77000,76600,204817
|
|
20240105,090000,32266058800,76700,76700,76800,76600,420496
|