589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184600,1472198634400,73600,73600,73600,73600,952311
|
|
20240110,184500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,184400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,184300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,184200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,184100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,184000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,183000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,182000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,181900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,181800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,181700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,181600,1472198634400,73600,73600,73600,73600,952311
|
|
20240110,181500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,181400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,181300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,181200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,181100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,181000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,180000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,175000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,174900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,174800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,174700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,174600,1472198634400,73600,73600,73600,73600,952311
|
|
20240110,174500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,174400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,174300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,174200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,174100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,174000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,173000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,172000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,171900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,171800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,171700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,171600,1472198634400,73600,73600,73600,73600,952311
|
|
20240110,171500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,171400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,171300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,171200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,171100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,171000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,170000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,165000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,164900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,164800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,164700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,164600,1472198634400,73600,73600,73600,73600,952311
|
|
20240110,164500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,164400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,164300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,164200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,164100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,164000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,163000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,162000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,161900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,161800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,161700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,161600,1472198634400,73600,73600,73600,73600,952311
|
|
20240110,161500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,161400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,161300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,161200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,161100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,161000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,160000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,155000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,154900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,154800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,154700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,154600,1472198634400,73600,73600,73600,73600,952311
|
|
20240110,154500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,154400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,154300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,154200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,154100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,154000,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153900,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153800,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153700,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153600,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153500,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153400,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153300,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153200,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153100,1472198634400,73600,73600,73600,73600,0
|
|
20240110,153000,1472198634400,73600,73600,73600,73600,952311
|
|
20240110,152900,1402108544800,73800,73800,73800,73800,0
|
|
20240110,152800,1402108544800,73800,73800,73800,73800,0
|
|
20240110,152700,1402108544800,73800,73800,73800,73800,0
|
|
20240110,152600,1402108544800,73800,73800,73800,73800,0
|
|
20240110,152500,1402108544800,73800,73800,73800,73800,0
|
|
20240110,152400,1402108544800,73800,73800,73800,73800,0
|
|
20240110,152300,1402108544800,73800,73800,73800,73800,0
|
|
20240110,152200,1402108544800,73800,73800,73800,73800,0
|
|
20240110,152100,1402108544800,73800,73800,73800,73800,0
|
|
20240110,152000,1402108544800,73800,73800,73800,73800,0
|
|
20240110,151900,1402108544800,73800,73800,73800,73700,100428
|
|
20240110,151800,1394705507200,73800,73700,73800,73700,30262
|
|
20240110,151700,1392474747400,73800,73800,73800,73700,30999
|
|
20240110,151600,1390189403100,73700,73800,73800,73700,47713
|
|
20240110,151500,1386671570900,73700,73800,73800,73700,22318
|
|
20240110,151400,1385026270200,73800,73800,73800,73700,34706
|
|
20240110,151300,1382467900200,73800,73800,73800,73700,41357
|
|
20240110,151200,1379419374500,73800,73700,73800,73700,38655
|
|
20240110,151100,1376569927700,73800,73700,73800,73700,32023
|
|
20240110,151000,1374208868800,73700,73800,73800,73700,32755
|
|
20240110,150900,1371794012300,73700,73800,73800,73700,50729
|
|
20240110,150800,1368052545700,73700,73800,73800,73700,32397
|
|
20240110,150700,1365664294800,73800,73800,73800,73700,32920
|
|
20240110,150600,1363237347200,73800,73800,73800,73700,85061
|
|
20240110,150500,1356967328400,73800,73800,73800,73700,39211
|
|
20240110,150400,1354076140800,73700,73700,73800,73700,33753
|
|
20240110,150300,1351587921200,73700,73800,73800,73700,38870
|
|
20240110,150200,1348721614700,73700,73800,73800,73700,39007
|
|
20240110,150100,1345845421100,73800,73800,73900,73700,101267
|
|
20240110,150000,1338371695200,73800,73800,73900,73800,28156
|
|
20240110,145900,1336292882300,73800,73900,73900,73800,28169
|
|
20240110,145800,1334213152500,73900,73900,73900,73800,35766
|
|
20240110,145700,1331571430600,73900,73800,73900,73800,38271
|
|
20240110,145600,1328745336500,73800,73900,73900,73800,29959
|
|
20240110,145500,1326533071100,73900,73900,73900,73800,20218
|
|
20240110,145400,1325040117700,73900,73800,73900,73800,29303
|
|
20240110,145300,1322876186100,73900,73900,73900,73800,28259
|
|
20240110,145200,1320788865400,73900,73800,73900,73700,128907
|
|
20240110,145100,1311276066800,73700,73700,73800,73700,24936
|
|
20240110,145000,1309437252900,73800,73700,73800,73700,20326
|
|
20240110,144900,1307938177600,73700,73600,73800,73600,134026
|
|
20240110,144800,1298060398000,73700,73600,73700,73600,24396
|
|
20240110,144700,1296263384200,73700,73700,73700,73600,18543
|
|
20240110,144600,1294897774400,73700,73600,73700,73600,15805
|
|
20240110,144500,1293733789600,73600,73500,73700,73500,91072
|
|
20240110,144400,1287032006400,73500,73600,73600,73500,21468
|
|
20240110,144300,1285453409200,73500,73700,73700,73500,91669
|
|
20240110,144200,1278707324600,73600,73700,73700,73600,16994
|
|
20240110,144100,1277456132400,73700,73600,73700,73600,19501
|
|
20240110,144000,1276020044600,73600,73600,73700,73600,14160
|
|
20240110,143900,1274977383800,73600,73600,73700,73600,19936
|
|
20240110,143800,1273509596100,73600,73600,73700,73600,20436
|
|
20240110,143700,1272004905200,73700,73700,73700,73600,14606
|
|
20240110,143600,1270929594800,73700,73700,73700,73600,17188
|
|
20240110,143500,1269664170500,73700,73600,73700,73600,27663
|
|
20240110,143400,1267627915000,73700,73700,73700,73600,8563
|
|
20240110,143300,1266997407700,73600,73600,73700,73500,138300
|
|
20240110,143200,1256818696500,73700,73600,73700,73600,14757
|
|
20240110,143100,1255732007500,73700,73700,73700,73600,11900
|
|
20240110,143000,1254855873700,73600,73600,73700,73600,11950
|
|
20240110,142900,1253975934700,73600,73700,73700,73600,15106
|
|
20240110,142800,1252863852200,73700,73600,73700,73600,14716
|
|
20240110,142700,1251779902100,73600,73600,73700,73500,50226
|
|
20240110,142600,1248084229700,73500,73500,73600,73500,23123
|
|
20240110,142500,1246383404600,73500,73700,73700,73500,138455
|
|
20240110,142400,1236193193400,73600,73600,73700,73600,12833
|
|
20240110,142300,1235248278000,73700,73600,73700,73600,14812
|
|
20240110,142200,1234157506200,73700,73600,73700,73600,14719
|
|
20240110,142100,1233073792200,73700,73600,73700,73600,18601
|
|
20240110,142000,1231703987200,73600,73600,73700,73600,16093
|
|
20240110,141900,1230519038400,73600,73600,73700,73600,16607
|
|
20240110,141800,1229296211900,73700,73700,73700,73600,16144
|
|
20240110,141700,1228107211600,73600,73700,73700,73600,15743
|
|
20240110,141600,1226947754100,73700,73700,73700,73600,14461
|
|
20240110,141500,1225882701200,73600,73600,73700,73600,10154
|
|
20240110,141400,1225135003500,73600,73500,73700,73500,136556
|
|
20240110,141300,1215085701100,73600,73500,73600,73500,13195
|
|
20240110,141200,1214115222500,73600,73500,73600,73500,8347
|
|
20240110,141100,1213501454400,73500,73500,73600,73500,37670
|
|
20240110,141000,1210730345800,73600,73500,73600,73500,13623
|
|
20240110,140900,1209728670100,73500,73500,73600,73500,13789
|
|
20240110,140800,1208714771800,73600,73500,73600,73500,17878
|
|
20240110,140700,1207400493000,73500,73500,73600,73500,12192
|
|
20240110,140600,1206504231900,73600,73600,73700,73500,22016
|
|
20240110,140500,1204883928400,73600,73500,73700,73500,97824
|
|
20240110,140400,1197684759000,73500,73500,73600,73500,23452
|
|
20240110,140300,1195959624200,73600,73500,73600,73500,15210
|
|
20240110,140200,1194841057300,73600,73600,73600,73500,15560
|
|
20240110,140100,1193696750600,73500,73600,73700,73500,83379
|
|
20240110,140000,1187559470900,73700,73600,73700,73600,20430
|
|
20240110,135900,1186055654700,73700,73700,73700,73600,9611
|
|
20240110,135800,1185348067800,73700,73700,73700,73600,12292
|
|
20240110,135700,1184442872800,73600,73600,73700,73600,8942
|
|
20240110,135600,1183784556500,73600,73600,73700,73500,56484
|
|
20240110,135500,1179627746900,73600,73500,73600,73500,15196
|
|
20240110,135400,1178509917000,73600,73600,73600,73500,14534
|
|
20240110,135300,1177441227900,73600,73500,73600,73500,19779
|
|
20240110,135200,1175986260400,73500,73600,73600,73500,18448
|
|
20240110,135100,1174629448600,73600,73600,73600,73500,21243
|
|
20240110,135000,1173067126200,73600,73500,73600,73500,25260
|
|
20240110,134900,1171208519600,73600,73600,73600,73500,27290
|
|
20240110,134800,1169201138400,73600,73600,73600,73500,21234
|
|
20240110,134700,1167639347600,73500,73500,73600,73500,14301
|
|
20240110,134600,1166587860400,73600,73700,73700,73500,164940
|
|
20240110,134500,1154449176000,73600,73700,73700,73600,14587
|
|
20240110,134400,1153375163100,73600,73700,73700,73600,12291
|
|
20240110,134300,1152470149300,73600,73700,73700,73600,13487
|
|
20240110,134200,1151476891900,73700,73700,73700,73600,12682
|
|
20240110,134100,1150542827100,73700,73700,73700,73600,8793
|
|
20240110,134000,1149895404000,73700,73600,73700,73600,8765
|
|
20240110,133900,1149249968200,73700,73600,73700,73600,9116
|
|
20240110,133800,1148578594300,73600,73600,73800,73500,89261
|
|
20240110,133700,1142000385700,73600,73600,73600,73500,108071
|
|
20240110,133600,1134047352200,73600,73600,73600,73500,28827
|
|
20240110,133500,1131926510700,73500,73500,73600,73500,12508
|
|
20240110,133400,1131006832700,73500,73500,73600,73500,8529
|
|
20240110,133300,1130379628300,73600,73600,73600,73500,12045
|
|
20240110,133200,1129494060300,73600,73500,73600,73500,11122
|
|
20240110,133100,1128676245900,73600,73600,73700,73500,31973
|
|
20240110,133000,1126322900000,73600,73600,73700,73600,19992
|
|
20240110,132900,1124851327900,73600,73600,73700,73600,9780
|
|
20240110,132800,1124131231900,73600,73600,73700,73600,5341
|
|
20240110,132700,1123738026300,73700,73700,73700,73500,81264
|
|
20240110,132600,1117757141700,73600,73600,73700,73600,13866
|
|
20240110,132500,1116735913200,73700,73700,73800,73600,88737
|
|
20240110,132400,1110195922300,73700,73700,73700,73600,40440
|
|
20240110,132300,1107216141300,73700,73700,73700,73600,23241
|
|
20240110,132200,1105503919800,73700,73700,73700,73600,11375
|
|
20240110,132100,1104666420800,73600,73500,73700,73500,138568
|
|
20240110,132000,1094467403700,73500,73500,73600,73500,12419
|
|
20240110,131900,1093554039400,73500,73500,73600,73500,12969
|
|
20240110,131800,1092600419300,73600,73500,73600,73500,11643
|
|
20240110,131700,1091744383200,73500,73600,73600,73500,14618
|
|
20240110,131600,1090669433700,73600,73700,73700,73500,130405
|
|
20240110,131500,1081071583200,73700,73700,73700,73600,12413
|
|
20240110,131400,1080157686900,73700,73700,73700,73600,9427
|
|
20240110,131300,1079463543900,73700,73700,73700,73600,14987
|
|
20240110,131200,1078359769400,73600,73600,73700,73500,131738
|
|
20240110,131100,1068663851100,73500,73600,73600,73500,7010
|
|
20240110,131000,1068148425200,73500,73500,73600,73500,22459
|
|
20240110,130900,1066497530200,73600,73700,73700,73500,126134
|
|
20240110,130800,1057213949200,73600,73600,73700,73600,9663
|
|
20240110,130700,1056502486000,73600,73600,73700,73600,9812
|
|
20240110,130600,1055779878900,73700,73700,73700,73600,9532
|
|
20240110,130500,1055077988100,73700,73600,73700,73600,10536
|
|
20240110,130400,1054302137300,73600,73700,73700,73600,11972
|
|
20240110,130300,1053420334900,73700,73600,73700,73600,9618
|
|
20240110,130200,1052711901000,73600,73600,73700,73600,10197
|
|
20240110,130100,1051961051700,73700,73700,73700,73600,13207
|
|
20240110,130000,1050988437300,73700,73600,73700,73600,14146
|
|
20240110,125900,1049946824000,73700,73700,73700,73600,8956
|
|
20240110,125800,1049287198800,73600,73700,73700,73600,10214
|
|
20240110,125700,1048535123600,73700,73600,73700,73600,9239
|
|
20240110,125600,1047854871800,73600,73700,73700,73600,11070
|
|
20240110,125500,1047039566600,73700,73600,73700,73600,7517
|
|
20240110,125400,1046485938100,73600,73600,73700,73600,10624
|
|
20240110,125300,1045703560900,73700,73700,73700,73600,8381
|
|
20240110,125200,1045086426300,73600,73600,73700,73600,16684
|
|
20240110,125100,1043857306400,73700,73500,73700,73500,43152
|
|
20240110,125000,1040680869800,73500,73500,73600,73500,37168
|
|
20240110,124900,1037945566900,73600,73600,73700,73500,68236
|
|
20240110,124800,1032923225800,73600,73500,73600,73500,72371
|
|
20240110,124700,1027597243800,73600,73600,73600,73500,14075
|
|
20240110,124600,1026562122200,73600,73500,73600,73500,14713
|
|
20240110,124500,1025479826800,73500,73400,73600,73400,131434
|
|
20240110,124400,1015820591100,73500,73400,73500,73400,11833
|
|
20240110,124300,1014951732800,73500,73400,73500,73400,9202
|
|
20240110,124200,1014275954700,73500,73500,73500,73400,12063
|
|
20240110,124100,1013390114700,73400,73400,73500,73400,7440
|
|
20240110,124000,1012843822000,73400,73400,73500,73400,8792
|
|
20240110,123900,1012198288600,73400,73400,73500,73400,12317
|
|
20240110,123800,1011293977200,73400,73500,73500,73400,11241
|
|
20240110,123700,1010468639700,73500,73400,73500,73400,11137
|
|
20240110,123600,1009651023600,73400,73500,73500,73400,11304
|
|
20240110,123500,1008821148400,73400,73400,73500,73400,8944
|
|
20240110,123400,1008164584000,73400,73400,73500,73400,109317
|
|
20240110,123300,1000140558600,73500,73400,73500,73400,17859
|
|
20240110,123200,998829317600,73400,73600,73600,73400,58942
|
|
20240110,123100,994496819000,73600,73600,73600,73500,8760
|
|
20240110,123000,993852802400,73500,73500,73600,73500,9290
|
|
20240110,122900,993169731900,73500,73500,73600,73500,10281
|
|
20240110,122800,992413694000,73600,73600,73600,73500,9598
|
|
20240110,122700,991708038300,73600,73500,73600,73500,22402
|
|
20240110,122600,990061288500,73500,73500,73600,73500,9708
|
|
20240110,122500,989347611200,73500,73500,73600,73500,8348
|
|
20240110,122400,988733888700,73600,73400,73600,73400,20344
|
|
20240110,122300,987238913300,73400,73500,73600,73400,120029
|
|
20240110,122200,978417017800,73500,73600,73600,73500,14043
|
|
20240110,122100,977384202800,73600,73500,73600,73500,10461
|
|
20240110,122000,976614900700,73500,73600,73600,73500,11616
|
|
20240110,121900,975760728700,73600,73600,73600,73500,18095
|
|
20240110,121800,974430253200,73500,73500,73600,73400,17868
|
|
20240110,121700,973116627800,73500,73400,73500,73400,34078
|
|
20240110,121600,970612435000,73500,73400,73500,73300,179302
|
|
20240110,121500,957452076900,73400,73300,73400,73300,23328
|
|
20240110,121400,955741346700,73400,73300,73400,73300,13441
|
|
20240110,121300,954755634600,73400,73300,73400,73300,18424
|
|
20240110,121200,953404832400,73300,73300,73400,73300,24181
|
|
20240110,121100,951631532100,73300,73300,73400,73300,40082
|
|
20240110,121000,948692990400,73300,73300,73400,73300,15380
|
|
20240110,120900,947565381500,73300,73300,73400,73300,13568
|
|
20240110,120800,946570526800,73400,73400,73400,73300,17523
|
|
20240110,120700,945285900500,73400,73500,73500,73300,131942
|
|
20240110,120600,935602215100,73500,73500,73600,73500,139457
|
|
20240110,120500,925351746500,73500,73500,73600,73500,11570
|
|
20240110,120400,924501012700,73600,73500,73600,73500,13220
|
|
20240110,120300,923528837900,73600,73500,73600,73500,10225
|
|
20240110,120200,922776984200,73500,73500,73600,73500,14223
|
|
20240110,120100,921731120100,73500,73600,73600,73500,16178
|
|
20240110,120000,920541580500,73600,73600,73700,73500,131384
|
|
20240110,115900,910872081600,73700,73600,73700,73600,19147
|
|
20240110,115800,909462382000,73600,73600,73700,73600,12845
|
|
20240110,115700,908516544800,73600,73700,73700,73600,10734
|
|
20240110,115600,907726257900,73700,73700,73700,73600,14991
|
|
20240110,115500,906621992700,73700,73600,73700,73600,35301
|
|
20240110,115400,904020980600,73600,73600,73700,73600,16937
|
|
20240110,115300,902773674500,73700,73600,73700,73600,13032
|
|
20240110,115200,901813983800,73600,73700,73700,73600,9426
|
|
20240110,115100,901120123500,73700,73800,73800,73600,62351
|
|
20240110,115000,896524081700,73800,73600,73800,73600,30341
|
|
20240110,114900,894286949700,73600,73600,73800,73600,153229
|
|
20240110,114800,882993814400,73700,73600,73700,73500,179380
|
|
20240110,114700,869792081900,73600,73600,73700,73600,22136
|
|
20240110,114600,868162192400,73700,73700,73700,73600,14853
|
|
20240110,114500,867068511300,73700,73600,73700,73600,21941
|
|
20240110,114400,865452548700,73700,73700,73700,73600,10145
|
|
20240110,114300,864705262900,73700,73600,73700,73500,77930
|
|
20240110,114200,858969733600,73600,73500,73600,73400,157364
|
|
20240110,114100,847403725100,73500,73500,73500,73400,14765
|
|
20240110,114000,846319081000,73500,73500,73500,73400,10555
|
|
20240110,113900,845544017200,73400,73400,73500,73400,11701
|
|
20240110,113800,844684985700,73400,73300,73500,73200,498296
|
|
20240110,113700,808136845400,73300,73400,73400,73300,23379
|
|
20240110,113600,806422622700,73400,73300,73400,73300,20331
|
|
20240110,113500,804931850600,73400,73300,73400,73300,28254
|
|
20240110,113400,802860257200,73300,73300,73400,73300,32815
|
|
20240110,113300,800454379400,73400,73300,73400,73300,25656
|
|
20240110,113200,798573428000,73400,73400,73400,73300,27559
|
|
20240110,113100,796553164200,73300,73300,73400,73300,39244
|
|
20240110,113000,793676236400,73400,73500,73500,73300,178769
|
|
20240110,112900,780555682400,73400,73500,73500,73400,13741
|
|
20240110,112800,779546859400,73500,73400,73500,73400,17532
|
|
20240110,112700,778259610800,73400,73400,73500,73400,30689
|
|
20240110,112600,776006316400,73400,73400,73500,73400,26017
|
|
20240110,112500,774096270400,73500,73400,73500,73400,25040
|
|
20240110,112400,772258019300,73500,73400,73500,73400,41524
|
|
20240110,112300,769209954600,73400,73500,73500,73400,63719
|
|
20240110,112200,764532791600,73500,73400,73500,73400,139828
|
|
20240110,112100,754268960300,73400,73500,73500,73400,50025
|
|
20240110,112000,750596326600,73500,73600,73600,73400,297782
|
|
20240110,111900,728709131900,73500,73500,73600,73500,30496
|
|
20240110,111800,726467242200,73600,73600,73600,73500,37155
|
|
20240110,111700,723736047200,73500,73500,73600,73500,19590
|
|
20240110,111600,722295842600,73500,73500,73600,73500,31714
|
|
20240110,111500,719964237700,73500,73500,73600,73500,18008
|
|
20240110,111400,718640218800,73600,73500,73600,73500,34132
|
|
20240110,111300,716130834500,73500,73500,73600,73500,28171
|
|
20240110,111200,714059408900,73500,73500,73600,73500,36489
|
|
20240110,111100,711376929500,73500,73500,73600,73500,28642
|
|
20240110,111000,709271214200,73600,73700,73700,73500,196069
|
|
20240110,110900,694840921900,73600,73700,73700,73600,30171
|
|
20240110,110800,692619951200,73700,73600,73700,73600,50603
|
|
20240110,110700,688894992200,73700,73800,73800,73600,63945
|
|
20240110,110600,684182516900,73700,73600,73800,73600,103830
|
|
20240110,110500,676528430400,73600,73800,73800,73600,72740
|
|
20240110,110400,671168868900,73800,73700,73800,73700,20863
|
|
20240110,110300,669630938000,73700,73700,73800,73600,104428
|
|
20240110,110200,661934507800,73700,73800,73800,73700,31565
|
|
20240110,110100,659606982800,73800,73800,73800,73700,101051
|
|
20240110,110000,652159212000,73800,73700,73800,73700,64302
|
|
20240110,105900,647419756900,73800,73700,73800,73700,19443
|
|
20240110,105800,645986482500,73700,73700,73800,73700,16294
|
|
20240110,105700,644785302800,73700,73600,73800,73600,154038
|
|
20240110,105600,633435474200,73700,73700,73800,73600,281777
|
|
20240110,105500,612669141800,73700,73800,73800,73700,38337
|
|
20240110,105400,609843124500,73800,73700,73800,73700,28132
|
|
20240110,105300,607768857300,73800,73800,73800,73700,28119
|
|
20240110,105200,605695224900,73700,73800,73900,73700,151032
|
|
20240110,105100,594549395800,73800,73800,73900,73700,67675
|
|
20240110,105000,589555636900,73800,73800,73900,73700,157267
|
|
20240110,104900,577949773500,73800,74000,74100,73800,766020
|
|
20240110,104800,521322892500,74000,74100,74100,74000,33469
|
|
20240110,104700,518845626200,74000,74000,74100,74000,19472
|
|
20240110,104600,517404486200,74000,74100,74200,74000,182480
|
|
20240110,104500,503884474300,74200,74100,74200,74100,11371
|
|
20240110,104400,503041520200,74100,74100,74200,74100,16267
|
|
20240110,104300,501835817200,74200,74200,74200,74100,12801
|
|
20240110,104200,500886837400,74100,74100,74200,74100,20992
|
|
20240110,104100,499331044300,74100,74100,74200,74100,42052
|
|
20240110,104000,496213831400,74100,74100,74200,74100,33199
|
|
20240110,103900,493752358200,74200,74100,74200,74100,24121
|
|
20240110,103800,491964270700,74100,74100,74200,74100,20798
|
|
20240110,103700,490422319000,74200,74100,74200,74100,27535
|
|
20240110,103600,488380321300,74100,74100,74200,74100,19117
|
|
20240110,103500,486963330600,74200,74100,74200,74100,15499
|
|
20240110,103400,485814542700,74100,74200,74200,74100,28644
|
|
20240110,103300,483690210900,74100,74100,74200,74100,14276
|
|
20240110,103200,482632085000,74100,74100,74200,74100,17088
|
|
20240110,103100,481365632000,74200,74200,74200,74100,33372
|
|
20240110,103000,478892241800,74100,74200,74200,74100,16419
|
|
20240110,102900,477675030400,74100,74100,74200,74100,17347
|
|
20240110,102800,476389372100,74100,74100,74200,74100,29598
|
|
20240110,102700,474195710700,74200,74100,74200,74100,20034
|
|
20240110,102600,472710984400,74100,74200,74200,74100,35903
|
|
20240110,102500,470050347200,74100,74100,74200,74100,15123
|
|
20240110,102400,468929410200,74200,74100,74200,74100,14903
|
|
20240110,102300,467824831000,74100,74200,74200,74100,15514
|
|
20240110,102200,466675003700,74200,74200,74200,74100,16196
|
|
20240110,102100,465474137300,74200,74300,74300,74100,92626
|
|
20240110,102000,458601863200,74200,74100,74300,74100,107191
|
|
20240110,101900,450648805300,74200,74100,74200,74000,130743
|
|
20240110,101800,440962176100,74000,74000,74100,74000,60303
|
|
20240110,101700,436499355800,74000,74000,74100,74000,48874
|
|
20240110,101600,432882283200,74100,74000,74100,74000,36166
|
|
20240110,101500,430205746800,74000,74200,74200,74000,167887
|
|
20240110,101400,417766517500,74200,74200,74200,74100,26514
|
|
20240110,101300,415801533000,74200,74100,74200,74100,40927
|
|
20240110,101200,412768554900,74100,74200,74200,74100,72995
|
|
20240110,101100,407359176700,74100,74200,74300,74100,171191
|
|
20240110,101000,394658866400,74200,74200,74300,74200,48226
|
|
20240110,100900,391080195000,74300,74200,74300,74200,40252
|
|
20240110,100800,388093153300,74300,74200,74300,74200,33719
|
|
20240110,100700,385590552900,74200,74300,74400,74200,220091
|
|
20240110,100600,369237794600,74400,74300,74400,74300,25649
|
|
20240110,100500,367331652100,74300,74400,74400,74300,27933
|
|
20240110,100400,365255879700,74300,74400,74500,74300,62208
|
|
20240110,100300,360628678000,74400,74500,74500,74400,14974
|
|
20240110,100200,359514477500,74500,74400,74500,74300,34536
|
|
20240110,100100,356945320700,74400,74400,74500,74300,110891
|
|
20240110,100000,348695260800,74400,74400,74500,74300,186305
|
|
20240110,095900,334833890500,74500,74500,74500,74400,19988
|
|
20240110,095800,333346144600,74500,74400,74500,74400,21301
|
|
20240110,095700,331760321200,74400,74500,74500,74400,51927
|
|
20240110,095600,327893056900,74500,74400,74500,74400,21147
|
|
20240110,095500,326319347700,74400,74600,74600,74400,103998
|
|
20240110,095400,318571955700,74500,74600,74600,74500,21690
|
|
20240110,095300,316955416100,74600,74500,74600,74500,19187
|
|
20240110,095200,315525305800,74600,74700,74700,74500,67649
|
|
20240110,095100,310478359200,74700,74600,74700,74600,17440
|
|
20240110,095000,309176864000,74600,74700,74700,74600,14270
|
|
20240110,094900,308111787800,74600,74700,74700,74600,16361
|
|
20240110,094800,306890601300,74600,74600,74700,74600,18631
|
|
20240110,094700,305500065200,74700,74700,74700,74600,15722
|
|
20240110,094600,304326949900,74700,74700,74700,74600,13667
|
|
20240110,094500,303307186000,74600,74700,74700,74600,23078
|
|
20240110,094400,301584783600,74700,74800,74800,74600,101669
|
|
20240110,094300,293989878400,74800,74800,74800,74700,31951
|
|
20240110,094200,291602480500,74700,74800,74800,74700,25802
|
|
20240110,094100,289673689800,74800,74800,74800,74700,17631
|
|
20240110,094000,288355965500,74800,74800,74800,74700,18507
|
|
20240110,093900,286972392100,74700,74700,74800,74700,22405
|
|
20240110,093800,285298029100,74700,74800,74800,74700,21845
|
|
20240110,093700,283665534900,74700,74700,74800,74700,24128
|
|
20240110,093600,281862650900,74800,74800,74800,74700,57291
|
|
20240110,093500,277578900600,74800,74700,74800,74700,19734
|
|
20240110,093400,276104345900,74800,74800,74800,74700,18318
|
|
20240110,093300,274735258500,74700,74700,74800,74700,17192
|
|
20240110,093200,273450432600,74800,74800,74800,74700,29670
|
|
20240110,093100,271232316600,74800,74700,74800,74600,102628
|
|
20240110,093000,263564215900,74700,74600,74700,74600,51170
|
|
20240110,092900,259745963700,74700,74600,74700,74600,33536
|
|
20240110,092800,257242276600,74700,74700,74800,74700,94009
|
|
20240110,092700,250218715300,74800,74800,74800,74700,22957
|
|
20240110,092600,248502847400,74800,74800,74900,74700,54498
|
|
20240110,092500,244426210800,74800,74700,74900,74600,129853
|
|
20240110,092400,234721976100,74800,74800,74800,74700,18958
|
|
20240110,092300,233305409000,74800,74900,74900,74700,89087
|
|
20240110,092200,226640885500,74900,74900,74900,74800,19038
|
|
20240110,092100,225215849100,74900,74800,75000,74700,115131
|
|
20240110,092000,216595099200,74800,74600,74800,74500,176300
|
|
20240110,091900,203433575200,74700,74600,74700,74600,36209
|
|
20240110,091800,200730925200,74700,74700,74700,74600,22812
|
|
20240110,091700,199028359300,74700,74600,74700,74500,99782
|
|
20240110,091600,191585511600,74600,74500,74600,74500,75349
|
|
20240110,091500,185971376300,74500,74500,74600,74500,36010
|
|
20240110,091400,183288281900,74600,74500,74600,74500,61704
|
|
20240110,091300,178689776800,74500,74600,74600,74500,141752
|
|
20240110,091200,168127649200,74600,74600,74600,74500,28761
|
|
20240110,091100,165983991300,74600,74600,74600,74500,31607
|
|
20240110,091000,163628319300,74600,74300,74600,74300,269501
|
|
20240110,090900,143563296600,74300,74300,74400,74300,45662
|
|
20240110,090800,140169406800,74400,74400,74400,74300,78749
|
|
20240110,090700,134314464600,74400,74500,74500,74300,113621
|
|
20240110,090600,125861228800,74500,74500,74600,74400,308371
|
|
20240110,090500,102898963700,74600,74700,74700,74500,173729
|
|
20240110,090400,89938924300,74700,74900,74900,74600,256113
|
|
20240110,090300,70799786800,74900,74900,75000,74800,141189
|
|
20240110,090200,60225904000,74900,75200,75200,74900,186193
|
|
20240110,090100,46251885200,75100,75000,75200,75000,99008
|
|
20240110,090000,38816867300,75000,75000,75100,74900,514417
|