576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183300,8334693550,37500,37500,37500,37500,2710
|
|
20240110,183200,8334693550,37500,37500,37500,37500,0
|
|
20240110,183100,8334693550,37500,37500,37500,37500,0
|
|
20240110,183000,8334693550,37500,37500,37500,37500,0
|
|
20240110,182900,8334693550,37500,37500,37500,37500,0
|
|
20240110,182800,8334693550,37500,37500,37500,37500,0
|
|
20240110,182700,8334693550,37500,37500,37500,37500,0
|
|
20240110,182600,8334693550,37500,37500,37500,37500,0
|
|
20240110,182500,8334693550,37500,37500,37500,37500,0
|
|
20240110,182400,8334693550,37500,37500,37500,37500,0
|
|
20240110,182300,8334693550,37500,37500,37500,37500,0
|
|
20240110,182200,8334693550,37500,37500,37500,37500,0
|
|
20240110,182100,8334693550,37500,37500,37500,37500,0
|
|
20240110,182000,8334693550,37500,37500,37500,37500,0
|
|
20240110,181900,8334693550,37500,37500,37500,37500,0
|
|
20240110,181800,8334693550,37500,37500,37500,37500,0
|
|
20240110,181700,8334693550,37500,37500,37500,37500,0
|
|
20240110,181600,8334693550,37500,37500,37500,37500,0
|
|
20240110,181500,8334693550,37500,37500,37500,37500,0
|
|
20240110,181400,8334693550,37500,37500,37500,37500,0
|
|
20240110,181300,8334693550,37500,37500,37500,37500,0
|
|
20240110,181200,8334693550,37500,37500,37500,37500,0
|
|
20240110,181100,8334693550,37500,37500,37500,37500,0
|
|
20240110,181000,8334693550,37500,37500,37500,37500,0
|
|
20240110,180900,8334693550,37500,37500,37500,37500,0
|
|
20240110,180800,8334693550,37500,37500,37500,37500,0
|
|
20240110,180700,8334693550,37500,37500,37500,37500,0
|
|
20240110,180600,8334693550,37500,37500,37500,37500,0
|
|
20240110,180500,8334693550,37500,37500,37500,37500,0
|
|
20240110,180400,8334693550,37500,37500,37500,37500,0
|
|
20240110,180300,8334693550,37500,37500,37500,37500,2710
|
|
20240110,180200,8334693550,37500,37500,37500,37500,0
|
|
20240110,180100,8334693550,37500,37500,37500,37500,0
|
|
20240110,180000,8334693550,37500,37500,37500,37500,0
|
|
20240110,175900,8334693550,37500,37500,37500,37500,0
|
|
20240110,175800,8334693550,37500,37500,37500,37500,0
|
|
20240110,175700,8334693550,37500,37500,37500,37500,0
|
|
20240110,175600,8334693550,37500,37500,37500,37500,0
|
|
20240110,175500,8334693550,37500,37500,37500,37500,0
|
|
20240110,175400,8334693550,37500,37500,37500,37500,0
|
|
20240110,175300,8334693550,37500,37500,37500,37500,0
|
|
20240110,175200,8334693550,37500,37500,37500,37500,0
|
|
20240110,175100,8334693550,37500,37500,37500,37500,0
|
|
20240110,175000,8334693550,37500,37500,37500,37500,0
|
|
20240110,174900,8334693550,37500,37500,37500,37500,0
|
|
20240110,174800,8334693550,37500,37500,37500,37500,0
|
|
20240110,174700,8334693550,37500,37500,37500,37500,0
|
|
20240110,174600,8334693550,37500,37500,37500,37500,0
|
|
20240110,174500,8334693550,37500,37500,37500,37500,0
|
|
20240110,174400,8334693550,37500,37500,37500,37500,0
|
|
20240110,174300,8334693550,37500,37500,37500,37500,0
|
|
20240110,174200,8334693550,37500,37500,37500,37500,0
|
|
20240110,174100,8334693550,37500,37500,37500,37500,0
|
|
20240110,174000,8334693550,37500,37500,37500,37500,0
|
|
20240110,173900,8334693550,37500,37500,37500,37500,0
|
|
20240110,173800,8334693550,37500,37500,37500,37500,0
|
|
20240110,173700,8334693550,37500,37500,37500,37500,0
|
|
20240110,173600,8334693550,37500,37500,37500,37500,0
|
|
20240110,173500,8334693550,37500,37500,37500,37500,0
|
|
20240110,173400,8334693550,37500,37500,37500,37500,0
|
|
20240110,173300,8334693550,37500,37500,37500,37500,2710
|
|
20240110,173200,8334693550,37500,37500,37500,37500,0
|
|
20240110,173100,8334693550,37500,37500,37500,37500,0
|
|
20240110,173000,8334693550,37500,37500,37500,37500,0
|
|
20240110,172900,8334693550,37500,37500,37500,37500,0
|
|
20240110,172800,8334693550,37500,37500,37500,37500,0
|
|
20240110,172700,8334693550,37500,37500,37500,37500,0
|
|
20240110,172600,8334693550,37500,37500,37500,37500,0
|
|
20240110,172500,8334693550,37500,37500,37500,37500,0
|
|
20240110,172400,8334693550,37500,37500,37500,37500,0
|
|
20240110,172300,8334693550,37500,37500,37500,37500,0
|
|
20240110,172200,8334693550,37500,37500,37500,37500,0
|
|
20240110,172100,8334693550,37500,37500,37500,37500,0
|
|
20240110,172000,8334693550,37500,37500,37500,37500,0
|
|
20240110,171900,8334693550,37500,37500,37500,37500,0
|
|
20240110,171800,8334693550,37500,37500,37500,37500,0
|
|
20240110,171700,8334693550,37500,37500,37500,37500,0
|
|
20240110,171600,8334693550,37500,37500,37500,37500,0
|
|
20240110,171500,8334693550,37500,37500,37500,37500,0
|
|
20240110,171400,8334693550,37500,37500,37500,37500,0
|
|
20240110,171300,8334693550,37500,37500,37500,37500,0
|
|
20240110,171200,8334693550,37500,37500,37500,37500,0
|
|
20240110,171100,8334693550,37500,37500,37500,37500,0
|
|
20240110,171000,8334693550,37500,37500,37500,37500,0
|
|
20240110,170900,8334693550,37500,37500,37500,37500,0
|
|
20240110,170800,8334693550,37500,37500,37500,37500,0
|
|
20240110,170700,8334693550,37500,37500,37500,37500,0
|
|
20240110,170600,8334693550,37500,37500,37500,37500,0
|
|
20240110,170500,8334693550,37500,37500,37500,37500,0
|
|
20240110,170400,8334693550,37500,37500,37500,37500,0
|
|
20240110,170300,8334693550,37500,37500,37500,37500,2710
|
|
20240110,170200,8334693550,37500,37500,37500,37500,0
|
|
20240110,170100,8334693550,37500,37500,37500,37500,0
|
|
20240110,170000,8334693550,37500,37500,37500,37500,0
|
|
20240110,165900,8334693550,37500,37500,37500,37500,0
|
|
20240110,165800,8334693550,37500,37500,37500,37500,0
|
|
20240110,165700,8334693550,37500,37500,37500,37500,0
|
|
20240110,165600,8334693550,37500,37500,37500,37500,0
|
|
20240110,165500,8334693550,37500,37500,37500,37500,0
|
|
20240110,165400,8334693550,37500,37500,37500,37500,0
|
|
20240110,165300,8334693550,37500,37500,37500,37500,0
|
|
20240110,165200,8334693550,37500,37500,37500,37500,0
|
|
20240110,165100,8334693550,37500,37500,37500,37500,0
|
|
20240110,165000,8334693550,37500,37500,37500,37500,0
|
|
20240110,164900,8334693550,37500,37500,37500,37500,0
|
|
20240110,164800,8334693550,37500,37500,37500,37500,0
|
|
20240110,164700,8334693550,37500,37500,37500,37500,0
|
|
20240110,164600,8334693550,37500,37500,37500,37500,0
|
|
20240110,164500,8334693550,37500,37500,37500,37500,0
|
|
20240110,164400,8334693550,37500,37500,37500,37500,0
|
|
20240110,164300,8334693550,37500,37500,37500,37500,0
|
|
20240110,164200,8334693550,37500,37500,37500,37500,0
|
|
20240110,164100,8334693550,37500,37500,37500,37500,0
|
|
20240110,164000,8334693550,37500,37500,37500,37500,0
|
|
20240110,163900,8334693550,37500,37500,37500,37500,0
|
|
20240110,163800,8334693550,37500,37500,37500,37500,0
|
|
20240110,163700,8334693550,37500,37500,37500,37500,0
|
|
20240110,163600,8334693550,37500,37500,37500,37500,0
|
|
20240110,163500,8334693550,37500,37500,37500,37500,0
|
|
20240110,163400,8334693550,37500,37500,37500,37500,0
|
|
20240110,163300,8334693550,37500,37500,37500,37500,2710
|
|
20240110,163200,8334693550,37500,37500,37500,37500,0
|
|
20240110,163100,8334693550,37500,37500,37500,37500,0
|
|
20240110,163000,8334693550,37500,37500,37500,37500,0
|
|
20240110,162900,8334693550,37500,37500,37500,37500,0
|
|
20240110,162800,8334693550,37500,37500,37500,37500,0
|
|
20240110,162700,8334693550,37500,37500,37500,37500,0
|
|
20240110,162600,8334693550,37500,37500,37500,37500,0
|
|
20240110,162500,8334693550,37500,37500,37500,37500,0
|
|
20240110,162400,8334693550,37500,37500,37500,37500,0
|
|
20240110,162300,8334693550,37500,37500,37500,37500,0
|
|
20240110,162200,8334693550,37500,37500,37500,37500,0
|
|
20240110,162100,8334693550,37500,37500,37500,37500,0
|
|
20240110,162000,8334693550,37500,37500,37500,37500,0
|
|
20240110,161900,8334693550,37500,37500,37500,37500,0
|
|
20240110,161800,8334693550,37500,37500,37500,37500,0
|
|
20240110,161700,8334693550,37500,37500,37500,37500,0
|
|
20240110,161600,8334693550,37500,37500,37500,37500,0
|
|
20240110,161500,8334693550,37500,37500,37500,37500,0
|
|
20240110,161400,8334693550,37500,37500,37500,37500,0
|
|
20240110,161300,8334693550,37500,37500,37500,37500,0
|
|
20240110,161200,8334693550,37500,37500,37500,37500,0
|
|
20240110,161100,8334693550,37500,37500,37500,37500,0
|
|
20240110,161000,8334693550,37500,37500,37500,37500,0
|
|
20240110,160900,8334693550,37500,37500,37500,37500,0
|
|
20240110,160800,8334693550,37500,37500,37500,37500,0
|
|
20240110,160700,8334693550,37500,37500,37500,37500,0
|
|
20240110,160600,8334693550,37500,37500,37500,37500,0
|
|
20240110,160500,8334693550,37500,37500,37500,37500,0
|
|
20240110,160400,8334693550,37500,37500,37500,37500,0
|
|
20240110,160300,8334693550,37500,37500,37500,37500,2710
|
|
20240110,160200,8334693550,37500,37500,37500,37500,0
|
|
20240110,160100,8334693550,37500,37500,37500,37500,0
|
|
20240110,160000,8334693550,37500,37500,37500,37500,0
|
|
20240110,155900,8334693550,37500,37500,37500,37500,0
|
|
20240110,155800,8334693550,37500,37500,37500,37500,0
|
|
20240110,155700,8334693550,37500,37500,37500,37500,0
|
|
20240110,155600,8334693550,37500,37500,37500,37500,0
|
|
20240110,155500,8334693550,37500,37500,37500,37500,0
|
|
20240110,155400,8334693550,37500,37500,37500,37500,0
|
|
20240110,155300,8334693550,37500,37500,37500,37500,0
|
|
20240110,155200,8334693550,37500,37500,37500,37500,0
|
|
20240110,155100,8334693550,37500,37500,37500,37500,0
|
|
20240110,155000,8334693550,37500,37500,37500,37500,0
|
|
20240110,154900,8334693550,37500,37500,37500,37500,0
|
|
20240110,154800,8334693550,37500,37500,37500,37500,0
|
|
20240110,154700,8334693550,37500,37500,37500,37500,0
|
|
20240110,154600,8334693550,37500,37500,37500,37500,0
|
|
20240110,154500,8334693550,37500,37500,37500,37500,0
|
|
20240110,154400,8334693550,37500,37500,37500,37500,0
|
|
20240110,154300,8334693550,37500,37500,37500,37500,0
|
|
20240110,154200,8334693550,37500,37500,37500,37500,0
|
|
20240110,154100,8334693550,37500,37500,37500,37500,0
|
|
20240110,154000,8334693550,37500,37500,37500,37500,0
|
|
20240110,153900,8334693550,37500,37500,37500,37500,0
|
|
20240110,153800,8334693550,37500,37500,37500,37500,0
|
|
20240110,153700,8334693550,37500,37500,37500,37500,0
|
|
20240110,153600,8334693550,37500,37500,37500,37500,0
|
|
20240110,153500,8334693550,37500,37500,37500,37500,0
|
|
20240110,153400,8334693550,37500,37500,37500,37500,0
|
|
20240110,153300,8334693550,37500,37500,37500,37500,2710
|
|
20240110,153200,8334693550,37500,37500,37500,37500,0
|
|
20240110,153100,8334693550,37500,37500,37500,37500,0
|
|
20240110,153000,8334693550,37500,37500,37500,37500,2710
|
|
20240110,152900,8233068550,37400,37400,37400,37400,0
|
|
20240110,152800,8233068550,37400,37400,37400,37400,0
|
|
20240110,152700,8233068550,37400,37400,37400,37400,0
|
|
20240110,152600,8233068550,37400,37400,37400,37400,0
|
|
20240110,152500,8233068550,37400,37400,37400,37400,0
|
|
20240110,152400,8233068550,37400,37400,37400,37400,0
|
|
20240110,152300,8233068550,37400,37400,37400,37400,0
|
|
20240110,152200,8233068550,37400,37400,37400,37400,0
|
|
20240110,152100,8233068550,37400,37400,37400,37400,0
|
|
20240110,152000,8233068550,37400,37400,37400,37400,0
|
|
20240110,151900,8233068550,37400,37350,37400,37300,673
|
|
20240110,151800,8207936150,37350,37500,37500,37350,63
|
|
20240110,151700,8205581200,37400,37450,37550,37400,645
|
|
20240110,151600,8181440450,37400,37500,37550,37400,243
|
|
20240110,151500,8172324300,37550,37500,37550,37500,650
|
|
20240110,151400,8147940400,37500,37450,37550,37400,530
|
|
20240110,151300,8128069150,37500,37500,37500,37500,454
|
|
20240110,151200,8111044150,37500,37500,37500,37500,493
|
|
20240110,151100,8092556650,37500,37450,37500,37400,996
|
|
20240110,151000,8055247300,37500,37450,37500,37350,481
|
|
20240110,150900,8037233250,37500,37350,37500,37350,741
|
|
20240110,150800,8009497800,37300,37250,37300,37250,766
|
|
20240110,150700,7980926900,37300,37300,37300,37300,329
|
|
20240110,150600,7968655200,37300,37300,37350,37300,217
|
|
20240110,150500,7960550500,37350,37350,37350,37300,144
|
|
20240110,150400,7955172550,37350,37350,37350,37300,762
|
|
20240110,150300,7926731150,37350,37300,37350,37300,401
|
|
20240110,150200,7911753900,37350,37300,37400,37300,188
|
|
20240110,150100,7904724800,37250,37400,37400,37250,1128
|
|
20240110,150000,7862611450,37450,37350,37450,37350,333
|
|
20240110,145900,7850157800,37350,37350,37400,37350,203
|
|
20240110,145800,7842567700,37350,37400,37450,37350,1910
|
|
20240110,145700,7771131150,37450,37450,37500,37450,243
|
|
20240110,145600,7762030750,37450,37450,37500,37350,879
|
|
20240110,145500,7729135050,37450,37550,37550,37450,210
|
|
20240110,145400,7721261500,37500,37550,37550,37400,714
|
|
20240110,145300,7694503500,37500,37550,37550,37500,404
|
|
20240110,145200,7679353050,37500,37500,37550,37450,369
|
|
20240110,145100,7665515500,37500,37450,37500,37450,380
|
|
20240110,145000,7651266400,37450,37450,37500,37450,295
|
|
20240110,144900,7640206150,37450,37450,37500,37450,576
|
|
20240110,144800,7618632450,37400,37400,37450,37400,533
|
|
20240110,144700,7598682950,37400,37400,37450,37400,157
|
|
20240110,144600,7592804650,37450,37450,37450,37400,321
|
|
20240110,144500,7580786050,37400,37400,37400,37400,185
|
|
20240110,144400,7573867050,37450,37350,37450,37350,151
|
|
20240110,144300,7568220200,37350,37350,37400,37350,221
|
|
20240110,144200,7559957350,37350,37350,37400,37350,577
|
|
20240110,144100,7538379200,37350,37400,37400,37350,111
|
|
20240110,144000,7534231400,37400,37350,37400,37350,34
|
|
20240110,143900,7532960900,37350,37350,37400,37300,1007
|
|
20240110,143800,7495346000,37350,37350,37400,37350,96
|
|
20240110,143700,7491757800,37400,37350,37400,37350,38
|
|
20240110,143600,7490338450,37350,37300,37350,37300,749
|
|
20240110,143500,7462368450,37300,37300,37350,37250,278
|
|
20240110,143400,7451999850,37300,37300,37300,37250,413
|
|
20240110,143300,7436596400,37300,37300,37350,37300,904
|
|
20240110,143200,7402859250,37300,37300,37300,37300,56
|
|
20240110,143100,7400770450,37350,37350,37350,37300,670
|
|
20240110,143000,7375772200,37300,37350,37350,37300,709
|
|
20240110,142900,7349291350,37400,37450,37500,37400,2567
|
|
20240110,142800,7253234000,37450,37500,37550,37450,351
|
|
20240110,142700,7240066900,37500,37500,37550,37500,315
|
|
20240110,142600,7228254350,37500,37500,37500,37500,1097
|
|
20240110,142500,7187116850,37500,37500,37550,37500,105
|
|
20240110,142400,7183179250,37500,37500,37500,37500,38
|
|
20240110,142300,7181754250,37500,37500,37500,37500,253
|
|
20240110,142200,7172266750,37500,37500,37550,37500,261
|
|
20240110,142100,7162470600,37550,37550,37550,37500,299
|
|
20240110,142000,7151245350,37550,37500,37550,37500,1204
|
|
20240110,141900,7106080100,37500,37550,37550,37500,204
|
|
20240110,141800,7098428200,37500,37550,37550,37500,200
|
|
20240110,141700,7090920000,37550,37550,37550,37550,74
|
|
20240110,141600,7088141300,37500,37500,37600,37500,121
|
|
20240110,141500,7083603700,37550,37550,37550,37550,248
|
|
20240110,141400,7074291300,37550,37550,37550,37500,53
|
|
20240110,141300,7072302050,37550,37550,37550,37550,0
|
|
20240110,141200,7072302050,37550,37550,37550,37550,335
|
|
20240110,141100,7059722800,37600,37550,37600,37550,200
|
|
20240110,141000,7052203600,37550,37600,37600,37550,313
|
|
20240110,140900,7040435300,37550,37600,37600,37550,25
|
|
20240110,140800,7039496300,37600,37600,37600,37600,480
|
|
20240110,140700,7021448300,37550,37550,37600,37550,396
|
|
20240110,140600,7006560100,37600,37600,37600,37600,8
|
|
20240110,140500,7006259300,37600,37550,37600,37550,92
|
|
20240110,140400,7002804650,37550,37600,37600,37550,171
|
|
20240110,140300,6996376050,37600,37500,37650,37500,1422
|
|
20240110,140200,6942904150,37500,37600,37600,37500,1066
|
|
20240110,140100,6902863600,37600,37600,37600,37550,32
|
|
20240110,140000,6901661450,37550,37600,37600,37550,244
|
|
20240110,135900,6892488200,37600,37550,37600,37500,648
|
|
20240110,135800,6868155600,37550,37550,37550,37500,49
|
|
20240110,135700,6866317200,37500,37500,37550,37450,446
|
|
20240110,135600,6849583600,37550,37550,37550,37500,66
|
|
20240110,135500,6847105350,37550,37550,37550,37500,456
|
|
20240110,135400,6829982600,37550,37550,37550,37500,323
|
|
20240110,135300,6817858150,37550,37600,37600,37550,568
|
|
20240110,135200,6796517350,37650,37650,37650,37550,860
|
|
20240110,135100,6764151450,37650,37650,37650,37650,75
|
|
20240110,135000,6761327700,37650,37700,37700,37600,367
|
|
20240110,134900,6747510150,37700,37700,37700,37600,1154
|
|
20240110,134800,6704011300,37700,37750,37750,37700,26
|
|
20240110,134700,6703031050,37750,37700,37750,37700,182
|
|
20240110,134600,6696168100,37700,37750,37750,37700,525
|
|
20240110,134500,6676349650,37750,37750,37750,37700,594
|
|
20240110,134400,6653954150,37750,37700,37750,37700,340
|
|
20240110,134300,6641127150,37750,37750,37750,37650,1105
|
|
20240110,134200,6599460200,37750,37700,37750,37700,221
|
|
20240110,134100,6591118900,37700,37700,37700,37650,1513
|
|
20240110,134000,6534088800,37700,37700,37700,37650,348
|
|
20240110,133900,6520970200,37700,37700,37700,37700,123
|
|
20240110,133800,6516333100,37700,37700,37700,37650,273
|
|
20240110,133700,6506043500,37700,37650,37700,37600,449
|
|
20240110,133600,6489141550,37700,37650,37700,37650,622
|
|
20240110,133500,6465722950,37700,37700,37700,37600,391
|
|
20240110,133400,6450999200,37700,37650,37700,37600,314
|
|
20240110,133300,6439178300,37700,37650,37700,37600,630
|
|
20240110,133200,6415485150,37650,37650,37700,37600,570
|
|
20240110,133100,6394034600,37650,37650,37650,37650,254
|
|
20240110,133000,6384471500,37650,37650,37650,37650,387
|
|
20240110,132900,6369900950,37650,37700,37700,37650,1076
|
|
20240110,132800,6329354450,37700,37650,37700,37650,2494
|
|
20240110,132700,6235331300,37700,37650,37700,37650,1443
|
|
20240110,132600,6180997900,37650,37650,37650,37600,239
|
|
20240110,132500,6172010900,37650,37650,37650,37650,211
|
|
20240110,132400,6164066750,37650,37600,37650,37600,86
|
|
20240110,132300,6160831650,37650,37550,37650,37550,552
|
|
20240110,132200,6140099000,37550,37600,37600,37550,551
|
|
20240110,132100,6119396400,37600,37650,37650,37600,667
|
|
20240110,132000,6094296700,37650,37600,37650,37600,816
|
|
20240110,131900,6063574800,37600,37650,37650,37600,505
|
|
20240110,131800,6044586700,37650,37600,37650,37600,2172
|
|
20240110,131700,5962918400,37550,37550,37600,37550,148
|
|
20240110,131600,5957354850,37600,37600,37600,37600,24
|
|
20240110,131500,5956452450,37600,37550,37600,37550,19
|
|
20240110,131400,5955738950,37550,37500,37550,37500,2903
|
|
20240110,131300,5846795350,37500,37500,37500,37450,1054
|
|
20240110,131200,5807270500,37450,37500,37500,37450,132
|
|
20240110,131100,5802321650,37500,37450,37500,37450,6
|
|
20240110,131000,5802096900,37450,37450,37450,37450,174
|
|
20240110,130900,5795580600,37500,37450,37500,37450,46
|
|
20240110,130800,5793857500,37500,37450,37500,37400,586
|
|
20240110,130700,5771912500,37450,37450,37450,37400,15
|
|
20240110,130600,5771350800,37450,37450,37500,37450,773
|
|
20240110,130500,5742401450,37500,37400,37500,37400,433
|
|
20240110,130400,5726189550,37450,37450,37450,37400,964
|
|
20240110,130300,5690092500,37450,37450,37500,37400,506
|
|
20240110,130200,5671148650,37500,37500,37500,37450,329
|
|
20240110,130100,5658826350,37500,37450,37500,37450,140
|
|
20240110,130000,5653583050,37450,37500,37500,37450,831
|
|
20240110,125900,5622454650,37450,37450,37500,37450,319
|
|
20240110,125800,5610508050,37450,37450,37450,37450,43
|
|
20240110,125700,5608897700,37500,37450,37500,37450,259
|
|
20240110,125600,5599198100,37450,37450,37500,37450,378
|
|
20240110,125500,5585040000,37450,37450,37450,37450,139
|
|
20240110,125400,5579834450,37450,37450,37450,37400,66
|
|
20240110,125300,5577363650,37450,37450,37450,37450,201
|
|
20240110,125200,5569836200,37450,37450,37450,37450,142
|
|
20240110,125100,5564518300,37450,37450,37500,37400,1027
|
|
20240110,125000,5526056750,37500,37450,37500,37450,141
|
|
20240110,124900,5520775150,37450,37450,37450,37450,128
|
|
20240110,124800,5515981550,37450,37450,37450,37450,1
|
|
20240110,124700,5515944100,37500,37450,37500,37450,102
|
|
20240110,124600,5512121700,37450,37400,37450,37400,1087
|
|
20240110,124500,5471413900,37400,37450,37450,37400,104
|
|
20240110,124400,5467521200,37450,37450,37450,37450,147
|
|
20240110,124300,5462016050,37400,37400,37400,37400,20
|
|
20240110,124200,5461268050,37400,37400,37400,37400,17
|
|
20240110,124100,5460632250,37400,37400,37400,37400,192
|
|
20240110,124000,5453451450,37400,37400,37400,37400,88
|
|
20240110,123900,5450160250,37400,37400,37400,37400,5
|
|
20240110,123800,5449973250,37400,37400,37400,37400,18
|
|
20240110,123700,5449300050,37450,37450,37450,37450,229
|
|
20240110,123600,5440724000,37400,37400,37400,37350,232
|
|
20240110,123500,5432051600,37350,37350,37350,37200,611
|
|
20240110,123400,5409269200,37400,37400,37450,37400,180
|
|
20240110,123300,5402535950,37400,37450,37450,37400,2164
|
|
20240110,123200,5321506500,37400,37400,37450,37400,503
|
|
20240110,123100,5302675850,37400,37400,37400,37400,263
|
|
20240110,123000,5292839650,37450,37450,37450,37450,0
|
|
20240110,122900,5292839650,37450,37400,37450,37400,288
|
|
20240110,122800,5282059250,37400,37400,37400,37400,439
|
|
20240110,122700,5265640650,37400,37450,37450,37400,73
|
|
20240110,122600,5262908250,37450,37400,37450,37400,24
|
|
20240110,122500,5262010100,37400,37400,37400,37400,466
|
|
20240110,122400,5244581700,37350,37350,37350,37350,86
|
|
20240110,122300,5241369600,37350,37350,37350,37350,673
|
|
20240110,122200,5216233050,37300,37350,37350,37300,71
|
|
20240110,122100,5213582100,37300,37300,37300,37300,19
|
|
20240110,122000,5212873400,37300,37300,37300,37300,88
|
|
20240110,121900,5209591000,37300,37300,37300,37300,846
|
|
20240110,121800,5178035200,37250,37250,37250,37250,19
|
|
20240110,121700,5177327450,37250,37250,37250,37250,1
|
|
20240110,121600,5177290200,37250,37250,37250,37250,315
|
|
20240110,121500,5165556450,37250,37250,37250,37250,149
|
|
20240110,121400,5160006200,37250,37300,37350,37250,745
|
|
20240110,121300,5132227350,37300,37250,37300,37250,112
|
|
20240110,121200,5128052500,37250,37300,37300,37250,205
|
|
20240110,121100,5120406050,37300,37350,37350,37300,542
|
|
20240110,121000,5100179450,37350,37350,37350,37350,456
|
|
20240110,120900,5083147850,37350,37350,37350,37350,105
|
|
20240110,120800,5079226100,37350,37400,37400,37350,424
|
|
20240110,120700,5063374000,37400,37450,37450,37400,286
|
|
20240110,120600,5052677550,37400,37400,37400,37400,97
|
|
20240110,120500,5049049750,37400,37400,37400,37400,416
|
|
20240110,120400,5033491350,37400,37400,37400,37400,587
|
|
20240110,120300,5011537550,37400,37400,37400,37400,4
|
|
20240110,120200,5011387950,37350,37300,37400,37300,78
|
|
20240110,120100,5008475300,37350,37350,37350,37350,422
|
|
20240110,120000,4992713600,37350,37350,37350,37300,37
|
|
20240110,115900,4991333050,37300,37300,37350,37300,229
|
|
20240110,115800,4982789500,37300,37300,37300,37300,92
|
|
20240110,115700,4979357900,37300,37300,37300,37250,300
|
|
20240110,115600,4968168800,37300,37300,37300,37300,323
|
|
20240110,115500,4956120900,37250,37250,37250,37250,124
|
|
20240110,115400,4951501900,37250,37250,37300,37250,108
|
|
20240110,115300,4947478550,37250,37200,37250,37200,121
|
|
20240110,115200,4942972150,37250,37200,37250,37200,598
|
|
20240110,115100,4920709500,37200,37200,37250,37200,279
|
|
20240110,115000,4910330650,37200,37250,37250,37200,20
|
|
20240110,114900,4909586550,37250,37150,37250,37150,120
|
|
20240110,114800,4905124500,37200,37250,37250,37200,317
|
|
20240110,114700,4893331850,37200,37250,37250,37200,327
|
|
20240110,114600,4881166550,37250,37200,37250,37200,274
|
|
20240110,114500,4870961000,37250,37150,37250,37150,56
|
|
20240110,114400,4868876250,37200,37150,37200,37150,378
|
|
20240110,114300,4854820900,37150,37150,37200,37100,410
|
|
20240110,114200,4839588150,37150,37100,37150,37050,203
|
|
20240110,114100,4832055850,37100,37150,37200,37050,677
|
|
20240110,114000,4806924150,37100,37100,37100,37100,369
|
|
20240110,113900,4793234250,37050,37050,37050,37050,254
|
|
20240110,113800,4783823550,37000,37000,37100,37000,214
|
|
20240110,113700,4775887150,37050,37000,37100,37000,874
|
|
20240110,113600,4743533900,37000,37050,37050,37000,394
|
|
20240110,113500,4728943650,37050,37150,37150,37050,1279
|
|
20240110,113400,4681543600,37150,37150,37150,37050,1097
|
|
20240110,113300,4640843950,37150,37100,37150,37100,578
|
|
20240110,113200,4619385050,37100,37150,37150,37100,94
|
|
20240110,113100,4615894850,37200,37150,37200,37100,294
|
|
20240110,113000,4604972750,37150,37200,37200,37150,1060
|
|
20240110,112900,4565581600,37200,37150,37200,37150,52
|
|
20240110,112800,4563648300,37200,37150,37200,37150,379
|
|
20240110,112700,4549550400,37200,37200,37200,37200,51
|
|
20240110,112600,4547653200,37200,37200,37200,37200,315
|
|
20240110,112500,4535935200,37200,37200,37200,37150,303
|
|
20240110,112400,4524664500,37200,37150,37200,37150,165
|
|
20240110,112300,4518531900,37200,37200,37200,37150,316
|
|
20240110,112200,4506777600,37200,37200,37250,37200,96
|
|
20240110,112100,4503205850,37200,37150,37200,37150,313
|
|
20240110,112000,4491563400,37150,37200,37200,37150,334
|
|
20240110,111900,4479139150,37200,37150,37200,37150,269
|
|
20240110,111800,4469132600,37200,37150,37200,37150,396
|
|
20240110,111700,4454407550,37200,37200,37200,37200,264
|
|
20240110,111600,4444586750,37200,37200,37250,37150,322
|
|
20240110,111500,4432608300,37200,37250,37250,37200,441
|
|
20240110,111400,4416197600,37250,37300,37300,37150,133
|
|
20240110,111300,4411244850,37150,37300,37300,37150,879
|
|
20240110,111200,4378536250,37300,37300,37300,37300,226
|
|
20240110,111100,4370106450,37350,37350,37350,37300,127
|
|
20240110,111000,4365367900,37350,37250,37350,37250,237
|
|
20240110,110900,4356521250,37250,37350,37350,37250,1457
|
|
20240110,110800,4302172750,37400,37400,37400,37300,1376
|
|
20240110,110700,4250774050,37400,37450,37450,37400,299
|
|
20240110,110600,4239577000,37450,37500,37500,37450,445
|
|
20240110,110500,4222889750,37500,37500,37550,37500,157
|
|
20240110,110400,4217002150,37550,37500,37550,37500,101
|
|
20240110,110300,4213214550,37450,37500,37500,37450,315
|
|
20240110,110200,4201405700,37500,37450,37500,37450,244
|
|
20240110,110100,4192257900,37450,37450,37450,37400,618
|
|
20240110,110000,4169139850,37450,37450,37450,37400,357
|
|
20240110,105900,4155775850,37500,37450,37550,37400,652
|
|
20240110,105800,4131345950,37500,37550,37550,37500,1507
|
|
20240110,105700,4074805000,37550,37500,37550,37500,1290
|
|
20240110,105600,4026429200,37500,37450,37500,37450,281
|
|
20240110,105500,4015900650,37450,37450,37500,37450,534
|
|
20240110,105400,3995891500,37450,37500,37500,37450,192
|
|
20240110,105300,3988691650,37450,37500,37500,37450,150
|
|
20240110,105200,3983073400,37450,37450,37500,37450,482
|
|
20240110,105100,3965006050,37500,37500,37500,37500,1
|
|
20240110,105000,3964968550,37450,37500,37500,37450,716
|
|
20240110,104900,3938154250,37450,37500,37550,37450,617
|
|
20240110,104800,3915016900,37500,37500,37550,37500,200
|
|
20240110,104700,3907509900,37500,37500,37500,37450,456
|
|
20240110,104600,3890409950,37500,37600,37600,37500,435
|
|
20240110,104500,3874070600,37600,37500,37600,37450,509
|
|
20240110,104400,3854959400,37550,37550,37550,37550,645
|
|
20240110,104300,3830739650,37550,37650,37650,37550,707
|
|
20240110,104200,3804160500,37650,37650,37650,37600,372
|
|
20240110,104100,3790154850,37600,37650,37700,37600,433
|
|
20240110,104000,3773843250,37650,37650,37650,37600,820
|
|
20240110,103900,3742979000,37650,37700,37750,37650,893
|
|
20240110,103800,3709294750,37700,37600,37700,37600,408
|
|
20240110,103700,3693923550,37600,37600,37600,37550,631
|
|
20240110,103600,3670198450,37600,37600,37700,37600,675
|
|
20240110,103500,3644784450,37550,37650,37700,37550,269
|
|
20240110,103400,3634664450,37600,37600,37650,37600,400
|
|
20240110,103300,3619605150,37550,37650,37650,37550,855
|
|
20240110,103200,3587453800,37700,37800,37850,37650,1979
|
|
20240110,103100,3512759000,37800,37750,37800,37700,2648
|
|
20240110,103000,3412691300,37750,37700,37750,37700,925
|
|
20240110,102900,3377790500,37700,37700,37700,37650,1284
|
|
20240110,102800,3329410900,37650,37650,37700,37600,1457
|
|
20240110,102700,3274565100,37650,37600,37700,37600,1332
|
|
20240110,102600,3224401750,37650,37400,37650,37400,11147
|
|
20240110,102500,2806557300,37400,37300,37400,37300,2857
|
|
20240110,102400,2699831400,37300,37300,37350,37300,155
|
|
20240110,102300,2694044750,37300,37350,37350,37300,302
|
|
20240110,102200,2682769000,37300,37300,37350,37300,3733
|
|
20240110,102100,2543389250,37300,37250,37300,37250,1822
|
|
20240110,102000,2475433150,37300,37300,37300,37250,82
|
|
20240110,101900,2472375550,37250,37250,37300,37250,231
|
|
20240110,101800,2463770750,37250,37250,37250,37250,261
|
|
20240110,101700,2454048500,37200,37250,37250,37200,63
|
|
20240110,101600,2451702600,37250,37200,37250,37200,485
|
|
20240110,101500,2433637450,37200,37150,37200,37150,709
|
|
20240110,101400,2407280950,37150,37100,37150,37100,434
|
|
20240110,101300,2391161100,37100,37150,37150,37100,116
|
|
20240110,101200,2386852450,37100,37150,37150,37100,95
|
|
20240110,101100,2383327500,37100,37100,37150,37100,354
|
|
20240110,101000,2370183700,37100,37150,37150,37100,107
|
|
20240110,100900,2366213950,37150,37100,37150,37100,226
|
|
20240110,100800,2357818800,37100,37150,37150,37100,718
|
|
20240110,100700,2331145800,37150,37200,37300,37150,273
|
|
20240110,100600,2320983250,37200,37200,37200,37200,210
|
|
20240110,100500,2313171250,37150,37200,37200,37150,444
|
|
20240110,100400,2296667450,37200,37150,37200,37150,119
|
|
20240110,100300,2292241200,37300,37300,37300,37200,1091
|
|
20240110,100200,2251624500,37300,37300,37300,37300,1363
|
|
20240110,100100,2200784600,37300,37300,37300,37250,1794
|
|
20240110,100000,2133869100,37300,37300,37300,37250,704
|
|
20240110,095900,2107612400,37300,37200,37300,37200,685
|
|
20240110,095800,2082099450,37200,37200,37250,37200,598
|
|
20240110,095700,2059843350,37200,37200,37200,37150,481
|
|
20240110,095600,2041950250,37200,37350,37350,37200,1238
|
|
20240110,095500,1995826000,37350,37350,37350,37350,597
|
|
20240110,095400,1973528050,37350,37350,37350,37300,1134
|
|
20240110,095300,1931178150,37300,37250,37300,37250,798
|
|
20240110,095200,1901413000,37250,37300,37300,37200,131
|
|
20240110,095100,1896535100,37300,37300,37350,37300,808
|
|
20240110,095000,1866394200,37350,37150,37350,37100,3376
|
|
20240110,094900,1740651950,37200,37050,37200,37050,2214
|
|
20240110,094800,1658458850,37000,37050,37050,37000,592
|
|
20240110,094700,1636529850,37050,37100,37100,37050,103
|
|
20240110,094600,1632708600,37050,37100,37100,37050,140
|
|
20240110,094500,1627516500,37050,36900,37050,36800,377
|
|
20240110,094400,1613571850,36900,37000,37100,36900,326
|
|
20240110,094300,1601504950,37050,37050,37150,36550,2960
|
|
20240110,094200,1492431750,37050,37050,37150,37050,934
|
|
20240110,094100,1457765650,37100,37050,37100,37050,235
|
|
20240110,094000,1449047800,37050,37050,37100,37050,775
|
|
20240110,093900,1420299750,37100,37100,37100,37050,55
|
|
20240110,093800,1418259400,37100,37050,37100,37000,944
|
|
20240110,093700,1383283650,37050,37050,37100,37050,415
|
|
20240110,093600,1367900000,37100,37050,37100,37000,405
|
|
20240110,093500,1352892900,37050,37050,37100,37000,1670
|
|
20240110,093400,1290989250,37000,37000,37050,37000,12
|
|
20240110,093300,1290545150,37000,37050,37050,36950,243
|
|
20240110,093200,1281559350,37000,37050,37050,36800,1157
|
|
20240110,093100,1238806300,37000,36800,37050,36800,3034
|
|
20240110,093000,1126730600,36800,36800,36850,36800,868
|
|
20240110,092900,1094763800,36800,36850,36850,36800,815
|
|
20240110,092800,1064736150,36900,36900,36950,36900,312
|
|
20240110,092700,1053222550,36900,36900,36900,36900,235
|
|
20240110,092600,1044551050,36950,36950,36950,36850,155
|
|
20240110,092500,1038830250,36900,37000,37000,36900,445
|
|
20240110,092400,1022385200,36950,36800,36950,36800,1471
|
|
20240110,092300,968062550,36800,36800,36850,36750,2147
|
|
20240110,092200,889005700,36800,36750,36800,36750,123
|
|
20240110,092100,884484950,36800,36650,36800,36600,501
|
|
20240110,092000,866112100,36600,36600,36600,36550,434
|
|
20240110,091900,850227900,36600,36600,36650,36550,562
|
|
20240110,091800,829650400,36600,36650,36650,36550,958
|
|
20240110,091700,794594050,36650,36750,36750,36600,821
|
|
20240110,091600,764482900,36750,37000,37000,36750,747
|
|
20240110,091500,736964150,37000,36900,37000,36900,274
|
|
20240110,091400,726834950,37000,36750,37050,36700,986
|
|
20240110,091300,690518400,36650,36700,36750,36600,1553
|
|
20240110,091200,633636850,36700,36750,36800,36700,972
|
|
20240110,091100,597919250,36750,36800,36900,36750,1688
|
|
20240110,091000,535824300,36800,36900,36950,36800,1101
|
|
20240110,090900,495231650,36950,36950,37000,36900,890
|
|
20240110,090800,462375100,36950,37100,37100,36950,2397
|
|
20240110,090700,373660800,37100,37100,37150,37050,861
|
|
20240110,090600,341734500,37100,37100,37150,37050,588
|
|
20240110,090500,319918850,37100,37100,37150,37100,860
|
|
20240110,090400,288001600,37100,37150,37200,37100,796
|
|
20240110,090300,258430200,37200,37200,37200,37150,857
|
|
20240110,090200,226550050,37150,37000,37200,36950,1822
|
|
20240110,090100,158976950,37100,36950,37100,36950,783
|
|
20240110,090000,129992500,37000,37100,37150,36900,3508
|