599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185600,51143024500,20700,20700,20700,20700,77919
|
|
20240108,185500,51143024500,20700,20700,20700,20700,0
|
|
20240108,185400,51143024500,20700,20700,20700,20700,0
|
|
20240108,185300,51143024500,20700,20700,20700,20700,0
|
|
20240108,185200,51143024500,20700,20700,20700,20700,0
|
|
20240108,185100,51143024500,20700,20700,20700,20700,0
|
|
20240108,185000,51143024500,20700,20700,20700,20700,0
|
|
20240108,184900,51143024500,20700,20700,20700,20700,0
|
|
20240108,184800,51143024500,20700,20700,20700,20700,0
|
|
20240108,184700,51143024500,20700,20700,20700,20700,0
|
|
20240108,184600,51143024500,20700,20700,20700,20700,0
|
|
20240108,184500,51143024500,20700,20700,20700,20700,0
|
|
20240108,184400,51143024500,20700,20700,20700,20700,0
|
|
20240108,184300,51143024500,20700,20700,20700,20700,0
|
|
20240108,184200,51143024500,20700,20700,20700,20700,0
|
|
20240108,184100,51143024500,20700,20700,20700,20700,0
|
|
20240108,184000,51143024500,20700,20700,20700,20700,0
|
|
20240108,183900,51143024500,20700,20700,20700,20700,0
|
|
20240108,183800,51143024500,20700,20700,20700,20700,0
|
|
20240108,183700,51143024500,20700,20700,20700,20700,0
|
|
20240108,183600,51143024500,20700,20700,20700,20700,0
|
|
20240108,183500,51143024500,20700,20700,20700,20700,0
|
|
20240108,183400,51143024500,20700,20700,20700,20700,0
|
|
20240108,183300,51143024500,20700,20700,20700,20700,0
|
|
20240108,183200,51143024500,20700,20700,20700,20700,0
|
|
20240108,183100,51143024500,20700,20700,20700,20700,0
|
|
20240108,183000,51143024500,20700,20700,20700,20700,0
|
|
20240108,182900,51143024500,20700,20700,20700,20700,0
|
|
20240108,182800,51143024500,20700,20700,20700,20700,0
|
|
20240108,182700,51143024500,20700,20700,20700,20700,0
|
|
20240108,182600,51143024500,20700,20700,20700,20700,77919
|
|
20240108,182500,51143024500,20700,20700,20700,20700,0
|
|
20240108,182400,51143024500,20700,20700,20700,20700,0
|
|
20240108,182300,51143024500,20700,20700,20700,20700,0
|
|
20240108,182200,51143024500,20700,20700,20700,20700,0
|
|
20240108,182100,51143024500,20700,20700,20700,20700,0
|
|
20240108,182000,51143024500,20700,20700,20700,20700,0
|
|
20240108,181900,51143024500,20700,20700,20700,20700,0
|
|
20240108,181800,51143024500,20700,20700,20700,20700,0
|
|
20240108,181700,51143024500,20700,20700,20700,20700,0
|
|
20240108,181600,51143024500,20700,20700,20700,20700,0
|
|
20240108,181500,51143024500,20700,20700,20700,20700,0
|
|
20240108,181400,51143024500,20700,20700,20700,20700,0
|
|
20240108,181300,51143024500,20700,20700,20700,20700,0
|
|
20240108,181200,51143024500,20700,20700,20700,20700,0
|
|
20240108,181100,51143024500,20700,20700,20700,20700,0
|
|
20240108,181000,51143024500,20700,20700,20700,20700,0
|
|
20240108,180900,51143024500,20700,20700,20700,20700,0
|
|
20240108,180800,51143024500,20700,20700,20700,20700,0
|
|
20240108,180700,51143024500,20700,20700,20700,20700,0
|
|
20240108,180600,51143024500,20700,20700,20700,20700,0
|
|
20240108,180500,51143024500,20700,20700,20700,20700,0
|
|
20240108,180400,51143024500,20700,20700,20700,20700,0
|
|
20240108,180300,51143024500,20700,20700,20700,20700,0
|
|
20240108,180200,51143024500,20700,20700,20700,20700,0
|
|
20240108,180100,51143024500,20700,20700,20700,20700,0
|
|
20240108,180000,51143024500,20700,20700,20700,20700,0
|
|
20240108,175900,51143024500,20700,20700,20700,20700,0
|
|
20240108,175800,51143024500,20700,20700,20700,20700,0
|
|
20240108,175700,51143024500,20700,20700,20700,20700,0
|
|
20240108,175600,51143024500,20700,20700,20700,20700,77919
|
|
20240108,175500,51143024500,20700,20700,20700,20700,0
|
|
20240108,175400,51143024500,20700,20700,20700,20700,0
|
|
20240108,175300,51143024500,20700,20700,20700,20700,0
|
|
20240108,175200,51143024500,20700,20700,20700,20700,0
|
|
20240108,175100,51143024500,20700,20700,20700,20700,0
|
|
20240108,175000,51143024500,20700,20700,20700,20700,0
|
|
20240108,174900,51143024500,20700,20700,20700,20700,0
|
|
20240108,174800,51143024500,20700,20700,20700,20700,0
|
|
20240108,174700,51143024500,20700,20700,20700,20700,0
|
|
20240108,174600,51143024500,20700,20700,20700,20700,0
|
|
20240108,174500,51143024500,20700,20700,20700,20700,0
|
|
20240108,174400,51143024500,20700,20700,20700,20700,0
|
|
20240108,174300,51143024500,20700,20700,20700,20700,0
|
|
20240108,174200,51143024500,20700,20700,20700,20700,0
|
|
20240108,174100,51143024500,20700,20700,20700,20700,0
|
|
20240108,174000,51143024500,20700,20700,20700,20700,0
|
|
20240108,173900,51143024500,20700,20700,20700,20700,0
|
|
20240108,173800,51143024500,20700,20700,20700,20700,0
|
|
20240108,173700,51143024500,20700,20700,20700,20700,0
|
|
20240108,173600,51143024500,20700,20700,20700,20700,0
|
|
20240108,173500,51143024500,20700,20700,20700,20700,0
|
|
20240108,173400,51143024500,20700,20700,20700,20700,0
|
|
20240108,173300,51143024500,20700,20700,20700,20700,0
|
|
20240108,173200,51143024500,20700,20700,20700,20700,0
|
|
20240108,173100,51143024500,20700,20700,20700,20700,0
|
|
20240108,173000,51143024500,20700,20700,20700,20700,0
|
|
20240108,172900,51143024500,20700,20700,20700,20700,0
|
|
20240108,172800,51143024500,20700,20700,20700,20700,0
|
|
20240108,172700,51143024500,20700,20700,20700,20700,0
|
|
20240108,172600,51143024500,20700,20700,20700,20700,77919
|
|
20240108,172500,51143024500,20700,20700,20700,20700,0
|
|
20240108,172400,51143024500,20700,20700,20700,20700,0
|
|
20240108,172300,51143024500,20700,20700,20700,20700,0
|
|
20240108,172200,51143024500,20700,20700,20700,20700,0
|
|
20240108,172100,51143024500,20700,20700,20700,20700,0
|
|
20240108,172000,51143024500,20700,20700,20700,20700,0
|
|
20240108,171900,51143024500,20700,20700,20700,20700,0
|
|
20240108,171800,51143024500,20700,20700,20700,20700,0
|
|
20240108,171700,51143024500,20700,20700,20700,20700,0
|
|
20240108,171600,51143024500,20700,20700,20700,20700,0
|
|
20240108,171500,51143024500,20700,20700,20700,20700,0
|
|
20240108,171400,51143024500,20700,20700,20700,20700,0
|
|
20240108,171300,51143024500,20700,20700,20700,20700,0
|
|
20240108,171200,51143024500,20700,20700,20700,20700,0
|
|
20240108,171100,51143024500,20700,20700,20700,20700,0
|
|
20240108,171000,51143024500,20700,20700,20700,20700,0
|
|
20240108,170900,51143024500,20700,20700,20700,20700,0
|
|
20240108,170800,51143024500,20700,20700,20700,20700,0
|
|
20240108,170700,51143024500,20700,20700,20700,20700,0
|
|
20240108,170600,51143024500,20700,20700,20700,20700,0
|
|
20240108,170500,51143024500,20700,20700,20700,20700,0
|
|
20240108,170400,51143024500,20700,20700,20700,20700,0
|
|
20240108,170300,51143024500,20700,20700,20700,20700,0
|
|
20240108,170200,51143024500,20700,20700,20700,20700,0
|
|
20240108,170100,51143024500,20700,20700,20700,20700,0
|
|
20240108,170000,51143024500,20700,20700,20700,20700,0
|
|
20240108,165900,51143024500,20700,20700,20700,20700,0
|
|
20240108,165800,51143024500,20700,20700,20700,20700,0
|
|
20240108,165700,51143024500,20700,20700,20700,20700,0
|
|
20240108,165600,51143024500,20700,20700,20700,20700,77919
|
|
20240108,165500,51143024500,20700,20700,20700,20700,0
|
|
20240108,165400,51143024500,20700,20700,20700,20700,0
|
|
20240108,165300,51143024500,20700,20700,20700,20700,0
|
|
20240108,165200,51143024500,20700,20700,20700,20700,0
|
|
20240108,165100,51143024500,20700,20700,20700,20700,0
|
|
20240108,165000,51143024500,20700,20700,20700,20700,0
|
|
20240108,164900,51143024500,20700,20700,20700,20700,0
|
|
20240108,164800,51143024500,20700,20700,20700,20700,0
|
|
20240108,164700,51143024500,20700,20700,20700,20700,0
|
|
20240108,164600,51143024500,20700,20700,20700,20700,0
|
|
20240108,164500,51143024500,20700,20700,20700,20700,0
|
|
20240108,164400,51143024500,20700,20700,20700,20700,0
|
|
20240108,164300,51143024500,20700,20700,20700,20700,0
|
|
20240108,164200,51143024500,20700,20700,20700,20700,0
|
|
20240108,164100,51143024500,20700,20700,20700,20700,0
|
|
20240108,164000,51143024500,20700,20700,20700,20700,0
|
|
20240108,163900,51143024500,20700,20700,20700,20700,0
|
|
20240108,163800,51143024500,20700,20700,20700,20700,0
|
|
20240108,163700,51143024500,20700,20700,20700,20700,0
|
|
20240108,163600,51143024500,20700,20700,20700,20700,0
|
|
20240108,163500,51143024500,20700,20700,20700,20700,0
|
|
20240108,163400,51143024500,20700,20700,20700,20700,0
|
|
20240108,163300,51143024500,20700,20700,20700,20700,0
|
|
20240108,163200,51143024500,20700,20700,20700,20700,0
|
|
20240108,163100,51143024500,20700,20700,20700,20700,0
|
|
20240108,163000,51143024500,20700,20700,20700,20700,0
|
|
20240108,162900,51143024500,20700,20700,20700,20700,0
|
|
20240108,162800,51143024500,20700,20700,20700,20700,0
|
|
20240108,162700,51143024500,20700,20700,20700,20700,0
|
|
20240108,162600,51143024500,20700,20700,20700,20700,77919
|
|
20240108,162500,51143024500,20700,20700,20700,20700,0
|
|
20240108,162400,51143024500,20700,20700,20700,20700,0
|
|
20240108,162300,51143024500,20700,20700,20700,20700,0
|
|
20240108,162200,51143024500,20700,20700,20700,20700,0
|
|
20240108,162100,51143024500,20700,20700,20700,20700,0
|
|
20240108,162000,51143024500,20700,20700,20700,20700,0
|
|
20240108,161900,51143024500,20700,20700,20700,20700,0
|
|
20240108,161800,51143024500,20700,20700,20700,20700,0
|
|
20240108,161700,51143024500,20700,20700,20700,20700,0
|
|
20240108,161600,51143024500,20700,20700,20700,20700,0
|
|
20240108,161500,51143024500,20700,20700,20700,20700,0
|
|
20240108,161400,51143024500,20700,20700,20700,20700,0
|
|
20240108,161300,51143024500,20700,20700,20700,20700,0
|
|
20240108,161200,51143024500,20700,20700,20700,20700,0
|
|
20240108,161100,51143024500,20700,20700,20700,20700,0
|
|
20240108,161000,51143024500,20700,20700,20700,20700,0
|
|
20240108,160900,51143024500,20700,20700,20700,20700,0
|
|
20240108,160800,51143024500,20700,20700,20700,20700,0
|
|
20240108,160700,51143024500,20700,20700,20700,20700,0
|
|
20240108,160600,51143024500,20700,20700,20700,20700,0
|
|
20240108,160500,51143024500,20700,20700,20700,20700,0
|
|
20240108,160400,51143024500,20700,20700,20700,20700,0
|
|
20240108,160300,51143024500,20700,20700,20700,20700,0
|
|
20240108,160200,51143024500,20700,20700,20700,20700,0
|
|
20240108,160100,51143024500,20700,20700,20700,20700,0
|
|
20240108,160000,51143024500,20700,20700,20700,20700,0
|
|
20240108,155900,51143024500,20700,20700,20700,20700,0
|
|
20240108,155800,51143024500,20700,20700,20700,20700,0
|
|
20240108,155700,51143024500,20700,20700,20700,20700,0
|
|
20240108,155600,51143024500,20700,20700,20700,20700,77919
|
|
20240108,155500,51143024500,20700,20700,20700,20700,0
|
|
20240108,155400,51143024500,20700,20700,20700,20700,0
|
|
20240108,155300,51143024500,20700,20700,20700,20700,0
|
|
20240108,155200,51143024500,20700,20700,20700,20700,0
|
|
20240108,155100,51143024500,20700,20700,20700,20700,0
|
|
20240108,155000,51143024500,20700,20700,20700,20700,0
|
|
20240108,154900,51143024500,20700,20700,20700,20700,0
|
|
20240108,154800,51143024500,20700,20700,20700,20700,0
|
|
20240108,154700,51143024500,20700,20700,20700,20700,0
|
|
20240108,154600,51143024500,20700,20700,20700,20700,0
|
|
20240108,154500,51143024500,20700,20700,20700,20700,0
|
|
20240108,154400,51143024500,20700,20700,20700,20700,0
|
|
20240108,154300,51143024500,20700,20700,20700,20700,0
|
|
20240108,154200,51143024500,20700,20700,20700,20700,0
|
|
20240108,154100,51143024500,20700,20700,20700,20700,0
|
|
20240108,154000,51143024500,20700,20700,20700,20700,0
|
|
20240108,153900,51143024500,20700,20700,20700,20700,0
|
|
20240108,153800,51143024500,20700,20700,20700,20700,0
|
|
20240108,153700,51143024500,20700,20700,20700,20700,0
|
|
20240108,153600,51143024500,20700,20700,20700,20700,0
|
|
20240108,153500,51143024500,20700,20700,20700,20700,0
|
|
20240108,153400,51143024500,20700,20700,20700,20700,0
|
|
20240108,153300,51143024500,20700,20700,20700,20700,0
|
|
20240108,153200,51143024500,20700,20700,20700,20700,0
|
|
20240108,153100,51143024500,20700,20700,20700,20700,0
|
|
20240108,153000,51143024500,20700,20700,20700,20700,77919
|
|
20240108,152900,49530101200,20700,20700,20700,20700,0
|
|
20240108,152800,49530101200,20700,20700,20700,20700,0
|
|
20240108,152700,49530101200,20700,20700,20700,20700,0
|
|
20240108,152600,49530101200,20700,20700,20700,20700,0
|
|
20240108,152500,49530101200,20700,20700,20700,20700,0
|
|
20240108,152400,49530101200,20700,20700,20700,20700,0
|
|
20240108,152300,49530101200,20700,20700,20700,20700,0
|
|
20240108,152200,49530101200,20700,20700,20700,20700,0
|
|
20240108,152100,49530101200,20700,20700,20700,20700,0
|
|
20240108,152000,49530101200,20700,20700,20700,20700,0
|
|
20240108,151900,49530101200,20700,20700,20750,20700,7440
|
|
20240108,151800,49375848750,20750,20700,20750,20650,14556
|
|
20240108,151700,49074699800,20700,20700,20700,20650,4890
|
|
20240108,151600,48973613950,20700,20700,20700,20650,9819
|
|
20240108,151500,48770528600,20700,20700,20750,20650,20709
|
|
20240108,151400,48341814500,20700,20650,20700,20650,3723
|
|
20240108,151300,48264808100,20700,20650,20700,20650,27300
|
|
20240108,151200,47700352200,20650,20700,20700,20650,3273
|
|
20240108,151100,47632679400,20700,20700,20700,20650,5065
|
|
20240108,151000,47527920250,20700,20700,20700,20650,5044
|
|
20240108,150900,47423584400,20700,20700,20700,20650,2627
|
|
20240108,150800,47369235950,20700,20700,20700,20650,3940
|
|
20240108,150700,47287805300,20650,20700,20700,20650,3872
|
|
20240108,150600,47207728400,20700,20700,20700,20650,2277
|
|
20240108,150500,47160605050,20650,20650,20700,20650,2719
|
|
20240108,150400,47104364500,20700,20650,20700,20650,4200
|
|
20240108,150300,47017469600,20650,20700,20700,20650,3382
|
|
20240108,150200,46947543400,20650,20700,20700,20650,5065
|
|
20240108,150100,46842834100,20700,20700,20700,20650,7449
|
|
20240108,150000,46688900100,20700,20650,20700,20650,4155
|
|
20240108,145900,46602984750,20700,20650,20700,20650,5632
|
|
20240108,145800,46486542450,20650,20650,20700,20650,2316
|
|
20240108,145700,46438637550,20700,20700,20700,20650,3422
|
|
20240108,145600,46367831900,20700,20700,20700,20650,2425
|
|
20240108,145500,46317659000,20700,20700,20700,20650,4105
|
|
20240108,145400,46232829800,20650,20750,20750,20650,13673
|
|
20240108,145300,45949743350,20700,20700,20750,20700,7524
|
|
20240108,145200,45793919400,20700,20750,20800,20700,10362
|
|
20240108,145100,45578914050,20800,20800,20800,20750,4858
|
|
20240108,145000,45477994300,20750,20800,20800,20750,2464
|
|
20240108,144900,45426753250,20800,20800,20800,20750,4462
|
|
20240108,144800,45334077900,20750,20750,20800,20750,2015
|
|
20240108,144700,45292204200,20800,20750,20800,20750,2005
|
|
20240108,144600,45250503050,20750,20750,20800,20750,2357
|
|
20240108,144500,45201507150,20750,20800,20800,20750,3466
|
|
20240108,144400,45129454850,20750,20850,20850,20750,11740
|
|
20240108,144300,44885300050,20800,20800,20850,20800,4682
|
|
20240108,144200,44787815950,20850,20850,20900,20800,14146
|
|
20240108,144100,44492994750,20850,20850,20900,20800,21962
|
|
20240108,144000,44035042850,20850,20850,20850,20800,6994
|
|
20240108,143900,43889232100,20850,20750,20850,20750,28200
|
|
20240108,143800,43302569100,20750,20750,20800,20750,4258
|
|
20240108,143700,43214076650,20750,20800,20800,20750,3101
|
|
20240108,143600,43149660250,20800,20800,20800,20750,3104
|
|
20240108,143500,43085109650,20800,20800,20800,20750,2865
|
|
20240108,143400,43025554300,20750,20800,20800,20750,4860
|
|
20240108,143300,42924610550,20800,20800,20800,20750,3701
|
|
20240108,143200,42847705200,20750,20750,20800,20750,4152
|
|
20240108,143100,42761367100,20800,20800,20800,20750,2600
|
|
20240108,143000,42707325450,20800,20800,20800,20750,2225
|
|
20240108,142900,42661073400,20800,20800,20800,20750,2668
|
|
20240108,142800,42605625850,20800,20800,20800,20750,4044
|
|
20240108,142700,42521590600,20800,20800,20800,20750,3783
|
|
20240108,142600,42443016050,20800,20800,20800,20750,2687
|
|
20240108,142500,42387158150,20800,20750,20800,20750,1827
|
|
20240108,142400,42349197250,20750,20750,20800,20700,2790
|
|
20240108,142300,42291266600,20750,20800,20800,20750,6200
|
|
20240108,142200,42162544050,20800,20750,20800,20700,12042
|
|
20240108,142100,41912693550,20800,20750,20800,20750,9635
|
|
20240108,142000,41712692150,20800,20750,20800,20750,5880
|
|
20240108,141900,41590601850,20800,20800,20800,20750,1262
|
|
20240108,141800,41564355250,20800,20750,20800,20750,2682
|
|
20240108,141700,41508596400,20750,20800,20800,20750,4235
|
|
20240108,141600,41420543150,20800,20800,20800,20750,2668
|
|
20240108,141500,41365102650,20750,20750,20800,20750,1676
|
|
20240108,141400,41330280400,20800,20800,20800,20750,8689
|
|
20240108,141300,41149918200,20750,20750,20800,20750,2206
|
|
20240108,141200,41104044450,20800,20750,20800,20750,12857
|
|
20240108,141100,40837195250,20750,20750,20800,20750,7144
|
|
20240108,141000,40688854400,20800,20750,20800,20750,2396
|
|
20240108,140900,40639040250,20800,20750,20800,20750,7157
|
|
20240108,140800,40490283450,20800,20800,20850,20750,14053
|
|
20240108,140700,40197924050,20800,20850,20850,20800,7398
|
|
20240108,140600,40043686000,20850,20850,20850,20800,8601
|
|
20240108,140500,39864432950,20850,20800,20900,20800,18636
|
|
20240108,140400,39476101350,20850,20850,20850,20800,3873
|
|
20240108,140300,39395410950,20850,20900,20900,20800,19919
|
|
20240108,140200,38980102100,20900,20900,20950,20850,19321
|
|
20240108,140100,38576247550,20900,20850,20950,20850,27590
|
|
20240108,140000,37999828600,20900,20900,20950,20850,50935
|
|
20240108,135900,36935965000,20900,20800,20900,20750,113557
|
|
20240108,135800,34567982350,20800,20650,20800,20600,118230
|
|
20240108,135700,32120987500,20600,20600,20650,20600,2292
|
|
20240108,135600,32073722750,20600,20600,20650,20600,3110
|
|
20240108,135500,32009597500,20650,20650,20650,20600,12176
|
|
20240108,135400,31758725350,20650,20650,20650,20600,4199
|
|
20240108,135300,31672166800,20600,20650,20650,20600,7085
|
|
20240108,135200,31526037200,20650,20550,20650,20550,28326
|
|
20240108,135100,30942426100,20600,20600,20600,20550,3590
|
|
20240108,135000,30868563350,20600,20550,20600,20550,2157
|
|
20240108,134900,30824182100,20600,20600,20600,20550,1311
|
|
20240108,134800,30797180950,20600,20550,20600,20550,2053
|
|
20240108,134700,30754898650,20600,20550,20600,20550,2366
|
|
20240108,134600,30706168600,20550,20550,20600,20550,2324
|
|
20240108,134500,30658331500,20550,20600,20600,20550,3786
|
|
20240108,134400,30580447900,20550,20600,20600,20550,2911
|
|
20240108,134300,30520568900,20600,20550,20600,20550,2253
|
|
20240108,134200,30474168300,20600,20550,20600,20550,1661
|
|
20240108,134100,30439993950,20550,20600,20600,20550,2358
|
|
20240108,134000,30391481550,20550,20600,20600,20550,1132
|
|
20240108,133900,30368188000,20600,20550,20600,20550,2191
|
|
20240108,133800,30323082300,20550,20600,20600,20550,2936
|
|
20240108,133700,30262707500,20600,20550,20600,20550,3686
|
|
20240108,133600,30186937300,20550,20550,20600,20550,2823
|
|
20240108,133500,30128808750,20600,20550,20600,20550,3418
|
|
20240108,133400,30058531300,20550,20550,20600,20550,1160
|
|
20240108,133300,30034662450,20600,20600,20600,20550,2341
|
|
20240108,133200,29986507150,20600,20550,20600,20550,622
|
|
20240108,133100,29973701450,20600,20550,20600,20550,1318
|
|
20240108,133000,29946581450,20550,20550,20600,20550,1365
|
|
20240108,132900,29918492550,20600,20600,20600,20550,1046
|
|
20240108,132800,29896970550,20600,20550,20600,20550,719
|
|
20240108,132700,29882160100,20600,20550,20600,20550,2593
|
|
20240108,132600,29828853900,20550,20600,20600,20550,1738
|
|
20240108,132500,29793085750,20550,20600,20600,20550,2772
|
|
20240108,132400,29736044100,20550,20600,20600,20550,1062
|
|
20240108,132300,29714207200,20600,20600,20600,20550,2640
|
|
20240108,132200,29659924700,20600,20600,20600,20550,2902
|
|
20240108,132100,29600221750,20600,20600,20600,20550,1864
|
|
20240108,132000,29561839250,20600,20600,20600,20550,3602
|
|
20240108,131900,29487715450,20600,20600,20600,20550,3358
|
|
20240108,131800,29418621450,20550,20600,20600,20550,1879
|
|
20240108,131700,29379917900,20550,20550,20600,20550,1329
|
|
20240108,131600,29352545150,20600,20600,20600,20550,1665
|
|
20240108,131500,29318258100,20600,20600,20600,20550,2771
|
|
20240108,131400,29261216050,20600,20600,20600,20550,1831
|
|
20240108,131300,29223527200,20600,20550,20600,20550,2627
|
|
20240108,131200,29169486550,20550,20500,20600,20500,16584
|
|
20240108,131100,28828684650,20500,20500,20550,20450,8183
|
|
20240108,131000,28660920850,20500,20500,20550,20450,6133
|
|
20240108,130900,28535165400,20550,20550,20550,20500,5592
|
|
20240108,130800,28420511900,20550,20500,20550,20500,5074
|
|
20240108,130700,28316482650,20550,20550,20550,20450,20364
|
|
20240108,130600,27898991050,20500,20550,20600,20500,19415
|
|
20240108,130500,27500118300,20550,20550,20600,20550,2415
|
|
20240108,130400,27450456150,20550,20550,20600,20550,2253
|
|
20240108,130300,27404129150,20550,20550,20600,20550,2457
|
|
20240108,130200,27353602650,20600,20600,20600,20550,1220
|
|
20240108,130100,27328494900,20550,20600,20600,20550,2021
|
|
20240108,130000,27286931850,20550,20550,20600,20550,2992
|
|
20240108,125900,27225334000,20550,20600,20600,20550,495
|
|
20240108,125800,27215137850,20600,20600,20600,20550,658
|
|
20240108,125700,27201586850,20600,20550,20600,20550,1494
|
|
20240108,125600,27170811500,20550,20550,20600,20550,1667
|
|
20240108,125500,27136545750,20550,20550,20600,20550,3676
|
|
20240108,125400,27060934500,20550,20550,20600,20550,455
|
|
20240108,125300,27051570350,20550,20550,20600,20550,1743
|
|
20240108,125200,27015723700,20600,20550,20600,20550,4597
|
|
20240108,125100,26921067700,20600,20550,20600,20550,1910
|
|
20240108,125000,26881808850,20550,20650,20650,20550,10603
|
|
20240108,124900,26663378100,20650,20650,20650,20600,600
|
|
20240108,124800,26650991050,20650,20650,20650,20600,1289
|
|
20240108,124700,26624385850,20650,20600,20650,20600,868
|
|
20240108,124600,26606464400,20650,20650,20650,20600,1020
|
|
20240108,124500,26585440600,20650,20650,20650,20600,1080
|
|
20240108,124400,26563157700,20600,20600,20650,20600,2135
|
|
20240108,124300,26519166950,20600,20600,20650,20600,1631
|
|
20240108,124200,26485557450,20650,20650,20650,20600,2477
|
|
20240108,124100,26434487050,20650,20600,20650,20600,221
|
|
20240108,124000,26429926100,20650,20650,20650,20600,1031
|
|
20240108,123900,26408647900,20600,20600,20650,20600,2046
|
|
20240108,123800,26366487600,20600,20650,20650,20600,1744
|
|
20240108,123700,26330548200,20650,20650,20650,20600,2250
|
|
20240108,123600,26284162700,20600,20600,20650,20600,1967
|
|
20240108,123500,26243636800,20600,20600,20650,20600,5757
|
|
20240108,123400,26125001050,20600,20600,20650,20600,2972
|
|
20240108,123300,26063765250,20600,20600,20650,20600,3148
|
|
20240108,123200,25998907550,20600,20650,20650,20600,4921
|
|
20240108,123100,25897493000,20650,20600,20650,20600,1761
|
|
20240108,123000,25861198950,20650,20650,20650,20600,1231
|
|
20240108,122900,25835801300,20650,20600,20650,20600,875
|
|
20240108,122800,25817736450,20650,20600,20650,20600,1113
|
|
20240108,122700,25794798250,20650,20650,20650,20600,2445
|
|
20240108,122600,25744388250,20650,20600,20650,20600,2422
|
|
20240108,122500,25694482750,20600,20650,20650,20600,1748
|
|
20240108,122400,25658411250,20650,20650,20650,20600,2061
|
|
20240108,122300,25615911450,20650,20600,20650,20600,11634
|
|
20240108,122200,25376220450,20550,20600,20600,20550,1680
|
|
20240108,122100,25341620050,20600,20600,20600,20550,1140
|
|
20240108,122000,25318172500,20600,20550,20600,20550,1629
|
|
20240108,121900,25284617800,20600,20550,20600,20550,1280
|
|
20240108,121800,25258284600,20600,20550,20600,20550,1122
|
|
20240108,121700,25235212100,20600,20600,20600,20550,2706
|
|
20240108,121600,25179543950,20600,20550,20600,20550,2353
|
|
20240108,121500,25131172900,20550,20550,20600,20550,1415
|
|
20240108,121400,25102047050,20600,20600,20600,20550,2155
|
|
20240108,121300,25057691250,20600,20550,20600,20550,1027
|
|
20240108,121200,25036545500,20550,20550,20600,20550,1538
|
|
20240108,121100,25004898150,20550,20550,20600,20550,993
|
|
20240108,121000,24984479600,20550,20550,20600,20550,2443
|
|
20240108,120900,24934231650,20600,20550,20600,20550,1042
|
|
20240108,120800,24912799200,20600,20550,20600,20550,2350
|
|
20240108,120700,24864434000,20550,20600,20600,20550,10514
|
|
20240108,120600,24647980350,20600,20600,20650,20600,1153
|
|
20240108,120500,24624219650,20650,20600,20650,20600,1914
|
|
20240108,120400,24584724950,20600,20650,20650,20600,2706
|
|
20240108,120300,24528956650,20650,20650,20650,20600,1185
|
|
20240108,120200,24504511650,20650,20700,20700,20600,11353
|
|
20240108,120100,24270049450,20700,20700,20700,20650,2058
|
|
20240108,120000,24227457800,20700,20650,20700,20650,2035
|
|
20240108,115900,24185345200,20700,20650,20700,20650,3053
|
|
20240108,115800,24122233500,20700,20700,20700,20650,1364
|
|
20240108,115700,24094003100,20700,20700,20700,20650,2575
|
|
20240108,115600,24040721900,20700,20650,20700,20600,29355
|
|
20240108,115500,23434276650,20650,20600,20650,20600,1371
|
|
20240108,115400,23405996600,20650,20650,20650,20600,880
|
|
20240108,115300,23387845750,20650,20650,20650,20600,1869
|
|
20240108,115200,23349317750,20650,20600,20650,20600,1224
|
|
20240108,115100,23324065550,20650,20600,20650,20600,932
|
|
20240108,115000,23304859950,20600,20650,20650,20600,2567
|
|
20240108,114900,23251962950,20650,20600,20650,20600,2963
|
|
20240108,114800,23190888750,20600,20600,20650,20600,1990
|
|
20240108,114700,23149864650,20650,20650,20650,20600,1433
|
|
20240108,114600,23120299100,20600,20600,20650,20600,1546
|
|
20240108,114500,23088440300,20650,20600,20650,20550,2990
|
|
20240108,114400,23026840050,20650,20550,20650,20550,4345
|
|
20240108,114300,22937319650,20600,20600,20650,20550,14657
|
|
20240108,114200,22635377250,20650,20650,20650,20600,1510
|
|
20240108,114100,22604221900,20600,20650,20650,20600,2652
|
|
20240108,114000,22549551850,20650,20650,20650,20600,3334
|
|
20240108,113900,22480721600,20650,20650,20650,20600,2871
|
|
20240108,113800,22421521250,20600,20600,20650,20600,1221
|
|
20240108,113700,22396321600,20650,20650,20650,20600,1143
|
|
20240108,113600,22372720850,20600,20650,20650,20600,1167
|
|
20240108,113500,22348655650,20650,20600,20650,20600,1145
|
|
20240108,113400,22325044650,20650,20600,20650,20600,5000
|
|
20240108,113300,22221976500,20650,20650,20650,20600,2629
|
|
20240108,113200,22167691900,20650,20600,20650,20550,17788
|
|
20240108,113100,21801015350,20600,20600,20600,20550,5236
|
|
20240108,113000,21693201700,20600,20550,20600,20550,779
|
|
20240108,112900,21677167950,20550,20600,20600,20550,2938
|
|
20240108,112800,21616708200,20550,20600,20650,20550,25760
|
|
20240108,112700,21086057150,20600,20600,20600,20550,2835
|
|
20240108,112600,21027704350,20550,20600,20600,20550,1211
|
|
20240108,112500,21002766250,20600,20550,20600,20550,2205
|
|
20240108,112400,20957410500,20550,20550,20600,20500,4159
|
|
20240108,112300,20871855300,20550,20500,20550,20500,1263
|
|
20240108,112200,20845922800,20550,20500,20550,20500,4743
|
|
20240108,112100,20748492400,20550,20550,20550,20500,1785
|
|
20240108,112000,20711836350,20500,20500,20550,20500,3171
|
|
20240108,111900,20646724300,20550,20500,20550,20500,1373
|
|
20240108,111800,20618541000,20500,20500,20550,20500,2651
|
|
20240108,111700,20564144450,20500,20550,20550,20500,1269
|
|
20240108,111600,20538070450,20550,20550,20550,20500,7431
|
|
20240108,111500,20385380950,20500,20450,20550,20450,11320
|
|
20240108,111400,20153327000,20500,20500,20500,20450,1798
|
|
20240108,111300,20116507250,20500,20500,20500,20450,1309
|
|
20240108,111200,20089698400,20500,20400,20500,20400,9049
|
|
20240108,111100,19904606700,20400,20400,20450,20400,989
|
|
20240108,111000,19884393700,20400,20400,20450,20350,5040
|
|
20240108,110900,19781562600,20350,20400,20400,20350,3011
|
|
20240108,110800,19720252000,20350,20350,20400,20350,1609
|
|
20240108,110700,19687447850,20350,20400,20400,20350,4035
|
|
20240108,110600,19605236650,20400,20400,20400,20350,998
|
|
20240108,110500,19584883150,20350,20400,20400,20350,3384
|
|
20240108,110400,19516013750,20350,20450,20450,20350,30137
|
|
20240108,110300,18900111750,20500,20450,20500,20450,2410
|
|
20240108,110200,18850809450,20450,20500,20500,20450,1447
|
|
20240108,110100,18821209600,20450,20450,20500,20450,1364
|
|
20240108,110000,18793281550,20500,20450,20500,20450,1666
|
|
20240108,105900,18759169600,20500,20500,20500,20450,528
|
|
20240108,105800,18748360650,20450,20450,20500,20450,1755
|
|
20240108,105700,18712443600,20450,20450,20500,20450,1884
|
|
20240108,105600,18673883200,20450,20450,20500,20450,3572
|
|
20240108,105500,18600730750,20500,20450,20500,20450,1731
|
|
20240108,105400,18565268150,20500,20500,20500,20450,881
|
|
20240108,105300,18547234650,20450,20450,20500,20450,1809
|
|
20240108,105200,18510213000,20500,20450,20500,20450,658
|
|
20240108,105100,18496731200,20500,20450,20500,20450,1016
|
|
20240108,105000,18475929400,20500,20450,20500,20450,1240
|
|
20240108,104900,18450521800,20500,20450,20500,20450,1169
|
|
20240108,104800,18426595800,20500,20500,20500,20450,2103
|
|
20240108,104700,18383527650,20500,20400,20500,20400,15219
|
|
20240108,104600,18072267550,20450,20400,20450,20350,8562
|
|
20240108,104500,17897587150,20350,20400,20400,20350,1685
|
|
20240108,104400,17863266300,20400,20400,20400,20350,1668
|
|
20240108,104300,17829309250,20400,20400,20400,20350,3419
|
|
20240108,104200,17759678500,20350,20350,20400,20350,1566
|
|
20240108,104100,17727801450,20350,20350,20400,20350,4813
|
|
20240108,104000,17629847100,20400,20350,20400,20300,3228
|
|
20240108,103900,17564148600,20350,20350,20350,20300,1962
|
|
20240108,103800,17524223650,20300,20350,20400,20300,2920
|
|
20240108,103700,17464810050,20350,20350,20400,20350,724
|
|
20240108,103600,17450074750,20400,20350,20400,20350,3205
|
|
20240108,103500,17384843300,20400,20350,20400,20200,52173
|
|
20240108,103400,16325876550,20350,20450,20450,20350,6204
|
|
20240108,103300,16199517950,20450,20400,20450,20350,5502
|
|
20240108,103200,16087288600,20350,20500,20500,20350,23517
|
|
20240108,103100,15607142850,20450,20500,20500,20450,947
|
|
20240108,103000,15587768950,20500,20450,20500,20450,987
|
|
20240108,102900,15567565600,20450,20450,20500,20450,1835
|
|
20240108,102800,15530013600,20500,20500,20500,20450,2285
|
|
20240108,102700,15483275550,20450,20500,20500,20450,1022
|
|
20240108,102600,15462363300,20450,20500,20500,20450,2454
|
|
20240108,102500,15412133300,20450,20500,20500,20450,1540
|
|
20240108,102400,15380615850,20500,20500,20500,20450,2787
|
|
20240108,102300,15323609050,20500,20450,20500,20400,2536
|
|
20240108,102200,15271747400,20500,20500,20500,20450,5355
|
|
20240108,102100,15162231300,20450,20500,20550,20450,7063
|
|
20240108,102000,15017456500,20550,20500,20550,20500,991
|
|
20240108,101900,14997129100,20550,20500,20550,20500,1987
|
|
20240108,101800,14956386450,20550,20500,20550,20500,1755
|
|
20240108,101700,14920402250,20500,20550,20550,20500,1263
|
|
20240108,101600,14894472100,20550,20450,20550,20450,10570
|
|
20240108,101500,14677781850,20500,20450,20500,20450,6214
|
|
20240108,101400,14550674800,20500,20500,20500,20400,37528
|
|
20240108,101300,13783213500,20500,20500,20500,20450,4452
|
|
20240108,101200,13692144650,20500,20550,20550,20450,5482
|
|
20240108,101100,13579758300,20500,20500,20550,20500,5152
|
|
20240108,101000,13474076900,20500,20500,20550,20500,1215
|
|
20240108,100900,13449148950,20500,20500,20550,20500,4134
|
|
20240108,100800,13364377350,20500,20550,20550,20500,1081
|
|
20240108,100700,13342201800,20550,20500,20550,20500,566
|
|
20240108,100600,13330584400,20500,20550,20550,20500,2620
|
|
20240108,100500,13276854550,20500,20550,20550,20500,2770
|
|
20240108,100400,13220041250,20500,20500,20550,20500,1394
|
|
20240108,100300,13191450650,20500,20500,20550,20500,1085
|
|
20240108,100200,13169197200,20550,20500,20550,20500,1194
|
|
20240108,100100,13144700200,20500,20550,20550,20500,2987
|
|
20240108,100000,13083460400,20550,20500,20550,20500,3567
|
|
20240108,095900,13010324800,20500,20500,20550,20500,3103
|
|
20240108,095800,12946698650,20500,20550,20600,20500,3659
|
|
20240108,095700,12871499400,20550,20600,20600,20550,3863
|
|
20240108,095600,12792110550,20550,20600,20600,20550,8879
|
|
20240108,095500,12609445750,20550,20600,20650,20550,11385
|
|
20240108,095400,12375099900,20650,20600,20650,20600,2983
|
|
20240108,095300,12313643100,20600,20600,20650,20600,2110
|
|
20240108,095200,12270128650,20650,20650,20650,20600,2184
|
|
20240108,095100,12225083150,20600,20600,20650,20600,2767
|
|
20240108,095000,12168035100,20650,20600,20650,20600,2235
|
|
20240108,094900,12121958200,20600,20650,20650,20600,2261
|
|
20240108,094800,12075316300,20600,20600,20650,20600,2753
|
|
20240108,094700,12018530050,20600,20600,20650,20600,8815
|
|
20240108,094600,11836928600,20600,20600,20650,20600,4606
|
|
20240108,094500,11741993650,20650,20650,20700,20600,6773
|
|
20240108,094400,11602173600,20700,20650,20700,20650,5638
|
|
20240108,094300,11485652850,20700,20650,20700,20650,3462
|
|
20240108,094200,11414056100,20650,20650,20700,20650,2730
|
|
20240108,094100,11357630800,20700,20700,20700,20650,2860
|
|
20240108,094000,11298471100,20650,20600,20700,20600,22058
|
|
20240108,093900,10842903950,20650,20600,20650,20600,3662
|
|
20240108,093800,10767406200,20600,20600,20650,20600,7800
|
|
20240108,093700,10606704350,20650,20650,20650,20600,1880
|
|
20240108,093600,10567924950,20600,20600,20650,20600,1676
|
|
20240108,093500,10533346850,20650,20550,20650,20550,9887
|
|
20240108,093400,10329628700,20550,20500,20600,20500,9058
|
|
20240108,093300,10143459350,20500,20400,20550,20400,13206
|
|
20240108,093200,9873095750,20400,20400,20450,20400,2769
|
|
20240108,093100,9816566150,20450,20450,20450,20400,1788
|
|
20240108,093000,9780023550,20450,20500,20500,20400,6203
|
|
20240108,092900,9653077200,20500,20550,20550,20450,7436
|
|
20240108,092800,9500617650,20500,20500,20550,20500,5301
|
|
20240108,092700,9391758400,20550,20500,20600,20500,8498
|
|
20240108,092600,9217328950,20500,20550,20550,20500,3460
|
|
20240108,092500,9146292700,20550,20600,20600,20500,8984
|
|
20240108,092400,8961587150,20600,20700,20700,20550,13557
|
|
20240108,092300,8682161000,20650,20600,20700,20500,24333
|
|
20240108,092200,8180194200,20500,20550,20600,20500,7310
|
|
20240108,092100,8029961400,20550,20550,20550,20500,8918
|
|
20240108,092000,7846738500,20550,20550,20600,20550,2381
|
|
20240108,091900,7797761400,20600,20450,20600,20450,9256
|
|
20240108,091800,7607859550,20500,20500,20500,20400,13065
|
|
20240108,091700,7340860450,20450,20500,20550,20450,7297
|
|
20240108,091600,7191184800,20500,20650,20650,20500,11142
|
|
20240108,091500,6961707300,20650,20650,20650,20600,6422
|
|
20240108,091400,6829175200,20650,20650,20700,20600,9114
|
|
20240108,091300,6640981300,20650,20550,20700,20500,39244
|
|
20240108,091200,5832616050,20450,20450,20500,20400,17286
|
|
20240108,091100,5478951100,20400,20400,20450,20400,4229
|
|
20240108,091000,5392567600,20400,20450,20500,20400,5901
|
|
20240108,090900,5271999300,20400,20350,20450,20350,8141
|
|
20240108,090800,5106129200,20350,20300,20400,20300,13145
|
|
20240108,090700,4838362700,20350,20250,20350,20200,17731
|
|
20240108,090600,4479137600,20300,20350,20350,20250,26799
|
|
20240108,090500,3935678450,20350,20350,20500,20350,8614
|
|
20240108,090400,3760086200,20350,20350,20500,20300,19651
|
|
20240108,090300,3359867900,20300,20450,20550,20300,43315
|
|
20240108,090200,2474522900,20450,20400,20500,20350,12281
|
|
20240108,090100,2223463950,20400,20450,20500,20250,42215
|
|
20240108,090000,1362855950,20450,20650,20700,20400,64239
|