748 lines
40 KiB
CSV
748 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,212500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,212400,14025005550,40750,40750,40750,40750,0
|
|
20240110,212300,14025005550,40750,40750,40750,40750,0
|
|
20240110,212200,14025005550,40750,40750,40750,40750,0
|
|
20240110,212100,14025005550,40750,40750,40750,40750,0
|
|
20240110,212000,14025005550,40750,40750,40750,40750,0
|
|
20240110,211900,14025005550,40750,40750,40750,40750,0
|
|
20240110,211800,14025005550,40750,40750,40750,40750,0
|
|
20240110,211700,14025005550,40750,40750,40750,40750,0
|
|
20240110,211600,14025005550,40750,40750,40750,40750,0
|
|
20240110,211500,14025005550,40750,40750,40750,40750,0
|
|
20240110,211400,14025005550,40750,40750,40750,40750,0
|
|
20240110,211300,14025005550,40750,40750,40750,40750,0
|
|
20240110,211200,14025005550,40750,40750,40750,40750,0
|
|
20240110,211100,14025005550,40750,40750,40750,40750,0
|
|
20240110,211000,14025005550,40750,40750,40750,40750,0
|
|
20240110,210900,14025005550,40750,40750,40750,40750,0
|
|
20240110,210800,14025005550,40750,40750,40750,40750,0
|
|
20240110,210700,14025005550,40750,40750,40750,40750,0
|
|
20240110,210600,14025005550,40750,40750,40750,40750,0
|
|
20240110,210500,14025005550,40750,40750,40750,40750,0
|
|
20240110,210400,14025005550,40750,40750,40750,40750,0
|
|
20240110,210300,14025005550,40750,40750,40750,40750,0
|
|
20240110,210200,14025005550,40750,40750,40750,40750,0
|
|
20240110,210100,14025005550,40750,40750,40750,40750,0
|
|
20240110,210000,14025005550,40750,40750,40750,40750,0
|
|
20240110,205900,14025005550,40750,40750,40750,40750,0
|
|
20240110,205800,14025005550,40750,40750,40750,40750,0
|
|
20240110,205700,14025005550,40750,40750,40750,40750,0
|
|
20240110,205600,14025005550,40750,40750,40750,40750,0
|
|
20240110,205500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,205400,14025005550,40750,40750,40750,40750,0
|
|
20240110,205300,14025005550,40750,40750,40750,40750,0
|
|
20240110,205200,14025005550,40750,40750,40750,40750,0
|
|
20240110,205100,14025005550,40750,40750,40750,40750,0
|
|
20240110,205000,14025005550,40750,40750,40750,40750,0
|
|
20240110,204900,14025005550,40750,40750,40750,40750,0
|
|
20240110,204800,14025005550,40750,40750,40750,40750,0
|
|
20240110,204700,14025005550,40750,40750,40750,40750,0
|
|
20240110,204600,14025005550,40750,40750,40750,40750,0
|
|
20240110,204500,14025005550,40750,40750,40750,40750,0
|
|
20240110,204400,14025005550,40750,40750,40750,40750,0
|
|
20240110,204300,14025005550,40750,40750,40750,40750,0
|
|
20240110,204200,14025005550,40750,40750,40750,40750,0
|
|
20240110,204100,14025005550,40750,40750,40750,40750,0
|
|
20240110,204000,14025005550,40750,40750,40750,40750,0
|
|
20240110,203900,14025005550,40750,40750,40750,40750,0
|
|
20240110,203800,14025005550,40750,40750,40750,40750,0
|
|
20240110,203700,14025005550,40750,40750,40750,40750,0
|
|
20240110,203600,14025005550,40750,40750,40750,40750,0
|
|
20240110,203500,14025005550,40750,40750,40750,40750,0
|
|
20240110,203400,14025005550,40750,40750,40750,40750,0
|
|
20240110,203300,14025005550,40750,40750,40750,40750,0
|
|
20240110,203200,14025005550,40750,40750,40750,40750,0
|
|
20240110,203100,14025005550,40750,40750,40750,40750,0
|
|
20240110,203000,14025005550,40750,40750,40750,40750,0
|
|
20240110,202900,14025005550,40750,40750,40750,40750,0
|
|
20240110,202800,14025005550,40750,40750,40750,40750,0
|
|
20240110,202700,14025005550,40750,40750,40750,40750,0
|
|
20240110,202600,14025005550,40750,40750,40750,40750,0
|
|
20240110,202500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,202400,14025005550,40750,40750,40750,40750,0
|
|
20240110,202300,14025005550,40750,40750,40750,40750,0
|
|
20240110,202200,14025005550,40750,40750,40750,40750,0
|
|
20240110,202100,14025005550,40750,40750,40750,40750,0
|
|
20240110,202000,14025005550,40750,40750,40750,40750,0
|
|
20240110,201900,14025005550,40750,40750,40750,40750,0
|
|
20240110,201800,14025005550,40750,40750,40750,40750,0
|
|
20240110,201700,14025005550,40750,40750,40750,40750,0
|
|
20240110,201600,14025005550,40750,40750,40750,40750,0
|
|
20240110,201500,14025005550,40750,40750,40750,40750,0
|
|
20240110,201400,14025005550,40750,40750,40750,40750,0
|
|
20240110,201300,14025005550,40750,40750,40750,40750,0
|
|
20240110,201200,14025005550,40750,40750,40750,40750,0
|
|
20240110,201100,14025005550,40750,40750,40750,40750,0
|
|
20240110,201000,14025005550,40750,40750,40750,40750,0
|
|
20240110,200900,14025005550,40750,40750,40750,40750,0
|
|
20240110,200800,14025005550,40750,40750,40750,40750,0
|
|
20240110,200700,14025005550,40750,40750,40750,40750,0
|
|
20240110,200600,14025005550,40750,40750,40750,40750,0
|
|
20240110,200500,14025005550,40750,40750,40750,40750,0
|
|
20240110,200400,14025005550,40750,40750,40750,40750,0
|
|
20240110,200300,14025005550,40750,40750,40750,40750,0
|
|
20240110,200200,14025005550,40750,40750,40750,40750,0
|
|
20240110,200100,14025005550,40750,40750,40750,40750,0
|
|
20240110,200000,14025005550,40750,40750,40750,40750,0
|
|
20240110,195900,14025005550,40750,40750,40750,40750,0
|
|
20240110,195800,14025005550,40750,40750,40750,40750,0
|
|
20240110,195700,14025005550,40750,40750,40750,40750,0
|
|
20240110,195600,14025005550,40750,40750,40750,40750,0
|
|
20240110,195500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,195400,14025005550,40750,40750,40750,40750,0
|
|
20240110,195300,14025005550,40750,40750,40750,40750,0
|
|
20240110,195200,14025005550,40750,40750,40750,40750,0
|
|
20240110,195100,14025005550,40750,40750,40750,40750,0
|
|
20240110,195000,14025005550,40750,40750,40750,40750,0
|
|
20240110,194900,14025005550,40750,40750,40750,40750,0
|
|
20240110,194800,14025005550,40750,40750,40750,40750,0
|
|
20240110,194700,14025005550,40750,40750,40750,40750,0
|
|
20240110,194600,14025005550,40750,40750,40750,40750,0
|
|
20240110,194500,14025005550,40750,40750,40750,40750,0
|
|
20240110,194400,14025005550,40750,40750,40750,40750,0
|
|
20240110,194300,14025005550,40750,40750,40750,40750,0
|
|
20240110,194200,14025005550,40750,40750,40750,40750,0
|
|
20240110,194100,14025005550,40750,40750,40750,40750,0
|
|
20240110,194000,14025005550,40750,40750,40750,40750,0
|
|
20240110,193900,14025005550,40750,40750,40750,40750,0
|
|
20240110,193800,14025005550,40750,40750,40750,40750,0
|
|
20240110,193700,14025005550,40750,40750,40750,40750,0
|
|
20240110,193600,14025005550,40750,40750,40750,40750,0
|
|
20240110,193500,14025005550,40750,40750,40750,40750,0
|
|
20240110,193400,14025005550,40750,40750,40750,40750,0
|
|
20240110,193300,14025005550,40750,40750,40750,40750,0
|
|
20240110,193200,14025005550,40750,40750,40750,40750,0
|
|
20240110,193100,14025005550,40750,40750,40750,40750,0
|
|
20240110,193000,14025005550,40750,40750,40750,40750,0
|
|
20240110,192900,14025005550,40750,40750,40750,40750,0
|
|
20240110,192800,14025005550,40750,40750,40750,40750,0
|
|
20240110,192700,14025005550,40750,40750,40750,40750,0
|
|
20240110,192600,14025005550,40750,40750,40750,40750,0
|
|
20240110,192500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,192400,14025005550,40750,40750,40750,40750,0
|
|
20240110,192300,14025005550,40750,40750,40750,40750,0
|
|
20240110,192200,14025005550,40750,40750,40750,40750,0
|
|
20240110,192100,14025005550,40750,40750,40750,40750,0
|
|
20240110,192000,14025005550,40750,40750,40750,40750,0
|
|
20240110,191900,14025005550,40750,40750,40750,40750,0
|
|
20240110,191800,14025005550,40750,40750,40750,40750,0
|
|
20240110,191700,14025005550,40750,40750,40750,40750,0
|
|
20240110,191600,14025005550,40750,40750,40750,40750,0
|
|
20240110,191500,14025005550,40750,40750,40750,40750,0
|
|
20240110,191400,14025005550,40750,40750,40750,40750,0
|
|
20240110,191300,14025005550,40750,40750,40750,40750,0
|
|
20240110,191200,14025005550,40750,40750,40750,40750,0
|
|
20240110,191100,14025005550,40750,40750,40750,40750,0
|
|
20240110,191000,14025005550,40750,40750,40750,40750,0
|
|
20240110,190900,14025005550,40750,40750,40750,40750,0
|
|
20240110,190800,14025005550,40750,40750,40750,40750,0
|
|
20240110,190700,14025005550,40750,40750,40750,40750,0
|
|
20240110,190600,14025005550,40750,40750,40750,40750,0
|
|
20240110,190500,14025005550,40750,40750,40750,40750,0
|
|
20240110,190400,14025005550,40750,40750,40750,40750,0
|
|
20240110,190300,14025005550,40750,40750,40750,40750,0
|
|
20240110,190200,14025005550,40750,40750,40750,40750,0
|
|
20240110,190100,14025005550,40750,40750,40750,40750,0
|
|
20240110,190000,14025005550,40750,40750,40750,40750,0
|
|
20240110,185900,14025005550,40750,40750,40750,40750,0
|
|
20240110,185800,14025005550,40750,40750,40750,40750,0
|
|
20240110,185700,14025005550,40750,40750,40750,40750,0
|
|
20240110,185600,14025005550,40750,40750,40750,40750,0
|
|
20240110,185500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,185400,14025005550,40750,40750,40750,40750,0
|
|
20240110,185300,14025005550,40750,40750,40750,40750,0
|
|
20240110,185200,14025005550,40750,40750,40750,40750,0
|
|
20240110,185100,14025005550,40750,40750,40750,40750,0
|
|
20240110,185000,14025005550,40750,40750,40750,40750,0
|
|
20240110,184900,14025005550,40750,40750,40750,40750,0
|
|
20240110,184800,14025005550,40750,40750,40750,40750,0
|
|
20240110,184700,14025005550,40750,40750,40750,40750,0
|
|
20240110,184600,14025005550,40750,40750,40750,40750,0
|
|
20240110,184500,14025005550,40750,40750,40750,40750,0
|
|
20240110,184400,14025005550,40750,40750,40750,40750,0
|
|
20240110,184300,14025005550,40750,40750,40750,40750,0
|
|
20240110,184200,14025005550,40750,40750,40750,40750,0
|
|
20240110,184100,14025005550,40750,40750,40750,40750,0
|
|
20240110,184000,14025005550,40750,40750,40750,40750,0
|
|
20240110,183900,14025005550,40750,40750,40750,40750,0
|
|
20240110,183800,14025005550,40750,40750,40750,40750,0
|
|
20240110,183700,14025005550,40750,40750,40750,40750,0
|
|
20240110,183600,14025005550,40750,40750,40750,40750,0
|
|
20240110,183500,14025005550,40750,40750,40750,40750,0
|
|
20240110,183400,14025005550,40750,40750,40750,40750,0
|
|
20240110,183300,14025005550,40750,40750,40750,40750,0
|
|
20240110,183200,14025005550,40750,40750,40750,40750,0
|
|
20240110,183100,14025005550,40750,40750,40750,40750,0
|
|
20240110,183000,14025005550,40750,40750,40750,40750,0
|
|
20240110,182900,14025005550,40750,40750,40750,40750,0
|
|
20240110,182800,14025005550,40750,40750,40750,40750,0
|
|
20240110,182700,14025005550,40750,40750,40750,40750,0
|
|
20240110,182600,14025005550,40750,40750,40750,40750,0
|
|
20240110,182500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,182400,14025005550,40750,40750,40750,40750,0
|
|
20240110,182300,14025005550,40750,40750,40750,40750,0
|
|
20240110,182200,14025005550,40750,40750,40750,40750,0
|
|
20240110,182100,14025005550,40750,40750,40750,40750,0
|
|
20240110,182000,14025005550,40750,40750,40750,40750,0
|
|
20240110,181900,14025005550,40750,40750,40750,40750,0
|
|
20240110,181800,14025005550,40750,40750,40750,40750,0
|
|
20240110,181700,14025005550,40750,40750,40750,40750,0
|
|
20240110,181600,14025005550,40750,40750,40750,40750,0
|
|
20240110,181500,14025005550,40750,40750,40750,40750,0
|
|
20240110,181400,14025005550,40750,40750,40750,40750,0
|
|
20240110,181300,14025005550,40750,40750,40750,40750,0
|
|
20240110,181200,14025005550,40750,40750,40750,40750,0
|
|
20240110,181100,14025005550,40750,40750,40750,40750,0
|
|
20240110,181000,14025005550,40750,40750,40750,40750,0
|
|
20240110,180900,14025005550,40750,40750,40750,40750,0
|
|
20240110,180800,14025005550,40750,40750,40750,40750,0
|
|
20240110,180700,14025005550,40750,40750,40750,40750,0
|
|
20240110,180600,14025005550,40750,40750,40750,40750,0
|
|
20240110,180500,14025005550,40750,40750,40750,40750,0
|
|
20240110,180400,14025005550,40750,40750,40750,40750,0
|
|
20240110,180300,14025005550,40750,40750,40750,40750,0
|
|
20240110,180200,14025005550,40750,40750,40750,40750,0
|
|
20240110,180100,14025005550,40750,40750,40750,40750,0
|
|
20240110,180000,14025005550,40750,40750,40750,40750,0
|
|
20240110,175900,14025005550,40750,40750,40750,40750,0
|
|
20240110,175800,14025005550,40750,40750,40750,40750,0
|
|
20240110,175700,14025005550,40750,40750,40750,40750,0
|
|
20240110,175600,14025005550,40750,40750,40750,40750,0
|
|
20240110,175500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,175400,14025005550,40750,40750,40750,40750,0
|
|
20240110,175300,14025005550,40750,40750,40750,40750,0
|
|
20240110,175200,14025005550,40750,40750,40750,40750,0
|
|
20240110,175100,14025005550,40750,40750,40750,40750,0
|
|
20240110,175000,14025005550,40750,40750,40750,40750,0
|
|
20240110,174900,14025005550,40750,40750,40750,40750,0
|
|
20240110,174800,14025005550,40750,40750,40750,40750,0
|
|
20240110,174700,14025005550,40750,40750,40750,40750,0
|
|
20240110,174600,14025005550,40750,40750,40750,40750,0
|
|
20240110,174500,14025005550,40750,40750,40750,40750,0
|
|
20240110,174400,14025005550,40750,40750,40750,40750,0
|
|
20240110,174300,14025005550,40750,40750,40750,40750,0
|
|
20240110,174200,14025005550,40750,40750,40750,40750,0
|
|
20240110,174100,14025005550,40750,40750,40750,40750,0
|
|
20240110,174000,14025005550,40750,40750,40750,40750,0
|
|
20240110,173900,14025005550,40750,40750,40750,40750,0
|
|
20240110,173800,14025005550,40750,40750,40750,40750,0
|
|
20240110,173700,14025005550,40750,40750,40750,40750,0
|
|
20240110,173600,14025005550,40750,40750,40750,40750,0
|
|
20240110,173500,14025005550,40750,40750,40750,40750,0
|
|
20240110,173400,14025005550,40750,40750,40750,40750,0
|
|
20240110,173300,14025005550,40750,40750,40750,40750,0
|
|
20240110,173200,14025005550,40750,40750,40750,40750,0
|
|
20240110,173100,14025005550,40750,40750,40750,40750,0
|
|
20240110,173000,14025005550,40750,40750,40750,40750,0
|
|
20240110,172900,14025005550,40750,40750,40750,40750,0
|
|
20240110,172800,14025005550,40750,40750,40750,40750,0
|
|
20240110,172700,14025005550,40750,40750,40750,40750,0
|
|
20240110,172600,14025005550,40750,40750,40750,40750,0
|
|
20240110,172500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,172400,14025005550,40750,40750,40750,40750,0
|
|
20240110,172300,14025005550,40750,40750,40750,40750,0
|
|
20240110,172200,14025005550,40750,40750,40750,40750,0
|
|
20240110,172100,14025005550,40750,40750,40750,40750,0
|
|
20240110,172000,14025005550,40750,40750,40750,40750,0
|
|
20240110,171900,14025005550,40750,40750,40750,40750,0
|
|
20240110,171800,14025005550,40750,40750,40750,40750,0
|
|
20240110,171700,14025005550,40750,40750,40750,40750,0
|
|
20240110,171600,14025005550,40750,40750,40750,40750,0
|
|
20240110,171500,14025005550,40750,40750,40750,40750,0
|
|
20240110,171400,14025005550,40750,40750,40750,40750,0
|
|
20240110,171300,14025005550,40750,40750,40750,40750,0
|
|
20240110,171200,14025005550,40750,40750,40750,40750,0
|
|
20240110,171100,14025005550,40750,40750,40750,40750,0
|
|
20240110,171000,14025005550,40750,40750,40750,40750,0
|
|
20240110,170900,14025005550,40750,40750,40750,40750,0
|
|
20240110,170800,14025005550,40750,40750,40750,40750,0
|
|
20240110,170700,14025005550,40750,40750,40750,40750,0
|
|
20240110,170600,14025005550,40750,40750,40750,40750,0
|
|
20240110,170500,14025005550,40750,40750,40750,40750,0
|
|
20240110,170400,14025005550,40750,40750,40750,40750,0
|
|
20240110,170300,14025005550,40750,40750,40750,40750,0
|
|
20240110,170200,14025005550,40750,40750,40750,40750,0
|
|
20240110,170100,14025005550,40750,40750,40750,40750,0
|
|
20240110,170000,14025005550,40750,40750,40750,40750,0
|
|
20240110,165900,14025005550,40750,40750,40750,40750,0
|
|
20240110,165800,14025005550,40750,40750,40750,40750,0
|
|
20240110,165700,14025005550,40750,40750,40750,40750,0
|
|
20240110,165600,14025005550,40750,40750,40750,40750,0
|
|
20240110,165500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,165400,14025005550,40750,40750,40750,40750,0
|
|
20240110,165300,14025005550,40750,40750,40750,40750,0
|
|
20240110,165200,14025005550,40750,40750,40750,40750,0
|
|
20240110,165100,14025005550,40750,40750,40750,40750,0
|
|
20240110,165000,14025005550,40750,40750,40750,40750,0
|
|
20240110,164900,14025005550,40750,40750,40750,40750,0
|
|
20240110,164800,14025005550,40750,40750,40750,40750,0
|
|
20240110,164700,14025005550,40750,40750,40750,40750,0
|
|
20240110,164600,14025005550,40750,40750,40750,40750,0
|
|
20240110,164500,14025005550,40750,40750,40750,40750,0
|
|
20240110,164400,14025005550,40750,40750,40750,40750,0
|
|
20240110,164300,14025005550,40750,40750,40750,40750,0
|
|
20240110,164200,14025005550,40750,40750,40750,40750,0
|
|
20240110,164100,14025005550,40750,40750,40750,40750,0
|
|
20240110,164000,14025005550,40750,40750,40750,40750,0
|
|
20240110,163900,14025005550,40750,40750,40750,40750,0
|
|
20240110,163800,14025005550,40750,40750,40750,40750,0
|
|
20240110,163700,14025005550,40750,40750,40750,40750,0
|
|
20240110,163600,14025005550,40750,40750,40750,40750,0
|
|
20240110,163500,14025005550,40750,40750,40750,40750,0
|
|
20240110,163400,14025005550,40750,40750,40750,40750,0
|
|
20240110,163300,14025005550,40750,40750,40750,40750,0
|
|
20240110,163200,14025005550,40750,40750,40750,40750,0
|
|
20240110,163100,14025005550,40750,40750,40750,40750,0
|
|
20240110,163000,14025005550,40750,40750,40750,40750,0
|
|
20240110,162900,14025005550,40750,40750,40750,40750,0
|
|
20240110,162800,14025005550,40750,40750,40750,40750,0
|
|
20240110,162700,14025005550,40750,40750,40750,40750,0
|
|
20240110,162600,14025005550,40750,40750,40750,40750,0
|
|
20240110,162500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,162400,14025005550,40750,40750,40750,40750,0
|
|
20240110,162300,14025005550,40750,40750,40750,40750,0
|
|
20240110,162200,14025005550,40750,40750,40750,40750,0
|
|
20240110,162100,14025005550,40750,40750,40750,40750,0
|
|
20240110,162000,14025005550,40750,40750,40750,40750,0
|
|
20240110,161900,14025005550,40750,40750,40750,40750,0
|
|
20240110,161800,14025005550,40750,40750,40750,40750,0
|
|
20240110,161700,14025005550,40750,40750,40750,40750,0
|
|
20240110,161600,14025005550,40750,40750,40750,40750,0
|
|
20240110,161500,14025005550,40750,40750,40750,40750,0
|
|
20240110,161400,14025005550,40750,40750,40750,40750,0
|
|
20240110,161300,14025005550,40750,40750,40750,40750,0
|
|
20240110,161200,14025005550,40750,40750,40750,40750,0
|
|
20240110,161100,14025005550,40750,40750,40750,40750,0
|
|
20240110,161000,14025005550,40750,40750,40750,40750,0
|
|
20240110,160900,14025005550,40750,40750,40750,40750,0
|
|
20240110,160800,14025005550,40750,40750,40750,40750,0
|
|
20240110,160700,14025005550,40750,40750,40750,40750,0
|
|
20240110,160600,14025005550,40750,40750,40750,40750,0
|
|
20240110,160500,14025005550,40750,40750,40750,40750,0
|
|
20240110,160400,14025005550,40750,40750,40750,40750,0
|
|
20240110,160300,14025005550,40750,40750,40750,40750,0
|
|
20240110,160200,14025005550,40750,40750,40750,40750,0
|
|
20240110,160100,14025005550,40750,40750,40750,40750,0
|
|
20240110,160000,14025005550,40750,40750,40750,40750,0
|
|
20240110,155900,14025005550,40750,40750,40750,40750,0
|
|
20240110,155800,14025005550,40750,40750,40750,40750,0
|
|
20240110,155700,14025005550,40750,40750,40750,40750,0
|
|
20240110,155600,14025005550,40750,40750,40750,40750,0
|
|
20240110,155500,14025005550,40750,40750,40750,40750,5918
|
|
20240110,155400,14025005550,40750,40750,40750,40750,0
|
|
20240110,155300,14025005550,40750,40750,40750,40750,0
|
|
20240110,155200,14025005550,40750,40750,40750,40750,0
|
|
20240110,155100,14025005550,40750,40750,40750,40750,0
|
|
20240110,155000,14025005550,40750,40750,40750,40750,0
|
|
20240110,154900,14025005550,40750,40750,40750,40750,0
|
|
20240110,154800,14025005550,40750,40750,40750,40750,0
|
|
20240110,154700,14025005550,40750,40750,40750,40750,0
|
|
20240110,154600,14025005550,40750,40750,40750,40750,0
|
|
20240110,154500,14025005550,40750,40750,40750,40750,0
|
|
20240110,154400,14025005550,40750,40750,40750,40750,0
|
|
20240110,154300,14025005550,40750,40750,40750,40750,0
|
|
20240110,154200,14025005550,40750,40750,40750,40750,0
|
|
20240110,154100,14025005550,40750,40750,40750,40750,0
|
|
20240110,154000,14025005550,40750,40750,40750,40750,0
|
|
20240110,153900,14025005550,40750,40750,40750,40750,0
|
|
20240110,153800,14025005550,40750,40750,40750,40750,0
|
|
20240110,153700,14025005550,40750,40750,40750,40750,0
|
|
20240110,153600,14025005550,40750,40750,40750,40750,0
|
|
20240110,153500,14025005550,40750,40750,40750,40750,0
|
|
20240110,153400,14025005550,40750,40750,40750,40750,0
|
|
20240110,153300,14025005550,40750,40750,40750,40750,0
|
|
20240110,153200,14025005550,40750,40750,40750,40750,0
|
|
20240110,153100,14025005550,40750,40750,40750,40750,0
|
|
20240110,153000,14025005550,40750,40750,40750,40750,5918
|
|
20240110,152900,13783847050,40750,40750,40750,40750,0
|
|
20240110,152800,13783847050,40750,40750,40750,40750,0
|
|
20240110,152700,13783847050,40750,40750,40750,40750,0
|
|
20240110,152600,13783847050,40750,40750,40750,40750,0
|
|
20240110,152500,13783847050,40750,40750,40750,40750,0
|
|
20240110,152400,13783847050,40750,40750,40750,40750,0
|
|
20240110,152300,13783847050,40750,40750,40750,40750,0
|
|
20240110,152200,13783847050,40750,40750,40750,40750,0
|
|
20240110,152100,13783847050,40750,40750,40750,40750,0
|
|
20240110,152000,13783847050,40750,40750,40750,40750,0
|
|
20240110,151900,13783847050,40750,40650,40750,40450,5824
|
|
20240110,151800,13547868050,40700,40700,40700,40650,390
|
|
20240110,151700,13532008850,40700,40650,40700,40600,551
|
|
20240110,151600,13509606550,40650,40550,40650,40550,235
|
|
20240110,151500,13500056050,40650,40600,40650,40500,1647
|
|
20240110,151400,13433274400,40600,40550,40650,40550,351
|
|
20240110,151300,13419023300,40600,40600,40650,40600,828
|
|
20240110,151200,13385401750,40650,40600,40650,40600,336
|
|
20240110,151100,13371755400,40600,40650,40700,40600,574
|
|
20240110,151000,13348410350,40650,40700,40750,40650,1067
|
|
20240110,150900,13304985750,40700,40650,40750,40600,588
|
|
20240110,150800,13281069500,40650,40600,40700,40600,172
|
|
20240110,150700,13274080150,40700,40700,40700,40550,1138
|
|
20240110,150600,13227858250,40700,40650,40700,40650,209
|
|
20240110,150500,13219355900,40700,40700,40700,40650,262
|
|
20240110,150400,13208696450,40700,40700,40700,40600,387
|
|
20240110,150300,13192974050,40700,40700,40700,40600,571
|
|
20240110,150200,13169766750,40650,40700,40700,40650,202
|
|
20240110,150100,13161552000,40650,40700,40700,40650,251
|
|
20240110,150000,13151341900,40650,40700,40750,40650,440
|
|
20240110,145900,13133434950,40700,40750,40750,40650,157
|
|
20240110,145800,13127042300,40700,40750,40750,40700,418
|
|
20240110,145700,13110018850,40750,40800,40800,40700,393
|
|
20240110,145600,13094000850,40750,40750,40800,40700,734
|
|
20240110,145500,13064079850,40700,40750,40750,40700,356
|
|
20240110,145400,13049578200,40750,40750,40750,40650,415
|
|
20240110,145300,13032685000,40700,40800,40800,40700,681
|
|
20240110,145200,13004930200,40750,40800,40800,40750,465
|
|
20240110,145100,12985969000,40750,40800,40800,40750,529
|
|
20240110,145000,12964397550,40800,40750,40800,40700,410
|
|
20240110,144900,12947688050,40800,40800,40800,40700,710
|
|
20240110,144800,12918739150,40750,40750,40800,40700,339
|
|
20240110,144700,12904915250,40750,40800,40800,40750,625
|
|
20240110,144600,12879428000,40800,40800,40800,40750,497
|
|
20240110,144500,12859157100,40800,40800,40850,40750,886
|
|
20240110,144400,12823026650,40850,40750,40850,40750,530
|
|
20240110,144300,12801391050,40800,40800,40850,40750,514
|
|
20240110,144200,12780412000,40850,40850,40850,40800,500
|
|
20240110,144100,12759989700,40800,40800,40850,40800,593
|
|
20240110,144000,12735777900,40850,40850,40850,40800,494
|
|
20240110,143900,12715608050,40850,40800,40850,40750,625
|
|
20240110,143800,12690099450,40800,40800,40850,40750,581
|
|
20240110,143700,12666396750,40800,40800,40800,40750,551
|
|
20240110,143600,12643919500,40800,40800,40800,40750,436
|
|
20240110,143500,12626138350,40800,40750,40800,40750,544
|
|
20240110,143400,12603948700,40700,40800,40850,40700,1202
|
|
20240110,143300,12554955050,40750,40750,40800,40700,512
|
|
20240110,143200,12534076300,40750,40750,40850,40700,665
|
|
20240110,143100,12506952300,40850,40800,40850,40700,538
|
|
20240110,143000,12485001300,40800,40800,40850,40750,633
|
|
20240110,142900,12459163900,40750,40750,40800,40750,440
|
|
20240110,142800,12441221400,40750,40800,40800,40750,528
|
|
20240110,142700,12419698500,40800,40750,40850,40700,641
|
|
20240110,142600,12393553900,40800,40800,40800,40750,276
|
|
20240110,142500,12382300400,40800,40850,40850,40750,416
|
|
20240110,142400,12365327550,40800,40850,40850,40750,355
|
|
20240110,142300,12350842800,40800,40750,40850,40750,558
|
|
20240110,142200,12328080000,40800,40750,40800,40750,369
|
|
20240110,142100,12313030500,40800,40750,40800,40750,223
|
|
20240110,142000,12303939050,40750,40800,40800,40700,597
|
|
20240110,141900,12279599450,40750,40800,40800,40700,300
|
|
20240110,141800,12267373700,40700,40800,40850,40700,797
|
|
20240110,141700,12234864650,40850,40850,40850,40800,404
|
|
20240110,141600,12218368850,40800,40800,40850,40800,268
|
|
20240110,141500,12207425400,40800,40850,40850,40800,505
|
|
20240110,141400,12186807650,40850,40850,40850,40800,607
|
|
20240110,141300,12162031350,40800,40850,40850,40800,689
|
|
20240110,141200,12133896900,40850,40800,40850,40800,442
|
|
20240110,141100,12115843850,40850,40800,40850,40800,445
|
|
20240110,141000,12097674900,40850,40750,40850,40750,956
|
|
20240110,140900,12058667250,40800,40800,40800,40750,304
|
|
20240110,140800,12046266800,40800,40750,40800,40750,420
|
|
20240110,140700,12029137250,40800,40850,40850,40750,804
|
|
20240110,140600,11996324650,40850,40850,40850,40750,452
|
|
20240110,140500,11977871900,40850,40850,40900,40800,633
|
|
20240110,140400,11952013900,40850,40850,40900,40800,256
|
|
20240110,140300,11941556300,40800,40850,40900,40800,563
|
|
20240110,140200,11918557450,40850,40850,40850,40850,237
|
|
20240110,140100,11908876000,40850,40850,40900,40750,606
|
|
20240110,140000,11884126250,40800,40800,40850,40750,544
|
|
20240110,135900,11861922200,40800,40850,40900,40800,471
|
|
20240110,135800,11842683100,40850,40900,40900,40800,544
|
|
20240110,135700,11820458600,40900,40850,40900,40800,178
|
|
20240110,135600,11813181300,40850,40850,40900,40800,488
|
|
20240110,135500,11793250250,40850,40850,40900,40800,696
|
|
20240110,135400,11764817100,40850,40850,40850,40800,233
|
|
20240110,135300,11755300300,40850,40850,40850,40800,207
|
|
20240110,135200,11746844600,40850,40800,40850,40800,325
|
|
20240110,135100,11733573400,40850,40800,40850,40800,262
|
|
20240110,135000,11722874600,40850,40850,40900,40750,2440
|
|
20240110,134900,11623311700,40850,40850,40900,40800,731
|
|
20240110,134800,11593452600,40850,40850,40900,40800,1000
|
|
20240110,134700,11552599850,40850,40800,40850,40750,159
|
|
20240110,134600,11546107250,40800,40800,40850,40750,448
|
|
20240110,134500,11527817950,40800,40850,40850,40750,421
|
|
20240110,134400,11510636750,40850,40850,40850,40800,392
|
|
20240110,134300,11494632650,40800,40850,40900,40800,533
|
|
20240110,134200,11472867900,40900,40950,40950,40800,747
|
|
20240110,134100,11442325250,40950,40950,40950,40950,315
|
|
20240110,134000,11429426000,40950,40950,40950,40900,184
|
|
20240110,133900,11421891450,40950,40900,40950,40900,567
|
|
20240110,133800,11398685900,40900,40850,40950,40850,389
|
|
20240110,133700,11382780900,40850,40900,40950,40850,778
|
|
20240110,133600,11350965150,40900,40900,40900,40900,542
|
|
20240110,133500,11328797350,40900,40900,40900,40850,338
|
|
20240110,133400,11314977350,40900,40900,40900,40850,274
|
|
20240110,133300,11303771800,40900,40850,40900,40850,381
|
|
20240110,133200,11288193300,40900,40850,40900,40850,286
|
|
20240110,133100,11276497500,40850,40900,40900,40850,592
|
|
20240110,133000,11252295850,40900,40900,40900,40850,460
|
|
20240110,132900,11233486900,40900,40900,40900,40900,560
|
|
20240110,132800,11210582900,40900,40900,40900,40850,320
|
|
20240110,132700,11197497750,40850,40900,40900,40850,458
|
|
20240110,132600,11178768800,40900,40900,40900,40850,394
|
|
20240110,132500,11162655800,40900,40900,40900,40850,310
|
|
20240110,132400,11149978750,40900,40900,40900,40850,445
|
|
20240110,132300,11131784350,40900,40900,40900,40850,323
|
|
20240110,132200,11118579300,40900,40900,40900,40850,351
|
|
20240110,132100,11104225350,40850,40900,40900,40850,483
|
|
20240110,132000,11084473350,40900,40800,40900,40750,1098
|
|
20240110,131900,11039623600,40850,40850,40850,40800,447
|
|
20240110,131800,11021372250,40850,40850,40900,40800,386
|
|
20240110,131700,11005605150,40850,40900,40900,40850,392
|
|
20240110,131600,10989588350,40900,40900,40900,40850,467
|
|
20240110,131500,10970494200,40900,40900,40900,40850,316
|
|
20240110,131400,10957576050,40850,40900,40900,40850,624
|
|
20240110,131300,10932068400,40900,40900,40900,40850,281
|
|
20240110,131200,10920575900,40850,40900,40900,40850,227
|
|
20240110,131100,10911293100,40850,40950,40950,40850,502
|
|
20240110,131000,10890750650,40950,40850,40950,40850,726
|
|
20240110,130900,10861037200,40900,40900,40900,40850,531
|
|
20240110,130800,10839324450,40900,40900,40900,40850,383
|
|
20240110,130700,10823670550,40900,40800,40900,40750,446
|
|
20240110,130600,10805457350,40800,40800,40800,40750,241
|
|
20240110,130500,10795625700,40800,40800,40800,40750,577
|
|
20240110,130400,10772084400,40750,40800,40850,40750,697
|
|
20240110,130300,10743632750,40850,40850,40850,40800,189
|
|
20240110,130200,10735913100,40850,40850,40850,40800,639
|
|
20240110,130100,10709820650,40850,40850,40850,40800,159
|
|
20240110,130000,10703326250,40850,40850,40850,40800,573
|
|
20240110,125900,10679924650,40850,40800,40850,40800,401
|
|
20240110,125800,10663544500,40800,40800,40800,40800,222
|
|
20240110,125700,10654486900,40750,40800,40800,40750,329
|
|
20240110,125600,10641063800,40800,40800,40800,40750,345
|
|
20240110,125500,10626988300,40800,40850,40850,40750,608
|
|
20240110,125400,10602186650,40850,40750,40850,40750,1001
|
|
20240110,125300,10561345850,40800,40800,40800,40750,253
|
|
20240110,125200,10551023900,40800,40750,40800,40750,428
|
|
20240110,125100,10533564950,40800,40750,40800,40750,314
|
|
20240110,125000,10520755050,40800,40800,40800,40700,1258
|
|
20240110,124900,10469533600,40800,40800,40800,40700,776
|
|
20240110,124800,10437896700,40750,40750,40800,40750,208
|
|
20240110,124700,10429414350,40750,40800,40800,40650,251
|
|
20240110,124600,10419186500,40800,40800,40800,40750,287
|
|
20240110,124500,10407481000,40750,40800,40800,40750,537
|
|
20240110,124400,10385579500,40800,40800,40800,40750,168
|
|
20240110,124300,10378727250,40750,40800,40800,40750,342
|
|
20240110,124200,10364779800,40800,40800,41000,40650,6585
|
|
20240110,124100,10095389800,40800,40800,40900,40750,331
|
|
20240110,124000,10081873750,40850,40850,40900,40750,475
|
|
20240110,123900,10062472700,40850,40850,40850,40800,473
|
|
20240110,123800,10043156800,40850,40800,40850,40750,303
|
|
20240110,123700,10030792550,40750,40850,40900,40750,487
|
|
20240110,123600,10010908800,40850,40850,40850,40800,178
|
|
20240110,123500,10003638900,40850,40800,40850,40750,506
|
|
20240110,123400,9982973250,40800,40800,40850,40750,299
|
|
20240110,123300,9970773550,40800,40800,40800,40750,502
|
|
20240110,123200,9950300400,40850,40850,40850,40750,385
|
|
20240110,123100,9934580650,40800,40800,40850,40750,389
|
|
20240110,123000,9918701150,40750,40700,40850,40700,291
|
|
20240110,122900,9906835050,40700,40800,40850,40700,680
|
|
20240110,122800,9879093750,40850,40850,40900,40800,562
|
|
20240110,122700,9856135400,40850,40850,40850,40800,290
|
|
20240110,122600,9844291500,40750,40750,40850,40750,264
|
|
20240110,122500,9833515250,40850,40850,40850,40700,434
|
|
20240110,122400,9815808600,40850,40850,40850,40700,223
|
|
20240110,122300,9806705350,40850,40800,40850,40650,629
|
|
20240110,122200,9781065600,40800,40800,40850,40700,386
|
|
20240110,122100,9765326850,40800,40800,40850,40650,311
|
|
20240110,122000,9752632000,40650,40750,40800,40450,886
|
|
20240110,121900,9716565700,40750,40750,40750,40500,3293
|
|
20240110,121800,9582458650,40750,40750,40750,40650,491
|
|
20240110,121700,9562474650,40750,40750,40750,40700,381
|
|
20240110,121600,9546953600,40750,40700,40750,40650,450
|
|
20240110,121500,9528635650,40700,40700,40750,40650,602
|
|
20240110,121400,9504139550,40700,40700,40700,40650,897
|
|
20240110,121300,9467636700,40650,40700,40700,40600,373
|
|
20240110,121200,9452460700,40700,40650,40700,40600,442
|
|
20240110,121100,9434488900,40650,40650,40700,40500,181
|
|
20240110,121000,9427135900,40500,40650,40650,40500,541
|
|
20240110,120900,9405161850,40600,40600,40650,40550,436
|
|
20240110,120800,9387454950,40600,40650,40650,40550,276
|
|
20240110,120700,9376245350,40650,40650,40700,40500,521
|
|
20240110,120600,9355089600,40650,40650,40650,40500,240
|
|
20240110,120500,9345339400,40500,40450,40700,40450,228
|
|
20240110,120400,9336076650,40450,40450,40700,40450,667
|
|
20240110,120300,9309022250,40500,40400,40600,40400,682
|
|
20240110,120200,9281415300,40500,40400,40500,40350,1290
|
|
20240110,120100,9229310800,40400,40550,40550,40400,2028
|
|
20240110,120000,9147248050,40550,40650,40700,40550,1944
|
|
20240110,115900,9068309600,40700,40800,40850,40700,451
|
|
20240110,115800,9049920150,40750,40800,40850,40700,489
|
|
20240110,115700,9029974750,40650,40800,40800,40650,291
|
|
20240110,115600,9018116750,40750,40750,40800,40650,358
|
|
20240110,115500,9003526000,40650,40800,40800,40650,632
|
|
20240110,115400,8977780900,40750,40700,40800,40650,381
|
|
20240110,115300,8962261100,40650,40800,40800,40650,1411
|
|
20240110,115200,8904868100,40800,40750,40800,40650,390
|
|
20240110,115100,8888976600,40800,40700,40800,40650,354
|
|
20240110,115000,8874550750,40700,40750,40750,40700,385
|
|
20240110,114900,8858871400,40800,40750,40800,40650,547
|
|
20240110,114800,8836590100,40650,40700,40800,40650,787
|
|
20240110,114700,8804569200,40750,40700,40800,40700,582
|
|
20240110,114600,8780836900,40700,40800,40800,40650,470
|
|
20240110,114500,8761672600,40800,40850,40850,40650,578
|
|
20240110,114400,8738147650,40650,40800,40900,40650,606
|
|
20240110,114300,8713439200,40800,40750,40900,40700,541
|
|
20240110,114200,8691403950,40750,40800,40950,40700,1015
|
|
20240110,114100,8649993350,40800,40900,41000,40800,1442
|
|
20240110,114000,8591034650,40900,41000,41000,40800,290
|
|
20240110,113900,8579172600,41000,40850,41000,40850,969
|
|
20240110,113800,8539487850,41000,41150,41150,40800,1092
|
|
20240110,113700,8494779950,41000,41100,41150,41000,514
|
|
20240110,113600,8473662800,41150,41100,41150,41050,699
|
|
20240110,113500,8444922900,41100,41150,41200,41050,724
|
|
20240110,113400,8415154300,41200,41150,41200,41000,1682
|
|
20240110,113300,8345953550,41150,41150,41150,41000,1088
|
|
20240110,113200,8301237800,41100,41000,41100,41000,1659
|
|
20240110,113100,8233118150,41050,41100,41100,41000,861
|
|
20240110,113000,8197759100,41100,41050,41100,41050,532
|
|
20240110,112900,8175900550,41050,41000,41100,41000,2304
|
|
20240110,112800,8081311350,41050,40850,41050,40850,12552
|
|
20240110,112700,7567171850,40850,40850,40900,40800,323
|
|
20240110,112600,7553976200,40850,40800,40900,40800,536
|
|
20240110,112500,7532072100,40850,40900,40900,40700,2430
|
|
20240110,112400,7433046100,40900,40850,40900,40800,1476
|
|
20240110,112300,7372741000,40850,40850,40900,40800,298
|
|
20240110,112200,7360568650,40800,40850,40850,40800,865
|
|
20240110,112100,7325235750,40850,40850,40850,40800,518
|
|
20240110,112000,7304086750,40850,40850,40850,40800,331
|
|
20240110,111900,7290566350,40850,40850,40850,40750,736
|
|
20240110,111800,7260522050,40850,40800,40850,40750,345
|
|
20240110,111700,7246443700,40750,40800,40800,40750,444
|
|
20240110,111600,7228335850,40800,40850,40850,40800,497
|
|
20240110,111500,7208038700,40850,40850,40900,40800,480
|
|
20240110,111400,7188431700,40800,40900,40900,40800,612
|
|
20240110,111300,7163408350,40950,40950,40950,40900,975
|
|
20240110,111200,7123494800,40950,40950,40950,40900,778
|
|
20240110,111100,7091664850,40900,40900,40950,40900,984
|
|
20240110,111000,7051409350,40950,40850,40950,40750,1245
|
|
20240110,110900,7000481650,40900,40900,40950,40850,1303
|
|
20240110,110800,6947183850,40700,40800,40900,40700,1429
|
|
20240110,110700,6888842850,40800,40800,40850,40750,399
|
|
20240110,110600,6872549850,40800,40800,40850,40800,463
|
|
20240110,110500,6853647150,40800,40950,40950,40800,768
|
|
20240110,110400,6822223250,40950,40850,41000,40850,4377
|
|
20240110,110300,6643172450,40850,40800,40900,40800,582
|
|
20240110,110200,6619398250,40900,40900,40900,40750,883
|
|
20240110,110100,6583324600,40900,40950,40950,40900,1765
|
|
20240110,110000,6511119350,40950,41000,41000,40900,3001
|
|
20240110,105900,6388163750,40950,40850,41000,40800,9001
|
|
20240110,105800,6019978800,40850,40750,40850,40750,6161
|
|
20240110,105700,5768727650,40750,40700,40750,40600,3372
|
|
20240110,105600,5631459450,40700,40750,40750,40700,1071
|
|
20240110,105500,5587843100,40750,40800,40800,40700,1583
|
|
20240110,105400,5523367950,40800,40800,40800,40750,1143
|
|
20240110,105300,5476753150,40750,40700,40800,40700,2478
|
|
20240110,105200,5375762850,40750,40700,40750,40650,959
|
|
20240110,105100,5336708250,40700,40700,40750,40650,666
|
|
20240110,105000,5309587000,40700,40750,40800,40600,1347
|
|
20240110,104900,5254732400,40700,40700,40800,40700,1335
|
|
20240110,104800,5200313100,40650,40650,40800,40600,9115
|
|
20240110,104700,4829464050,40650,40650,40650,40550,1953
|
|
20240110,104600,4750155550,40650,40650,40700,40550,2961
|
|
20240110,104500,4629790450,40650,40400,40650,40400,4602
|
|
20240110,104400,4443390200,40450,40350,40450,40350,3175
|
|
20240110,104300,4315027600,40350,40350,40400,40300,4756
|
|
20240110,104200,4122971200,40350,40250,40400,40250,4677
|
|
20240110,104100,3934381850,40250,40150,40250,40150,1160
|
|
20240110,104000,3887717850,40200,40100,40250,40050,4992
|
|
20240110,103900,3687154850,40100,40000,40100,40000,8420
|
|
20240110,103800,3350208300,39950,40000,40000,39950,2218
|
|
20240110,103700,3261501800,40000,39950,40000,39900,2963
|
|
20240110,103600,3143134200,39950,39950,39950,39900,253
|
|
20240110,103500,3133027150,39950,39950,39950,39900,246
|
|
20240110,103400,3123204750,39900,39900,39950,39900,360
|
|
20240110,103300,3108825050,39950,39900,39950,39900,523
|
|
20240110,103200,3087932250,39900,39900,39900,39850,239
|
|
20240110,103100,3078396250,39800,39850,39900,39800,1377
|
|
20240110,103000,3023471050,39900,39900,39900,39850,192
|
|
20240110,102900,3015812650,39900,39900,39900,39850,465
|
|
20240110,102800,2997259650,39900,39900,39900,39850,299
|
|
20240110,102700,2985329750,39900,39900,39900,39850,478
|
|
20240110,102600,2966260400,39900,39850,39900,39850,256
|
|
20240110,102500,2956052500,39800,39900,39900,39750,513
|
|
20240110,102400,2935617600,39850,39900,39900,39850,297
|
|
20240110,102300,2923769200,39900,39900,39900,39800,390
|
|
20240110,102200,2908212050,39900,39850,39900,39850,436
|
|
20240110,102100,2890831950,39850,39850,39850,39800,396
|
|
20240110,102000,2875056150,39850,39850,39850,39800,270
|
|
20240110,101900,2864297250,39850,39950,39950,39800,1907
|
|
20240110,101800,2788324800,39950,39850,39950,39850,2458
|
|
20240110,101700,2690250900,39900,39900,39900,39850,522
|
|
20240110,101600,2669424700,39850,39900,39900,39850,486
|
|
20240110,101500,2650034300,39850,39750,39900,39750,8980
|
|
20240110,101400,2292816800,39700,39700,39750,39650,1707
|
|
20240110,101300,2225052400,39700,39700,39700,39650,175
|
|
20240110,101200,2218108400,39700,39700,39700,39650,594
|
|
20240110,101100,2194540650,39700,39700,39700,39650,231
|
|
20240110,101000,2185370400,39700,39650,39700,39650,107
|
|
20240110,100900,2181124150,39700,39700,39700,39650,447
|
|
20240110,100800,2163380100,39700,39700,39700,39650,295
|
|
20240110,100700,2151672050,39700,39700,39700,39650,1014
|
|
20240110,100600,2111455050,39700,39700,39700,39700,410
|
|
20240110,100500,2095178050,39700,39700,39700,39650,236
|
|
20240110,100400,2085810500,39700,39700,39700,39650,348
|
|
20240110,100300,2071995000,39700,39700,39700,39650,156
|
|
20240110,100200,2065802550,39700,39700,39700,39650,253
|
|
20240110,100100,2055758900,39700,39700,39700,39650,463
|
|
20240110,100000,2037380850,39700,39700,39700,39650,301
|
|
20240110,095900,2025433000,39700,39600,39700,39600,921
|
|
20240110,095800,1988918950,39600,39650,39650,39600,216
|
|
20240110,095700,1980357050,39650,39650,39650,39650,358
|
|
20240110,095600,1966162350,39650,39650,39650,39600,472
|
|
20240110,095500,1947465750,39650,39600,39650,39600,442
|
|
20240110,095400,1929948300,39600,39650,39650,39600,275
|
|
20240110,095300,1919045350,39650,39650,39650,39600,104
|
|
20240110,095200,1914922100,39650,39650,39650,39600,282
|
|
20240110,095100,1903741600,39650,39600,39650,39600,94
|
|
20240110,095000,1900014900,39600,39650,39650,39600,511
|
|
20240110,094900,1879771050,39600,39700,39700,39600,384
|
|
20240110,094800,1864540350,39700,39700,39700,39650,90
|
|
20240110,094700,1860968400,39650,39700,39700,39650,1179
|
|
20240110,094600,1814169200,39650,39700,39700,39650,229
|
|
20240110,094500,1805085150,39700,39650,39700,39650,856
|
|
20240110,094400,1771137450,39600,39600,39650,39600,335
|
|
20240110,094300,1757859750,39650,39650,39650,39600,313
|
|
20240110,094200,1745449350,39650,39600,39650,39600,307
|
|
20240110,094100,1733277950,39650,39650,39650,39550,96
|
|
20240110,094000,1729471650,39650,39650,39650,39450,155
|
|
20240110,093900,1723329800,39650,39700,39700,39650,105
|
|
20240110,093800,1719163050,39650,39650,39700,39650,1667
|
|
20240110,093700,1652999100,39650,39650,39700,39650,261
|
|
20240110,093600,1642642500,39700,39700,39700,39650,266
|
|
20240110,093500,1632082550,39700,39600,39700,39600,198
|
|
20240110,093400,1624229400,39600,39600,39700,39550,1037
|
|
20240110,093300,1583134500,39600,39600,39600,39550,244
|
|
20240110,093200,1573473200,39600,39500,39600,39450,1167
|
|
20240110,093100,1527344850,39450,39550,39550,39450,161
|
|
20240110,093000,1520983900,39550,39650,39650,39500,625
|
|
20240110,092900,1496244950,39650,39700,39700,39600,183
|
|
20240110,092800,1488983650,39650,39700,39700,39650,706
|
|
20240110,092700,1460982200,39700,39700,39700,39650,513
|
|
20240110,092600,1440622450,39700,39750,39750,39650,1718
|
|
20240110,092500,1372427000,39750,39750,39750,39650,673
|
|
20240110,092400,1345704850,39750,39750,39750,39700,300
|
|
20240110,092300,1333791900,39700,39750,39750,39700,802
|
|
20240110,092200,1301940000,39700,39700,39750,39650,1809
|
|
20240110,092100,1230127650,39650,39650,39700,39600,1253
|
|
20240110,092000,1180391850,39700,39600,39700,39550,1578
|
|
20240110,091900,1117821750,39550,39600,39600,39550,544
|
|
20240110,091800,1096283650,39600,39400,39600,39350,4645
|
|
20240110,091700,912785200,39400,39400,39400,39350,86
|
|
20240110,091600,909397600,39400,39350,39450,39300,860
|
|
20240110,091500,875521300,39350,39400,39400,39350,239
|
|
20240110,091400,866116150,39400,39350,39450,39350,528
|
|
20240110,091300,845331400,39350,39400,39500,39350,959
|
|
20240110,091200,807532850,39450,39450,39450,39400,1193
|
|
20240110,091100,760505000,39450,39500,39500,39450,227
|
|
20240110,091000,751547850,39500,39450,39500,39450,638
|
|
20240110,090900,726355000,39500,39450,39500,39450,1357
|
|
20240110,090800,672782300,39450,39400,39500,39400,2813
|
|
20240110,090700,561745800,39400,39450,39550,39350,1708
|
|
20240110,090600,494395450,39450,39500,39550,39450,765
|
|
20240110,090500,464164700,39500,39450,39550,39450,1382
|
|
20240110,090400,409605300,39450,39350,39500,39350,2064
|
|
20240110,090300,328278400,39350,39450,39450,39350,1227
|
|
20240110,090200,279930500,39450,39650,39700,39450,556
|
|
20240110,090100,257959850,39700,39450,39700,39450,2691
|
|
20240110,090000,151428750,39500,39000,39600,38950,3848
|