615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,191200,70295349700,25300,25300,25300,25300,104766
|
|
20240103,191100,70295349700,25300,25300,25300,25300,0
|
|
20240103,191000,70295349700,25300,25300,25300,25300,0
|
|
20240103,190900,70295349700,25300,25300,25300,25300,0
|
|
20240103,190800,70295349700,25300,25300,25300,25300,0
|
|
20240103,190700,70295349700,25300,25300,25300,25300,0
|
|
20240103,190600,70295349700,25300,25300,25300,25300,0
|
|
20240103,190500,70295349700,25300,25300,25300,25300,0
|
|
20240103,190400,70295349700,25300,25300,25300,25300,0
|
|
20240103,190300,70295349700,25300,25300,25300,25300,0
|
|
20240103,190200,70295349700,25300,25300,25300,25300,0
|
|
20240103,190100,70295349700,25300,25300,25300,25300,0
|
|
20240103,190000,70295349700,25300,25300,25300,25300,0
|
|
20240103,185900,70295349700,25300,25300,25300,25300,0
|
|
20240103,185800,70295349700,25300,25300,25300,25300,0
|
|
20240103,185700,70295349700,25300,25300,25300,25300,0
|
|
20240103,185600,70295349700,25300,25300,25300,25300,0
|
|
20240103,185500,70295349700,25300,25300,25300,25300,0
|
|
20240103,185400,70295349700,25300,25300,25300,25300,0
|
|
20240103,185300,70295349700,25300,25300,25300,25300,0
|
|
20240103,185200,70295349700,25300,25300,25300,25300,0
|
|
20240103,185100,70295349700,25300,25300,25300,25300,0
|
|
20240103,185000,70295349700,25300,25300,25300,25300,0
|
|
20240103,184900,70295349700,25300,25300,25300,25300,0
|
|
20240103,184800,70295349700,25300,25300,25300,25300,0
|
|
20240103,184700,70295349700,25300,25300,25300,25300,0
|
|
20240103,184600,70295349700,25300,25300,25300,25300,0
|
|
20240103,184500,70295349700,25300,25300,25300,25300,0
|
|
20240103,184400,70295349700,25300,25300,25300,25300,0
|
|
20240103,184300,70295349700,25300,25300,25300,25300,0
|
|
20240103,184200,70295349700,25300,25300,25300,25300,104766
|
|
20240103,184100,70295349700,25300,25300,25300,25300,0
|
|
20240103,184000,70295349700,25300,25300,25300,25300,0
|
|
20240103,183900,70295349700,25300,25300,25300,25300,0
|
|
20240103,183800,70295349700,25300,25300,25300,25300,0
|
|
20240103,183700,70295349700,25300,25300,25300,25300,0
|
|
20240103,183600,70295349700,25300,25300,25300,25300,0
|
|
20240103,183500,70295349700,25300,25300,25300,25300,0
|
|
20240103,183400,70295349700,25300,25300,25300,25300,0
|
|
20240103,183300,70295349700,25300,25300,25300,25300,0
|
|
20240103,183200,70295349700,25300,25300,25300,25300,0
|
|
20240103,183100,70295349700,25300,25300,25300,25300,0
|
|
20240103,183000,70295349700,25300,25300,25300,25300,0
|
|
20240103,182900,70295349700,25300,25300,25300,25300,0
|
|
20240103,182800,70295349700,25300,25300,25300,25300,0
|
|
20240103,182700,70295349700,25300,25300,25300,25300,0
|
|
20240103,182600,70295349700,25300,25300,25300,25300,0
|
|
20240103,182500,70295349700,25300,25300,25300,25300,0
|
|
20240103,182400,70295349700,25300,25300,25300,25300,0
|
|
20240103,182300,70295349700,25300,25300,25300,25300,0
|
|
20240103,182200,70295349700,25300,25300,25300,25300,0
|
|
20240103,182100,70295349700,25300,25300,25300,25300,0
|
|
20240103,182000,70295349700,25300,25300,25300,25300,0
|
|
20240103,181900,70295349700,25300,25300,25300,25300,0
|
|
20240103,181800,70295349700,25300,25300,25300,25300,0
|
|
20240103,181700,70295349700,25300,25300,25300,25300,0
|
|
20240103,181600,70295349700,25300,25300,25300,25300,0
|
|
20240103,181500,70295349700,25300,25300,25300,25300,0
|
|
20240103,181400,70295349700,25300,25300,25300,25300,0
|
|
20240103,181300,70295349700,25300,25300,25300,25300,0
|
|
20240103,181200,70295349700,25300,25300,25300,25300,104766
|
|
20240103,181100,70295349700,25300,25300,25300,25300,0
|
|
20240103,181000,70295349700,25300,25300,25300,25300,0
|
|
20240103,180900,70295349700,25300,25300,25300,25300,0
|
|
20240103,180800,70295349700,25300,25300,25300,25300,0
|
|
20240103,180700,70295349700,25300,25300,25300,25300,0
|
|
20240103,180600,70295349700,25300,25300,25300,25300,0
|
|
20240103,180500,70295349700,25300,25300,25300,25300,0
|
|
20240103,180400,70295349700,25300,25300,25300,25300,0
|
|
20240103,180300,70295349700,25300,25300,25300,25300,0
|
|
20240103,180200,70295349700,25300,25300,25300,25300,0
|
|
20240103,180100,70295349700,25300,25300,25300,25300,0
|
|
20240103,180000,70295349700,25300,25300,25300,25300,0
|
|
20240103,175900,70295349700,25300,25300,25300,25300,0
|
|
20240103,175800,70295349700,25300,25300,25300,25300,0
|
|
20240103,175700,70295349700,25300,25300,25300,25300,0
|
|
20240103,175600,70295349700,25300,25300,25300,25300,0
|
|
20240103,175500,70295349700,25300,25300,25300,25300,0
|
|
20240103,175400,70295349700,25300,25300,25300,25300,0
|
|
20240103,175300,70295349700,25300,25300,25300,25300,0
|
|
20240103,175200,70295349700,25300,25300,25300,25300,0
|
|
20240103,175100,70295349700,25300,25300,25300,25300,0
|
|
20240103,175000,70295349700,25300,25300,25300,25300,0
|
|
20240103,174900,70295349700,25300,25300,25300,25300,0
|
|
20240103,174800,70295349700,25300,25300,25300,25300,0
|
|
20240103,174700,70295349700,25300,25300,25300,25300,0
|
|
20240103,174600,70295349700,25300,25300,25300,25300,0
|
|
20240103,174500,70295349700,25300,25300,25300,25300,0
|
|
20240103,174400,70295349700,25300,25300,25300,25300,0
|
|
20240103,174300,70295349700,25300,25300,25300,25300,0
|
|
20240103,174200,70295349700,25300,25300,25300,25300,104766
|
|
20240103,174100,70295349700,25300,25300,25300,25300,0
|
|
20240103,174000,70295349700,25300,25300,25300,25300,0
|
|
20240103,173900,70295349700,25300,25300,25300,25300,0
|
|
20240103,173800,70295349700,25300,25300,25300,25300,0
|
|
20240103,173700,70295349700,25300,25300,25300,25300,0
|
|
20240103,173600,70295349700,25300,25300,25300,25300,0
|
|
20240103,173500,70295349700,25300,25300,25300,25300,0
|
|
20240103,173400,70295349700,25300,25300,25300,25300,0
|
|
20240103,173300,70295349700,25300,25300,25300,25300,0
|
|
20240103,173200,70295349700,25300,25300,25300,25300,0
|
|
20240103,173100,70295349700,25300,25300,25300,25300,0
|
|
20240103,173000,70295349700,25300,25300,25300,25300,0
|
|
20240103,172900,70295349700,25300,25300,25300,25300,0
|
|
20240103,172800,70295349700,25300,25300,25300,25300,0
|
|
20240103,172700,70295349700,25300,25300,25300,25300,0
|
|
20240103,172600,70295349700,25300,25300,25300,25300,0
|
|
20240103,172500,70295349700,25300,25300,25300,25300,0
|
|
20240103,172400,70295349700,25300,25300,25300,25300,0
|
|
20240103,172300,70295349700,25300,25300,25300,25300,0
|
|
20240103,172200,70295349700,25300,25300,25300,25300,0
|
|
20240103,172100,70295349700,25300,25300,25300,25300,0
|
|
20240103,172000,70295349700,25300,25300,25300,25300,0
|
|
20240103,171900,70295349700,25300,25300,25300,25300,0
|
|
20240103,171800,70295349700,25300,25300,25300,25300,0
|
|
20240103,171700,70295349700,25300,25300,25300,25300,0
|
|
20240103,171600,70295349700,25300,25300,25300,25300,0
|
|
20240103,171500,70295349700,25300,25300,25300,25300,0
|
|
20240103,171400,70295349700,25300,25300,25300,25300,0
|
|
20240103,171300,70295349700,25300,25300,25300,25300,0
|
|
20240103,171200,70295349700,25300,25300,25300,25300,104766
|
|
20240103,171100,70295349700,25300,25300,25300,25300,0
|
|
20240103,171000,70295349700,25300,25300,25300,25300,0
|
|
20240103,170900,70295349700,25300,25300,25300,25300,0
|
|
20240103,170800,70295349700,25300,25300,25300,25300,0
|
|
20240103,170700,70295349700,25300,25300,25300,25300,0
|
|
20240103,170600,70295349700,25300,25300,25300,25300,0
|
|
20240103,170500,70295349700,25300,25300,25300,25300,0
|
|
20240103,170400,70295349700,25300,25300,25300,25300,0
|
|
20240103,170300,70295349700,25300,25300,25300,25300,0
|
|
20240103,170200,70295349700,25300,25300,25300,25300,0
|
|
20240103,170100,70295349700,25300,25300,25300,25300,0
|
|
20240103,170000,70295349700,25300,25300,25300,25300,0
|
|
20240103,165900,70295349700,25300,25300,25300,25300,0
|
|
20240103,165800,70295349700,25300,25300,25300,25300,0
|
|
20240103,165700,70295349700,25300,25300,25300,25300,0
|
|
20240103,165600,70295349700,25300,25300,25300,25300,0
|
|
20240103,165500,70295349700,25300,25300,25300,25300,0
|
|
20240103,165400,70295349700,25300,25300,25300,25300,0
|
|
20240103,165300,70295349700,25300,25300,25300,25300,0
|
|
20240103,165200,70295349700,25300,25300,25300,25300,0
|
|
20240103,165100,70295349700,25300,25300,25300,25300,0
|
|
20240103,165000,70295349700,25300,25300,25300,25300,0
|
|
20240103,164900,70295349700,25300,25300,25300,25300,0
|
|
20240103,164800,70295349700,25300,25300,25300,25300,0
|
|
20240103,164700,70295349700,25300,25300,25300,25300,0
|
|
20240103,164600,70295349700,25300,25300,25300,25300,0
|
|
20240103,164500,70295349700,25300,25300,25300,25300,0
|
|
20240103,164400,70295349700,25300,25300,25300,25300,0
|
|
20240103,164300,70295349700,25300,25300,25300,25300,0
|
|
20240103,164200,70295349700,25300,25300,25300,25300,104766
|
|
20240103,164100,70295349700,25300,25300,25300,25300,0
|
|
20240103,164000,70295349700,25300,25300,25300,25300,0
|
|
20240103,163900,70295349700,25300,25300,25300,25300,0
|
|
20240103,163800,70295349700,25300,25300,25300,25300,0
|
|
20240103,163700,70295349700,25300,25300,25300,25300,0
|
|
20240103,163600,70295349700,25300,25300,25300,25300,0
|
|
20240103,163500,70295349700,25300,25300,25300,25300,0
|
|
20240103,163400,70295349700,25300,25300,25300,25300,0
|
|
20240103,163300,70295349700,25300,25300,25300,25300,0
|
|
20240103,163200,70295349700,25300,25300,25300,25300,0
|
|
20240103,163100,70295349700,25300,25300,25300,25300,0
|
|
20240103,163000,70295349700,25300,25300,25300,25300,0
|
|
20240103,162900,70295349700,25300,25300,25300,25300,0
|
|
20240103,162800,70295349700,25300,25300,25300,25300,0
|
|
20240103,162700,70295349700,25300,25300,25300,25300,0
|
|
20240103,162600,70295349700,25300,25300,25300,25300,0
|
|
20240103,162500,70295349700,25300,25300,25300,25300,0
|
|
20240103,162400,70295349700,25300,25300,25300,25300,0
|
|
20240103,162300,70295349700,25300,25300,25300,25300,0
|
|
20240103,162200,70295349700,25300,25300,25300,25300,0
|
|
20240103,162100,70295349700,25300,25300,25300,25300,0
|
|
20240103,162000,70295349700,25300,25300,25300,25300,0
|
|
20240103,161900,70295349700,25300,25300,25300,25300,0
|
|
20240103,161800,70295349700,25300,25300,25300,25300,0
|
|
20240103,161700,70295349700,25300,25300,25300,25300,0
|
|
20240103,161600,70295349700,25300,25300,25300,25300,0
|
|
20240103,161500,70295349700,25300,25300,25300,25300,0
|
|
20240103,161400,70295349700,25300,25300,25300,25300,0
|
|
20240103,161300,70295349700,25300,25300,25300,25300,0
|
|
20240103,161200,70295349700,25300,25300,25300,25300,104766
|
|
20240103,161100,70295349700,25300,25300,25300,25300,0
|
|
20240103,161000,70295349700,25300,25300,25300,25300,0
|
|
20240103,160900,70295349700,25300,25300,25300,25300,0
|
|
20240103,160800,70295349700,25300,25300,25300,25300,0
|
|
20240103,160700,70295349700,25300,25300,25300,25300,0
|
|
20240103,160600,70295349700,25300,25300,25300,25300,0
|
|
20240103,160500,70295349700,25300,25300,25300,25300,0
|
|
20240103,160400,70295349700,25300,25300,25300,25300,0
|
|
20240103,160300,70295349700,25300,25300,25300,25300,0
|
|
20240103,160200,70295349700,25300,25300,25300,25300,0
|
|
20240103,160100,70295349700,25300,25300,25300,25300,0
|
|
20240103,160000,70295349700,25300,25300,25300,25300,0
|
|
20240103,155900,70295349700,25300,25300,25300,25300,0
|
|
20240103,155800,70295349700,25300,25300,25300,25300,0
|
|
20240103,155700,70295349700,25300,25300,25300,25300,0
|
|
20240103,155600,70295349700,25300,25300,25300,25300,0
|
|
20240103,155500,70295349700,25300,25300,25300,25300,0
|
|
20240103,155400,70295349700,25300,25300,25300,25300,0
|
|
20240103,155300,70295349700,25300,25300,25300,25300,0
|
|
20240103,155200,70295349700,25300,25300,25300,25300,0
|
|
20240103,155100,70295349700,25300,25300,25300,25300,0
|
|
20240103,155000,70295349700,25300,25300,25300,25300,0
|
|
20240103,154900,70295349700,25300,25300,25300,25300,0
|
|
20240103,154800,70295349700,25300,25300,25300,25300,0
|
|
20240103,154700,70295349700,25300,25300,25300,25300,0
|
|
20240103,154600,70295349700,25300,25300,25300,25300,0
|
|
20240103,154500,70295349700,25300,25300,25300,25300,0
|
|
20240103,154400,70295349700,25300,25300,25300,25300,0
|
|
20240103,154300,70295349700,25300,25300,25300,25300,0
|
|
20240103,154200,70295349700,25300,25300,25300,25300,104766
|
|
20240103,154100,70295349700,25300,25300,25300,25300,0
|
|
20240103,154000,70295349700,25300,25300,25300,25300,0
|
|
20240103,153900,70295349700,25300,25300,25300,25300,0
|
|
20240103,153800,70295349700,25300,25300,25300,25300,0
|
|
20240103,153700,70295349700,25300,25300,25300,25300,0
|
|
20240103,153600,70295349700,25300,25300,25300,25300,0
|
|
20240103,153500,70295349700,25300,25300,25300,25300,0
|
|
20240103,153400,70295349700,25300,25300,25300,25300,0
|
|
20240103,153300,70295349700,25300,25300,25300,25300,0
|
|
20240103,153200,70295349700,25300,25300,25300,25300,0
|
|
20240103,153100,70295349700,25300,25300,25300,25300,0
|
|
20240103,153000,70295349700,25300,25300,25300,25300,104766
|
|
20240103,152900,67644769900,25250,25250,25250,25250,0
|
|
20240103,152800,67644769900,25250,25250,25250,25250,0
|
|
20240103,152700,67644769900,25250,25250,25250,25250,0
|
|
20240103,152600,67644769900,25250,25250,25250,25250,0
|
|
20240103,152500,67644769900,25250,25250,25250,25250,0
|
|
20240103,152400,67644769900,25250,25250,25250,25250,0
|
|
20240103,152300,67644769900,25250,25250,25250,25250,0
|
|
20240103,152200,67644769900,25250,25250,25250,25250,0
|
|
20240103,152100,67644769900,25250,25250,25250,25250,0
|
|
20240103,152000,67644769900,25250,25250,25250,25250,0
|
|
20240103,151900,67644769900,25250,25150,25250,25150,7855
|
|
20240103,151800,67446868450,25150,25150,25250,25150,17259
|
|
20240103,151700,67012064450,25150,25250,25250,25150,10957
|
|
20240103,151600,66735979400,25200,25200,25250,25200,1701
|
|
20240103,151500,66693087700,25200,25250,25250,25200,8246
|
|
20240103,151400,66484997300,25250,25250,25300,25200,7471
|
|
20240103,151300,66296358350,25250,25250,25300,25250,2146
|
|
20240103,151200,66242091000,25250,25250,25300,25250,1220
|
|
20240103,151100,66211253000,25250,25300,25300,25250,2173
|
|
20240103,151000,66156319350,25250,25250,25300,25200,4437
|
|
20240103,150900,66044304100,25200,25250,25250,25200,3396
|
|
20240103,150800,65958594850,25250,25250,25250,25200,10400
|
|
20240103,150700,65696107650,25250,25250,25300,25200,9293
|
|
20240103,150600,65461472250,25250,25250,25300,25250,1567
|
|
20240103,150500,65421860450,25250,25300,25300,25250,3440
|
|
20240103,150400,65334872750,25250,25350,25350,25250,2452
|
|
20240103,150300,65272866150,25350,25300,25350,25250,16257
|
|
20240103,150200,64861582100,25300,25250,25300,25250,1562
|
|
20240103,150100,64822131500,25300,25300,25300,25250,1004
|
|
20240103,150000,64796770000,25250,25250,25300,25250,1563
|
|
20240103,145900,64757283100,25250,25350,25350,25250,6994
|
|
20240103,145800,64580417800,25300,25350,25350,25300,4222
|
|
20240103,145700,64473434550,25300,25300,25350,25300,1706
|
|
20240103,145600,64430230550,25300,25350,25350,25300,3286
|
|
20240103,145500,64346999800,25350,25300,25350,25300,8290
|
|
20240103,145400,64136909600,25350,25400,25400,25300,10045
|
|
20240103,145300,63882155700,25350,25350,25400,25350,1483
|
|
20240103,145200,63844549350,25350,25350,25400,25300,6157
|
|
20240103,145100,63688456950,25350,25300,25350,25300,1734
|
|
20240103,145000,63644521750,25300,25300,25350,25300,2504
|
|
20240103,144900,63581118300,25350,25300,25350,25300,1288
|
|
20240103,144800,63548488850,25300,25350,25350,25300,2540
|
|
20240103,144700,63484183350,25350,25300,25350,25300,5367
|
|
20240103,144600,63348184050,25350,25300,25350,25300,3208
|
|
20240103,144500,63266939600,25300,25350,25400,25300,2911
|
|
20240103,144400,63193160150,25350,25350,25400,25350,2841
|
|
20240103,144300,63121052150,25400,25400,25450,25350,2746
|
|
20240103,144200,63051341600,25400,25400,25450,25350,2264
|
|
20240103,144100,62993833050,25400,25400,25450,25350,2823
|
|
20240103,144000,62922144750,25400,25450,25450,25350,3116
|
|
20240103,143900,62842993500,25400,25400,25450,25350,2013
|
|
20240103,143800,62791869250,25400,25350,25450,25350,2678
|
|
20240103,143700,62723889050,25400,25350,25450,25350,4218
|
|
20240103,143600,62616797750,25400,25400,25450,25350,4894
|
|
20240103,143500,62492516000,25400,25400,25450,25350,3288
|
|
20240103,143400,62409051650,25400,25400,25450,25350,2491
|
|
20240103,143300,62345813450,25400,25400,25450,25350,1527
|
|
20240103,143200,62307034100,25400,25400,25450,25350,3754
|
|
20240103,143100,62211728650,25400,25450,25450,25350,3714
|
|
20240103,143000,62117406650,25450,25450,25500,25400,2878
|
|
20240103,142900,62044205000,25450,25450,25450,25400,2565
|
|
20240103,142800,61978967900,25450,25400,25500,25400,2129
|
|
20240103,142700,61924772700,25400,25450,25450,25400,3804
|
|
20240103,142600,61827993750,25400,25500,25500,25400,9226
|
|
20240103,142500,61592985550,25550,25550,25550,25500,2202
|
|
20240103,142400,61536795600,25550,25550,25600,25500,3074
|
|
20240103,142300,61458282550,25550,25550,25600,25500,4021
|
|
20240103,142200,61355475950,25600,25550,25650,25550,12335
|
|
20240103,142100,61039537750,25600,25600,25600,25500,3623
|
|
20240103,142000,60946912900,25550,25550,25600,25550,2922
|
|
20240103,141900,60872173550,25550,25600,25600,25550,3182
|
|
20240103,141800,60790815250,25550,25600,25600,25550,2832
|
|
20240103,141700,60718359800,25550,25600,25600,25550,1933
|
|
20240103,141600,60668900650,25600,25550,25600,25550,2790
|
|
20240103,141500,60597543700,25600,25600,25600,25550,2782
|
|
20240103,141400,60526364800,25600,25600,25650,25550,6032
|
|
20240103,141300,60371943400,25600,25600,25650,25600,2245
|
|
20240103,141200,60314423400,25600,25600,25650,25550,2387
|
|
20240103,141100,60253282900,25600,25600,25650,25550,5082
|
|
20240103,141000,60123189850,25600,25550,25650,25550,6591
|
|
20240103,140900,59954485050,25600,25550,25600,25500,3613
|
|
20240103,140800,59862111400,25550,25550,25600,25500,3850
|
|
20240103,140700,59763734700,25500,25600,25600,25500,4515
|
|
20240103,140600,59648340850,25550,25550,25600,25550,2943
|
|
20240103,140500,59573101650,25600,25550,25600,25550,2856
|
|
20240103,140400,59500036450,25600,25550,25600,25500,5110
|
|
20240103,140300,59369331800,25600,25550,25600,25450,10070
|
|
20240103,140200,59112067000,25550,25500,25550,25400,9557
|
|
20240103,140100,58868349650,25500,25500,25500,25400,5089
|
|
20240103,140000,58738735950,25500,25450,25500,25450,2294
|
|
20240103,135900,58680301150,25500,25500,25550,25450,3874
|
|
20240103,135800,58581493750,25500,25550,25550,25450,15877
|
|
20240103,135700,58176355550,25550,25550,25600,25500,11533
|
|
20240103,135600,57881693150,25550,25600,25600,25550,2282
|
|
20240103,135500,57823327750,25600,25600,25600,25550,1895
|
|
20240103,135400,57774881000,25550,25600,25600,25550,3686
|
|
20240103,135300,57680612450,25600,25550,25600,25500,7511
|
|
20240103,135200,57488748200,25550,25550,25550,25500,3056
|
|
20240103,135100,57410733350,25500,25550,25550,25450,9572
|
|
20240103,135000,57166652600,25500,25450,25550,25450,12407
|
|
20240103,134900,56850021700,25500,25450,25500,25450,2745
|
|
20240103,134800,56780097100,25500,25500,25500,25450,2784
|
|
20240103,134700,56709183450,25500,25450,25500,25400,6939
|
|
20240103,134600,56532385950,25450,25450,25500,25400,4758
|
|
20240103,134500,56411306850,25500,25350,25500,25300,32866
|
|
20240103,134400,55576547950,25300,25300,25350,25300,956
|
|
20240103,134300,55552337850,25350,25350,25350,25300,2945
|
|
20240103,134200,55477734700,25350,25300,25350,25300,2729
|
|
20240103,134100,55408632350,25350,25350,25350,25300,2036
|
|
20240103,134000,55357087150,25350,25300,25350,25250,1949
|
|
20240103,133900,55307736300,25300,25300,25350,25250,3324
|
|
20240103,133800,55223674200,25300,25300,25350,25250,2289
|
|
20240103,133700,55165784550,25300,25300,25350,25250,5131
|
|
20240103,133600,55035957100,25350,25300,25350,25300,3277
|
|
20240103,133500,54953022850,25300,25350,25400,25300,4322
|
|
20240103,133400,54843513100,25350,25300,25400,25250,10404
|
|
20240103,133300,54579893850,25300,25350,25350,25250,1905
|
|
20240103,133200,54531691600,25300,25250,25350,25250,5534
|
|
20240103,133100,54391674950,25250,25300,25300,25250,3149
|
|
20240103,133000,54312088050,25250,25300,25300,25250,1359
|
|
20240103,132900,54277754350,25250,25250,25350,25250,3287
|
|
20240103,132800,54194607800,25250,25300,25300,25250,2443
|
|
20240103,132700,54132843600,25250,25300,25350,25250,5813
|
|
20240103,132600,53985768250,25300,25350,25350,25250,2589
|
|
20240103,132500,53920294800,25300,25350,25350,25250,3681
|
|
20240103,132400,53827148600,25300,25300,25350,25250,2175
|
|
20240103,132300,53772156700,25250,25300,25350,25250,1930
|
|
20240103,132200,53723302500,25350,25250,25350,25250,3722
|
|
20240103,132100,53629100350,25300,25250,25350,25250,11314
|
|
20240103,132000,53342830900,25300,25300,25350,25250,6149
|
|
20240103,131900,53187310700,25350,25300,25350,25250,11176
|
|
20240103,131800,52904526150,25300,25300,25300,25250,1772
|
|
20240103,131700,52859758550,25250,25250,25300,25250,1647
|
|
20240103,131600,52818145950,25250,25200,25300,25200,8953
|
|
20240103,131500,52592076100,25200,25150,25250,25150,4034
|
|
20240103,131400,52490429100,25150,25200,25250,25150,4877
|
|
20240103,131300,52367541750,25250,25150,25250,25150,7578
|
|
20240103,131200,52176553500,25200,25250,25250,25150,4777
|
|
20240103,131100,52056224300,25200,25250,25250,25200,4307
|
|
20240103,131000,51947659750,25200,25200,25250,25150,5006
|
|
20240103,130900,51821528000,25250,25200,25250,25200,1915
|
|
20240103,130800,51773248100,25200,25100,25250,25100,18299
|
|
20240103,130700,51312456650,25100,25100,25150,25100,826
|
|
20240103,130600,51291712150,25100,25100,25150,25100,922
|
|
20240103,130500,51268553950,25100,25100,25150,25050,6948
|
|
20240103,130400,51094208750,25100,25100,25100,25050,1680
|
|
20240103,130300,51052083000,25050,25100,25100,25050,1434
|
|
20240103,130200,51016114450,25100,25100,25150,25100,1349
|
|
20240103,130100,50982241700,25100,25100,25100,25050,5601
|
|
20240103,130000,50841703150,25050,25050,25100,25000,1996
|
|
20240103,125900,50791664650,25050,25000,25100,25000,2126
|
|
20240103,125800,50738391850,25000,25100,25100,25000,5538
|
|
20240103,125700,50599650450,25050,25050,25100,25000,2163
|
|
20240103,125600,50545485800,25050,25050,25100,25000,6606
|
|
20240103,125500,50380062450,25050,25000,25050,25000,1853
|
|
20240103,125400,50333701800,25000,25050,25050,25000,908
|
|
20240103,125300,50310980900,25050,25000,25050,25000,2481
|
|
20240103,125200,50248913650,25000,25000,25050,25000,6496
|
|
20240103,125100,50086377350,25000,25000,25050,25000,1951
|
|
20240103,125000,50037571900,25000,25000,25050,25000,1952
|
|
20240103,124900,49988740150,25000,25050,25100,25000,3740
|
|
20240103,124800,49895113200,25050,25000,25050,25000,3557
|
|
20240103,124700,49806101150,25000,25050,25050,25000,3362
|
|
20240103,124600,49722015650,25000,25000,25050,25000,4865
|
|
20240103,124500,49600268250,25000,25000,25050,25000,2244
|
|
20240103,124400,49544140100,25000,25100,25100,25000,2549
|
|
20240103,124300,49480296200,25050,25050,25100,25050,1938
|
|
20240103,124200,49431732050,25100,25050,25100,25050,7228
|
|
20240103,124100,49250520750,25050,25100,25100,25050,3544
|
|
20240103,124000,49161711300,25050,25100,25100,25050,1714
|
|
20240103,123900,49118734150,25050,25050,25100,25050,4620
|
|
20240103,123800,49002887800,25050,25050,25100,25050,5075
|
|
20240103,123700,48875649400,25050,25050,25100,25050,2204
|
|
20240103,123600,48820417250,25050,25050,25100,25050,2449
|
|
20240103,123500,48759033450,25050,25050,25100,25050,2762
|
|
20240103,123400,48689781200,25050,25050,25100,25050,1942
|
|
20240103,123300,48641120050,25050,25100,25100,25050,3338
|
|
20240103,123200,48557437100,25050,25100,25100,25050,2733
|
|
20240103,123100,48488916500,25050,25100,25100,25050,2661
|
|
20240103,123000,48422209350,25050,25050,25100,25050,3536
|
|
20240103,122900,48333550950,25050,25050,25100,25050,1513
|
|
20240103,122800,48295625550,25050,25050,25100,25050,4825
|
|
20240103,122700,48174656500,25050,25050,25100,25050,1666
|
|
20240103,122600,48132893000,25050,25050,25100,25050,2456
|
|
20240103,122500,48071333150,25050,25050,25100,25050,1871
|
|
20240103,122400,48024435400,25050,25050,25100,25050,4326
|
|
20240103,122300,47915978200,25050,25100,25100,25000,1185
|
|
20240103,122200,47886278000,25000,25000,25100,25000,2664
|
|
20240103,122100,47819596850,25000,25000,25100,25000,2635
|
|
20240103,122000,47753644750,25050,25000,25050,25000,2578
|
|
20240103,121900,47689144200,25050,25000,25100,25000,12933
|
|
20240103,121800,47365390400,25000,25000,25050,24900,9720
|
|
20240103,121700,47122464650,24950,24900,24950,24900,11552
|
|
20240103,121600,46834373500,24900,24900,24950,24900,12627
|
|
20240103,121500,46519598300,24950,24900,24950,24900,5922
|
|
20240103,121400,46371971350,24950,24900,24950,24900,2500
|
|
20240103,121300,46309665150,24950,24950,24950,24900,3068
|
|
20240103,121200,46233199300,24950,24900,24950,24900,1588
|
|
20240103,121100,46193628100,24950,24900,24950,24900,3289
|
|
20240103,121000,46111695450,24900,24900,24950,24900,3949
|
|
20240103,120900,46013303800,24950,24950,24950,24900,2005
|
|
20240103,120800,45963339150,24900,24950,24950,24900,1244
|
|
20240103,120700,45932327950,24900,24900,24950,24900,1808
|
|
20240103,120600,45887284300,24900,24900,24950,24900,2942
|
|
20240103,120500,45813936400,24950,24900,24950,24900,1668
|
|
20240103,120400,45772372100,24900,25000,25000,24900,8732
|
|
20240103,120300,45554661200,24950,25000,25000,24950,10337
|
|
20240103,120200,45296722200,24950,24950,25000,24950,3777
|
|
20240103,120100,45202394450,25000,24950,25000,24950,4807
|
|
20240103,120000,45082327850,24950,25000,25000,24950,2168
|
|
20240103,115900,45028185600,24950,24950,25000,24950,3337
|
|
20240103,115800,44944896650,24950,24950,25000,24950,2244
|
|
20240103,115700,44888874500,24950,25000,25000,24950,2108
|
|
20240103,115600,44836244250,24950,24950,25000,24950,4228
|
|
20240103,115500,44730700050,24950,25000,25000,24950,2627
|
|
20240103,115400,44665112900,24950,24950,25000,24950,2192
|
|
20240103,115300,44610372750,24950,24950,25000,24950,1621
|
|
20240103,115200,44569898900,24950,25000,25000,24950,4789
|
|
20240103,115100,44450312850,25000,24950,25000,24950,2885
|
|
20240103,115000,44378290650,24950,24950,25000,24950,2249
|
|
20240103,114900,44322154600,24950,24950,25000,24950,3176
|
|
20240103,114800,44242836650,25000,24950,25000,24950,3572
|
|
20240103,114700,44153600900,24950,25000,25000,24950,1447
|
|
20240103,114600,44117462500,24950,24950,25000,24950,7992
|
|
20240103,114500,43917811800,24950,24950,25000,24950,2282
|
|
20240103,114400,43860838550,25000,24950,25000,24950,1892
|
|
20240103,114300,43813611200,25000,24950,25000,24950,3164
|
|
20240103,114200,43734607250,25000,24950,25000,24950,3012
|
|
20240103,114100,43659407600,24950,24950,25000,24950,2050
|
|
20240103,114000,43608218600,25000,24900,25000,24900,2043
|
|
20240103,113900,43557214550,24950,24900,24950,24900,5048
|
|
20240103,113800,43431380350,24900,24900,24950,24850,10983
|
|
20240103,113700,43158047700,24850,24900,24900,24850,6798
|
|
20240103,113600,42988886750,24850,24850,24900,24850,4031
|
|
20240103,113500,42888616150,24850,24900,24900,24850,5853
|
|
20240103,113400,42742957700,24850,24850,24900,24850,6648
|
|
20240103,113300,42577558650,24850,24850,24900,24850,3903
|
|
20240103,113200,42480462050,24850,24900,24900,24850,3011
|
|
20240103,113100,42405576050,24850,24850,24900,24850,4194
|
|
20240103,113000,42301288250,24850,24850,24900,24850,8694
|
|
20240103,112900,42085004550,24850,24850,24900,24850,3488
|
|
20240103,112800,41998272150,24900,24850,24900,24850,4034
|
|
20240103,112700,41897991550,24850,24900,24900,24850,4706
|
|
20240103,112600,41781013400,24850,25000,25000,24850,84121
|
|
20240103,112500,39684163850,25000,25050,25050,25000,3742
|
|
20240103,112400,39590597000,25000,25000,25050,25000,4774
|
|
20240103,112300,39471211650,25000,25100,25150,25000,29976
|
|
20240103,112200,38719836750,25100,25100,25150,25100,2868
|
|
20240103,112100,38647833850,25100,25100,25150,25100,5409
|
|
20240103,112000,38512018050,25150,25100,25150,25100,1394
|
|
20240103,111900,38476999100,25150,25150,25150,25100,2434
|
|
20240103,111800,38415877250,25150,25100,25150,25100,3175
|
|
20240103,111700,38336088800,25100,25100,25150,25100,2132
|
|
20240103,111600,38282556100,25100,25200,25200,25100,12915
|
|
20240103,111500,37957937750,25150,25150,25200,25150,3898
|
|
20240103,111400,37859821250,25200,25200,25200,25150,4882
|
|
20240103,111300,37736890650,25200,25200,25200,25150,3348
|
|
20240103,111200,37652586000,25150,25150,25200,25150,3164
|
|
20240103,111100,37572926600,25150,25150,25200,25150,3121
|
|
20240103,111000,37494350150,25200,25200,25200,25150,6727
|
|
20240103,110900,37324967100,25150,25200,25250,25150,6613
|
|
20240103,110800,37158366650,25250,25150,25250,25150,11019
|
|
20240103,110700,36880710400,25200,25200,25200,25150,6800
|
|
20240103,110600,36709521850,25150,25150,25200,25150,1267
|
|
20240103,110500,36677649150,25150,25150,25200,25150,3372
|
|
20240103,110400,36592794150,25150,25200,25250,25150,3321
|
|
20240103,110300,36509149550,25150,25150,25250,25150,4920
|
|
20240103,110200,36385220400,25150,25250,25250,25150,11113
|
|
20240103,110100,36104996100,25200,25250,25300,25200,7693
|
|
20240103,110000,35910721900,25250,25250,25300,25250,5323
|
|
20240103,105900,35776216200,25250,25300,25300,25200,6592
|
|
20240103,105800,35609737250,25250,25200,25300,25200,3742
|
|
20240103,105700,35515237350,25200,25200,25300,25150,3613
|
|
20240103,105600,35424125400,25150,25150,25250,25100,8639
|
|
20240103,105500,35206471000,25150,25100,25200,25100,3150
|
|
20240103,105400,35127227250,25100,25150,25150,25050,4166
|
|
20240103,105300,35022576800,25100,25050,25150,25000,6725
|
|
20240103,105200,34853851400,25000,25000,25050,25000,6475
|
|
20240103,105100,34691778650,25000,25000,25050,25000,4170
|
|
20240103,105000,34587390450,25000,25000,25050,25000,2786
|
|
20240103,104900,34517699150,25000,25100,25100,25000,5364
|
|
20240103,104800,34383378550,25100,25100,25100,25050,1989
|
|
20240103,104700,34333509100,25050,25000,25100,25000,3692
|
|
20240103,104600,34241043650,25050,25050,25050,25000,1559
|
|
20240103,104500,34202027700,25000,25050,25100,25000,3921
|
|
20240103,104400,34103829400,25050,25000,25100,25000,5918
|
|
20240103,104300,33955693700,25050,25000,25100,25000,6477
|
|
20240103,104200,33793506150,25000,25000,25050,25000,2990
|
|
20240103,104100,33718711650,25000,25050,25050,25000,1180
|
|
20240103,104000,33689198200,25000,25000,25050,24950,4115
|
|
20240103,103900,33586319050,24950,25000,25000,24950,2529
|
|
20240103,103800,33523145600,24950,24950,25000,24950,3251
|
|
20240103,103700,33441964600,24950,24950,25050,24950,10948
|
|
20240103,103600,33168461300,25000,24950,25000,24950,1790
|
|
20240103,103500,33123755450,24950,25000,25000,24950,2518
|
|
20240103,103400,33060883050,25000,25000,25000,24950,1638
|
|
20240103,103300,33019983500,25000,25000,25000,24950,3078
|
|
20240103,103200,32943083350,24950,25000,25050,24950,7989
|
|
20240103,103100,32743482850,25000,24950,25050,24950,7624
|
|
20240103,103000,32552906450,25000,24950,25000,24950,3716
|
|
20240103,102900,32460096400,24950,24900,24950,24900,4754
|
|
20240103,102800,32341587250,24900,24850,24950,24850,5374
|
|
20240103,102700,32207873500,24850,24900,24950,24850,11116
|
|
20240103,102600,31931242750,24900,24850,24900,24850,2897
|
|
20240103,102500,31859213150,24900,24900,24950,24850,18959
|
|
20240103,102400,31387064750,24950,24950,24950,24900,6250
|
|
20240103,102300,31231416250,24900,24950,24950,24900,9115
|
|
20240103,102200,31004352900,24950,24950,24950,24900,6599
|
|
20240103,102100,30839941550,24950,24950,25000,24900,5066
|
|
20240103,102000,30713622100,24950,25000,25000,24900,12752
|
|
20240103,101900,30395660450,24950,24950,25000,24900,10615
|
|
20240103,101800,30130934350,24950,25000,25050,24900,58861
|
|
20240103,101700,28660385400,25000,25050,25050,25000,6436
|
|
20240103,101600,28499322650,25050,25050,25050,25000,18936
|
|
20240103,101500,28025312750,25000,25050,25050,25000,7501
|
|
20240103,101400,27837707700,25050,25050,25100,25000,12303
|
|
20240103,101300,27529619500,25100,25100,25100,25050,10684
|
|
20240103,101200,27261893250,25100,25050,25100,25050,4765
|
|
20240103,101100,27142523850,25100,25050,25100,25050,1836
|
|
20240103,101000,27096504050,25100,25100,25100,25050,9248
|
|
20240103,100900,26864741400,25050,25100,25100,25050,2517
|
|
20240103,100800,26801670100,25100,25050,25100,25050,5729
|
|
20240103,100700,26657938600,25050,25100,25150,25050,18615
|
|
20240103,100600,26190919800,25100,25150,25200,25100,9648
|
|
20240103,100500,25948301750,25200,25200,25200,25150,2033
|
|
20240103,100400,25897130350,25200,25150,25200,25150,3369
|
|
20240103,100300,25812336450,25200,25150,25200,25150,6283
|
|
20240103,100200,25654160550,25150,25200,25200,25150,1700
|
|
20240103,100100,25611333300,25200,25200,25250,25150,6054
|
|
20240103,100000,25458790850,25150,25150,25200,25150,3727
|
|
20240103,095900,25364906100,25200,25200,25200,25150,6713
|
|
20240103,095800,25195775550,25200,25200,25250,25150,4013
|
|
20240103,095700,25094664500,25150,25200,25250,25150,7500
|
|
20240103,095600,24905670800,25200,25200,25250,25150,5544
|
|
20240103,095500,24765992650,25200,25150,25200,25100,5995
|
|
20240103,095400,24615253950,25150,25150,25150,25100,3082
|
|
20240103,095300,24537773050,25150,25200,25200,25100,10401
|
|
20240103,095200,24276254650,25150,25050,25200,25050,9744
|
|
20240103,095100,24031330700,25100,25050,25100,25050,14528
|
|
20240103,095000,23666778900,25050,25050,25100,25050,11084
|
|
20240103,094900,23389007100,25050,25050,25100,25000,18843
|
|
20240103,094800,22917052350,25050,25150,25150,25000,48976
|
|
20240103,094700,21689175100,25150,25150,25150,25100,6847
|
|
20240103,094600,21517293650,25150,25200,25200,25100,25313
|
|
20240103,094500,20880553350,25150,25200,25250,25150,16000
|
|
20240103,094400,20477284400,25250,25200,25250,25200,1889
|
|
20240103,094300,20429651650,25250,25200,25250,25200,8622
|
|
20240103,094200,20212272500,25200,25250,25250,25200,4741
|
|
20240103,094100,20092731600,25250,25200,25250,25200,2610
|
|
20240103,094000,20026881050,25250,25300,25300,25200,20477
|
|
20240103,093900,19509816100,25300,25300,25350,25250,18304
|
|
20240103,093800,19046638100,25350,25350,25400,25300,10094
|
|
20240103,093700,18791014850,25350,25350,25350,25300,9377
|
|
20240103,093600,18553316800,25350,25350,25350,25300,3822
|
|
20240103,093500,18456448250,25350,25350,25350,25300,6248
|
|
20240103,093400,18298198150,25350,25300,25350,25300,10117
|
|
20240103,093300,18041762500,25350,25350,25350,25300,2978
|
|
20240103,093200,17966357050,25350,25350,25350,25300,6801
|
|
20240103,093100,17794091700,25350,25350,25400,25300,7445
|
|
20240103,093000,17605423650,25350,25350,25350,25300,9007
|
|
20240103,092900,17377139950,25350,25300,25400,25250,22087
|
|
20240103,092800,16817864050,25350,25400,25450,25250,43537
|
|
20240103,092700,15714369050,25450,25500,25500,25400,11409
|
|
20240103,092600,15424002300,25500,25500,25500,25450,5620
|
|
20240103,092500,15280715200,25500,25400,25500,25350,24422
|
|
20240103,092400,14659735450,25400,25600,25600,25400,62319
|
|
20240103,092300,13069994050,25550,25650,25650,25550,29682
|
|
20240103,092200,12309493150,25650,25600,25650,25550,14227
|
|
20240103,092100,11945210050,25600,25550,25600,25550,4446
|
|
20240103,092000,11831439300,25600,25650,25650,25550,33958
|
|
20240103,091900,10961803700,25650,25600,25650,25550,7246
|
|
20240103,091800,10776214050,25600,25600,25600,25550,7775
|
|
20240103,091700,10577215950,25600,25600,25650,25550,15727
|
|
20240103,091600,10174541100,25550,25600,25650,25550,16865
|
|
20240103,091500,9743395000,25600,25700,25750,25600,18933
|
|
20240103,091400,9257702300,25700,25700,25750,25650,16022
|
|
20240103,091300,8845945700,25700,25650,25700,25600,20833
|
|
20240103,091200,8311041650,25650,25700,25700,25550,32714
|
|
20240103,091100,7473274200,25650,25850,25850,25650,31866
|
|
20240103,091000,6653106600,25850,26000,26000,25750,52760
|
|
20240103,090900,5288447150,25950,26000,26000,25950,18494
|
|
20240103,090800,4807786100,26050,26150,26150,26000,18868
|
|
20240103,090700,4316176250,26150,26150,26150,26100,1648
|
|
20240103,090600,4273134450,26150,26100,26150,26050,7952
|
|
20240103,090500,4065527850,26100,26050,26100,26000,3367
|
|
20240103,090400,3977737900,26050,26000,26100,25950,12683
|
|
20240103,090300,3647672350,26000,26150,26150,25900,39525
|
|
20240103,090200,2619535050,26150,26000,26150,26000,15128
|
|
20240103,090100,2225216500,26000,26200,26250,26000,22467
|
|
20240103,090000,1637251200,26200,26300,26500,26100,61529
|