615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,191200,12344034950,25350,25350,25350,25350,25626
|
|
20240110,191100,12344034950,25350,25350,25350,25350,0
|
|
20240110,191000,12344034950,25350,25350,25350,25350,0
|
|
20240110,190900,12344034950,25350,25350,25350,25350,0
|
|
20240110,190800,12344034950,25350,25350,25350,25350,0
|
|
20240110,190700,12344034950,25350,25350,25350,25350,0
|
|
20240110,190600,12344034950,25350,25350,25350,25350,0
|
|
20240110,190500,12344034950,25350,25350,25350,25350,0
|
|
20240110,190400,12344034950,25350,25350,25350,25350,0
|
|
20240110,190300,12344034950,25350,25350,25350,25350,0
|
|
20240110,190200,12344034950,25350,25350,25350,25350,0
|
|
20240110,190100,12344034950,25350,25350,25350,25350,0
|
|
20240110,190000,12344034950,25350,25350,25350,25350,0
|
|
20240110,185900,12344034950,25350,25350,25350,25350,0
|
|
20240110,185800,12344034950,25350,25350,25350,25350,0
|
|
20240110,185700,12344034950,25350,25350,25350,25350,0
|
|
20240110,185600,12344034950,25350,25350,25350,25350,0
|
|
20240110,185500,12344034950,25350,25350,25350,25350,0
|
|
20240110,185400,12344034950,25350,25350,25350,25350,0
|
|
20240110,185300,12344034950,25350,25350,25350,25350,0
|
|
20240110,185200,12344034950,25350,25350,25350,25350,0
|
|
20240110,185100,12344034950,25350,25350,25350,25350,0
|
|
20240110,185000,12344034950,25350,25350,25350,25350,0
|
|
20240110,184900,12344034950,25350,25350,25350,25350,0
|
|
20240110,184800,12344034950,25350,25350,25350,25350,0
|
|
20240110,184700,12344034950,25350,25350,25350,25350,0
|
|
20240110,184600,12344034950,25350,25350,25350,25350,0
|
|
20240110,184500,12344034950,25350,25350,25350,25350,0
|
|
20240110,184400,12344034950,25350,25350,25350,25350,0
|
|
20240110,184300,12344034950,25350,25350,25350,25350,0
|
|
20240110,184200,12344034950,25350,25350,25350,25350,25626
|
|
20240110,184100,12344034950,25350,25350,25350,25350,0
|
|
20240110,184000,12344034950,25350,25350,25350,25350,0
|
|
20240110,183900,12344034950,25350,25350,25350,25350,0
|
|
20240110,183800,12344034950,25350,25350,25350,25350,0
|
|
20240110,183700,12344034950,25350,25350,25350,25350,0
|
|
20240110,183600,12344034950,25350,25350,25350,25350,0
|
|
20240110,183500,12344034950,25350,25350,25350,25350,0
|
|
20240110,183400,12344034950,25350,25350,25350,25350,0
|
|
20240110,183300,12344034950,25350,25350,25350,25350,0
|
|
20240110,183200,12344034950,25350,25350,25350,25350,0
|
|
20240110,183100,12344034950,25350,25350,25350,25350,0
|
|
20240110,183000,12344034950,25350,25350,25350,25350,0
|
|
20240110,182900,12344034950,25350,25350,25350,25350,0
|
|
20240110,182800,12344034950,25350,25350,25350,25350,0
|
|
20240110,182700,12344034950,25350,25350,25350,25350,0
|
|
20240110,182600,12344034950,25350,25350,25350,25350,0
|
|
20240110,182500,12344034950,25350,25350,25350,25350,0
|
|
20240110,182400,12344034950,25350,25350,25350,25350,0
|
|
20240110,182300,12344034950,25350,25350,25350,25350,0
|
|
20240110,182200,12344034950,25350,25350,25350,25350,0
|
|
20240110,182100,12344034950,25350,25350,25350,25350,0
|
|
20240110,182000,12344034950,25350,25350,25350,25350,0
|
|
20240110,181900,12344034950,25350,25350,25350,25350,0
|
|
20240110,181800,12344034950,25350,25350,25350,25350,0
|
|
20240110,181700,12344034950,25350,25350,25350,25350,0
|
|
20240110,181600,12344034950,25350,25350,25350,25350,0
|
|
20240110,181500,12344034950,25350,25350,25350,25350,0
|
|
20240110,181400,12344034950,25350,25350,25350,25350,0
|
|
20240110,181300,12344034950,25350,25350,25350,25350,0
|
|
20240110,181200,12344034950,25350,25350,25350,25350,25626
|
|
20240110,181100,12344034950,25350,25350,25350,25350,0
|
|
20240110,181000,12344034950,25350,25350,25350,25350,0
|
|
20240110,180900,12344034950,25350,25350,25350,25350,0
|
|
20240110,180800,12344034950,25350,25350,25350,25350,0
|
|
20240110,180700,12344034950,25350,25350,25350,25350,0
|
|
20240110,180600,12344034950,25350,25350,25350,25350,0
|
|
20240110,180500,12344034950,25350,25350,25350,25350,0
|
|
20240110,180400,12344034950,25350,25350,25350,25350,0
|
|
20240110,180300,12344034950,25350,25350,25350,25350,0
|
|
20240110,180200,12344034950,25350,25350,25350,25350,0
|
|
20240110,180100,12344034950,25350,25350,25350,25350,0
|
|
20240110,180000,12344034950,25350,25350,25350,25350,0
|
|
20240110,175900,12344034950,25350,25350,25350,25350,0
|
|
20240110,175800,12344034950,25350,25350,25350,25350,0
|
|
20240110,175700,12344034950,25350,25350,25350,25350,0
|
|
20240110,175600,12344034950,25350,25350,25350,25350,0
|
|
20240110,175500,12344034950,25350,25350,25350,25350,0
|
|
20240110,175400,12344034950,25350,25350,25350,25350,0
|
|
20240110,175300,12344034950,25350,25350,25350,25350,0
|
|
20240110,175200,12344034950,25350,25350,25350,25350,0
|
|
20240110,175100,12344034950,25350,25350,25350,25350,0
|
|
20240110,175000,12344034950,25350,25350,25350,25350,0
|
|
20240110,174900,12344034950,25350,25350,25350,25350,0
|
|
20240110,174800,12344034950,25350,25350,25350,25350,0
|
|
20240110,174700,12344034950,25350,25350,25350,25350,0
|
|
20240110,174600,12344034950,25350,25350,25350,25350,0
|
|
20240110,174500,12344034950,25350,25350,25350,25350,0
|
|
20240110,174400,12344034950,25350,25350,25350,25350,0
|
|
20240110,174300,12344034950,25350,25350,25350,25350,0
|
|
20240110,174200,12344034950,25350,25350,25350,25350,25626
|
|
20240110,174100,12344034950,25350,25350,25350,25350,0
|
|
20240110,174000,12344034950,25350,25350,25350,25350,0
|
|
20240110,173900,12344034950,25350,25350,25350,25350,0
|
|
20240110,173800,12344034950,25350,25350,25350,25350,0
|
|
20240110,173700,12344034950,25350,25350,25350,25350,0
|
|
20240110,173600,12344034950,25350,25350,25350,25350,0
|
|
20240110,173500,12344034950,25350,25350,25350,25350,0
|
|
20240110,173400,12344034950,25350,25350,25350,25350,0
|
|
20240110,173300,12344034950,25350,25350,25350,25350,0
|
|
20240110,173200,12344034950,25350,25350,25350,25350,0
|
|
20240110,173100,12344034950,25350,25350,25350,25350,0
|
|
20240110,173000,12344034950,25350,25350,25350,25350,0
|
|
20240110,172900,12344034950,25350,25350,25350,25350,0
|
|
20240110,172800,12344034950,25350,25350,25350,25350,0
|
|
20240110,172700,12344034950,25350,25350,25350,25350,0
|
|
20240110,172600,12344034950,25350,25350,25350,25350,0
|
|
20240110,172500,12344034950,25350,25350,25350,25350,0
|
|
20240110,172400,12344034950,25350,25350,25350,25350,0
|
|
20240110,172300,12344034950,25350,25350,25350,25350,0
|
|
20240110,172200,12344034950,25350,25350,25350,25350,0
|
|
20240110,172100,12344034950,25350,25350,25350,25350,0
|
|
20240110,172000,12344034950,25350,25350,25350,25350,0
|
|
20240110,171900,12344034950,25350,25350,25350,25350,0
|
|
20240110,171800,12344034950,25350,25350,25350,25350,0
|
|
20240110,171700,12344034950,25350,25350,25350,25350,0
|
|
20240110,171600,12344034950,25350,25350,25350,25350,0
|
|
20240110,171500,12344034950,25350,25350,25350,25350,0
|
|
20240110,171400,12344034950,25350,25350,25350,25350,0
|
|
20240110,171300,12344034950,25350,25350,25350,25350,0
|
|
20240110,171200,12344034950,25350,25350,25350,25350,25626
|
|
20240110,171100,12344034950,25350,25350,25350,25350,0
|
|
20240110,171000,12344034950,25350,25350,25350,25350,0
|
|
20240110,170900,12344034950,25350,25350,25350,25350,0
|
|
20240110,170800,12344034950,25350,25350,25350,25350,0
|
|
20240110,170700,12344034950,25350,25350,25350,25350,0
|
|
20240110,170600,12344034950,25350,25350,25350,25350,0
|
|
20240110,170500,12344034950,25350,25350,25350,25350,0
|
|
20240110,170400,12344034950,25350,25350,25350,25350,0
|
|
20240110,170300,12344034950,25350,25350,25350,25350,0
|
|
20240110,170200,12344034950,25350,25350,25350,25350,0
|
|
20240110,170100,12344034950,25350,25350,25350,25350,0
|
|
20240110,170000,12344034950,25350,25350,25350,25350,0
|
|
20240110,165900,12344034950,25350,25350,25350,25350,0
|
|
20240110,165800,12344034950,25350,25350,25350,25350,0
|
|
20240110,165700,12344034950,25350,25350,25350,25350,0
|
|
20240110,165600,12344034950,25350,25350,25350,25350,0
|
|
20240110,165500,12344034950,25350,25350,25350,25350,0
|
|
20240110,165400,12344034950,25350,25350,25350,25350,0
|
|
20240110,165300,12344034950,25350,25350,25350,25350,0
|
|
20240110,165200,12344034950,25350,25350,25350,25350,0
|
|
20240110,165100,12344034950,25350,25350,25350,25350,0
|
|
20240110,165000,12344034950,25350,25350,25350,25350,0
|
|
20240110,164900,12344034950,25350,25350,25350,25350,0
|
|
20240110,164800,12344034950,25350,25350,25350,25350,0
|
|
20240110,164700,12344034950,25350,25350,25350,25350,0
|
|
20240110,164600,12344034950,25350,25350,25350,25350,0
|
|
20240110,164500,12344034950,25350,25350,25350,25350,0
|
|
20240110,164400,12344034950,25350,25350,25350,25350,0
|
|
20240110,164300,12344034950,25350,25350,25350,25350,0
|
|
20240110,164200,12344034950,25350,25350,25350,25350,25626
|
|
20240110,164100,12344034950,25350,25350,25350,25350,0
|
|
20240110,164000,12344034950,25350,25350,25350,25350,0
|
|
20240110,163900,12344034950,25350,25350,25350,25350,0
|
|
20240110,163800,12344034950,25350,25350,25350,25350,0
|
|
20240110,163700,12344034950,25350,25350,25350,25350,0
|
|
20240110,163600,12344034950,25350,25350,25350,25350,0
|
|
20240110,163500,12344034950,25350,25350,25350,25350,0
|
|
20240110,163400,12344034950,25350,25350,25350,25350,0
|
|
20240110,163300,12344034950,25350,25350,25350,25350,0
|
|
20240110,163200,12344034950,25350,25350,25350,25350,0
|
|
20240110,163100,12344034950,25350,25350,25350,25350,0
|
|
20240110,163000,12344034950,25350,25350,25350,25350,0
|
|
20240110,162900,12344034950,25350,25350,25350,25350,0
|
|
20240110,162800,12344034950,25350,25350,25350,25350,0
|
|
20240110,162700,12344034950,25350,25350,25350,25350,0
|
|
20240110,162600,12344034950,25350,25350,25350,25350,0
|
|
20240110,162500,12344034950,25350,25350,25350,25350,0
|
|
20240110,162400,12344034950,25350,25350,25350,25350,0
|
|
20240110,162300,12344034950,25350,25350,25350,25350,0
|
|
20240110,162200,12344034950,25350,25350,25350,25350,0
|
|
20240110,162100,12344034950,25350,25350,25350,25350,0
|
|
20240110,162000,12344034950,25350,25350,25350,25350,0
|
|
20240110,161900,12344034950,25350,25350,25350,25350,0
|
|
20240110,161800,12344034950,25350,25350,25350,25350,0
|
|
20240110,161700,12344034950,25350,25350,25350,25350,0
|
|
20240110,161600,12344034950,25350,25350,25350,25350,0
|
|
20240110,161500,12344034950,25350,25350,25350,25350,0
|
|
20240110,161400,12344034950,25350,25350,25350,25350,0
|
|
20240110,161300,12344034950,25350,25350,25350,25350,0
|
|
20240110,161200,12344034950,25350,25350,25350,25350,25626
|
|
20240110,161100,12344034950,25350,25350,25350,25350,0
|
|
20240110,161000,12344034950,25350,25350,25350,25350,0
|
|
20240110,160900,12344034950,25350,25350,25350,25350,0
|
|
20240110,160800,12344034950,25350,25350,25350,25350,0
|
|
20240110,160700,12344034950,25350,25350,25350,25350,0
|
|
20240110,160600,12344034950,25350,25350,25350,25350,0
|
|
20240110,160500,12344034950,25350,25350,25350,25350,0
|
|
20240110,160400,12344034950,25350,25350,25350,25350,0
|
|
20240110,160300,12344034950,25350,25350,25350,25350,0
|
|
20240110,160200,12344034950,25350,25350,25350,25350,0
|
|
20240110,160100,12344034950,25350,25350,25350,25350,0
|
|
20240110,160000,12344034950,25350,25350,25350,25350,0
|
|
20240110,155900,12344034950,25350,25350,25350,25350,0
|
|
20240110,155800,12344034950,25350,25350,25350,25350,0
|
|
20240110,155700,12344034950,25350,25350,25350,25350,0
|
|
20240110,155600,12344034950,25350,25350,25350,25350,0
|
|
20240110,155500,12344034950,25350,25350,25350,25350,0
|
|
20240110,155400,12344034950,25350,25350,25350,25350,0
|
|
20240110,155300,12344034950,25350,25350,25350,25350,0
|
|
20240110,155200,12344034950,25350,25350,25350,25350,0
|
|
20240110,155100,12344034950,25350,25350,25350,25350,0
|
|
20240110,155000,12344034950,25350,25350,25350,25350,0
|
|
20240110,154900,12344034950,25350,25350,25350,25350,0
|
|
20240110,154800,12344034950,25350,25350,25350,25350,0
|
|
20240110,154700,12344034950,25350,25350,25350,25350,0
|
|
20240110,154600,12344034950,25350,25350,25350,25350,0
|
|
20240110,154500,12344034950,25350,25350,25350,25350,0
|
|
20240110,154400,12344034950,25350,25350,25350,25350,0
|
|
20240110,154300,12344034950,25350,25350,25350,25350,0
|
|
20240110,154200,12344034950,25350,25350,25350,25350,25626
|
|
20240110,154100,12344034950,25350,25350,25350,25350,0
|
|
20240110,154000,12344034950,25350,25350,25350,25350,0
|
|
20240110,153900,12344034950,25350,25350,25350,25350,0
|
|
20240110,153800,12344034950,25350,25350,25350,25350,0
|
|
20240110,153700,12344034950,25350,25350,25350,25350,0
|
|
20240110,153600,12344034950,25350,25350,25350,25350,0
|
|
20240110,153500,12344034950,25350,25350,25350,25350,0
|
|
20240110,153400,12344034950,25350,25350,25350,25350,0
|
|
20240110,153300,12344034950,25350,25350,25350,25350,0
|
|
20240110,153200,12344034950,25350,25350,25350,25350,0
|
|
20240110,153100,12344034950,25350,25350,25350,25350,0
|
|
20240110,153000,12344034950,25350,25350,25350,25350,25626
|
|
20240110,152900,11694415850,25450,25450,25450,25450,0
|
|
20240110,152800,11694415850,25450,25450,25450,25450,0
|
|
20240110,152700,11694415850,25450,25450,25450,25450,0
|
|
20240110,152600,11694415850,25450,25450,25450,25450,0
|
|
20240110,152500,11694415850,25450,25450,25450,25450,0
|
|
20240110,152400,11694415850,25450,25450,25450,25450,0
|
|
20240110,152300,11694415850,25450,25450,25450,25450,0
|
|
20240110,152200,11694415850,25450,25450,25450,25450,0
|
|
20240110,152100,11694415850,25450,25450,25450,25450,0
|
|
20240110,152000,11694415850,25450,25450,25450,25450,0
|
|
20240110,151900,11694415850,25450,25400,25450,25350,1623
|
|
20240110,151800,11653163800,25450,25400,25450,25400,1107
|
|
20240110,151700,11624993600,25400,25350,25400,25350,1406
|
|
20240110,151600,11589286650,25350,25400,25400,25350,492
|
|
20240110,151500,11576792750,25400,25400,25400,25350,723
|
|
20240110,151400,11558430900,25400,25400,25400,25350,942
|
|
20240110,151300,11534508650,25400,25300,25400,25300,1311
|
|
20240110,151200,11501262150,25400,25400,25400,25300,6918
|
|
20240110,151100,11325874100,25400,25400,25400,25350,857
|
|
20240110,151000,11304110550,25400,25450,25450,25350,1700
|
|
20240110,150900,11260917300,25450,25400,25450,25400,750
|
|
20240110,150800,11241849100,25400,25400,25450,25350,668
|
|
20240110,150700,11224874950,25400,25400,25450,25350,2019
|
|
20240110,150600,11173664250,25400,25400,25400,25350,865
|
|
20240110,150500,11151696900,25400,25400,25400,25350,2492
|
|
20240110,150400,11088404800,25350,25350,25400,25350,533
|
|
20240110,150300,11074871250,25350,25400,25400,25350,642
|
|
20240110,150200,11058568050,25400,25400,25400,25350,507
|
|
20240110,150100,11045692450,25400,25400,25400,25350,1351
|
|
20240110,150000,11011382350,25350,25400,25400,25350,1262
|
|
20240110,145900,10979330650,25400,25350,25400,25350,527
|
|
20240110,145800,10965951950,25400,25400,25400,25350,220
|
|
20240110,145700,10960369550,25350,25350,25400,25350,197
|
|
20240110,145600,10955369800,25400,25350,25400,25350,208
|
|
20240110,145500,10950093250,25350,25350,25400,25350,317
|
|
20240110,145400,10942045100,25400,25400,25400,25350,1297
|
|
20240110,145300,10909155900,25400,25350,25400,25350,181
|
|
20240110,145200,10904564900,25350,25400,25400,25350,350
|
|
20240110,145100,10895687800,25400,25350,25450,25350,1553
|
|
20240110,145000,10856298550,25350,25350,25400,25350,470
|
|
20240110,144900,10844366400,25400,25400,25450,25350,632
|
|
20240110,144800,10828323550,25450,25350,25450,25350,658
|
|
20240110,144700,10811610600,25350,25400,25400,25350,2111
|
|
20240110,144600,10757994850,25400,25400,25400,25350,1066
|
|
20240110,144500,10730930500,25350,25350,25400,25350,234
|
|
20240110,144400,10724996400,25400,25400,25400,25350,875
|
|
20240110,144300,10702778000,25400,25450,25450,25350,4780
|
|
20240110,144200,10581359000,25400,25450,25450,25400,213
|
|
20240110,144100,10575943700,25400,25450,25450,25400,190
|
|
20240110,144000,10571111850,25400,25450,25450,25400,228
|
|
20240110,143900,10565315000,25450,25450,25450,25400,206
|
|
20240110,143800,10560077900,25450,25350,25450,25350,579
|
|
20240110,143700,10545371650,25400,25450,25450,25350,1116
|
|
20240110,143600,10517019750,25450,25400,25450,25350,480
|
|
20240110,143500,10504826650,25450,25350,25450,25350,230
|
|
20240110,143400,10498981300,25400,25400,25400,25350,105
|
|
20240110,143300,10496315050,25400,25400,25450,25350,608
|
|
20240110,143200,10480858750,25400,25400,25450,25350,453
|
|
20240110,143100,10469351050,25400,25400,25450,25350,503
|
|
20240110,143000,10456573200,25450,25400,25450,25350,978
|
|
20240110,142900,10431721000,25400,25400,25400,25350,223
|
|
20240110,142800,10426058600,25350,25400,25450,25350,1346
|
|
20240110,142700,10391894550,25400,25400,25450,25350,873
|
|
20240110,142600,10369720450,25350,25400,25400,25350,168
|
|
20240110,142500,10365456200,25400,25400,25400,25350,313
|
|
20240110,142400,10357507500,25400,25400,25400,25350,268
|
|
20240110,142300,10350709250,25400,25450,25450,25350,253
|
|
20240110,142200,10344283050,25400,25450,25450,25350,217
|
|
20240110,142100,10338768850,25450,25450,25450,25350,634
|
|
20240110,142000,10322664400,25450,25400,25450,25400,655
|
|
20240110,141900,10306013550,25450,25400,25450,25350,978
|
|
20240110,141800,10281163500,25450,25350,25450,25350,325
|
|
20240110,141700,10272916400,25400,25400,25400,25350,689
|
|
20240110,141600,10255417150,25400,25350,25400,25350,1299
|
|
20240110,141500,10222427650,25400,25350,25400,25350,321
|
|
20240110,141400,10214275800,25400,25400,25400,25350,705
|
|
20240110,141300,10196369400,25350,25400,25400,25350,441
|
|
20240110,141200,10185170100,25350,25400,25400,25350,183
|
|
20240110,141100,10180523200,25400,25400,25400,25350,594
|
|
20240110,141000,10165460300,25400,25350,25400,25350,60
|
|
20240110,140900,10163937500,25350,25400,25450,25350,356
|
|
20240110,140800,10154901400,25400,25450,25450,25400,11477
|
|
20240110,140700,9863321400,25450,25450,25450,25400,251
|
|
20240110,140600,9856936100,25450,25400,25450,25400,316
|
|
20240110,140500,9848895250,25450,25400,25450,25400,376
|
|
20240110,140400,9839334650,25400,25450,25500,25400,1683
|
|
20240110,140300,9796501950,25400,25400,25450,25400,251
|
|
20240110,140200,9790118250,25400,25450,25450,25400,309
|
|
20240110,140100,9782265750,25400,25400,25450,25400,271
|
|
20240110,140000,9775378650,25400,25400,25450,25400,100
|
|
20240110,135900,9772837500,25400,25400,25450,25400,349
|
|
20240110,135800,9763971000,25400,25450,25450,25400,146
|
|
20240110,135700,9760260250,25400,25400,25450,25400,134
|
|
20240110,135600,9756854150,25450,25450,25450,25400,109
|
|
20240110,135500,9754083450,25450,25400,25450,25400,539
|
|
20240110,135400,9740384550,25400,25450,25450,25400,143
|
|
20240110,135300,9736751100,25400,25500,25500,25400,472
|
|
20240110,135200,9724740850,25500,25450,25500,25400,4823
|
|
20240110,135100,9601999050,25450,25500,25500,25450,140
|
|
20240110,135000,9598434950,25450,25500,25500,25450,238
|
|
20240110,134900,9592373050,25500,25500,25500,25450,1864
|
|
20240110,134800,9544919200,25450,25500,25500,25450,323
|
|
20240110,134700,9536689400,25500,25500,25500,25450,395
|
|
20240110,134600,9526620500,25500,25500,25500,25450,302
|
|
20240110,134500,9518929650,25450,25450,25500,25450,151
|
|
20240110,134400,9515083850,25500,25500,25500,25450,1109
|
|
20240110,134300,9486813800,25500,25500,25500,25450,158
|
|
20240110,134200,9482788400,25500,25500,25500,25450,499
|
|
20240110,134100,9470083450,25500,25500,25500,25450,345
|
|
20240110,134000,9461296750,25500,25500,25500,25450,263
|
|
20240110,133900,9454597100,25500,25500,25500,25450,609
|
|
20240110,133800,9439093850,25450,25450,25500,25450,313
|
|
20240110,133700,9431116350,25500,25450,25500,25450,97
|
|
20240110,133600,9428644200,25500,25450,25500,25450,79
|
|
20240110,133500,9426631050,25450,25500,25500,25450,60
|
|
20240110,133400,9425102500,25500,25500,25500,25450,78
|
|
20240110,133300,9423114100,25450,25450,25500,25450,326
|
|
20240110,133200,9414812450,25500,25500,25500,25450,144
|
|
20240110,133100,9411142350,25500,25500,25500,25450,101
|
|
20240110,133000,9408568100,25450,25450,25500,25450,2190
|
|
20240110,132900,9352733500,25400,25450,25500,25400,209
|
|
20240110,132800,9347414400,25450,25450,25500,25400,492
|
|
20240110,132700,9334890400,25450,25450,25500,25400,3920
|
|
20240110,132600,9235129400,25450,25500,25500,25450,156
|
|
20240110,132500,9231153500,25500,25450,25500,25450,282
|
|
20240110,132400,9223963750,25450,25450,25500,25450,134
|
|
20240110,132300,9220550800,25450,25500,25500,25450,1567
|
|
20240110,132200,9180596200,25500,25500,25500,25450,159
|
|
20240110,132100,9176544250,25500,25450,25500,25400,5090
|
|
20240110,132000,9046912350,25450,25450,25450,25400,1347
|
|
20240110,131900,9012639950,25450,25450,25450,25400,4405
|
|
20240110,131800,8900534300,25400,25450,25450,25400,192
|
|
20240110,131700,8895651800,25450,25400,25450,25400,480
|
|
20240110,131600,8883448250,25450,25450,25450,25400,172
|
|
20240110,131500,8879073900,25400,25450,25450,25400,397
|
|
20240110,131400,8868985700,25450,25400,25450,25400,425
|
|
20240110,131300,8858181650,25400,25400,25450,25400,614
|
|
20240110,131200,8842558650,25400,25450,25450,25400,414
|
|
20240110,131100,8832025250,25400,25450,25450,25400,86
|
|
20240110,131000,8829836950,25450,25450,25450,25400,285
|
|
20240110,130900,8822591900,25450,25450,25450,25400,128
|
|
20240110,130800,8819334950,25450,25450,25450,25400,430
|
|
20240110,130700,8808400300,25400,25450,25450,25400,98
|
|
20240110,130600,8805910250,25400,25450,25450,25400,116
|
|
20240110,130500,8802959900,25450,25400,25450,25400,158
|
|
20240110,130400,8798944500,25450,25450,25450,25400,169
|
|
20240110,130300,8794648700,25400,25450,25450,25400,126
|
|
20240110,130200,8791443150,25450,25450,25450,25400,90
|
|
20240110,130100,8789153000,25400,25450,25450,25400,338
|
|
20240110,130000,8780565700,25450,25450,25450,25400,551
|
|
20240110,125900,8766543050,25400,25450,25450,25400,135
|
|
20240110,125800,8763109100,25450,25450,25450,25400,187
|
|
20240110,125700,8758350300,25400,25450,25450,25400,554
|
|
20240110,125600,8744252100,25450,25450,25450,25400,133
|
|
20240110,125500,8740868600,25450,25450,25450,25400,1160
|
|
20240110,125400,8711354200,25450,25450,25450,25400,1260
|
|
20240110,125300,8679287400,25450,25400,25450,25400,62
|
|
20240110,125200,8677709700,25450,25450,25450,25400,199
|
|
20240110,125100,8672646000,25450,25450,25450,25450,399
|
|
20240110,125000,8662491450,25450,25450,25450,25400,843
|
|
20240110,124900,8641040800,25450,25450,25450,25400,394
|
|
20240110,124800,8631013550,25450,25400,25450,25400,393
|
|
20240110,124700,8621025450,25450,25450,25450,25400,32
|
|
20240110,124600,8620211450,25450,25450,25450,25400,162
|
|
20240110,124500,8616091450,25450,25450,25450,25400,891
|
|
20240110,124400,8593418000,25450,25450,25450,25400,54
|
|
20240110,124300,8592044000,25400,25450,25450,25400,85
|
|
20240110,124200,8589881000,25450,25450,25450,25400,950
|
|
20240110,124100,8565715100,25450,25450,25450,25400,171
|
|
20240110,124000,8561363200,25450,25400,25450,25400,422
|
|
20240110,123900,8550628950,25400,25450,25450,25400,459
|
|
20240110,123800,8538947450,25450,25450,25450,25400,1033
|
|
20240110,123700,8512657900,25400,25450,25450,25400,126
|
|
20240110,123600,8509451400,25450,25400,25450,25400,367
|
|
20240110,123500,8500118700,25450,25450,25450,25400,385
|
|
20240110,123400,8490338200,25400,25450,25450,25400,162
|
|
20240110,123300,8486217850,25400,25450,25450,25400,207
|
|
20240110,123200,8480957200,25450,25450,25450,25400,402
|
|
20240110,123100,8470731500,25450,25450,25500,25400,4192
|
|
20240110,123000,8364042050,25450,25450,25500,25450,2512
|
|
20240110,122900,8300110150,25450,25450,25500,25450,262
|
|
20240110,122800,8293438750,25500,25500,25500,25450,28
|
|
20240110,122700,8292725150,25500,25450,25500,25450,140
|
|
20240110,122600,8289160250,25500,25500,25500,25450,107
|
|
20240110,122500,8286432200,25500,25500,25500,25450,433
|
|
20240110,122400,8275392050,25500,25500,25500,25450,34
|
|
20240110,122300,8274525850,25500,25500,25500,25450,486
|
|
20240110,122200,8262140750,25500,25500,25550,25450,889
|
|
20240110,122100,8239472800,25500,25550,25550,25500,251
|
|
20240110,122000,8233068100,25550,25500,25550,25500,984
|
|
20240110,121900,8207931400,25500,25550,25550,25500,736
|
|
20240110,121800,8189156600,25550,25500,25550,25500,496
|
|
20240110,121700,8176496100,25450,25500,25500,25450,541
|
|
20240110,121600,8162721000,25550,25500,25550,25450,1130
|
|
20240110,121500,8133904300,25500,25500,25500,25450,438
|
|
20240110,121400,8122737800,25500,25550,25550,25450,351
|
|
20240110,121300,8113788050,25550,25500,25550,25450,274
|
|
20240110,121200,8106799800,25500,25450,25500,25450,230
|
|
20240110,121100,8100936500,25500,25500,25500,25450,474
|
|
20240110,121000,8088850150,25500,25450,25500,25450,349
|
|
20240110,120900,8079958350,25500,25500,25500,25450,632
|
|
20240110,120800,8063843650,25500,25500,25500,25450,208
|
|
20240110,120700,8058539950,25500,25500,25500,25450,1024
|
|
20240110,120600,8032428100,25500,25450,25500,25450,107
|
|
20240110,120500,8029700300,25500,25450,25500,25450,293
|
|
20240110,120400,8022230100,25500,25450,25500,25450,255
|
|
20240110,120300,8015735250,25450,25450,25500,25450,308
|
|
20240110,120200,8007882350,25500,25450,25500,25450,187
|
|
20240110,120100,8003114100,25450,25450,25500,25450,116
|
|
20240110,120000,8000157050,25500,25500,25500,25450,94
|
|
20240110,115900,7997761800,25500,25500,25500,25450,238
|
|
20240110,115800,7991694300,25500,25500,25500,25500,88
|
|
20240110,115700,7989450300,25450,25500,25500,25450,782
|
|
20240110,115600,7969517850,25500,25500,25500,25500,285
|
|
20240110,115500,7962250350,25450,25500,25500,25450,82
|
|
20240110,115400,7960159550,25500,25500,25550,25450,96
|
|
20240110,115300,7957709500,25550,25500,25550,25450,1255
|
|
20240110,115200,7925706950,25450,25450,25500,25450,191
|
|
20240110,115100,7920838150,25500,25550,25550,25450,5981
|
|
20240110,115000,7768471200,25500,25500,25550,25500,455
|
|
20240110,114900,7756864200,25500,25500,25550,25500,423
|
|
20240110,114800,7746073500,25550,25550,25550,25500,103
|
|
20240110,114700,7743443900,25500,25550,25550,25500,290
|
|
20240110,114600,7736041250,25550,25500,25550,25500,442
|
|
20240110,114500,7724767550,25500,25550,25550,25500,214
|
|
20240110,114400,7719307750,25550,25550,25550,25500,97
|
|
20240110,114300,7716830450,25550,25550,25550,25500,1057
|
|
20240110,114200,7689874450,25500,25550,25550,25500,195
|
|
20240110,114100,7684896700,25550,25500,25550,25500,172
|
|
20240110,114000,7680504000,25500,25500,25550,25500,169
|
|
20240110,113900,7676192550,25550,25550,25550,25500,386
|
|
20240110,113800,7666340000,25500,25500,25550,25500,2514
|
|
20240110,113700,7602229100,25550,25550,25550,25500,801
|
|
20240110,113600,7581799550,25500,25550,25550,25500,252
|
|
20240110,113500,7575369050,25550,25550,25550,25500,387
|
|
20240110,113400,7565494300,25550,25550,25550,25500,340
|
|
20240110,113300,7556817300,25550,25550,25550,25500,139
|
|
20240110,113200,7553267150,25550,25550,25550,25500,1026
|
|
20240110,113100,7527060100,25550,25500,25550,25500,306
|
|
20240110,113000,7519242700,25550,25550,25550,25500,262
|
|
20240110,112900,7512552550,25550,25550,25550,25500,426
|
|
20240110,112800,7501670950,25550,25550,25550,25500,118
|
|
20240110,112700,7498656150,25550,25550,25550,25500,123
|
|
20240110,112600,7495514850,25550,25550,25550,25500,770
|
|
20240110,112500,7475858000,25550,25550,25550,25500,117
|
|
20240110,112400,7472869450,25550,25550,25550,25500,278
|
|
20240110,112300,7465768950,25500,25550,25550,25500,254
|
|
20240110,112200,7459279500,25550,25550,25550,25500,251
|
|
20240110,112100,7452867300,25550,25500,25550,25500,329
|
|
20240110,112000,7444464300,25500,25500,25550,25500,1744
|
|
20240110,111900,7399989850,25550,25550,25550,25500,662
|
|
20240110,111800,7383093950,25550,25550,25550,25500,766
|
|
20240110,111700,7363558650,25500,25550,25550,25500,516
|
|
20240110,111600,7350375250,25550,25550,25550,25500,252
|
|
20240110,111500,7343936800,25550,25550,25550,25500,204
|
|
20240110,111400,7338730100,25500,25550,25550,25500,178
|
|
20240110,111300,7334182850,25550,25550,25600,25500,2436
|
|
20240110,111200,7271949700,25550,25550,25550,25500,664
|
|
20240110,111100,7255001250,25550,25550,25550,25500,144
|
|
20240110,111000,7251324900,25550,25550,25550,25500,2108
|
|
20240110,110900,7197565600,25550,25500,25550,25500,310
|
|
20240110,110800,7189646650,25550,25550,25550,25500,438
|
|
20240110,110700,7178458850,25550,25500,25550,25500,312
|
|
20240110,110600,7170498700,25550,25500,25550,25500,1104
|
|
20240110,110500,7142292600,25500,25550,25550,25500,295
|
|
20240110,110400,7134759950,25550,25600,25600,25500,2764
|
|
20240110,110300,7064139550,25550,25600,25600,25550,499
|
|
20240110,110200,7051381300,25600,25550,25600,25550,506
|
|
20240110,110100,7038444050,25600,25550,25600,25550,489
|
|
20240110,110000,7025941400,25550,25550,25600,25550,407
|
|
20240110,105900,7015538350,25550,25550,25600,25550,451
|
|
20240110,105800,7004008450,25550,25550,25600,25550,356
|
|
20240110,105700,6994911400,25550,25550,25600,25550,683
|
|
20240110,105600,6977453550,25550,25550,25600,25550,305
|
|
20240110,105500,6969657600,25550,25600,25600,25550,285
|
|
20240110,105400,6962368750,25550,25600,25600,25550,374
|
|
20240110,105300,6952809100,25600,25600,25600,25550,274
|
|
20240110,105200,6945802750,25550,25600,25600,25550,564
|
|
20240110,105100,6931378550,25550,25600,25600,25550,386
|
|
20240110,105000,6921502850,25550,25600,25600,25550,500
|
|
20240110,104900,6908712850,25550,25500,25600,25500,6418
|
|
20240110,104800,6744712900,25500,25550,25550,25500,1617
|
|
20240110,104700,6703405000,25500,25550,25550,25500,817
|
|
20240110,104600,6682559850,25550,25550,25550,25550,97
|
|
20240110,104500,6680081500,25550,25550,25550,25500,318
|
|
20240110,104400,6671956950,25550,25500,25550,25500,797
|
|
20240110,104300,6651602500,25500,25500,25550,25500,256
|
|
20240110,104200,6645066450,25500,25500,25550,25500,212
|
|
20240110,104100,6639653400,25500,25500,25550,25500,393
|
|
20240110,104000,6629625500,25500,25500,25550,25500,404
|
|
20240110,103900,6619322000,25500,25500,25550,25500,582
|
|
20240110,103800,6604478450,25500,25500,25550,25500,989
|
|
20240110,103700,6579239500,25550,25500,25550,25500,201
|
|
20240110,103600,6574107650,25500,25500,25550,25500,820
|
|
20240110,103500,6553189050,25500,25500,25550,25500,298
|
|
20240110,103400,6545587350,25500,25550,25550,25500,125
|
|
20240110,103300,6542396550,25500,25550,25550,25500,718
|
|
20240110,103200,6524082400,25550,25550,25550,25500,198
|
|
20240110,103100,6519028600,25550,25550,25550,25500,147
|
|
20240110,103000,6515277950,25550,25550,25550,25500,103
|
|
20240110,102900,6512646800,25550,25500,25550,25500,272
|
|
20240110,102800,6505709650,25500,25550,25550,25500,423
|
|
20240110,102700,6494914400,25500,25500,25550,25500,483
|
|
20240110,102600,6482593700,25500,25500,25550,25500,414
|
|
20240110,102500,6472023200,25550,25500,25550,25450,557
|
|
20240110,102400,6457807750,25500,25500,25500,25450,1441
|
|
20240110,102300,6421068450,25500,25500,25500,25450,1908
|
|
20240110,102200,6372418650,25500,25500,25500,25450,603
|
|
20240110,102100,6357049900,25450,25400,25450,25400,2587
|
|
20240110,102000,6291218000,25400,25400,25450,25400,379
|
|
20240110,101900,6281582650,25400,25400,25450,25400,105
|
|
20240110,101800,6278913550,25400,25400,25450,25400,272
|
|
20240110,101700,6272001250,25400,25400,25450,25400,464
|
|
20240110,101600,6260207050,25450,25400,25450,25400,991
|
|
20240110,101500,6235026850,25400,25400,25400,25400,824
|
|
20240110,101400,6214097250,25450,25450,25450,25400,146
|
|
20240110,101300,6210384650,25450,25400,25450,25400,312
|
|
20240110,101200,6202458300,25400,25450,25450,25400,364
|
|
20240110,101100,6193200700,25450,25450,25450,25400,327
|
|
20240110,101000,6184880550,25450,25400,25450,25400,262
|
|
20240110,100900,6178212850,25400,25450,25450,25400,803
|
|
20240110,100800,6157806350,25400,25400,25450,25400,359
|
|
20240110,100700,6148687150,25400,25400,25400,25400,4
|
|
20240110,100600,6148585550,25450,25400,25450,25400,354
|
|
20240110,100500,6139592850,25400,25400,25450,25350,2420
|
|
20240110,100400,6078124800,25400,25400,25450,25400,5985
|
|
20240110,100300,5926094600,25400,25450,25450,25400,544
|
|
20240110,100200,5912265300,25450,25400,25450,25400,1146
|
|
20240110,100100,5883119750,25400,25450,25450,25400,3335
|
|
20240110,100000,5798265650,25450,25550,25550,25450,4833
|
|
20240110,095900,5675052700,25500,25500,25550,25500,934
|
|
20240110,095800,5651228800,25500,25500,25550,25500,124
|
|
20240110,095700,5648066150,25500,25550,25550,25500,1620
|
|
20240110,095600,5606752350,25500,25500,25550,25500,343
|
|
20240110,095500,5598001300,25550,25500,25550,25500,390
|
|
20240110,095400,5588052750,25550,25550,25550,25500,271
|
|
20240110,095300,5581129500,25550,25500,25550,25500,1443
|
|
20240110,095200,5544265600,25500,25500,25550,25500,412
|
|
20240110,095100,5533759100,25500,25500,25550,25500,737
|
|
20240110,095000,5514948250,25550,25550,25550,25500,1070
|
|
20240110,094900,5487642550,25500,25550,25550,25500,1083
|
|
20240110,094800,5460022400,25500,25550,25550,25500,1004
|
|
20240110,094700,5434407100,25500,25550,25550,25500,563
|
|
20240110,094600,5420036150,25500,25600,25600,25500,5448
|
|
20240110,094500,5280839050,25550,25550,25600,25550,535
|
|
20240110,094400,5267149700,25550,25550,25600,25550,657
|
|
20240110,094300,5250349250,25550,25600,25600,25550,159
|
|
20240110,094200,5246282050,25600,25600,25600,25550,1428
|
|
20240110,094100,5209727300,25600,25550,25600,25550,240
|
|
20240110,094000,5203584350,25600,25550,25600,25550,1648
|
|
20240110,093900,5161398550,25550,25550,25600,25550,1625
|
|
20240110,093800,5119858700,25550,25550,25550,25500,357
|
|
20240110,093700,5110737400,25550,25500,25550,25500,1943
|
|
20240110,093600,5061101950,25550,25500,25550,25500,674
|
|
20240110,093500,5043885500,25550,25450,25550,25450,1295
|
|
20240110,093400,5010869850,25500,25450,25500,25450,890
|
|
20240110,093300,4988203700,25450,25500,25500,25450,1780
|
|
20240110,093200,4942901400,25500,25450,25500,25450,394
|
|
20240110,093100,4932868800,25500,25450,25500,25450,448
|
|
20240110,093000,4921466450,25450,25500,25500,25450,3760
|
|
20240110,092900,4825665550,25500,25500,25550,25500,424
|
|
20240110,092800,4814850550,25500,25550,25550,25500,715
|
|
20240110,092700,4796606200,25550,25500,25550,25500,1578
|
|
20240110,092600,4756360350,25500,25500,25500,25450,1868
|
|
20240110,092500,4708726450,25450,25500,25550,25450,4955
|
|
20240110,092400,4582371200,25500,25500,25550,25500,552
|
|
20240110,092300,4568289400,25550,25600,25650,25500,14353
|
|
20240110,092200,4201197050,25650,25650,25650,25600,843
|
|
20240110,092100,4179585350,25650,25600,25650,25600,3559
|
|
20240110,092000,4088307500,25600,25600,25650,25600,1142
|
|
20240110,091900,4059069350,25550,25550,25600,25550,3710
|
|
20240110,091800,3964095050,25600,25600,25600,25550,4564
|
|
20240110,091700,3847268750,25600,25600,25600,25550,521
|
|
20240110,091600,3833938200,25550,25550,25650,25550,3107
|
|
20240110,091500,3754326700,25550,25600,25600,25550,5764
|
|
20240110,091400,3606777600,25600,25600,25600,25600,4711
|
|
20240110,091300,3486176000,25600,25650,25650,25600,8877
|
|
20240110,091200,3258855700,25650,25700,25700,25600,9695
|
|
20240110,091100,3010185600,25700,25650,25700,25600,1954
|
|
20240110,091000,2960054350,25650,25600,25650,25600,4739
|
|
20240110,090900,2838505300,25600,25700,25700,25600,2950
|
|
20240110,090800,2762845550,25650,25550,25700,25550,23616
|
|
20240110,090700,2157636500,25550,25600,25600,25500,13589
|
|
20240110,090600,1810353400,25600,25650,25650,25600,2120
|
|
20240110,090500,1756070000,25600,25600,25650,25550,9772
|
|
20240110,090400,1505921400,25600,25600,25650,25550,4817
|
|
20240110,090300,1382615700,25600,25600,25650,25550,12979
|
|
20240110,090200,1050463050,25600,25550,25600,25500,4104
|
|
20240110,090100,945562900,25500,25450,25550,25450,12152
|
|
20240110,090000,635773650,25500,25150,25550,25150,23825
|