654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,195100,9583008950,31750,31750,31750,31750,3049
|
|
20240110,195000,9583008950,31750,31750,31750,31750,0
|
|
20240110,194900,9583008950,31750,31750,31750,31750,0
|
|
20240110,194800,9583008950,31750,31750,31750,31750,0
|
|
20240110,194700,9583008950,31750,31750,31750,31750,0
|
|
20240110,194600,9583008950,31750,31750,31750,31750,0
|
|
20240110,194500,9583008950,31750,31750,31750,31750,0
|
|
20240110,194400,9583008950,31750,31750,31750,31750,0
|
|
20240110,194300,9583008950,31750,31750,31750,31750,0
|
|
20240110,194200,9583008950,31750,31750,31750,31750,0
|
|
20240110,194100,9583008950,31750,31750,31750,31750,0
|
|
20240110,194000,9583008950,31750,31750,31750,31750,0
|
|
20240110,193900,9583008950,31750,31750,31750,31750,0
|
|
20240110,193800,9583008950,31750,31750,31750,31750,0
|
|
20240110,193700,9583008950,31750,31750,31750,31750,0
|
|
20240110,193600,9583008950,31750,31750,31750,31750,0
|
|
20240110,193500,9583008950,31750,31750,31750,31750,0
|
|
20240110,193400,9583008950,31750,31750,31750,31750,0
|
|
20240110,193300,9583008950,31750,31750,31750,31750,0
|
|
20240110,193200,9583008950,31750,31750,31750,31750,0
|
|
20240110,193100,9583008950,31750,31750,31750,31750,0
|
|
20240110,193000,9583008950,31750,31750,31750,31750,0
|
|
20240110,192900,9583008950,31750,31750,31750,31750,0
|
|
20240110,192800,9583008950,31750,31750,31750,31750,0
|
|
20240110,192700,9583008950,31750,31750,31750,31750,0
|
|
20240110,192600,9583008950,31750,31750,31750,31750,0
|
|
20240110,192500,9583008950,31750,31750,31750,31750,0
|
|
20240110,192400,9583008950,31750,31750,31750,31750,0
|
|
20240110,192300,9583008950,31750,31750,31750,31750,0
|
|
20240110,192200,9583008950,31750,31750,31750,31750,0
|
|
20240110,192100,9583008950,31750,31750,31750,31750,3049
|
|
20240110,192000,9583008950,31750,31750,31750,31750,0
|
|
20240110,191900,9583008950,31750,31750,31750,31750,0
|
|
20240110,191800,9583008950,31750,31750,31750,31750,0
|
|
20240110,191700,9583008950,31750,31750,31750,31750,0
|
|
20240110,191600,9583008950,31750,31750,31750,31750,0
|
|
20240110,191500,9583008950,31750,31750,31750,31750,0
|
|
20240110,191400,9583008950,31750,31750,31750,31750,0
|
|
20240110,191300,9583008950,31750,31750,31750,31750,0
|
|
20240110,191200,9583008950,31750,31750,31750,31750,0
|
|
20240110,191100,9583008950,31750,31750,31750,31750,0
|
|
20240110,191000,9583008950,31750,31750,31750,31750,0
|
|
20240110,190900,9583008950,31750,31750,31750,31750,0
|
|
20240110,190800,9583008950,31750,31750,31750,31750,0
|
|
20240110,190700,9583008950,31750,31750,31750,31750,0
|
|
20240110,190600,9583008950,31750,31750,31750,31750,0
|
|
20240110,190500,9583008950,31750,31750,31750,31750,0
|
|
20240110,190400,9583008950,31750,31750,31750,31750,0
|
|
20240110,190300,9583008950,31750,31750,31750,31750,0
|
|
20240110,190200,9583008950,31750,31750,31750,31750,0
|
|
20240110,190100,9583008950,31750,31750,31750,31750,0
|
|
20240110,190000,9583008950,31750,31750,31750,31750,0
|
|
20240110,185900,9583008950,31750,31750,31750,31750,0
|
|
20240110,185800,9583008950,31750,31750,31750,31750,0
|
|
20240110,185700,9583008950,31750,31750,31750,31750,0
|
|
20240110,185600,9583008950,31750,31750,31750,31750,0
|
|
20240110,185500,9583008950,31750,31750,31750,31750,0
|
|
20240110,185400,9583008950,31750,31750,31750,31750,0
|
|
20240110,185300,9583008950,31750,31750,31750,31750,0
|
|
20240110,185200,9583008950,31750,31750,31750,31750,0
|
|
20240110,185100,9583008950,31750,31750,31750,31750,3049
|
|
20240110,185000,9583008950,31750,31750,31750,31750,0
|
|
20240110,184900,9583008950,31750,31750,31750,31750,0
|
|
20240110,184800,9583008950,31750,31750,31750,31750,0
|
|
20240110,184700,9583008950,31750,31750,31750,31750,0
|
|
20240110,184600,9583008950,31750,31750,31750,31750,0
|
|
20240110,184500,9583008950,31750,31750,31750,31750,0
|
|
20240110,184400,9583008950,31750,31750,31750,31750,0
|
|
20240110,184300,9583008950,31750,31750,31750,31750,0
|
|
20240110,184200,9583008950,31750,31750,31750,31750,0
|
|
20240110,184100,9583008950,31750,31750,31750,31750,0
|
|
20240110,184000,9583008950,31750,31750,31750,31750,0
|
|
20240110,183900,9583008950,31750,31750,31750,31750,0
|
|
20240110,183800,9583008950,31750,31750,31750,31750,0
|
|
20240110,183700,9583008950,31750,31750,31750,31750,0
|
|
20240110,183600,9583008950,31750,31750,31750,31750,0
|
|
20240110,183500,9583008950,31750,31750,31750,31750,0
|
|
20240110,183400,9583008950,31750,31750,31750,31750,0
|
|
20240110,183300,9583008950,31750,31750,31750,31750,0
|
|
20240110,183200,9583008950,31750,31750,31750,31750,0
|
|
20240110,183100,9583008950,31750,31750,31750,31750,0
|
|
20240110,183000,9583008950,31750,31750,31750,31750,0
|
|
20240110,182900,9583008950,31750,31750,31750,31750,0
|
|
20240110,182800,9583008950,31750,31750,31750,31750,0
|
|
20240110,182700,9583008950,31750,31750,31750,31750,0
|
|
20240110,182600,9583008950,31750,31750,31750,31750,0
|
|
20240110,182500,9583008950,31750,31750,31750,31750,0
|
|
20240110,182400,9583008950,31750,31750,31750,31750,0
|
|
20240110,182300,9583008950,31750,31750,31750,31750,0
|
|
20240110,182200,9583008950,31750,31750,31750,31750,0
|
|
20240110,182100,9583008950,31750,31750,31750,31750,3049
|
|
20240110,182000,9583008950,31750,31750,31750,31750,0
|
|
20240110,181900,9583008950,31750,31750,31750,31750,0
|
|
20240110,181800,9583008950,31750,31750,31750,31750,0
|
|
20240110,181700,9583008950,31750,31750,31750,31750,0
|
|
20240110,181600,9583008950,31750,31750,31750,31750,0
|
|
20240110,181500,9583008950,31750,31750,31750,31750,0
|
|
20240110,181400,9583008950,31750,31750,31750,31750,0
|
|
20240110,181300,9583008950,31750,31750,31750,31750,0
|
|
20240110,181200,9583008950,31750,31750,31750,31750,0
|
|
20240110,181100,9583008950,31750,31750,31750,31750,0
|
|
20240110,181000,9583008950,31750,31750,31750,31750,0
|
|
20240110,180900,9583008950,31750,31750,31750,31750,0
|
|
20240110,180800,9583008950,31750,31750,31750,31750,0
|
|
20240110,180700,9583008950,31750,31750,31750,31750,0
|
|
20240110,180600,9583008950,31750,31750,31750,31750,0
|
|
20240110,180500,9583008950,31750,31750,31750,31750,0
|
|
20240110,180400,9583008950,31750,31750,31750,31750,0
|
|
20240110,180300,9583008950,31750,31750,31750,31750,0
|
|
20240110,180200,9583008950,31750,31750,31750,31750,0
|
|
20240110,180100,9583008950,31750,31750,31750,31750,0
|
|
20240110,180000,9583008950,31750,31750,31750,31750,0
|
|
20240110,175900,9583008950,31750,31750,31750,31750,0
|
|
20240110,175800,9583008950,31750,31750,31750,31750,0
|
|
20240110,175700,9583008950,31750,31750,31750,31750,0
|
|
20240110,175600,9583008950,31750,31750,31750,31750,0
|
|
20240110,175500,9583008950,31750,31750,31750,31750,0
|
|
20240110,175400,9583008950,31750,31750,31750,31750,0
|
|
20240110,175300,9583008950,31750,31750,31750,31750,0
|
|
20240110,175200,9583008950,31750,31750,31750,31750,0
|
|
20240110,175100,9583008950,31750,31750,31750,31750,3049
|
|
20240110,175000,9583008950,31750,31750,31750,31750,0
|
|
20240110,174900,9583008950,31750,31750,31750,31750,0
|
|
20240110,174800,9583008950,31750,31750,31750,31750,0
|
|
20240110,174700,9583008950,31750,31750,31750,31750,0
|
|
20240110,174600,9583008950,31750,31750,31750,31750,0
|
|
20240110,174500,9583008950,31750,31750,31750,31750,0
|
|
20240110,174400,9583008950,31750,31750,31750,31750,0
|
|
20240110,174300,9583008950,31750,31750,31750,31750,0
|
|
20240110,174200,9583008950,31750,31750,31750,31750,0
|
|
20240110,174100,9583008950,31750,31750,31750,31750,0
|
|
20240110,174000,9583008950,31750,31750,31750,31750,0
|
|
20240110,173900,9583008950,31750,31750,31750,31750,0
|
|
20240110,173800,9583008950,31750,31750,31750,31750,0
|
|
20240110,173700,9583008950,31750,31750,31750,31750,0
|
|
20240110,173600,9583008950,31750,31750,31750,31750,0
|
|
20240110,173500,9583008950,31750,31750,31750,31750,0
|
|
20240110,173400,9583008950,31750,31750,31750,31750,0
|
|
20240110,173300,9583008950,31750,31750,31750,31750,0
|
|
20240110,173200,9583008950,31750,31750,31750,31750,0
|
|
20240110,173100,9583008950,31750,31750,31750,31750,0
|
|
20240110,173000,9583008950,31750,31750,31750,31750,0
|
|
20240110,172900,9583008950,31750,31750,31750,31750,0
|
|
20240110,172800,9583008950,31750,31750,31750,31750,0
|
|
20240110,172700,9583008950,31750,31750,31750,31750,0
|
|
20240110,172600,9583008950,31750,31750,31750,31750,0
|
|
20240110,172500,9583008950,31750,31750,31750,31750,0
|
|
20240110,172400,9583008950,31750,31750,31750,31750,0
|
|
20240110,172300,9583008950,31750,31750,31750,31750,0
|
|
20240110,172200,9583008950,31750,31750,31750,31750,0
|
|
20240110,172100,9583008950,31750,31750,31750,31750,3049
|
|
20240110,172000,9583008950,31750,31750,31750,31750,0
|
|
20240110,171900,9583008950,31750,31750,31750,31750,0
|
|
20240110,171800,9583008950,31750,31750,31750,31750,0
|
|
20240110,171700,9583008950,31750,31750,31750,31750,0
|
|
20240110,171600,9583008950,31750,31750,31750,31750,0
|
|
20240110,171500,9583008950,31750,31750,31750,31750,0
|
|
20240110,171400,9583008950,31750,31750,31750,31750,0
|
|
20240110,171300,9583008950,31750,31750,31750,31750,0
|
|
20240110,171200,9583008950,31750,31750,31750,31750,0
|
|
20240110,171100,9583008950,31750,31750,31750,31750,0
|
|
20240110,171000,9583008950,31750,31750,31750,31750,0
|
|
20240110,170900,9583008950,31750,31750,31750,31750,0
|
|
20240110,170800,9583008950,31750,31750,31750,31750,0
|
|
20240110,170700,9583008950,31750,31750,31750,31750,0
|
|
20240110,170600,9583008950,31750,31750,31750,31750,0
|
|
20240110,170500,9583008950,31750,31750,31750,31750,0
|
|
20240110,170400,9583008950,31750,31750,31750,31750,0
|
|
20240110,170300,9583008950,31750,31750,31750,31750,0
|
|
20240110,170200,9583008950,31750,31750,31750,31750,0
|
|
20240110,170100,9583008950,31750,31750,31750,31750,0
|
|
20240110,170000,9583008950,31750,31750,31750,31750,0
|
|
20240110,165900,9583008950,31750,31750,31750,31750,0
|
|
20240110,165800,9583008950,31750,31750,31750,31750,0
|
|
20240110,165700,9583008950,31750,31750,31750,31750,0
|
|
20240110,165600,9583008950,31750,31750,31750,31750,0
|
|
20240110,165500,9583008950,31750,31750,31750,31750,0
|
|
20240110,165400,9583008950,31750,31750,31750,31750,0
|
|
20240110,165300,9583008950,31750,31750,31750,31750,0
|
|
20240110,165200,9583008950,31750,31750,31750,31750,0
|
|
20240110,165100,9583008950,31750,31750,31750,31750,3049
|
|
20240110,165000,9583008950,31750,31750,31750,31750,0
|
|
20240110,164900,9583008950,31750,31750,31750,31750,0
|
|
20240110,164800,9583008950,31750,31750,31750,31750,0
|
|
20240110,164700,9583008950,31750,31750,31750,31750,0
|
|
20240110,164600,9583008950,31750,31750,31750,31750,0
|
|
20240110,164500,9583008950,31750,31750,31750,31750,0
|
|
20240110,164400,9583008950,31750,31750,31750,31750,0
|
|
20240110,164300,9583008950,31750,31750,31750,31750,0
|
|
20240110,164200,9583008950,31750,31750,31750,31750,0
|
|
20240110,164100,9583008950,31750,31750,31750,31750,0
|
|
20240110,164000,9583008950,31750,31750,31750,31750,0
|
|
20240110,163900,9583008950,31750,31750,31750,31750,0
|
|
20240110,163800,9583008950,31750,31750,31750,31750,0
|
|
20240110,163700,9583008950,31750,31750,31750,31750,0
|
|
20240110,163600,9583008950,31750,31750,31750,31750,0
|
|
20240110,163500,9583008950,31750,31750,31750,31750,0
|
|
20240110,163400,9583008950,31750,31750,31750,31750,0
|
|
20240110,163300,9583008950,31750,31750,31750,31750,0
|
|
20240110,163200,9583008950,31750,31750,31750,31750,0
|
|
20240110,163100,9583008950,31750,31750,31750,31750,0
|
|
20240110,163000,9583008950,31750,31750,31750,31750,0
|
|
20240110,162900,9583008950,31750,31750,31750,31750,0
|
|
20240110,162800,9583008950,31750,31750,31750,31750,0
|
|
20240110,162700,9583008950,31750,31750,31750,31750,0
|
|
20240110,162600,9583008950,31750,31750,31750,31750,0
|
|
20240110,162500,9583008950,31750,31750,31750,31750,0
|
|
20240110,162400,9583008950,31750,31750,31750,31750,0
|
|
20240110,162300,9583008950,31750,31750,31750,31750,0
|
|
20240110,162200,9583008950,31750,31750,31750,31750,0
|
|
20240110,162100,9583008950,31750,31750,31750,31750,3049
|
|
20240110,162000,9583008950,31750,31750,31750,31750,0
|
|
20240110,161900,9583008950,31750,31750,31750,31750,0
|
|
20240110,161800,9583008950,31750,31750,31750,31750,0
|
|
20240110,161700,9583008950,31750,31750,31750,31750,0
|
|
20240110,161600,9583008950,31750,31750,31750,31750,0
|
|
20240110,161500,9583008950,31750,31750,31750,31750,0
|
|
20240110,161400,9583008950,31750,31750,31750,31750,0
|
|
20240110,161300,9583008950,31750,31750,31750,31750,0
|
|
20240110,161200,9583008950,31750,31750,31750,31750,0
|
|
20240110,161100,9583008950,31750,31750,31750,31750,0
|
|
20240110,161000,9583008950,31750,31750,31750,31750,0
|
|
20240110,160900,9583008950,31750,31750,31750,31750,0
|
|
20240110,160800,9583008950,31750,31750,31750,31750,0
|
|
20240110,160700,9583008950,31750,31750,31750,31750,0
|
|
20240110,160600,9583008950,31750,31750,31750,31750,0
|
|
20240110,160500,9583008950,31750,31750,31750,31750,0
|
|
20240110,160400,9583008950,31750,31750,31750,31750,0
|
|
20240110,160300,9583008950,31750,31750,31750,31750,0
|
|
20240110,160200,9583008950,31750,31750,31750,31750,0
|
|
20240110,160100,9583008950,31750,31750,31750,31750,0
|
|
20240110,160000,9583008950,31750,31750,31750,31750,0
|
|
20240110,155900,9583008950,31750,31750,31750,31750,0
|
|
20240110,155800,9583008950,31750,31750,31750,31750,0
|
|
20240110,155700,9583008950,31750,31750,31750,31750,0
|
|
20240110,155600,9583008950,31750,31750,31750,31750,0
|
|
20240110,155500,9583008950,31750,31750,31750,31750,0
|
|
20240110,155400,9583008950,31750,31750,31750,31750,0
|
|
20240110,155300,9583008950,31750,31750,31750,31750,0
|
|
20240110,155200,9583008950,31750,31750,31750,31750,0
|
|
20240110,155100,9583008950,31750,31750,31750,31750,3049
|
|
20240110,155000,9583008950,31750,31750,31750,31750,0
|
|
20240110,154900,9583008950,31750,31750,31750,31750,0
|
|
20240110,154800,9583008950,31750,31750,31750,31750,0
|
|
20240110,154700,9583008950,31750,31750,31750,31750,0
|
|
20240110,154600,9583008950,31750,31750,31750,31750,0
|
|
20240110,154500,9583008950,31750,31750,31750,31750,0
|
|
20240110,154400,9583008950,31750,31750,31750,31750,0
|
|
20240110,154300,9583008950,31750,31750,31750,31750,0
|
|
20240110,154200,9583008950,31750,31750,31750,31750,0
|
|
20240110,154100,9583008950,31750,31750,31750,31750,0
|
|
20240110,154000,9583008950,31750,31750,31750,31750,0
|
|
20240110,153900,9583008950,31750,31750,31750,31750,0
|
|
20240110,153800,9583008950,31750,31750,31750,31750,0
|
|
20240110,153700,9583008950,31750,31750,31750,31750,0
|
|
20240110,153600,9583008950,31750,31750,31750,31750,0
|
|
20240110,153500,9583008950,31750,31750,31750,31750,0
|
|
20240110,153400,9583008950,31750,31750,31750,31750,0
|
|
20240110,153300,9583008950,31750,31750,31750,31750,0
|
|
20240110,153200,9583008950,31750,31750,31750,31750,0
|
|
20240110,153100,9583008950,31750,31750,31750,31750,0
|
|
20240110,153000,9583008950,31750,31750,31750,31750,3049
|
|
20240110,152900,9486203200,31850,31850,31850,31850,0
|
|
20240110,152800,9486203200,31850,31850,31850,31850,0
|
|
20240110,152700,9486203200,31850,31850,31850,31850,0
|
|
20240110,152600,9486203200,31850,31850,31850,31850,0
|
|
20240110,152500,9486203200,31850,31850,31850,31850,0
|
|
20240110,152400,9486203200,31850,31850,31850,31850,0
|
|
20240110,152300,9486203200,31850,31850,31850,31850,0
|
|
20240110,152200,9486203200,31850,31850,31850,31850,0
|
|
20240110,152100,9486203200,31850,31850,31850,31850,0
|
|
20240110,152000,9486203200,31850,31850,31850,31850,0
|
|
20240110,151900,9486203200,31850,31750,31850,31700,291
|
|
20240110,151800,9476953450,31750,31700,31750,31700,392
|
|
20240110,151700,9464515350,31700,31800,31850,31700,605
|
|
20240110,151600,9445266150,31750,31800,31850,31700,1243
|
|
20240110,151500,9405705750,31750,31900,31900,31750,1020
|
|
20240110,151400,9373244350,31800,31800,31900,31750,1243
|
|
20240110,151300,9333695750,31800,31800,31850,31750,1849
|
|
20240110,151200,9274909400,31800,31750,31800,31750,523
|
|
20240110,151100,9258281300,31750,31750,31800,31750,1198
|
|
20240110,151000,9220210600,31800,31750,31850,31750,836
|
|
20240110,150900,9193642600,31800,31750,31800,31700,670
|
|
20240110,150800,9172378300,31750,31750,31800,31750,1237
|
|
20240110,150700,9133069450,31750,31700,31750,31700,1341
|
|
20240110,150600,9090535350,31700,31750,31750,31700,595
|
|
20240110,150500,9071666300,31750,31800,31800,31750,409
|
|
20240110,150400,9058672100,31800,31800,31850,31800,608
|
|
20240110,150300,9039330400,31850,31850,31850,31800,547
|
|
20240110,150200,9021910900,31800,31800,31850,31800,537
|
|
20240110,150100,9004819750,31800,31800,31800,31750,563
|
|
20240110,150000,8986919250,31800,31750,31800,31750,737
|
|
20240110,145900,8963486050,31800,31800,31850,31750,892
|
|
20240110,145800,8935135950,31800,31750,31850,31750,1151
|
|
20240110,145700,8898519150,31800,31800,31850,31750,614
|
|
20240110,145600,8879002350,31800,31750,31850,31750,518
|
|
20240110,145500,8862536450,31800,31800,31850,31750,961
|
|
20240110,145400,8831965750,31850,31800,31850,31800,543
|
|
20240110,145300,8814681000,31850,31800,31850,31750,1160
|
|
20240110,145200,8777793000,31750,31800,31800,31700,654
|
|
20240110,145100,8757011000,31800,31800,31800,31750,665
|
|
20240110,145000,8735871200,31750,31700,31800,31650,1037
|
|
20240110,144900,8702965550,31700,31700,31750,31650,634
|
|
20240110,144800,8682848250,31700,31650,31750,31650,439
|
|
20240110,144700,8668932350,31650,31700,31700,31650,838
|
|
20240110,144600,8642387700,31700,31650,31700,31550,1019
|
|
20240110,144500,8610169500,31650,31600,31650,31550,327
|
|
20240110,144400,8599842550,31600,31600,31650,31600,645
|
|
20240110,144300,8579447150,31650,31650,31650,31600,328
|
|
20240110,144200,8569069000,31600,31600,31700,31600,857
|
|
20240110,144100,8541934650,31550,31600,31650,31550,517
|
|
20240110,144000,8525584550,31650,31550,31650,31550,703
|
|
20240110,143900,8503374400,31600,31600,31650,31550,899
|
|
20240110,143800,8474955250,31550,31600,31650,31550,623
|
|
20240110,143700,8455281550,31550,31600,31650,31550,913
|
|
20240110,143600,8426415150,31600,31700,31700,31600,1305
|
|
20240110,143500,8385142150,31650,31700,31750,31650,1338
|
|
20240110,143400,8342764000,31750,31600,31750,31600,1527
|
|
20240110,143300,8294360050,31600,31700,31700,31600,812
|
|
20240110,143200,8268665850,31700,31700,31700,31600,389
|
|
20240110,143100,8256349950,31700,31650,31700,31650,381
|
|
20240110,143000,8244291250,31700,31550,31700,31550,612
|
|
20240110,142900,8224919650,31600,31600,31600,31550,76
|
|
20240110,142800,8222518100,31600,31600,31600,31550,192
|
|
20240110,142700,8216450950,31600,31600,31650,31550,152
|
|
20240110,142600,8211646550,31600,31600,31600,31550,729
|
|
20240110,142500,8188610300,31600,31550,31600,31550,54
|
|
20240110,142400,8186904800,31600,31650,31650,31600,1251
|
|
20240110,142300,8147372250,31650,31700,31700,31600,389
|
|
20240110,142200,8135077050,31700,31650,31700,31600,277
|
|
20240110,142100,8126314850,31650,31650,31650,31600,31
|
|
20240110,142000,8125333950,31650,31650,31700,31600,422
|
|
20240110,141900,8111978400,31700,31700,31700,31650,37
|
|
20240110,141800,8110806100,31650,31600,31700,31600,643
|
|
20240110,141700,8090433800,31600,31700,31700,31600,115
|
|
20240110,141600,8086792750,31650,31700,31700,31600,186
|
|
20240110,141500,8080905000,31700,31650,31700,31650,51
|
|
20240110,141400,8079289500,31650,31650,31650,31600,344
|
|
20240110,141300,8068401950,31600,31650,31650,31600,76
|
|
20240110,141200,8065996650,31600,31600,31650,31600,39
|
|
20240110,141100,8064763250,31650,31600,31650,31600,63
|
|
20240110,141000,8062770600,31650,31550,31700,31550,573
|
|
20240110,140900,8044633950,31600,31600,31650,31600,235
|
|
20240110,140800,8037206550,31550,31600,31650,31550,189
|
|
20240110,140700,8031235650,31600,31600,31600,31550,177
|
|
20240110,140600,8025643650,31600,31600,31650,31600,1382
|
|
20240110,140500,7981971550,31600,31650,31650,31600,89
|
|
20240110,140400,7979156100,31650,31650,31650,31600,77
|
|
20240110,140300,7976719250,31650,31700,31700,31650,173
|
|
20240110,140200,7971240950,31650,31700,31700,31650,579
|
|
20240110,140100,7952887450,31650,31700,31700,31650,409
|
|
20240110,140000,7939938800,31700,31700,31700,31650,104
|
|
20240110,135900,7936642800,31700,31650,31700,31650,795
|
|
20240110,135800,7911480150,31650,31650,31650,31600,258
|
|
20240110,135700,7903325400,31650,31650,31650,31600,109
|
|
20240110,135600,7899876300,31600,31600,31650,31600,216
|
|
20240110,135500,7893050450,31600,31550,31600,31500,75
|
|
20240110,135400,7890682150,31500,31600,31650,31500,2655
|
|
20240110,135300,7806940150,31600,31600,31600,31550,59
|
|
20240110,135200,7805075800,31600,31600,31600,31550,312
|
|
20240110,135100,7795226850,31600,31550,31600,31550,146
|
|
20240110,135000,7790613300,31600,31550,31650,31550,75
|
|
20240110,134900,7788243950,31600,31600,31650,31550,140
|
|
20240110,134800,7783819500,31600,31600,31650,31600,791
|
|
20240110,134700,7758823850,31600,31650,31650,31600,427
|
|
20240110,134600,7745328400,31650,31650,31650,31600,637
|
|
20240110,134500,7725168250,31650,31650,31650,31550,28
|
|
20240110,134400,7724283000,31600,31650,31650,31600,212
|
|
20240110,134300,7717580900,31650,31600,31650,31550,983
|
|
20240110,134200,7686518000,31550,31600,31600,31550,346
|
|
20240110,134100,7675600000,31600,31600,31600,31500,279
|
|
20240110,134000,7666794350,31550,31650,31650,31550,74
|
|
20240110,133900,7664454750,31650,31600,31650,31600,46
|
|
20240110,133800,7662999100,31650,31550,31650,31550,741
|
|
20240110,133700,7639613600,31550,31500,31550,31500,240
|
|
20240110,133600,7632050850,31550,31550,31550,31500,397
|
|
20240110,133500,7619543000,31550,31500,31550,31500,631
|
|
20240110,133400,7599664500,31550,31550,31550,31550,187
|
|
20240110,133300,7593764650,31550,31550,31550,31500,43
|
|
20240110,133200,7592408100,31550,31550,31550,31500,230
|
|
20240110,133100,7585152800,31550,31550,31550,31500,45
|
|
20240110,133000,7583733150,31550,31550,31600,31500,827
|
|
20240110,132900,7557624350,31550,31600,31600,31550,334
|
|
20240110,132800,7547083550,31600,31600,31600,31550,46
|
|
20240110,132700,7545630000,31600,31600,31600,31500,552
|
|
20240110,132600,7528191300,31500,31650,31650,31500,1526
|
|
20240110,132500,7480077700,31650,31650,31650,31600,605
|
|
20240110,132400,7460930150,31650,31650,31650,31600,75
|
|
20240110,132300,7458557000,31650,31600,31650,31600,70
|
|
20240110,132200,7456342000,31650,31600,31650,31500,2368
|
|
20240110,132100,7381526650,31600,31550,31600,31500,855
|
|
20240110,132000,7354551500,31500,31500,31550,31500,395
|
|
20240110,131900,7342108500,31500,31500,31500,31500,41
|
|
20240110,131800,7340817000,31500,31500,31500,31450,72
|
|
20240110,131700,7338549050,31500,31500,31500,31450,53
|
|
20240110,131600,7336880250,31500,31500,31500,31400,375
|
|
20240110,131500,7325084700,31500,31500,31500,31400,91
|
|
20240110,131400,7322221650,31500,31450,31500,31400,883
|
|
20240110,131300,7294425000,31500,31500,31500,31400,333
|
|
20240110,131200,7283952500,31500,31450,31500,31400,199
|
|
20240110,131100,7277696500,31450,31500,31500,31450,54
|
|
20240110,131000,7275996100,31500,31450,31500,31400,153
|
|
20240110,130900,7271183350,31450,31450,31450,31400,31
|
|
20240110,130800,7270208500,31450,31450,31450,31400,138
|
|
20240110,130700,7265873950,31450,31400,31450,31350,233
|
|
20240110,130600,7258558050,31450,31400,31500,31400,574
|
|
20240110,130500,7240510900,31400,31450,31450,31350,113
|
|
20240110,130400,7236963300,31450,31450,31450,31400,13
|
|
20240110,130300,7236554550,31450,31350,31450,31350,241
|
|
20240110,130200,7228987000,31350,31450,31450,31350,58
|
|
20240110,130100,7227166400,31400,31400,31400,31400,180
|
|
20240110,130000,7221514400,31400,31400,31400,31400,185
|
|
20240110,125900,7215705400,31450,31500,31500,31400,82
|
|
20240110,125800,7213130450,31500,31400,31500,31400,655
|
|
20240110,125700,7192510550,31400,31400,31400,31400,613
|
|
20240110,125600,7173262350,31450,31500,31500,31400,157
|
|
20240110,125500,7168330800,31400,31450,31450,31400,2625
|
|
20240110,125400,7085878450,31550,31500,31550,31500,19
|
|
20240110,125300,7085279600,31500,31550,31550,31500,31
|
|
20240110,125200,7084303050,31500,31550,31550,31450,43
|
|
20240110,125100,7082948200,31500,31550,31550,31500,206
|
|
20240110,125000,7076459100,31550,31550,31600,31500,785
|
|
20240110,124900,7051684900,31500,31450,31500,31400,697
|
|
20240110,124800,7029730000,31450,31400,31450,31400,127
|
|
20240110,124700,7025737450,31450,31450,31500,31400,61
|
|
20240110,124600,7023819550,31500,31450,31500,31400,6
|
|
20240110,124500,7023630900,31400,31400,31400,31400,20
|
|
20240110,124400,7023002900,31450,31450,31450,31450,172
|
|
20240110,124300,7017593500,31450,31450,31450,31400,72
|
|
20240110,124200,7015329550,31400,31400,31500,31400,608
|
|
20240110,124100,6996193550,31400,31400,31400,31400,72
|
|
20240110,124000,6993932750,31450,31400,31450,31400,121
|
|
20240110,123900,6990133300,31400,31400,31400,31400,103
|
|
20240110,123800,6986899100,31400,31400,31400,31400,14
|
|
20240110,123700,6986459500,31400,31400,31400,31400,154
|
|
20240110,123600,6981623900,31400,31400,31400,31400,6
|
|
20240110,123500,6981435500,31400,31400,31400,31400,15
|
|
20240110,123400,6980964500,31450,31450,31500,31400,1862
|
|
20240110,123300,6922396200,31450,31450,31450,31450,365
|
|
20240110,123200,6910916950,31450,31500,31500,31450,165
|
|
20240110,123100,6905720250,31500,31500,31500,31500,37
|
|
20240110,123000,6904554750,31450,31500,31500,31450,49
|
|
20240110,122900,6903012000,31450,31450,31500,31450,20
|
|
20240110,122800,6902382600,31400,31400,31400,31400,103
|
|
20240110,122700,6899148400,31400,31500,31500,31400,1044
|
|
20240110,122600,6866317050,31550,31500,31600,31500,754
|
|
20240110,122500,6842520850,31500,31450,31500,31450,15
|
|
20240110,122400,6842049050,31450,31450,31450,31450,1
|
|
20240110,122300,6842017600,31450,31450,31450,31450,264
|
|
20240110,122200,6833714800,31450,31500,31500,31450,21
|
|
20240110,122100,6833054200,31450,31450,31450,31450,2
|
|
20240110,122000,6832991300,31500,31450,31500,31450,18
|
|
20240110,121900,6832425050,31500,31550,31600,31500,210
|
|
20240110,121800,6825808500,31600,31400,31600,31400,706
|
|
20240110,121700,6803559150,31400,31400,31400,31400,74
|
|
20240110,121600,6801235550,31400,31350,31400,31350,227
|
|
20240110,121500,6794109900,31400,31400,31400,31350,179
|
|
20240110,121400,6788490250,31350,31400,31400,31350,263
|
|
20240110,121300,6780244700,31350,31400,31400,31350,114
|
|
20240110,121200,6776670700,31350,31400,31400,31350,73
|
|
20240110,121100,6774379700,31400,31450,31450,31400,116
|
|
20240110,121000,6770731550,31500,31450,31600,31450,590
|
|
20240110,120900,6752136250,31400,31400,31400,31350,255
|
|
20240110,120800,6744129300,31400,31450,31500,31400,1028
|
|
20240110,120700,6711815150,31450,31500,31500,31450,898
|
|
20240110,120600,6683528900,31550,31550,31550,31550,457
|
|
20240110,120500,6669110550,31550,31550,31550,31550,318
|
|
20240110,120400,6659077650,31550,31600,31600,31550,7
|
|
20240110,120300,6658856750,31700,31650,31700,31650,200
|
|
20240110,120200,6652521750,31550,31550,31700,31550,826
|
|
20240110,120100,6626407100,31550,31600,31600,31550,489
|
|
20240110,120000,6610964100,31600,31550,31600,31500,120
|
|
20240110,115900,6607178550,31600,31600,31600,31550,461
|
|
20240110,115800,6592631450,31650,31500,31650,31500,288
|
|
20240110,115700,6583524900,31450,31500,31550,31450,216
|
|
20240110,115600,6576721500,31500,31500,31500,31450,127
|
|
20240110,115500,6572721150,31500,31450,31500,31450,220
|
|
20240110,115400,6565801900,31500,31500,31650,31450,831
|
|
20240110,115300,6539575500,31500,31500,31500,31500,520
|
|
20240110,115200,6523195500,31450,31450,31450,31400,401
|
|
20240110,115100,6510584100,31450,31450,31450,31450,104
|
|
20240110,115000,6507313300,31500,31450,31500,31450,122
|
|
20240110,114900,6503473050,31450,31350,31450,31350,247
|
|
20240110,114800,6495717450,31350,31350,31350,31350,8
|
|
20240110,114700,6495466650,31350,31350,31350,31350,11
|
|
20240110,114600,6495121800,31350,31250,31500,31200,2233
|
|
20240110,114500,6425268450,31250,31300,31300,31200,1519
|
|
20240110,114400,6377791550,31400,31250,31400,31250,1653
|
|
20240110,114300,6326052700,31250,31200,31250,31150,2132
|
|
20240110,114200,6259586900,31250,31200,31250,31200,139
|
|
20240110,114100,6255244000,31250,31250,31250,31250,303
|
|
20240110,114000,6245775250,31250,31250,31250,31250,17
|
|
20240110,113900,6245244000,31250,31300,31300,31250,270
|
|
20240110,113800,6236793400,31250,31350,31550,31250,869
|
|
20240110,113700,6209519800,31250,31250,31300,31250,46
|
|
20240110,113600,6208081200,31300,31250,31300,31250,141
|
|
20240110,113500,6203674450,31200,31200,31200,31200,187
|
|
20240110,113400,6197840050,31250,31200,31250,31200,47
|
|
20240110,113300,6196372950,31200,31200,31200,31200,148
|
|
20240110,113200,6191755350,31200,31250,31250,31200,141
|
|
20240110,113100,6187349850,31250,31350,31350,31250,921
|
|
20240110,113000,6158523250,31350,31250,31450,31250,626
|
|
20240110,112900,6138904500,31250,31250,31250,31200,109
|
|
20240110,112800,6135503500,31200,31150,31200,31150,221
|
|
20240110,112700,6128609350,31150,31150,31150,31150,6
|
|
20240110,112600,6128422450,31100,31150,31150,31100,27
|
|
20240110,112500,6127582450,31150,31150,31200,31100,268
|
|
20240110,112400,6119232150,31100,31100,31100,31100,321
|
|
20240110,112300,6109249050,31100,31100,31100,31100,4
|
|
20240110,112200,6109124650,31100,31150,31250,31100,626
|
|
20240110,112100,6089597950,31100,31150,31150,31100,72
|
|
20240110,112000,6087355200,31150,31150,31150,31100,621
|
|
20240110,111900,6068032000,31100,31100,31150,31050,1204
|
|
20240110,111800,6030542650,31050,31000,31050,31000,544
|
|
20240110,111700,6013653100,31000,31000,31000,31000,19
|
|
20240110,111600,6013064100,31000,30950,31000,30950,185
|
|
20240110,111500,6007334650,30950,30950,31000,30950,487
|
|
20240110,111400,5992254900,30950,30950,31000,30950,2106
|
|
20240110,111300,5926978500,30950,30950,30950,30900,2298
|
|
20240110,111200,5855930750,30900,30950,31000,30900,3539
|
|
20240110,111100,5746461800,30950,31000,31000,30950,2161
|
|
20240110,111000,5679479500,31000,31000,31050,31000,1400
|
|
20240110,110900,5636070550,31000,31050,31050,31000,1555
|
|
20240110,110800,5587836650,31050,31050,31050,31000,2358
|
|
20240110,110700,5514630500,31100,31150,31150,31050,5183
|
|
20240110,110600,5353506300,31150,31150,31150,31100,2921
|
|
20240110,110500,5262568400,31150,31150,31150,31150,994
|
|
20240110,110400,5231605300,31150,31200,31200,31150,1385
|
|
20240110,110300,5188445050,31150,31200,31200,31150,1143
|
|
20240110,110200,5152791800,31200,31250,31250,31200,1343
|
|
20240110,110100,5110876900,31300,31200,31300,31200,2609
|
|
20240110,110000,5029222050,31200,31250,31250,31200,1602
|
|
20240110,105900,4979210000,31250,31400,31400,31250,1395
|
|
20240110,105800,4935547100,31350,31400,31400,31300,811
|
|
20240110,105700,4910122250,31350,31350,31400,31350,178
|
|
20240110,105600,4904539350,31350,31400,31400,31350,204
|
|
20240110,105500,4898135150,31350,31350,31400,31350,249
|
|
20240110,105400,4890327800,31300,31400,31400,31300,475
|
|
20240110,105300,4875448900,31400,31450,31450,31350,2144
|
|
20240110,105200,4808226000,31450,31500,31500,31350,2824
|
|
20240110,105100,4719617850,31500,31600,31650,31500,1141
|
|
20240110,105000,4683642550,31600,31550,31600,31500,483
|
|
20240110,104900,4668406150,31550,31700,31700,31500,1125
|
|
20240110,104800,4632823750,31700,31700,31750,31650,382
|
|
20240110,104700,4620711350,31750,31700,31750,31650,302
|
|
20240110,104600,4611134900,31700,31750,31800,31650,1122
|
|
20240110,104500,4575547950,31700,31800,31800,31700,377
|
|
20240110,104400,4563570150,31800,31750,31800,31700,680
|
|
20240110,104300,4541952850,31750,31750,31800,31700,480
|
|
20240110,104200,4526713600,31750,31700,31750,31700,568
|
|
20240110,104100,4508684700,31750,31750,31800,31700,433
|
|
20240110,104000,4494930050,31750,31800,31800,31700,1060
|
|
20240110,103900,4461267750,31750,31800,31800,31750,351
|
|
20240110,103800,4450107800,31800,31650,31800,31650,826
|
|
20240110,103700,4423907300,31650,31650,31700,31600,552
|
|
20240110,103600,4406433750,31650,31650,31650,31600,713
|
|
20240110,103500,4383867650,31650,31650,31650,31600,503
|
|
20240110,103400,4367948350,31650,31600,31650,31550,392
|
|
20240110,103300,4355552750,31550,31550,31600,31550,643
|
|
20240110,103200,4335237150,31600,31550,31600,31500,1460
|
|
20240110,103100,4289119050,31550,31550,31600,31500,360
|
|
20240110,103000,4277757000,31550,31600,31600,31500,314
|
|
20240110,102900,4267836100,31600,31550,31600,31500,705
|
|
20240110,102800,4245581300,31550,31550,31550,31500,308
|
|
20240110,102700,4235864050,31450,31500,31550,31450,615
|
|
20240110,102600,4216488000,31500,31500,31550,31450,362
|
|
20240110,102500,4205084700,31450,31500,31500,31400,1162
|
|
20240110,102400,4168538500,31500,31550,31550,31450,1051
|
|
20240110,102300,4135427850,31500,31600,31600,31500,907
|
|
20240110,102200,4106781300,31500,31500,31550,31450,1463
|
|
20240110,102100,4060713350,31450,31600,31600,31400,1718
|
|
20240110,102000,4006581450,31550,31400,31600,31400,6502
|
|
20240110,101900,3802028100,31400,31300,31400,31250,1520
|
|
20240110,101800,3754398750,31300,31300,31300,31250,693
|
|
20240110,101700,3732725250,31300,31300,31300,31250,159
|
|
20240110,101600,3727749100,31300,31350,31350,31250,327
|
|
20240110,101500,3717513300,31350,31350,31350,31300,1584
|
|
20240110,101400,3667880400,31350,31350,31350,31350,2094
|
|
20240110,101300,3602233500,31350,31250,31350,31250,787
|
|
20240110,101200,3577615750,31250,31250,31300,31250,269
|
|
20240110,101100,3569209400,31250,31250,31300,31250,1454
|
|
20240110,101000,3523727250,31200,31200,31250,31200,617
|
|
20240110,100900,3504463850,31200,31200,31200,31150,737
|
|
20240110,100800,3481481400,31200,31200,31250,31200,295
|
|
20240110,100700,3472277300,31200,31250,31250,31200,146
|
|
20240110,100600,3467721350,31250,31250,31250,31200,842
|
|
20240110,100500,3441437600,31250,31250,31300,31200,1334
|
|
20240110,100400,3399789350,31250,31250,31300,31250,488
|
|
20240110,100300,3384537950,31250,31300,31300,31200,1037
|
|
20240110,100200,3352127750,31350,31300,31450,31300,1231
|
|
20240110,100100,3313527100,31200,31400,31400,31200,10756
|
|
20240110,100000,2977572750,31400,31400,31450,31400,1163
|
|
20240110,095900,2941054500,31350,31150,31450,31150,5302
|
|
20240110,095800,2775048400,31100,31250,31250,31100,1408
|
|
20240110,095700,2731154450,31250,31400,31400,31250,786
|
|
20240110,095600,2706530950,31400,31250,31450,31250,6934
|
|
20240110,095500,2489517800,31250,31300,31300,31100,5073
|
|
20240110,095400,2331175950,31300,31350,31350,31200,11155
|
|
20240110,095300,1982840150,31350,31400,31400,31300,4550
|
|
20240110,095200,1840330900,31400,31450,31450,31400,3073
|
|
20240110,095100,1743838400,31450,31550,31550,31450,2642
|
|
20240110,095000,1660649250,31550,31550,31550,31550,169
|
|
20240110,094900,1655317300,31550,31550,31550,31500,1169
|
|
20240110,094800,1618435600,31550,31550,31550,31550,202
|
|
20240110,094700,1612062500,31550,31550,31550,31550,892
|
|
20240110,094600,1583919900,31550,31600,31600,31550,2680
|
|
20240110,094500,1499273600,31600,31600,31600,31600,270
|
|
20240110,094400,1490741600,31600,31650,31650,31600,1005
|
|
20240110,094300,1458938000,31650,31650,31650,31650,171
|
|
20240110,094200,1453525850,31650,31650,31650,31650,221
|
|
20240110,094100,1446531200,31700,31650,31700,31650,334
|
|
20240110,094000,1435959900,31650,31600,31650,31600,1439
|
|
20240110,093900,1390438450,31600,31650,31650,31600,832
|
|
20240110,093800,1364122600,31650,31700,31700,31650,2459
|
|
20240110,093700,1286288800,31700,31700,31750,31650,1141
|
|
20240110,093600,1250119100,31700,31700,31750,31650,623
|
|
20240110,093500,1230378200,31700,31700,31700,31700,382
|
|
20240110,093400,1218268800,31700,31700,31700,31700,136
|
|
20240110,093300,1213957600,31750,31700,31750,31700,524
|
|
20240110,093200,1197327550,31700,31700,31700,31700,226
|
|
20240110,093100,1190163350,31700,31700,31700,31700,255
|
|
20240110,093000,1182079850,31700,31700,31700,31650,1284
|
|
20240110,092900,1141387200,31750,31800,31800,31750,732
|
|
20240110,092800,1118126200,31800,31800,31850,31800,379
|
|
20240110,092700,1106069300,31850,31900,31900,31800,298
|
|
20240110,092600,1096577150,31950,32000,32000,31950,1749
|
|
20240110,092500,1040695400,32000,32000,32050,31950,442
|
|
20240110,092400,1026553500,32000,31950,32000,31950,1103
|
|
20240110,092300,991260000,31950,32000,32000,31950,816
|
|
20240110,092200,965188300,32000,31950,32000,31950,120
|
|
20240110,092100,961353100,31950,31850,31950,31800,1547
|
|
20240110,092000,912016950,31850,31750,31850,31750,1468
|
|
20240110,091900,865329050,31750,31750,31750,31700,469
|
|
20240110,091800,850450300,31700,31600,31700,31550,1364
|
|
20240110,091700,807314650,31600,31500,31600,31500,1846
|
|
20240110,091600,749080000,31500,31550,31600,31500,1578
|
|
20240110,091500,699319500,31600,31600,31600,31550,485
|
|
20240110,091400,684014950,31600,31600,31600,31600,1631
|
|
20240110,091300,632475350,31600,31650,31700,31600,1213
|
|
20240110,091200,594085300,31650,31650,31650,31650,760
|
|
20240110,091100,570031300,31650,31600,31650,31600,777
|
|
20240110,091000,545468000,31600,31600,31600,31550,1112
|
|
20240110,090900,510335250,31550,31550,31600,31500,2444
|
|
20240110,090800,433297100,31550,31650,31650,31550,1048
|
|
20240110,090700,400179450,31650,31800,31800,31650,1331
|
|
20240110,090600,357954050,31800,31700,31850,31700,926
|
|
20240110,090500,328502250,31750,31850,31850,31700,1081
|
|
20240110,090400,294158750,31850,31850,31850,31800,210
|
|
20240110,090300,287475250,31850,31900,31900,31800,612
|
|
20240110,090200,267982400,31900,31850,31900,31800,1730
|
|
20240110,090100,212821650,31800,31800,31850,31700,3404
|
|
20240110,090000,104674000,31800,31950,31950,31750,3193
|