588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184500,6385544100,38050,38050,38050,38050,5636
|
|
20240105,184400,6385544100,38050,38050,38050,38050,0
|
|
20240105,184300,6385544100,38050,38050,38050,38050,0
|
|
20240105,184200,6385544100,38050,38050,38050,38050,0
|
|
20240105,184100,6385544100,38050,38050,38050,38050,0
|
|
20240105,184000,6385544100,38050,38050,38050,38050,0
|
|
20240105,183900,6385544100,38050,38050,38050,38050,0
|
|
20240105,183800,6385544100,38050,38050,38050,38050,0
|
|
20240105,183700,6385544100,38050,38050,38050,38050,0
|
|
20240105,183600,6385544100,38050,38050,38050,38050,0
|
|
20240105,183500,6385544100,38050,38050,38050,38050,0
|
|
20240105,183400,6385544100,38050,38050,38050,38050,0
|
|
20240105,183300,6385544100,38050,38050,38050,38050,0
|
|
20240105,183200,6385544100,38050,38050,38050,38050,0
|
|
20240105,183100,6385544100,38050,38050,38050,38050,0
|
|
20240105,183000,6385544100,38050,38050,38050,38050,0
|
|
20240105,182900,6385544100,38050,38050,38050,38050,0
|
|
20240105,182800,6385544100,38050,38050,38050,38050,0
|
|
20240105,182700,6385544100,38050,38050,38050,38050,0
|
|
20240105,182600,6385544100,38050,38050,38050,38050,0
|
|
20240105,182500,6385544100,38050,38050,38050,38050,0
|
|
20240105,182400,6385544100,38050,38050,38050,38050,0
|
|
20240105,182300,6385544100,38050,38050,38050,38050,0
|
|
20240105,182200,6385544100,38050,38050,38050,38050,0
|
|
20240105,182100,6385544100,38050,38050,38050,38050,0
|
|
20240105,182000,6385544100,38050,38050,38050,38050,0
|
|
20240105,181900,6385544100,38050,38050,38050,38050,0
|
|
20240105,181800,6385544100,38050,38050,38050,38050,0
|
|
20240105,181700,6385544100,38050,38050,38050,38050,0
|
|
20240105,181600,6385544100,38050,38050,38050,38050,0
|
|
20240105,181500,6385544100,38050,38050,38050,38050,5636
|
|
20240105,181400,6385544100,38050,38050,38050,38050,0
|
|
20240105,181300,6385544100,38050,38050,38050,38050,0
|
|
20240105,181200,6385544100,38050,38050,38050,38050,0
|
|
20240105,181100,6385544100,38050,38050,38050,38050,0
|
|
20240105,181000,6385544100,38050,38050,38050,38050,0
|
|
20240105,180900,6385544100,38050,38050,38050,38050,0
|
|
20240105,180800,6385544100,38050,38050,38050,38050,0
|
|
20240105,180700,6385544100,38050,38050,38050,38050,0
|
|
20240105,180600,6385544100,38050,38050,38050,38050,0
|
|
20240105,180500,6385544100,38050,38050,38050,38050,0
|
|
20240105,180400,6385544100,38050,38050,38050,38050,0
|
|
20240105,180300,6385544100,38050,38050,38050,38050,0
|
|
20240105,180200,6385544100,38050,38050,38050,38050,0
|
|
20240105,180100,6385544100,38050,38050,38050,38050,0
|
|
20240105,180000,6385544100,38050,38050,38050,38050,0
|
|
20240105,175900,6385544100,38050,38050,38050,38050,0
|
|
20240105,175800,6385544100,38050,38050,38050,38050,0
|
|
20240105,175700,6385544100,38050,38050,38050,38050,0
|
|
20240105,175600,6385544100,38050,38050,38050,38050,0
|
|
20240105,175500,6385544100,38050,38050,38050,38050,0
|
|
20240105,175400,6385544100,38050,38050,38050,38050,0
|
|
20240105,175300,6385544100,38050,38050,38050,38050,0
|
|
20240105,175200,6385544100,38050,38050,38050,38050,0
|
|
20240105,175100,6385544100,38050,38050,38050,38050,0
|
|
20240105,175000,6385544100,38050,38050,38050,38050,0
|
|
20240105,174900,6385544100,38050,38050,38050,38050,0
|
|
20240105,174800,6385544100,38050,38050,38050,38050,0
|
|
20240105,174700,6385544100,38050,38050,38050,38050,0
|
|
20240105,174600,6385544100,38050,38050,38050,38050,0
|
|
20240105,174500,6385544100,38050,38050,38050,38050,5636
|
|
20240105,174400,6385544100,38050,38050,38050,38050,0
|
|
20240105,174300,6385544100,38050,38050,38050,38050,0
|
|
20240105,174200,6385544100,38050,38050,38050,38050,0
|
|
20240105,174100,6385544100,38050,38050,38050,38050,0
|
|
20240105,174000,6385544100,38050,38050,38050,38050,0
|
|
20240105,173900,6385544100,38050,38050,38050,38050,0
|
|
20240105,173800,6385544100,38050,38050,38050,38050,0
|
|
20240105,173700,6385544100,38050,38050,38050,38050,0
|
|
20240105,173600,6385544100,38050,38050,38050,38050,0
|
|
20240105,173500,6385544100,38050,38050,38050,38050,0
|
|
20240105,173400,6385544100,38050,38050,38050,38050,0
|
|
20240105,173300,6385544100,38050,38050,38050,38050,0
|
|
20240105,173200,6385544100,38050,38050,38050,38050,0
|
|
20240105,173100,6385544100,38050,38050,38050,38050,0
|
|
20240105,173000,6385544100,38050,38050,38050,38050,0
|
|
20240105,172900,6385544100,38050,38050,38050,38050,0
|
|
20240105,172800,6385544100,38050,38050,38050,38050,0
|
|
20240105,172700,6385544100,38050,38050,38050,38050,0
|
|
20240105,172600,6385544100,38050,38050,38050,38050,0
|
|
20240105,172500,6385544100,38050,38050,38050,38050,0
|
|
20240105,172400,6385544100,38050,38050,38050,38050,0
|
|
20240105,172300,6385544100,38050,38050,38050,38050,0
|
|
20240105,172200,6385544100,38050,38050,38050,38050,0
|
|
20240105,172100,6385544100,38050,38050,38050,38050,0
|
|
20240105,172000,6385544100,38050,38050,38050,38050,0
|
|
20240105,171900,6385544100,38050,38050,38050,38050,0
|
|
20240105,171800,6385544100,38050,38050,38050,38050,0
|
|
20240105,171700,6385544100,38050,38050,38050,38050,0
|
|
20240105,171600,6385544100,38050,38050,38050,38050,0
|
|
20240105,171500,6385544100,38050,38050,38050,38050,5636
|
|
20240105,171400,6385544100,38050,38050,38050,38050,0
|
|
20240105,171300,6385544100,38050,38050,38050,38050,0
|
|
20240105,171200,6385544100,38050,38050,38050,38050,0
|
|
20240105,171100,6385544100,38050,38050,38050,38050,0
|
|
20240105,171000,6385544100,38050,38050,38050,38050,0
|
|
20240105,170900,6385544100,38050,38050,38050,38050,0
|
|
20240105,170800,6385544100,38050,38050,38050,38050,0
|
|
20240105,170700,6385544100,38050,38050,38050,38050,0
|
|
20240105,170600,6385544100,38050,38050,38050,38050,0
|
|
20240105,170500,6385544100,38050,38050,38050,38050,0
|
|
20240105,170400,6385544100,38050,38050,38050,38050,0
|
|
20240105,170300,6385544100,38050,38050,38050,38050,0
|
|
20240105,170200,6385544100,38050,38050,38050,38050,0
|
|
20240105,170100,6385544100,38050,38050,38050,38050,0
|
|
20240105,170000,6385544100,38050,38050,38050,38050,0
|
|
20240105,165900,6385544100,38050,38050,38050,38050,0
|
|
20240105,165800,6385544100,38050,38050,38050,38050,0
|
|
20240105,165700,6385544100,38050,38050,38050,38050,0
|
|
20240105,165600,6385544100,38050,38050,38050,38050,0
|
|
20240105,165500,6385544100,38050,38050,38050,38050,0
|
|
20240105,165400,6385544100,38050,38050,38050,38050,0
|
|
20240105,165300,6385544100,38050,38050,38050,38050,0
|
|
20240105,165200,6385544100,38050,38050,38050,38050,0
|
|
20240105,165100,6385544100,38050,38050,38050,38050,0
|
|
20240105,165000,6385544100,38050,38050,38050,38050,0
|
|
20240105,164900,6385544100,38050,38050,38050,38050,0
|
|
20240105,164800,6385544100,38050,38050,38050,38050,0
|
|
20240105,164700,6385544100,38050,38050,38050,38050,0
|
|
20240105,164600,6385544100,38050,38050,38050,38050,0
|
|
20240105,164500,6385544100,38050,38050,38050,38050,5636
|
|
20240105,164400,6385544100,38050,38050,38050,38050,0
|
|
20240105,164300,6385544100,38050,38050,38050,38050,0
|
|
20240105,164200,6385544100,38050,38050,38050,38050,0
|
|
20240105,164100,6385544100,38050,38050,38050,38050,0
|
|
20240105,164000,6385544100,38050,38050,38050,38050,0
|
|
20240105,163900,6385544100,38050,38050,38050,38050,0
|
|
20240105,163800,6385544100,38050,38050,38050,38050,0
|
|
20240105,163700,6385544100,38050,38050,38050,38050,0
|
|
20240105,163600,6385544100,38050,38050,38050,38050,0
|
|
20240105,163500,6385544100,38050,38050,38050,38050,0
|
|
20240105,163400,6385544100,38050,38050,38050,38050,0
|
|
20240105,163300,6385544100,38050,38050,38050,38050,0
|
|
20240105,163200,6385544100,38050,38050,38050,38050,0
|
|
20240105,163100,6385544100,38050,38050,38050,38050,0
|
|
20240105,163000,6385544100,38050,38050,38050,38050,0
|
|
20240105,162900,6385544100,38050,38050,38050,38050,0
|
|
20240105,162800,6385544100,38050,38050,38050,38050,0
|
|
20240105,162700,6385544100,38050,38050,38050,38050,0
|
|
20240105,162600,6385544100,38050,38050,38050,38050,0
|
|
20240105,162500,6385544100,38050,38050,38050,38050,0
|
|
20240105,162400,6385544100,38050,38050,38050,38050,0
|
|
20240105,162300,6385544100,38050,38050,38050,38050,0
|
|
20240105,162200,6385544100,38050,38050,38050,38050,0
|
|
20240105,162100,6385544100,38050,38050,38050,38050,0
|
|
20240105,162000,6385544100,38050,38050,38050,38050,0
|
|
20240105,161900,6385544100,38050,38050,38050,38050,0
|
|
20240105,161800,6385544100,38050,38050,38050,38050,0
|
|
20240105,161700,6385544100,38050,38050,38050,38050,0
|
|
20240105,161600,6385544100,38050,38050,38050,38050,0
|
|
20240105,161500,6385544100,38050,38050,38050,38050,5636
|
|
20240105,161400,6385544100,38050,38050,38050,38050,0
|
|
20240105,161300,6385544100,38050,38050,38050,38050,0
|
|
20240105,161200,6385544100,38050,38050,38050,38050,0
|
|
20240105,161100,6385544100,38050,38050,38050,38050,0
|
|
20240105,161000,6385544100,38050,38050,38050,38050,0
|
|
20240105,160900,6385544100,38050,38050,38050,38050,0
|
|
20240105,160800,6385544100,38050,38050,38050,38050,0
|
|
20240105,160700,6385544100,38050,38050,38050,38050,0
|
|
20240105,160600,6385544100,38050,38050,38050,38050,0
|
|
20240105,160500,6385544100,38050,38050,38050,38050,0
|
|
20240105,160400,6385544100,38050,38050,38050,38050,0
|
|
20240105,160300,6385544100,38050,38050,38050,38050,0
|
|
20240105,160200,6385544100,38050,38050,38050,38050,0
|
|
20240105,160100,6385544100,38050,38050,38050,38050,0
|
|
20240105,160000,6385544100,38050,38050,38050,38050,0
|
|
20240105,155900,6385544100,38050,38050,38050,38050,0
|
|
20240105,155800,6385544100,38050,38050,38050,38050,0
|
|
20240105,155700,6385544100,38050,38050,38050,38050,0
|
|
20240105,155600,6385544100,38050,38050,38050,38050,0
|
|
20240105,155500,6385544100,38050,38050,38050,38050,0
|
|
20240105,155400,6385544100,38050,38050,38050,38050,0
|
|
20240105,155300,6385544100,38050,38050,38050,38050,0
|
|
20240105,155200,6385544100,38050,38050,38050,38050,0
|
|
20240105,155100,6385544100,38050,38050,38050,38050,0
|
|
20240105,155000,6385544100,38050,38050,38050,38050,0
|
|
20240105,154900,6385544100,38050,38050,38050,38050,0
|
|
20240105,154800,6385544100,38050,38050,38050,38050,0
|
|
20240105,154700,6385544100,38050,38050,38050,38050,0
|
|
20240105,154600,6385544100,38050,38050,38050,38050,0
|
|
20240105,154500,6385544100,38050,38050,38050,38050,5636
|
|
20240105,154400,6385544100,38050,38050,38050,38050,0
|
|
20240105,154300,6385544100,38050,38050,38050,38050,0
|
|
20240105,154200,6385544100,38050,38050,38050,38050,0
|
|
20240105,154100,6385544100,38050,38050,38050,38050,0
|
|
20240105,154000,6385544100,38050,38050,38050,38050,0
|
|
20240105,153900,6385544100,38050,38050,38050,38050,0
|
|
20240105,153800,6385544100,38050,38050,38050,38050,0
|
|
20240105,153700,6385544100,38050,38050,38050,38050,0
|
|
20240105,153600,6385544100,38050,38050,38050,38050,0
|
|
20240105,153500,6385544100,38050,38050,38050,38050,0
|
|
20240105,153400,6385544100,38050,38050,38050,38050,0
|
|
20240105,153300,6385544100,38050,38050,38050,38050,0
|
|
20240105,153200,6385544100,38050,38050,38050,38050,0
|
|
20240105,153100,6385544100,38050,38050,38050,38050,0
|
|
20240105,153000,6385544100,38050,38050,38050,38050,5636
|
|
20240105,152900,6171094300,38000,38000,38000,38000,0
|
|
20240105,152800,6171094300,38000,38000,38000,38000,0
|
|
20240105,152700,6171094300,38000,38000,38000,38000,0
|
|
20240105,152600,6171094300,38000,38000,38000,38000,0
|
|
20240105,152500,6171094300,38000,38000,38000,38000,0
|
|
20240105,152400,6171094300,38000,38000,38000,38000,0
|
|
20240105,152300,6171094300,38000,38000,38000,38000,0
|
|
20240105,152200,6171094300,38000,38000,38000,38000,0
|
|
20240105,152100,6171094300,38000,38000,38000,38000,0
|
|
20240105,152000,6171094300,38000,38000,38000,38000,0
|
|
20240105,151900,6171094300,38000,38000,38000,37950,265
|
|
20240105,151800,6161031000,38000,38000,38000,37950,240
|
|
20240105,151700,6151916100,38000,38000,38000,37950,319
|
|
20240105,151600,6139802450,38000,38100,38100,37950,1594
|
|
20240105,151500,6079182900,38100,38050,38100,38050,435
|
|
20240105,151400,6062614150,38100,38050,38100,38050,212
|
|
20240105,151300,6054541300,38100,38100,38100,38050,394
|
|
20240105,151200,6039545100,38050,38050,38100,38050,404
|
|
20240105,151100,6024168200,38100,38100,38100,38050,441
|
|
20240105,151000,6007384550,38050,38050,38100,38000,883
|
|
20240105,150900,5973786000,38050,38000,38100,38000,79
|
|
20240105,150800,5970780450,38100,38050,38100,38000,1589
|
|
20240105,150700,5910310650,38100,38050,38100,38050,12
|
|
20240105,150600,5909853750,38100,38050,38100,38050,667
|
|
20240105,150500,5884467400,38050,38050,38050,38000,8
|
|
20240105,150400,5884163050,38000,38000,38050,38000,128
|
|
20240105,150300,5879298450,38050,38050,38050,38000,178
|
|
20240105,150200,5872525800,38050,38100,38100,38000,170
|
|
20240105,150100,5866054650,38100,37950,38100,37950,1505
|
|
20240105,150000,5808795150,37950,37950,38050,37950,187
|
|
20240105,145900,5801689100,38000,37950,38000,37950,226
|
|
20240105,145800,5793101300,37950,38050,38050,37950,79
|
|
20240105,145700,5790098100,38050,38000,38050,38000,91
|
|
20240105,145600,5786636550,38000,37950,38050,37950,1453
|
|
20240105,145500,5731424800,37950,38000,38000,37900,495
|
|
20240105,145400,5712643400,38000,38000,38000,37950,174
|
|
20240105,145300,5706035050,38000,37950,38000,37950,27
|
|
20240105,145200,5705009650,38000,38000,38000,37950,16
|
|
20240105,145100,5704401850,37950,38000,38000,37950,26
|
|
20240105,145000,5703414850,38000,38000,38000,37950,311
|
|
20240105,144900,5691598800,38000,38000,38000,37950,1244
|
|
20240105,144800,5644358150,38000,38000,38050,38000,394
|
|
20240105,144700,5629385900,38000,38050,38050,38000,510
|
|
20240105,144600,5610003150,38050,38050,38050,38000,85
|
|
20240105,144500,5606771500,38050,38000,38050,38000,129
|
|
20240105,144400,5601867600,38000,38000,38050,38000,490
|
|
20240105,144300,5583237350,38000,37950,38000,37950,13
|
|
20240105,144200,5582743450,37950,37950,37950,37950,280
|
|
20240105,144100,5572117450,37950,37900,37950,37900,212
|
|
20240105,144000,5564072800,37900,37950,37950,37900,36
|
|
20240105,143900,5562706950,37950,37950,38000,37950,349
|
|
20240105,143800,5549460650,37950,37950,38000,37950,100
|
|
20240105,143700,5545665450,37950,38000,38000,37950,12
|
|
20240105,143600,5545209800,38000,37950,38000,37950,354
|
|
20240105,143500,5531766100,37950,37950,38000,37950,421
|
|
20240105,143400,5515788800,38000,38000,38000,37950,136
|
|
20240105,143300,5510624300,38000,37950,38000,37950,67
|
|
20240105,143200,5508078700,38000,37900,38000,37900,529
|
|
20240105,143100,5488007100,37900,37950,37950,37900,22
|
|
20240105,143000,5487172900,37950,37950,37950,37900,161
|
|
20240105,142900,5481063000,37950,37900,37950,37900,217
|
|
20240105,142800,5472834300,37900,37950,37950,37900,570
|
|
20240105,142700,5451228850,37900,37950,37950,37900,424
|
|
20240105,142600,5435148250,37950,37950,37950,37900,80
|
|
20240105,142500,5432115050,37950,37900,37950,37900,236
|
|
20240105,142400,5423170500,37900,37900,38000,37900,203
|
|
20240105,142300,5415471800,37900,37850,38000,37850,741
|
|
20240105,142200,5387367400,37900,37900,37950,37900,357
|
|
20240105,142100,5373837000,37950,38000,38000,37900,2107
|
|
20240105,142000,5293784300,38000,38000,38050,38000,827
|
|
20240105,141900,5262343000,38000,38000,38000,38000,29
|
|
20240105,141800,5261241000,38000,38050,38050,38000,14
|
|
20240105,141700,5260708550,38050,38000,38050,38000,75
|
|
20240105,141600,5257857300,38000,38000,38000,38000,29
|
|
20240105,141500,5256755300,38000,38000,38050,38000,252
|
|
20240105,141400,5247168100,38000,38000,38000,37950,239
|
|
20240105,141300,5238092100,38050,38050,38050,38050,3
|
|
20240105,141200,5237977950,37900,38050,38050,37900,1061
|
|
20240105,141100,5197741550,38050,38050,38050,38000,81
|
|
20240105,141000,5194662600,38000,38000,38000,38000,19
|
|
20240105,140900,5193940600,38050,38050,38050,38050,51
|
|
20240105,140800,5192000050,38050,38000,38050,37950,382
|
|
20240105,140700,5177498000,38000,38000,38000,38000,40
|
|
20240105,140600,5175978000,37950,38000,38000,37950,148
|
|
20240105,140500,5170359150,38050,38050,38050,38050,108
|
|
20240105,140400,5166249750,38050,38050,38050,37950,796
|
|
20240105,140300,5136021250,38000,38000,38000,38000,5
|
|
20240105,140200,5135831250,37950,38000,38100,37950,178
|
|
20240105,140100,5129070850,38000,38000,38000,38000,249
|
|
20240105,140000,5119608850,38000,38050,38050,38000,113
|
|
20240105,135900,5115313450,38050,38050,38050,38050,245
|
|
20240105,135800,5105991200,38050,38000,38050,38000,304
|
|
20240105,135700,5094424500,38000,38050,38050,38000,26
|
|
20240105,135600,5093435250,38050,38000,38050,38000,178
|
|
20240105,135500,5086666550,37950,38050,38050,37950,183
|
|
20240105,135400,5079712350,38050,38050,38050,38050,25
|
|
20240105,135300,5078761100,38050,38050,38050,38050,422
|
|
20240105,135200,5062704000,38050,38100,38100,38050,25
|
|
20240105,135100,5061752250,38050,38050,38100,38050,148
|
|
20240105,135000,5056119000,38050,38000,38050,38000,210
|
|
20240105,134900,5048136900,37900,37950,37950,37900,873
|
|
20240105,134800,5015029800,37950,37950,37950,37900,166
|
|
20240105,134700,5008737600,37950,37950,37950,37950,134
|
|
20240105,134600,5003652300,37950,38000,38000,37950,62
|
|
20240105,134500,5001299000,38000,38000,38000,37950,82
|
|
20240105,134400,4998183850,38000,37950,38000,37950,146
|
|
20240105,134300,4992642650,37950,38000,38000,37950,230
|
|
20240105,134200,4983910100,38000,38000,38000,38000,1
|
|
20240105,134100,4983872100,38000,38000,38000,38000,221
|
|
20240105,134000,4975474100,37950,37950,38000,37950,251
|
|
20240105,133900,4965943350,38000,38050,38050,38000,21
|
|
20240105,133800,4965145300,37950,38000,38000,37950,245
|
|
20240105,133700,4955841100,38000,38050,38050,38000,22
|
|
20240105,133600,4955005000,38000,38100,38100,38000,183
|
|
20240105,133500,4948039050,38100,38050,38100,38050,299
|
|
20240105,133400,4936659450,38000,38000,38000,38000,383
|
|
20240105,133300,4922105450,38050,38050,38050,38050,7
|
|
20240105,133200,4921839100,38050,38100,38100,38050,267
|
|
20240105,133100,4911679600,38100,38050,38100,38050,19
|
|
20240105,133000,4910956600,38050,38050,38100,38050,124
|
|
20240105,132900,4906238350,38050,38100,38100,38050,89
|
|
20240105,132800,4902851700,38100,38050,38100,38050,217
|
|
20240105,132700,4894594700,38050,38050,38050,38050,135
|
|
20240105,132600,4889457950,38050,37900,38050,37900,165
|
|
20240105,132500,4883186300,37900,37950,37950,37900,399
|
|
20240105,132400,4868059550,37950,37950,38000,37900,265
|
|
20240105,132300,4858001700,37950,38000,38000,37950,24
|
|
20240105,132200,4857090850,38000,38000,38000,38000,4
|
|
20240105,132100,4856938850,38000,38000,38000,38000,12
|
|
20240105,132000,4856482850,38000,37950,38000,37950,231
|
|
20240105,131900,4847707600,37950,37900,37950,37900,252
|
|
20240105,131800,4838151500,37900,38000,38000,37900,737
|
|
20240105,131700,4810180800,38000,38000,38000,38000,1
|
|
20240105,131600,4810142800,38000,38000,38000,37950,1006
|
|
20240105,131500,4771915650,38000,38000,38000,38000,543
|
|
20240105,131400,4751281650,38000,38050,38050,38000,928
|
|
20240105,131300,4715971550,38100,38100,38100,38100,123
|
|
20240105,131200,4711285250,38100,38100,38100,38100,372
|
|
20240105,131100,4697112050,38100,38050,38100,38050,200
|
|
20240105,131000,4689501950,38050,38100,38100,38050,468
|
|
20240105,130900,4671685900,38100,38150,38150,38100,320
|
|
20240105,130800,4659493700,38150,38200,38200,38100,1274
|
|
20240105,130700,4610906000,38200,38250,38250,38200,481
|
|
20240105,130600,4592522300,38250,38300,38300,38250,435
|
|
20240105,130500,4575883050,38300,38300,38300,38250,168
|
|
20240105,130400,4569454650,38300,38250,38300,38250,62
|
|
20240105,130300,4567083100,38300,38300,38300,38300,52
|
|
20240105,130200,4565091500,38300,38300,38300,38250,230
|
|
20240105,130100,4556290000,38300,38300,38300,38250,51
|
|
20240105,130000,4554338150,38250,38250,38300,38250,300
|
|
20240105,125900,4542862600,38250,38200,38300,38200,85
|
|
20240105,125800,4539613200,38200,38300,38300,38200,2464
|
|
20240105,125700,4445486700,38200,38200,38350,38200,179
|
|
20240105,125600,4438648600,38350,38350,38350,38200,671
|
|
20240105,125500,4412996200,38350,38300,38350,38300,135
|
|
20240105,125400,4407820700,38300,38300,38350,38250,124
|
|
20240105,125300,4403069600,38300,38350,38400,38300,262
|
|
20240105,125200,4393018750,38400,38350,38400,38350,45
|
|
20240105,125100,4391292550,38400,38350,38400,38350,48
|
|
20240105,125000,4389451650,38350,38300,38350,38250,2067
|
|
20240105,124900,4310211850,38300,38300,38300,38250,2757
|
|
20240105,124800,4204619000,38250,38250,38300,38250,54
|
|
20240105,124700,4202553200,38250,38300,38300,38250,88
|
|
20240105,124600,4199183650,38250,38300,38300,38250,12
|
|
20240105,124500,4198724150,38300,38300,38300,38250,232
|
|
20240105,124400,4189849800,38300,38250,38300,38250,115
|
|
20240105,124300,4185449100,38250,38250,38250,38250,24
|
|
20240105,124200,4184531100,38250,38250,38250,38250,151
|
|
20240105,124100,4178755350,38250,38250,38250,38250,1109
|
|
20240105,124000,4136336100,38200,38200,38200,38200,146
|
|
20240105,123900,4130758900,38200,38150,38200,38150,214
|
|
20240105,123800,4122594650,38150,38200,38200,38150,232
|
|
20240105,123700,4113743750,38150,38200,38200,38150,41
|
|
20240105,123600,4112179100,38200,38200,38200,38200,90
|
|
20240105,123500,4108741100,38150,38200,38200,38150,168
|
|
20240105,123400,4102331500,38200,38200,38200,38200,63
|
|
20240105,123300,4099924900,38200,38200,38200,38100,633
|
|
20240105,123200,4075772900,38200,38250,38250,38200,404
|
|
20240105,123100,4060320100,38250,38250,38250,38250,2
|
|
20240105,123000,4060243600,38250,38250,38250,38200,170
|
|
20240105,122900,4053741600,38250,38200,38250,38150,492
|
|
20240105,122800,4034964250,38200,38200,38200,38150,37
|
|
20240105,122700,4033551050,38200,38200,38250,38200,727
|
|
20240105,122600,4005779600,38250,38250,38250,38200,68
|
|
20240105,122500,4003179100,38250,38200,38250,38200,15
|
|
20240105,122400,4002605500,38250,38250,38250,38200,222
|
|
20240105,122300,3994114500,38250,38250,38250,38250,391
|
|
20240105,122200,3979158750,38250,38200,38250,38200,320
|
|
20240105,122100,3966932800,38200,38200,38200,38150,23
|
|
20240105,122000,3966054250,38150,38150,38150,38150,13
|
|
20240105,121900,3965558300,38150,38200,38200,38150,194
|
|
20240105,121800,3958152500,38200,38200,38250,38200,39
|
|
20240105,121700,3956662650,38200,38200,38200,38200,286
|
|
20240105,121600,3945737450,38200,38250,38250,38200,17
|
|
20240105,121500,3945087250,38250,38200,38250,38200,36
|
|
20240105,121400,3943710800,38200,38250,38250,38200,108
|
|
20240105,121300,3939581550,38250,38200,38250,38200,111
|
|
20240105,121200,3935341250,38250,38250,38250,38200,240
|
|
20240105,121100,3926173000,38250,38300,38300,38200,42
|
|
20240105,121000,3924566350,38250,38250,38300,38250,54
|
|
20240105,120900,3922498400,38300,38250,38300,38200,311
|
|
20240105,120800,3910592550,38250,38300,38300,38250,247
|
|
20240105,120700,3901144550,38250,38250,38300,38250,160
|
|
20240105,120600,3895023200,38250,38250,38300,38200,387
|
|
20240105,120500,3880217750,38250,38250,38300,38200,465
|
|
20240105,120400,3862428950,38250,38250,38300,38250,226
|
|
20240105,120300,3853784200,38300,38250,38300,38250,257
|
|
20240105,120200,3843953900,38250,38250,38250,38250,534
|
|
20240105,120100,3823528400,38300,38250,38300,38250,364
|
|
20240105,120000,3809599550,38250,38200,38250,38200,113
|
|
20240105,115900,3805281650,38200,38100,38200,38100,474
|
|
20240105,115800,3787189800,38150,38100,38150,38100,871
|
|
20240105,115700,3754004500,38100,38050,38100,38050,43
|
|
20240105,115600,3752368300,38050,38050,38100,38050,194
|
|
20240105,115500,3744983400,38050,38100,38100,38050,142
|
|
20240105,115400,3739579750,38100,38100,38100,38100,10
|
|
20240105,115300,3739198750,38100,38100,38100,38100,6
|
|
20240105,115200,3738970150,38050,38050,38100,38050,127
|
|
20240105,115100,3734137750,38050,38100,38100,38050,30
|
|
20240105,115000,3732996200,38050,38100,38100,38050,53
|
|
20240105,114900,3730977250,38100,38100,38100,38100,4
|
|
20240105,114800,3730824850,38100,38050,38100,38050,46
|
|
20240105,114700,3729074500,38050,38050,38050,38050,337
|
|
20240105,114600,3716251650,38100,38050,38100,38050,116
|
|
20240105,114500,3711837550,38050,38100,38100,38050,24
|
|
20240105,114400,3710923750,38100,38100,38100,38050,215
|
|
20240105,114300,3702742150,38100,38100,38100,38100,103
|
|
20240105,114200,3698817850,38100,38100,38100,38050,100
|
|
20240105,114100,3695007900,38100,38100,38100,38100,29
|
|
20240105,114000,3693903000,38100,38050,38100,38050,389
|
|
20240105,113900,3679096400,38050,38050,38050,38050,156
|
|
20240105,113800,3673160600,38100,38050,38100,38050,231
|
|
20240105,113700,3664364400,38100,38100,38100,38050,156
|
|
20240105,113600,3658426350,38100,38050,38100,38050,355
|
|
20240105,113500,3644902600,38100,38050,38100,38050,9
|
|
20240105,113400,3644560100,38100,38100,38100,38050,236
|
|
20240105,113300,3635574400,38100,38100,38100,38050,231
|
|
20240105,113200,3626774300,38100,38100,38100,38100,46
|
|
20240105,113100,3625021700,38100,38150,38150,38100,206
|
|
20240105,113000,3617173050,38100,38100,38100,38100,356
|
|
20240105,112900,3603609450,38100,38100,38100,38100,153
|
|
20240105,112800,3597780150,38100,38050,38100,38050,236
|
|
20240105,112700,3588791700,38100,38100,38100,38050,65
|
|
20240105,112600,3586315600,38100,38100,38100,38050,33
|
|
20240105,112500,3585059300,38050,38050,38050,38050,48
|
|
20240105,112400,3583232900,38050,38050,38100,38050,459
|
|
20240105,112300,3565767900,38050,38050,38050,38050,226
|
|
20240105,112200,3557168600,38050,38100,38100,38050,35
|
|
20240105,112100,3555835300,38100,38100,38100,38100,136
|
|
20240105,112000,3550653700,38100,38100,38150,38050,118
|
|
20240105,111900,3546158100,38100,38000,38100,38000,2705
|
|
20240105,111800,3443235600,38000,38000,38000,37950,135
|
|
20240105,111700,3438108200,38000,38000,38000,37950,126
|
|
20240105,111600,3433320450,38000,38000,38000,38000,5
|
|
20240105,111500,3433130450,38000,38000,38000,38000,174
|
|
20240105,111400,3426518450,38000,38050,38050,37950,636
|
|
20240105,111300,3402370300,38050,38000,38050,38000,23
|
|
20240105,111200,3401496150,38050,38000,38050,38000,264
|
|
20240105,111100,3391460300,38000,38000,38000,37950,25
|
|
20240105,111000,3390511350,38000,38000,38000,37950,141
|
|
20240105,110900,3385158250,37950,38000,38000,37950,163
|
|
20240105,110800,3378972350,37950,38050,38050,37950,305
|
|
20240105,110700,3367389300,38050,38050,38050,38000,90
|
|
20240105,110600,3363966400,38050,38000,38050,38000,24
|
|
20240105,110500,3363054200,38050,38100,38100,38000,32
|
|
20240105,110400,3361836750,38000,38000,38050,38000,6
|
|
20240105,110300,3361608700,38000,38000,38050,37950,656
|
|
20240105,110200,3336700650,38000,38100,38100,38000,443
|
|
20240105,110100,3319848050,38150,38200,38250,38050,1877
|
|
20240105,110000,3248237300,38200,38200,38250,38200,311
|
|
20240105,105900,3236347000,38200,38250,38250,38200,899
|
|
20240105,105800,3202004700,38250,38150,38250,38150,759
|
|
20240105,105700,3173015550,38200,38200,38200,38150,109
|
|
20240105,105600,3168856050,38150,38200,38200,38150,301
|
|
20240105,105500,3157368000,38200,38250,38250,38150,1176
|
|
20240105,105400,3112434400,38250,38250,38250,38200,178
|
|
20240105,105300,3105627050,38250,38300,38350,38250,886
|
|
20240105,105200,3071721450,38300,38300,38350,38300,730
|
|
20240105,105100,3043755450,38350,38300,38350,38300,632
|
|
20240105,105000,3019537700,38300,38350,38350,38300,644
|
|
20240105,104900,2994860800,38350,38350,38350,38300,520
|
|
20240105,104800,2974926850,38400,38250,38400,38250,3002
|
|
20240105,104700,2859893350,38300,38250,38300,38250,515
|
|
20240105,104600,2840169550,38300,38150,38300,38100,3440
|
|
20240105,104500,2708789150,38100,38100,38100,38100,808
|
|
20240105,104400,2678004350,38050,38050,38100,38050,520
|
|
20240105,104300,2658197400,38050,38000,38050,38000,503
|
|
20240105,104200,2639061750,38050,38000,38050,38000,368
|
|
20240105,104100,2625063850,38050,38000,38050,37950,342
|
|
20240105,104000,2612077750,38050,37950,38050,37950,749
|
|
20240105,103900,2583614300,37950,38000,38000,37950,171
|
|
20240105,103800,2577118800,37950,37900,37950,37800,3075
|
|
20240105,103700,2460791600,38000,37850,38000,37850,367
|
|
20240105,103600,2446855350,37800,37800,37900,37800,1284
|
|
20240105,103500,2398254650,37800,37800,37800,37700,275
|
|
20240105,103400,2387859750,37700,37750,37750,37450,3490
|
|
20240105,103300,2256641500,37800,37850,37850,37750,298
|
|
20240105,103200,2245383850,37800,37800,37850,37800,161
|
|
20240105,103100,2239297650,37800,37850,37850,37800,82
|
|
20240105,103000,2236195150,37950,37900,37950,37850,327
|
|
20240105,102900,2223807350,37900,37900,37950,37900,199
|
|
20240105,102800,2216265200,37950,37950,37950,37900,525
|
|
20240105,102700,2196362550,37950,38000,38000,37950,420
|
|
20240105,102600,2180422950,38000,37950,38000,37950,280
|
|
20240105,102500,2169796850,37950,38000,38050,37950,145
|
|
20240105,102400,2164286050,38050,38050,38050,38000,590
|
|
20240105,102300,2141852200,38050,38000,38050,38000,472
|
|
20240105,102200,2123906050,38000,38050,38050,38000,305
|
|
20240105,102100,2112311050,38050,38050,38100,38000,592
|
|
20240105,102000,2089790300,38050,38100,38100,38050,255
|
|
20240105,101900,2080087400,38100,38100,38150,38050,1492
|
|
20240105,101800,2023253900,38100,38100,38100,38050,590
|
|
20240105,101700,2000774950,38100,38050,38100,38050,95
|
|
20240105,101600,1997155850,38100,38100,38100,38050,573
|
|
20240105,101500,1975332100,38100,38050,38100,38000,730
|
|
20240105,101400,1947550400,38050,38000,38050,38000,1743
|
|
20240105,101300,1881257100,38000,38000,38050,38000,46
|
|
20240105,101200,1879508100,38000,37900,38000,37900,1318
|
|
20240105,101100,1829449000,37950,37750,37950,37750,677
|
|
20240105,101000,1803796850,37750,37750,37800,37750,746
|
|
20240105,100900,1775632100,37750,37800,37800,37750,914
|
|
20240105,100800,1741128550,37750,37850,37850,37750,1846
|
|
20240105,100700,1671370150,37850,37850,37850,37850,600
|
|
20240105,100600,1648660150,37850,37850,37850,37850,60
|
|
20240105,100500,1646389150,37850,37800,37850,37800,88
|
|
20240105,100400,1643058400,37800,37900,37900,37800,30
|
|
20240105,100300,1641922450,37950,37850,37950,37850,495
|
|
20240105,100200,1623171250,37850,37850,37850,37850,64
|
|
20240105,100100,1620748850,37850,37800,37850,37800,45
|
|
20240105,100000,1619047600,37950,37950,37950,37850,105
|
|
20240105,095900,1615064300,37900,37850,37900,37850,1296
|
|
20240105,095800,1565961950,37850,37950,37950,37850,203
|
|
20240105,095700,1558268150,37850,37950,37950,37800,215
|
|
20240105,095600,1550131500,37900,38050,38050,37900,1244
|
|
20240105,095500,1502915150,38000,38000,38050,38000,1366
|
|
20240105,095400,1450992650,38050,37900,38050,37900,1492
|
|
20240105,095300,1394318400,37900,37850,37900,37850,748
|
|
20240105,095200,1365999150,37850,37850,37850,37800,103
|
|
20240105,095100,1362102350,37800,37900,37900,37800,1456
|
|
20240105,095000,1307019000,37900,37950,37950,37850,1066
|
|
20240105,094900,1266628850,37950,37950,38000,37950,777
|
|
20240105,094800,1237134650,37950,37900,37950,37850,1042
|
|
20240105,094700,1197642350,37900,37850,37900,37850,276
|
|
20240105,094600,1187193200,37850,37850,37850,37800,356
|
|
20240105,094500,1173719800,37850,37850,37850,37800,728
|
|
20240105,094400,1146175650,37800,37800,37850,37750,498
|
|
20240105,094300,1127353900,37800,37750,37800,37750,446
|
|
20240105,094200,1110501450,37750,37800,37800,37750,363
|
|
20240105,094100,1096783600,37750,37650,37750,37600,1994
|
|
20240105,094000,1021640500,37700,37650,37700,37650,215
|
|
20240105,093900,1013540600,37700,37650,37700,37650,202
|
|
20240105,093800,1005930800,37650,37650,37700,37650,237
|
|
20240105,093700,997007700,37700,37650,37700,37650,950
|
|
20240105,093600,961221500,37650,37550,37650,37550,289
|
|
20240105,093500,950354950,37600,37550,37650,37550,847
|
|
20240105,093400,918510450,37550,37600,37650,37550,778
|
|
20240105,093300,889252750,37650,37650,37650,37600,382
|
|
20240105,093200,874879500,37600,37550,37650,37550,189
|
|
20240105,093100,867765300,37550,37550,37600,37500,1685
|
|
20240105,093000,804481400,37550,37550,37600,37500,408
|
|
20240105,092900,789161000,37550,37500,37550,37500,175
|
|
20240105,092800,782594850,37500,37550,37550,37500,331
|
|
20240105,092700,770172800,37550,37550,37550,37500,769
|
|
20240105,092600,741309200,37500,37500,37550,37500,311
|
|
20240105,092500,729646650,37500,37450,37500,37450,662
|
|
20240105,092400,704852850,37450,37350,37450,37350,1028
|
|
20240105,092300,666422050,37350,37350,37400,37350,185
|
|
20240105,092200,659511950,37350,37350,37350,37350,59
|
|
20240105,092100,657308300,37350,37300,37450,37300,201
|
|
20240105,092000,649809050,37450,37300,37450,37300,340
|
|
20240105,091900,637123750,37250,37350,37450,37250,454
|
|
20240105,091800,620184600,37350,37300,37350,37300,120
|
|
20240105,091700,615705450,37300,37250,37300,37150,885
|
|
20240105,091600,582731500,37200,37200,37200,37150,217
|
|
20240105,091500,574665900,37150,37150,37150,37050,748
|
|
20240105,091400,546907050,37100,37150,37150,37100,431
|
|
20240105,091300,530908400,37150,37100,37150,37100,1029
|
|
20240105,091200,492704400,37100,37200,37200,37100,467
|
|
20240105,091100,475369150,37100,37200,37200,37100,2838
|
|
20240105,091000,369956650,37250,37300,37300,37200,557
|
|
20240105,090900,349218600,37300,37300,37300,37250,363
|
|
20240105,090800,335688650,37300,37400,37450,37250,1342
|
|
20240105,090700,285629500,37350,37300,37350,37300,937
|
|
20240105,090600,250650750,37300,37600,37600,37300,1615
|
|
20240105,090500,190203850,37450,37400,37450,37400,424
|
|
20240105,090400,174337300,37450,37350,37450,37350,341
|
|
20240105,090300,161591800,37350,37500,37500,37350,590
|
|
20240105,090200,139507700,37500,37500,37700,37350,367
|
|
20240105,090100,125751800,37450,37400,37500,37300,1408
|
|
20240105,090000,73166150,37450,37500,37600,37450,1949
|