726 lines
40 KiB
CSV
726 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,210300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,210200,141247780350,36850,36850,36850,36850,0
|
|
20240110,210100,141247780350,36850,36850,36850,36850,0
|
|
20240110,210000,141247780350,36850,36850,36850,36850,0
|
|
20240110,205900,141247780350,36850,36850,36850,36850,0
|
|
20240110,205800,141247780350,36850,36850,36850,36850,0
|
|
20240110,205700,141247780350,36850,36850,36850,36850,0
|
|
20240110,205600,141247780350,36850,36850,36850,36850,0
|
|
20240110,205500,141247780350,36850,36850,36850,36850,0
|
|
20240110,205400,141247780350,36850,36850,36850,36850,0
|
|
20240110,205300,141247780350,36850,36850,36850,36850,0
|
|
20240110,205200,141247780350,36850,36850,36850,36850,0
|
|
20240110,205100,141247780350,36850,36850,36850,36850,0
|
|
20240110,205000,141247780350,36850,36850,36850,36850,0
|
|
20240110,204900,141247780350,36850,36850,36850,36850,0
|
|
20240110,204800,141247780350,36850,36850,36850,36850,0
|
|
20240110,204700,141247780350,36850,36850,36850,36850,0
|
|
20240110,204600,141247780350,36850,36850,36850,36850,0
|
|
20240110,204500,141247780350,36850,36850,36850,36850,0
|
|
20240110,204400,141247780350,36850,36850,36850,36850,0
|
|
20240110,204300,141247780350,36850,36850,36850,36850,0
|
|
20240110,204200,141247780350,36850,36850,36850,36850,0
|
|
20240110,204100,141247780350,36850,36850,36850,36850,0
|
|
20240110,204000,141247780350,36850,36850,36850,36850,0
|
|
20240110,203900,141247780350,36850,36850,36850,36850,0
|
|
20240110,203800,141247780350,36850,36850,36850,36850,0
|
|
20240110,203700,141247780350,36850,36850,36850,36850,0
|
|
20240110,203600,141247780350,36850,36850,36850,36850,0
|
|
20240110,203500,141247780350,36850,36850,36850,36850,0
|
|
20240110,203400,141247780350,36850,36850,36850,36850,0
|
|
20240110,203300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,203200,141247780350,36850,36850,36850,36850,0
|
|
20240110,203100,141247780350,36850,36850,36850,36850,0
|
|
20240110,203000,141247780350,36850,36850,36850,36850,0
|
|
20240110,202900,141247780350,36850,36850,36850,36850,0
|
|
20240110,202800,141247780350,36850,36850,36850,36850,0
|
|
20240110,202700,141247780350,36850,36850,36850,36850,0
|
|
20240110,202600,141247780350,36850,36850,36850,36850,0
|
|
20240110,202500,141247780350,36850,36850,36850,36850,0
|
|
20240110,202400,141247780350,36850,36850,36850,36850,0
|
|
20240110,202300,141247780350,36850,36850,36850,36850,0
|
|
20240110,202200,141247780350,36850,36850,36850,36850,0
|
|
20240110,202100,141247780350,36850,36850,36850,36850,0
|
|
20240110,202000,141247780350,36850,36850,36850,36850,0
|
|
20240110,201900,141247780350,36850,36850,36850,36850,0
|
|
20240110,201800,141247780350,36850,36850,36850,36850,0
|
|
20240110,201700,141247780350,36850,36850,36850,36850,0
|
|
20240110,201600,141247780350,36850,36850,36850,36850,0
|
|
20240110,201500,141247780350,36850,36850,36850,36850,0
|
|
20240110,201400,141247780350,36850,36850,36850,36850,0
|
|
20240110,201300,141247780350,36850,36850,36850,36850,0
|
|
20240110,201200,141247780350,36850,36850,36850,36850,0
|
|
20240110,201100,141247780350,36850,36850,36850,36850,0
|
|
20240110,201000,141247780350,36850,36850,36850,36850,0
|
|
20240110,200900,141247780350,36850,36850,36850,36850,0
|
|
20240110,200800,141247780350,36850,36850,36850,36850,0
|
|
20240110,200700,141247780350,36850,36850,36850,36850,0
|
|
20240110,200600,141247780350,36850,36850,36850,36850,0
|
|
20240110,200500,141247780350,36850,36850,36850,36850,0
|
|
20240110,200400,141247780350,36850,36850,36850,36850,0
|
|
20240110,200300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,200200,141247780350,36850,36850,36850,36850,0
|
|
20240110,200100,141247780350,36850,36850,36850,36850,0
|
|
20240110,200000,141247780350,36850,36850,36850,36850,0
|
|
20240110,195900,141247780350,36850,36850,36850,36850,0
|
|
20240110,195800,141247780350,36850,36850,36850,36850,0
|
|
20240110,195700,141247780350,36850,36850,36850,36850,0
|
|
20240110,195600,141247780350,36850,36850,36850,36850,0
|
|
20240110,195500,141247780350,36850,36850,36850,36850,0
|
|
20240110,195400,141247780350,36850,36850,36850,36850,0
|
|
20240110,195300,141247780350,36850,36850,36850,36850,0
|
|
20240110,195200,141247780350,36850,36850,36850,36850,0
|
|
20240110,195100,141247780350,36850,36850,36850,36850,0
|
|
20240110,195000,141247780350,36850,36850,36850,36850,0
|
|
20240110,194900,141247780350,36850,36850,36850,36850,0
|
|
20240110,194800,141247780350,36850,36850,36850,36850,0
|
|
20240110,194700,141247780350,36850,36850,36850,36850,0
|
|
20240110,194600,141247780350,36850,36850,36850,36850,0
|
|
20240110,194500,141247780350,36850,36850,36850,36850,0
|
|
20240110,194400,141247780350,36850,36850,36850,36850,0
|
|
20240110,194300,141247780350,36850,36850,36850,36850,0
|
|
20240110,194200,141247780350,36850,36850,36850,36850,0
|
|
20240110,194100,141247780350,36850,36850,36850,36850,0
|
|
20240110,194000,141247780350,36850,36850,36850,36850,0
|
|
20240110,193900,141247780350,36850,36850,36850,36850,0
|
|
20240110,193800,141247780350,36850,36850,36850,36850,0
|
|
20240110,193700,141247780350,36850,36850,36850,36850,0
|
|
20240110,193600,141247780350,36850,36850,36850,36850,0
|
|
20240110,193500,141247780350,36850,36850,36850,36850,0
|
|
20240110,193400,141247780350,36850,36850,36850,36850,0
|
|
20240110,193300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,193200,141247780350,36850,36850,36850,36850,0
|
|
20240110,193100,141247780350,36850,36850,36850,36850,0
|
|
20240110,193000,141247780350,36850,36850,36850,36850,0
|
|
20240110,192900,141247780350,36850,36850,36850,36850,0
|
|
20240110,192800,141247780350,36850,36850,36850,36850,0
|
|
20240110,192700,141247780350,36850,36850,36850,36850,0
|
|
20240110,192600,141247780350,36850,36850,36850,36850,0
|
|
20240110,192500,141247780350,36850,36850,36850,36850,0
|
|
20240110,192400,141247780350,36850,36850,36850,36850,0
|
|
20240110,192300,141247780350,36850,36850,36850,36850,0
|
|
20240110,192200,141247780350,36850,36850,36850,36850,0
|
|
20240110,192100,141247780350,36850,36850,36850,36850,0
|
|
20240110,192000,141247780350,36850,36850,36850,36850,0
|
|
20240110,191900,141247780350,36850,36850,36850,36850,0
|
|
20240110,191800,141247780350,36850,36850,36850,36850,0
|
|
20240110,191700,141247780350,36850,36850,36850,36850,0
|
|
20240110,191600,141247780350,36850,36850,36850,36850,0
|
|
20240110,191500,141247780350,36850,36850,36850,36850,0
|
|
20240110,191400,141247780350,36850,36850,36850,36850,0
|
|
20240110,191300,141247780350,36850,36850,36850,36850,0
|
|
20240110,191200,141247780350,36850,36850,36850,36850,0
|
|
20240110,191100,141247780350,36850,36850,36850,36850,0
|
|
20240110,191000,141247780350,36850,36850,36850,36850,0
|
|
20240110,190900,141247780350,36850,36850,36850,36850,0
|
|
20240110,190800,141247780350,36850,36850,36850,36850,0
|
|
20240110,190700,141247780350,36850,36850,36850,36850,0
|
|
20240110,190600,141247780350,36850,36850,36850,36850,0
|
|
20240110,190500,141247780350,36850,36850,36850,36850,0
|
|
20240110,190400,141247780350,36850,36850,36850,36850,0
|
|
20240110,190300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,190200,141247780350,36850,36850,36850,36850,0
|
|
20240110,190100,141247780350,36850,36850,36850,36850,0
|
|
20240110,190000,141247780350,36850,36850,36850,36850,0
|
|
20240110,185900,141247780350,36850,36850,36850,36850,0
|
|
20240110,185800,141247780350,36850,36850,36850,36850,0
|
|
20240110,185700,141247780350,36850,36850,36850,36850,0
|
|
20240110,185600,141247780350,36850,36850,36850,36850,0
|
|
20240110,185500,141247780350,36850,36850,36850,36850,0
|
|
20240110,185400,141247780350,36850,36850,36850,36850,0
|
|
20240110,185300,141247780350,36850,36850,36850,36850,0
|
|
20240110,185200,141247780350,36850,36850,36850,36850,0
|
|
20240110,185100,141247780350,36850,36850,36850,36850,0
|
|
20240110,185000,141247780350,36850,36850,36850,36850,0
|
|
20240110,184900,141247780350,36850,36850,36850,36850,0
|
|
20240110,184800,141247780350,36850,36850,36850,36850,0
|
|
20240110,184700,141247780350,36850,36850,36850,36850,0
|
|
20240110,184600,141247780350,36850,36850,36850,36850,0
|
|
20240110,184500,141247780350,36850,36850,36850,36850,0
|
|
20240110,184400,141247780350,36850,36850,36850,36850,0
|
|
20240110,184300,141247780350,36850,36850,36850,36850,0
|
|
20240110,184200,141247780350,36850,36850,36850,36850,0
|
|
20240110,184100,141247780350,36850,36850,36850,36850,0
|
|
20240110,184000,141247780350,36850,36850,36850,36850,0
|
|
20240110,183900,141247780350,36850,36850,36850,36850,0
|
|
20240110,183800,141247780350,36850,36850,36850,36850,0
|
|
20240110,183700,141247780350,36850,36850,36850,36850,0
|
|
20240110,183600,141247780350,36850,36850,36850,36850,0
|
|
20240110,183500,141247780350,36850,36850,36850,36850,0
|
|
20240110,183400,141247780350,36850,36850,36850,36850,0
|
|
20240110,183300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,183200,141247780350,36850,36850,36850,36850,0
|
|
20240110,183100,141247780350,36850,36850,36850,36850,0
|
|
20240110,183000,141247780350,36850,36850,36850,36850,0
|
|
20240110,182900,141247780350,36850,36850,36850,36850,0
|
|
20240110,182800,141247780350,36850,36850,36850,36850,0
|
|
20240110,182700,141247780350,36850,36850,36850,36850,0
|
|
20240110,182600,141247780350,36850,36850,36850,36850,0
|
|
20240110,182500,141247780350,36850,36850,36850,36850,0
|
|
20240110,182400,141247780350,36850,36850,36850,36850,0
|
|
20240110,182300,141247780350,36850,36850,36850,36850,0
|
|
20240110,182200,141247780350,36850,36850,36850,36850,0
|
|
20240110,182100,141247780350,36850,36850,36850,36850,0
|
|
20240110,182000,141247780350,36850,36850,36850,36850,0
|
|
20240110,181900,141247780350,36850,36850,36850,36850,0
|
|
20240110,181800,141247780350,36850,36850,36850,36850,0
|
|
20240110,181700,141247780350,36850,36850,36850,36850,0
|
|
20240110,181600,141247780350,36850,36850,36850,36850,0
|
|
20240110,181500,141247780350,36850,36850,36850,36850,0
|
|
20240110,181400,141247780350,36850,36850,36850,36850,0
|
|
20240110,181300,141247780350,36850,36850,36850,36850,0
|
|
20240110,181200,141247780350,36850,36850,36850,36850,0
|
|
20240110,181100,141247780350,36850,36850,36850,36850,0
|
|
20240110,181000,141247780350,36850,36850,36850,36850,0
|
|
20240110,180900,141247780350,36850,36850,36850,36850,0
|
|
20240110,180800,141247780350,36850,36850,36850,36850,0
|
|
20240110,180700,141247780350,36850,36850,36850,36850,0
|
|
20240110,180600,141247780350,36850,36850,36850,36850,0
|
|
20240110,180500,141247780350,36850,36850,36850,36850,0
|
|
20240110,180400,141247780350,36850,36850,36850,36850,0
|
|
20240110,180300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,180200,141247780350,36850,36850,36850,36850,0
|
|
20240110,180100,141247780350,36850,36850,36850,36850,0
|
|
20240110,180000,141247780350,36850,36850,36850,36850,0
|
|
20240110,175900,141247780350,36850,36850,36850,36850,0
|
|
20240110,175800,141247780350,36850,36850,36850,36850,0
|
|
20240110,175700,141247780350,36850,36850,36850,36850,0
|
|
20240110,175600,141247780350,36850,36850,36850,36850,0
|
|
20240110,175500,141247780350,36850,36850,36850,36850,0
|
|
20240110,175400,141247780350,36850,36850,36850,36850,0
|
|
20240110,175300,141247780350,36850,36850,36850,36850,0
|
|
20240110,175200,141247780350,36850,36850,36850,36850,0
|
|
20240110,175100,141247780350,36850,36850,36850,36850,0
|
|
20240110,175000,141247780350,36850,36850,36850,36850,0
|
|
20240110,174900,141247780350,36850,36850,36850,36850,0
|
|
20240110,174800,141247780350,36850,36850,36850,36850,0
|
|
20240110,174700,141247780350,36850,36850,36850,36850,0
|
|
20240110,174600,141247780350,36850,36850,36850,36850,0
|
|
20240110,174500,141247780350,36850,36850,36850,36850,0
|
|
20240110,174400,141247780350,36850,36850,36850,36850,0
|
|
20240110,174300,141247780350,36850,36850,36850,36850,0
|
|
20240110,174200,141247780350,36850,36850,36850,36850,0
|
|
20240110,174100,141247780350,36850,36850,36850,36850,0
|
|
20240110,174000,141247780350,36850,36850,36850,36850,0
|
|
20240110,173900,141247780350,36850,36850,36850,36850,0
|
|
20240110,173800,141247780350,36850,36850,36850,36850,0
|
|
20240110,173700,141247780350,36850,36850,36850,36850,0
|
|
20240110,173600,141247780350,36850,36850,36850,36850,0
|
|
20240110,173500,141247780350,36850,36850,36850,36850,0
|
|
20240110,173400,141247780350,36850,36850,36850,36850,0
|
|
20240110,173300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,173200,141247780350,36850,36850,36850,36850,0
|
|
20240110,173100,141247780350,36850,36850,36850,36850,0
|
|
20240110,173000,141247780350,36850,36850,36850,36850,0
|
|
20240110,172900,141247780350,36850,36850,36850,36850,0
|
|
20240110,172800,141247780350,36850,36850,36850,36850,0
|
|
20240110,172700,141247780350,36850,36850,36850,36850,0
|
|
20240110,172600,141247780350,36850,36850,36850,36850,0
|
|
20240110,172500,141247780350,36850,36850,36850,36850,0
|
|
20240110,172400,141247780350,36850,36850,36850,36850,0
|
|
20240110,172300,141247780350,36850,36850,36850,36850,0
|
|
20240110,172200,141247780350,36850,36850,36850,36850,0
|
|
20240110,172100,141247780350,36850,36850,36850,36850,0
|
|
20240110,172000,141247780350,36850,36850,36850,36850,0
|
|
20240110,171900,141247780350,36850,36850,36850,36850,0
|
|
20240110,171800,141247780350,36850,36850,36850,36850,0
|
|
20240110,171700,141247780350,36850,36850,36850,36850,0
|
|
20240110,171600,141247780350,36850,36850,36850,36850,0
|
|
20240110,171500,141247780350,36850,36850,36850,36850,0
|
|
20240110,171400,141247780350,36850,36850,36850,36850,0
|
|
20240110,171300,141247780350,36850,36850,36850,36850,0
|
|
20240110,171200,141247780350,36850,36850,36850,36850,0
|
|
20240110,171100,141247780350,36850,36850,36850,36850,0
|
|
20240110,171000,141247780350,36850,36850,36850,36850,0
|
|
20240110,170900,141247780350,36850,36850,36850,36850,0
|
|
20240110,170800,141247780350,36850,36850,36850,36850,0
|
|
20240110,170700,141247780350,36850,36850,36850,36850,0
|
|
20240110,170600,141247780350,36850,36850,36850,36850,0
|
|
20240110,170500,141247780350,36850,36850,36850,36850,0
|
|
20240110,170400,141247780350,36850,36850,36850,36850,0
|
|
20240110,170300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,170200,141247780350,36850,36850,36850,36850,0
|
|
20240110,170100,141247780350,36850,36850,36850,36850,0
|
|
20240110,170000,141247780350,36850,36850,36850,36850,0
|
|
20240110,165900,141247780350,36850,36850,36850,36850,0
|
|
20240110,165800,141247780350,36850,36850,36850,36850,0
|
|
20240110,165700,141247780350,36850,36850,36850,36850,0
|
|
20240110,165600,141247780350,36850,36850,36850,36850,0
|
|
20240110,165500,141247780350,36850,36850,36850,36850,0
|
|
20240110,165400,141247780350,36850,36850,36850,36850,0
|
|
20240110,165300,141247780350,36850,36850,36850,36850,0
|
|
20240110,165200,141247780350,36850,36850,36850,36850,0
|
|
20240110,165100,141247780350,36850,36850,36850,36850,0
|
|
20240110,165000,141247780350,36850,36850,36850,36850,0
|
|
20240110,164900,141247780350,36850,36850,36850,36850,0
|
|
20240110,164800,141247780350,36850,36850,36850,36850,0
|
|
20240110,164700,141247780350,36850,36850,36850,36850,0
|
|
20240110,164600,141247780350,36850,36850,36850,36850,0
|
|
20240110,164500,141247780350,36850,36850,36850,36850,0
|
|
20240110,164400,141247780350,36850,36850,36850,36850,0
|
|
20240110,164300,141247780350,36850,36850,36850,36850,0
|
|
20240110,164200,141247780350,36850,36850,36850,36850,0
|
|
20240110,164100,141247780350,36850,36850,36850,36850,0
|
|
20240110,164000,141247780350,36850,36850,36850,36850,0
|
|
20240110,163900,141247780350,36850,36850,36850,36850,0
|
|
20240110,163800,141247780350,36850,36850,36850,36850,0
|
|
20240110,163700,141247780350,36850,36850,36850,36850,0
|
|
20240110,163600,141247780350,36850,36850,36850,36850,0
|
|
20240110,163500,141247780350,36850,36850,36850,36850,0
|
|
20240110,163400,141247780350,36850,36850,36850,36850,0
|
|
20240110,163300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,163200,141247780350,36850,36850,36850,36850,0
|
|
20240110,163100,141247780350,36850,36850,36850,36850,0
|
|
20240110,163000,141247780350,36850,36850,36850,36850,0
|
|
20240110,162900,141247780350,36850,36850,36850,36850,0
|
|
20240110,162800,141247780350,36850,36850,36850,36850,0
|
|
20240110,162700,141247780350,36850,36850,36850,36850,0
|
|
20240110,162600,141247780350,36850,36850,36850,36850,0
|
|
20240110,162500,141247780350,36850,36850,36850,36850,0
|
|
20240110,162400,141247780350,36850,36850,36850,36850,0
|
|
20240110,162300,141247780350,36850,36850,36850,36850,0
|
|
20240110,162200,141247780350,36850,36850,36850,36850,0
|
|
20240110,162100,141247780350,36850,36850,36850,36850,0
|
|
20240110,162000,141247780350,36850,36850,36850,36850,0
|
|
20240110,161900,141247780350,36850,36850,36850,36850,0
|
|
20240110,161800,141247780350,36850,36850,36850,36850,0
|
|
20240110,161700,141247780350,36850,36850,36850,36850,0
|
|
20240110,161600,141247780350,36850,36850,36850,36850,0
|
|
20240110,161500,141247780350,36850,36850,36850,36850,0
|
|
20240110,161400,141247780350,36850,36850,36850,36850,0
|
|
20240110,161300,141247780350,36850,36850,36850,36850,0
|
|
20240110,161200,141247780350,36850,36850,36850,36850,0
|
|
20240110,161100,141247780350,36850,36850,36850,36850,0
|
|
20240110,161000,141247780350,36850,36850,36850,36850,0
|
|
20240110,160900,141247780350,36850,36850,36850,36850,0
|
|
20240110,160800,141247780350,36850,36850,36850,36850,0
|
|
20240110,160700,141247780350,36850,36850,36850,36850,0
|
|
20240110,160600,141247780350,36850,36850,36850,36850,0
|
|
20240110,160500,141247780350,36850,36850,36850,36850,0
|
|
20240110,160400,141247780350,36850,36850,36850,36850,0
|
|
20240110,160300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,160200,141247780350,36850,36850,36850,36850,0
|
|
20240110,160100,141247780350,36850,36850,36850,36850,0
|
|
20240110,160000,141247780350,36850,36850,36850,36850,0
|
|
20240110,155900,141247780350,36850,36850,36850,36850,0
|
|
20240110,155800,141247780350,36850,36850,36850,36850,0
|
|
20240110,155700,141247780350,36850,36850,36850,36850,0
|
|
20240110,155600,141247780350,36850,36850,36850,36850,0
|
|
20240110,155500,141247780350,36850,36850,36850,36850,0
|
|
20240110,155400,141247780350,36850,36850,36850,36850,0
|
|
20240110,155300,141247780350,36850,36850,36850,36850,0
|
|
20240110,155200,141247780350,36850,36850,36850,36850,0
|
|
20240110,155100,141247780350,36850,36850,36850,36850,0
|
|
20240110,155000,141247780350,36850,36850,36850,36850,0
|
|
20240110,154900,141247780350,36850,36850,36850,36850,0
|
|
20240110,154800,141247780350,36850,36850,36850,36850,0
|
|
20240110,154700,141247780350,36850,36850,36850,36850,0
|
|
20240110,154600,141247780350,36850,36850,36850,36850,0
|
|
20240110,154500,141247780350,36850,36850,36850,36850,0
|
|
20240110,154400,141247780350,36850,36850,36850,36850,0
|
|
20240110,154300,141247780350,36850,36850,36850,36850,0
|
|
20240110,154200,141247780350,36850,36850,36850,36850,0
|
|
20240110,154100,141247780350,36850,36850,36850,36850,0
|
|
20240110,154000,141247780350,36850,36850,36850,36850,0
|
|
20240110,153900,141247780350,36850,36850,36850,36850,0
|
|
20240110,153800,141247780350,36850,36850,36850,36850,0
|
|
20240110,153700,141247780350,36850,36850,36850,36850,0
|
|
20240110,153600,141247780350,36850,36850,36850,36850,0
|
|
20240110,153500,141247780350,36850,36850,36850,36850,0
|
|
20240110,153400,141247780350,36850,36850,36850,36850,0
|
|
20240110,153300,141247780350,36850,36850,36850,36850,23376
|
|
20240110,153200,141247780350,36850,36850,36850,36850,0
|
|
20240110,153100,141247780350,36850,36850,36850,36850,0
|
|
20240110,153000,141247780350,36850,36850,36850,36850,23376
|
|
20240110,152900,140386374750,36850,36850,36850,36850,0
|
|
20240110,152800,140386374750,36850,36850,36850,36850,0
|
|
20240110,152700,140386374750,36850,36850,36850,36850,0
|
|
20240110,152600,140386374750,36850,36850,36850,36850,0
|
|
20240110,152500,140386374750,36850,36850,36850,36850,0
|
|
20240110,152400,140386374750,36850,36850,36850,36850,0
|
|
20240110,152300,140386374750,36850,36850,36850,36850,0
|
|
20240110,152200,140386374750,36850,36850,36850,36850,0
|
|
20240110,152100,140386374750,36850,36850,36850,36850,0
|
|
20240110,152000,140386374750,36850,36850,36850,36850,0
|
|
20240110,151900,140386374750,36850,36800,36850,36700,9270
|
|
20240110,151800,140045287200,36800,36900,37000,36750,8860
|
|
20240110,151700,139718757650,36900,36550,36900,36450,5614
|
|
20240110,151600,139512735400,36600,36600,36650,36450,5375
|
|
20240110,151500,139316366150,36600,36650,36650,36500,4073
|
|
20240110,151400,139167361000,36600,36700,36750,36600,2470
|
|
20240110,151300,139076799450,36650,36600,36850,36550,5287
|
|
20240110,151200,138882783500,36600,36600,36650,36500,4684
|
|
20240110,151100,138711413500,36600,36450,36600,36400,2360
|
|
20240110,151000,138625336650,36450,36350,36500,36300,2960
|
|
20240110,150900,138517646150,36350,36650,36700,36300,8772
|
|
20240110,150800,138197807550,36700,36650,36750,36650,2399
|
|
20240110,150700,138109770650,36600,36350,36750,36350,4360
|
|
20240110,150600,137950368000,36400,36750,36850,36400,16396
|
|
20240110,150500,137350709700,36800,36900,37000,36750,1729
|
|
20240110,150400,137286984700,36850,36700,36850,36700,1926
|
|
20240110,150300,137216211150,36700,36950,37100,36700,7797
|
|
20240110,150200,136928038300,36950,36750,36950,36700,2360
|
|
20240110,150100,136841126850,36700,36600,36800,36600,2492
|
|
20240110,150000,136749672250,36600,36900,36900,36600,5828
|
|
20240110,145900,136535554000,36850,37050,37100,36750,3211
|
|
20240110,145800,136416977000,37100,36650,37200,36650,16778
|
|
20240110,145700,135795567000,36650,36950,37000,36650,5072
|
|
20240110,145600,135608711700,36950,36550,37150,36500,12991
|
|
20240110,145500,135129473750,36550,36550,36600,36400,1904
|
|
20240110,145400,135060059150,36400,36400,36650,36400,4823
|
|
20240110,145300,134883772450,36400,36350,36500,36300,4480
|
|
20240110,145200,134720857500,36350,36450,36450,36150,7691
|
|
20240110,145100,134441537350,36450,36650,36650,36400,7698
|
|
20240110,145000,134160612850,36650,36650,36650,36550,1311
|
|
20240110,144900,134112633700,36600,36650,36650,36600,1575
|
|
20240110,144800,134054982050,36650,36600,36700,36550,2839
|
|
20240110,144700,133951064900,36600,36550,36600,36500,1530
|
|
20240110,144600,133895159650,36600,36550,36650,36500,3897
|
|
20240110,144500,133752667750,36500,36600,36600,36500,2695
|
|
20240110,144400,133654182000,36600,36750,36800,36600,2023
|
|
20240110,144300,133580065750,36800,36600,36800,36500,3146
|
|
20240110,144200,133464876750,36550,36600,36650,36550,3544
|
|
20240110,144100,133335218000,36600,36600,36700,36550,1998
|
|
20240110,144000,133262048100,36550,36600,36650,36550,1956
|
|
20240110,143900,133190471650,36650,36700,36750,36600,2135
|
|
20240110,143800,133112263600,36750,36650,36750,36600,1834
|
|
20240110,143700,133045050800,36650,36750,36800,36550,11473
|
|
20240110,143600,132624737450,36750,36800,36850,36700,2316
|
|
20240110,143500,132539640050,36800,36750,36850,36700,1017
|
|
20240110,143400,132502250200,36750,36700,36900,36700,1368
|
|
20240110,143300,132451969200,36700,36950,37000,36700,5618
|
|
20240110,143200,132245235900,36950,36700,36950,36650,1971
|
|
20240110,143100,132172759900,36650,36750,36800,36650,3004
|
|
20240110,143000,132062566050,36750,36950,37100,36700,5104
|
|
20240110,142900,131874555500,37000,37050,37150,37000,2365
|
|
20240110,142800,131786968600,37100,37100,37250,37050,4709
|
|
20240110,142700,131612177550,37150,37750,37850,37000,16457
|
|
20240110,142600,130995031800,37750,37200,37800,37100,24073
|
|
20240110,142500,130094997050,37200,37000,37250,36950,9276
|
|
20240110,142400,129750610950,37000,37050,37150,37000,8850
|
|
20240110,142300,129422376700,37100,37000,37150,36800,5529
|
|
20240110,142200,129217822950,37000,36550,37000,36550,3958
|
|
20240110,142100,129072308000,36550,36700,36850,36550,2794
|
|
20240110,142000,128969836200,36750,36800,36850,36650,1710
|
|
20240110,141900,128907055200,36800,36700,36850,36650,1744
|
|
20240110,141800,128842948150,36700,36700,36800,36600,1916
|
|
20240110,141700,128772586900,36650,36550,36800,36550,2151
|
|
20240110,141600,128693872050,36600,36700,36750,36500,8419
|
|
20240110,141500,128385287100,36700,36750,36800,36700,4227
|
|
20240110,141400,128230032550,36750,36850,36900,36750,2970
|
|
20240110,141300,128120657300,36850,36800,36900,36700,2427
|
|
20240110,141200,128031425150,36750,36600,36900,36550,3638
|
|
20240110,141100,127897948650,36550,36950,37000,36500,9300
|
|
20240110,141000,127556208000,36950,36950,37100,36900,2794
|
|
20240110,140900,127452815900,36950,37100,37200,36950,3796
|
|
20240110,140800,127312139500,37150,37100,37150,37100,1571
|
|
20240110,140700,127253839550,37100,37100,37250,37100,2491
|
|
20240110,140600,127161310800,37100,37050,37150,37000,2146
|
|
20240110,140500,127081729350,37100,37000,37250,36950,4691
|
|
20240110,140400,126907898250,37000,37050,37150,37000,2417
|
|
20240110,140300,126818340050,37050,37100,37200,37050,3471
|
|
20240110,140200,126689554500,37200,37350,37400,37000,6957
|
|
20240110,140100,126430809900,37350,37200,37650,37150,15190
|
|
20240110,140000,125862315250,37200,37050,37300,37000,2759
|
|
20240110,135900,125759837950,37050,37150,37200,37050,1465
|
|
20240110,135800,125705468500,37200,37200,37300,37050,4545
|
|
20240110,135700,125536641800,37300,37150,37350,37100,6677
|
|
20240110,135600,125287973950,37100,37050,37250,36950,4782
|
|
20240110,135500,125110450550,37150,37000,37150,36850,3659
|
|
20240110,135400,124974895000,36900,37000,37000,36900,3910
|
|
20240110,135300,124830499750,36950,37150,37150,36900,4844
|
|
20240110,135200,124651167800,37100,37150,37250,37100,4434
|
|
20240110,135100,124486383350,37150,37350,37350,37050,10638
|
|
20240110,135000,124090700850,37350,36650,37700,36450,34153
|
|
20240110,134900,122816069100,36700,36600,36700,36050,21237
|
|
20240110,134800,122045024050,36600,36750,36800,36600,2357
|
|
20240110,134700,121958515100,36750,36800,36850,36750,1366
|
|
20240110,134600,121908271200,36850,36850,36900,36750,1240
|
|
20240110,134500,121862588000,36850,36850,36900,36750,3988
|
|
20240110,134400,121715783050,36850,36850,37000,36850,2177
|
|
20240110,134300,121635530200,36900,37050,37100,36800,3890
|
|
20240110,134200,121491850000,37050,37050,37100,37000,3770
|
|
20240110,134100,121352209700,37050,36850,37150,36800,7039
|
|
20240110,134000,121091701700,36800,36850,36850,36750,2977
|
|
20240110,133900,120982196250,36850,36850,36850,36800,2446
|
|
20240110,133800,120892160550,36850,36800,36850,36750,3540
|
|
20240110,133700,120761895250,36800,36600,36850,36600,2835
|
|
20240110,133600,120657784750,36600,36550,36650,36550,2493
|
|
20240110,133500,120566589800,36600,36750,36750,36500,7640
|
|
20240110,133400,120287142150,36750,36800,36850,36700,2393
|
|
20240110,133300,120199233200,36800,36850,36850,36600,4394
|
|
20240110,133200,120037931300,36900,36950,37000,36850,2684
|
|
20240110,133100,119938828100,36950,37000,37150,36900,9533
|
|
20240110,133000,119585764000,37000,36750,37000,36750,10124
|
|
20240110,132900,119212427800,36800,36600,36850,36600,5717
|
|
20240110,132800,119002585850,36600,36550,36700,36350,7364
|
|
20240110,132700,118734024650,36550,36700,36700,36450,8799
|
|
20240110,132600,118412332950,36700,36800,36800,36650,6938
|
|
20240110,132500,118157789150,36750,36950,37000,36750,3758
|
|
20240110,132400,118019211400,36950,36850,36950,36650,5162
|
|
20240110,132300,117829367850,36900,36700,37000,36600,8116
|
|
20240110,132200,117530086100,36700,37400,37400,36600,20689
|
|
20240110,132100,116764044750,37400,37600,37600,37400,6108
|
|
20240110,132000,116534972350,37600,37700,37700,37600,1732
|
|
20240110,131900,116469833550,37700,37550,37700,37550,1201
|
|
20240110,131800,116424703200,37550,37700,37700,37550,1143
|
|
20240110,131700,116381727750,37550,37800,37800,37500,6082
|
|
20240110,131600,116152801500,37800,37900,37900,37800,1611
|
|
20240110,131500,116091820550,37900,37900,37950,37850,1778
|
|
20240110,131400,116024475800,37950,37900,37950,37800,3545
|
|
20240110,131300,115890173400,37850,37850,37950,37800,4963
|
|
20240110,131200,115701991400,37850,37900,37900,37700,1781
|
|
20240110,131100,115634641700,37900,37650,37900,37500,3285
|
|
20240110,131000,115510659600,37700,37750,37750,37600,2793
|
|
20240110,130900,115405590750,37750,37600,37800,37500,3939
|
|
20240110,130800,115257394000,37500,37700,37700,37450,4278
|
|
20240110,130700,115096440200,37700,37700,37850,37700,6068
|
|
20240110,130600,114867319600,37750,37500,37750,37450,1258
|
|
20240110,130500,114819958850,37500,37550,37550,37400,2751
|
|
20240110,130400,114716900150,37500,37450,37650,37450,2442
|
|
20240110,130300,114625236500,37500,37350,37500,37350,2043
|
|
20240110,130200,114548797650,37350,37550,37650,37300,9051
|
|
20240110,130100,114210173550,37550,37600,37750,37550,4884
|
|
20240110,130000,114026409700,37600,37600,37600,37500,4894
|
|
20240110,125900,113842691750,37550,37650,37650,37550,3850
|
|
20240110,125800,113697965050,37650,37650,37900,37600,2993
|
|
20240110,125700,113584932900,37750,37800,38000,37600,4649
|
|
20240110,125600,113409206650,37800,37600,37800,37600,4001
|
|
20240110,125500,113258325400,37600,37700,37700,37500,3920
|
|
20240110,125400,113110966800,37750,37900,37950,37650,6992
|
|
20240110,125300,112846897150,37900,37950,37950,37700,2985
|
|
20240110,125200,112734009550,37900,37950,38000,37500,15442
|
|
20240110,125100,112151488050,37950,38100,38150,37950,3015
|
|
20240110,125000,112036753850,38100,38250,38350,38100,6547
|
|
20240110,124900,111786532350,38300,37900,38350,37900,6493
|
|
20240110,124800,111539494550,37900,38300,38300,37700,13366
|
|
20240110,124700,111031681650,38250,38400,38500,38000,11079
|
|
20240110,124600,110608017150,38500,38250,38800,38200,23599
|
|
20240110,124500,109699069950,38250,38300,38400,38250,8889
|
|
20240110,124400,109358347600,38250,38300,38350,38200,6639
|
|
20240110,124300,109104296750,38300,38450,38450,38150,14380
|
|
20240110,124200,108553533050,38450,37950,38500,37950,29130
|
|
20240110,124100,107438061000,37950,37850,37950,37850,9269
|
|
20240110,124000,107086778300,37900,38000,38000,37650,17914
|
|
20240110,123900,106409383350,38000,37900,38100,37850,17098
|
|
20240110,123800,105760075850,37900,37700,38150,37650,53639
|
|
20240110,123700,103724606900,37700,37400,37950,37400,46823
|
|
20240110,123600,101961691000,37400,36850,37400,36800,17503
|
|
20240110,123500,101312002650,36850,36750,36850,36700,267
|
|
20240110,123400,101302187050,36750,36750,36900,36650,1906
|
|
20240110,123300,101232052500,36800,36600,36800,36550,2140
|
|
20240110,123200,101153740600,36600,36750,36800,36600,2396
|
|
20240110,123100,101065924850,36750,36900,36950,36750,2825
|
|
20240110,123000,100961924850,36850,36900,36950,36850,1533
|
|
20240110,122900,100905336600,36900,36900,37000,36850,2305
|
|
20240110,122800,100820199000,36850,36800,36850,36750,1475
|
|
20240110,122700,100765912200,36900,36900,36900,36800,1427
|
|
20240110,122600,100713304200,36900,36800,36900,36800,578
|
|
20240110,122500,100692002950,36800,36950,36950,36800,981
|
|
20240110,122400,100655830550,36950,36850,36950,36800,869
|
|
20240110,122300,100623795450,36800,36900,36900,36800,896
|
|
20240110,122200,100590792900,36850,36900,36950,36850,1273
|
|
20240110,122100,100543814350,36900,36900,37000,36900,3201
|
|
20240110,122000,100425558950,36900,36650,37000,36650,3781
|
|
20240110,121900,100286328300,36650,36600,36700,36600,599
|
|
20240110,121800,100264378250,36600,36600,36650,36550,910
|
|
20240110,121700,100231074400,36600,36600,36650,36600,473
|
|
20240110,121600,100213762200,36650,36650,36700,36600,1731
|
|
20240110,121500,100150319600,36700,36700,36700,36650,788
|
|
20240110,121400,100121436200,36650,36700,36750,36650,914
|
|
20240110,121300,100087883350,36700,36750,36850,36650,761
|
|
20240110,121200,100059918900,36700,36800,36800,36650,1891
|
|
20240110,121100,99990477950,36800,36750,36850,36750,256
|
|
20240110,121000,99981052250,36850,36750,36850,36700,567
|
|
20240110,120900,99960235000,36750,36750,36800,36750,828
|
|
20240110,120800,99929792150,36750,36700,36800,36650,640
|
|
20240110,120700,99906301800,36700,36700,36850,36650,327
|
|
20240110,120600,99894283500,36850,36650,36850,36650,1421
|
|
20240110,120500,99842060200,36700,36750,36750,36600,690
|
|
20240110,120400,99816789550,36750,36600,36750,36500,1748
|
|
20240110,120300,99752874950,36600,36800,36800,36550,1222
|
|
20240110,120200,99708104700,36750,36850,36850,36750,762
|
|
20240110,120100,99680069500,36850,36700,36850,36650,734
|
|
20240110,120000,99653089150,36600,36750,36750,36550,1348
|
|
20240110,115900,99603750350,36700,36800,36800,36600,839
|
|
20240110,115800,99572985800,36650,36800,36850,36650,1043
|
|
20240110,115700,99534646150,36800,36600,36900,36550,2129
|
|
20240110,115600,99456524500,36550,36750,36800,36500,4379
|
|
20240110,115500,99296171550,36750,37000,37000,36750,2353
|
|
20240110,115400,99209351900,36950,37050,37050,36950,1336
|
|
20240110,115300,99159893700,37050,36950,37050,36950,1429
|
|
20240110,115200,99107022250,36950,36950,37000,36900,1210
|
|
20240110,115100,99062318450,36900,36900,37000,36850,1493
|
|
20240110,115000,99007208450,36950,37100,37100,36850,2309
|
|
20240110,114900,98921827250,37100,37000,37200,36950,8267
|
|
20240110,114800,98615133150,37000,36900,37000,36800,2026
|
|
20240110,114700,98540334800,36750,36850,36950,36750,1359
|
|
20240110,114600,98490226550,36850,37000,37100,36850,7707
|
|
20240110,114500,98204970700,37000,36850,37000,36700,1644
|
|
20240110,114400,98144314650,36850,36750,36850,36700,1712
|
|
20240110,114300,98081372300,36750,36650,36750,36600,1954
|
|
20240110,114200,98009735450,36600,36600,36650,36600,1363
|
|
20240110,114100,97959835100,36600,36700,36700,36600,1715
|
|
20240110,114000,97897012300,36700,36550,36700,36500,910
|
|
20240110,113900,97863747950,36550,36450,36600,36450,1235
|
|
20240110,113800,97818687000,36450,36600,36650,36450,2791
|
|
20240110,113700,97716763850,36650,36550,36650,36500,1386
|
|
20240110,113600,97666091750,36550,36650,36650,36500,3741
|
|
20240110,113500,97529395550,36650,36850,36850,36650,2177
|
|
20240110,113400,97449492900,36850,36750,36900,36750,607
|
|
20240110,113300,97427161150,36800,36900,36950,36750,3695
|
|
20240110,113200,97291081050,36950,36950,37000,36900,943
|
|
20240110,113100,97256223400,36950,37000,37050,36850,5398
|
|
20240110,113000,97056715550,37050,36950,37050,36950,2223
|
|
20240110,112900,96974417550,37000,36950,37000,36900,1247
|
|
20240110,112800,96928338050,36950,37000,37100,36900,5903
|
|
20240110,112700,96709991350,37000,36900,37000,36850,2870
|
|
20240110,112600,96603936200,36900,37050,37100,36850,7753
|
|
20240110,112500,96316961650,37000,36650,37100,36650,8988
|
|
20240110,112400,95985020000,36650,36800,36800,36650,2392
|
|
20240110,112300,95897224550,36800,36800,36850,36750,1593
|
|
20240110,112200,95838631650,36800,36850,36850,36750,1654
|
|
20240110,112100,95777755200,36850,36800,36900,36750,3272
|
|
20240110,112000,95657255050,36800,36750,37000,36700,11950
|
|
20240110,111900,95216431900,36800,36600,36800,36600,1628
|
|
20240110,111800,95156770800,36600,36600,36650,36350,4769
|
|
20240110,111700,94982797600,36600,36750,36850,36550,2961
|
|
20240110,111600,94874173550,36850,37000,37000,36700,6667
|
|
20240110,111500,94628111050,37000,36750,37000,36700,7712
|
|
20240110,111400,94344005750,36750,36750,36850,36700,5441
|
|
20240110,111300,94143886700,36750,36550,36750,36500,2148
|
|
20240110,111200,94065197750,36500,36500,36550,36450,1779
|
|
20240110,111100,94000277100,36500,36400,36500,36350,2491
|
|
20240110,111000,93909445750,36400,36500,36500,36350,3551
|
|
20240110,110900,93780104850,36450,36550,36600,36400,4226
|
|
20240110,110800,93625923600,36600,36600,36700,36550,2982
|
|
20240110,110700,93516701450,36550,36700,36700,36500,3517
|
|
20240110,110600,93387988400,36750,36750,36800,36600,6168
|
|
20240110,110500,93161478500,36800,36600,36900,36500,20149
|
|
20240110,110400,92420654500,36600,36200,36600,36150,8554
|
|
20240110,110300,92109357800,36200,36050,36250,36000,3961
|
|
20240110,110200,91966400500,36050,36050,36100,36050,1644
|
|
20240110,110100,91907128850,36050,36300,36300,36050,5718
|
|
20240110,110000,91700218250,36250,36150,36300,36050,3519
|
|
20240110,105900,91572905250,36100,36200,36250,36050,3865
|
|
20240110,105800,91433368350,36200,36200,36250,36150,5163
|
|
20240110,105700,91246424650,36200,36000,36250,35950,9314
|
|
20240110,105600,90910318600,36000,36100,36200,35850,5766
|
|
20240110,105500,90702559350,36050,35950,36250,35950,9024
|
|
20240110,105400,90376390400,35950,35850,36100,35850,14912
|
|
20240110,105300,89840556100,35900,36400,36400,35850,35053
|
|
20240110,105200,88575853000,36400,36500,36650,36400,8358
|
|
20240110,105100,88270786200,36500,36750,36750,36450,5544
|
|
20240110,105000,88067927350,36700,36550,36800,36550,5961
|
|
20240110,104900,87849223450,36550,36400,36600,36400,8497
|
|
20240110,104800,87539618100,36400,36500,36600,36350,8580
|
|
20240110,104700,87226927600,36500,36600,36700,36500,5821
|
|
20240110,104600,87013872500,36600,36600,36750,36550,4771
|
|
20240110,104500,86839118100,36600,36550,36650,36500,7711
|
|
20240110,104400,86557434700,36550,36550,36650,36550,4499
|
|
20240110,104300,86392845900,36550,36650,36700,36550,5723
|
|
20240110,104200,86183351550,36650,36700,36750,36600,6894
|
|
20240110,104100,85930569100,36700,36850,36850,36700,4405
|
|
20240110,104000,85768608700,36850,37050,37150,36850,11374
|
|
20240110,103900,85347788050,37050,36900,37100,36750,11041
|
|
20240110,103800,84939766050,36900,36850,36950,36650,12678
|
|
20240110,103700,84473463750,36800,36600,36850,36550,6639
|
|
20240110,103600,84229878150,36650,36550,36700,36450,15768
|
|
20240110,103500,83653850900,36450,36750,36750,36450,23394
|
|
20240110,103400,82796458300,36800,36850,37000,36750,13750
|
|
20240110,103300,82289320500,36800,37050,37100,36700,34606
|
|
20240110,103200,81013271300,37050,37700,37750,36800,34544
|
|
20240110,103100,79729050000,37750,37900,37950,37700,6945
|
|
20240110,103000,79466611000,37900,37850,38100,37800,13500
|
|
20240110,102900,78954312000,37850,37800,38000,37800,8892
|
|
20240110,102800,78617255700,37800,37600,37900,37600,11705
|
|
20240110,102700,78174804600,37600,37550,37650,37350,16845
|
|
20240110,102600,77543180450,37550,37650,37750,37550,11793
|
|
20240110,102500,77099325350,37650,37700,37850,37650,10463
|
|
20240110,102400,76704534200,37700,38050,38100,37650,18933
|
|
20240110,102300,75988497300,38050,38050,38100,37900,10763
|
|
20240110,102200,75579674700,38050,38050,38100,37900,19485
|
|
20240110,102100,74839256150,38100,38250,38400,38050,20316
|
|
20240110,102000,74062106700,38350,38950,38950,38100,34338
|
|
20240110,101900,72741307150,38950,38750,39150,38550,21100
|
|
20240110,101800,71921940250,38950,38750,38950,38700,14546
|
|
20240110,101700,71357414150,38700,38600,38900,38550,24218
|
|
20240110,101600,70419454250,38500,39200,39350,38450,48199
|
|
20240110,101500,68542964200,39200,39700,39700,39200,35936
|
|
20240110,101400,67124013250,39700,39300,39800,39200,62778
|
|
20240110,101300,64640763250,39300,38850,39500,38700,48202
|
|
20240110,101200,62758493650,38900,38300,39000,38300,63662
|
|
20240110,101100,60291416200,38350,38000,38400,37900,17580
|
|
20240110,101000,59619352000,38050,38000,38350,38000,16351
|
|
20240110,100900,58995045050,38000,38150,38500,37950,23049
|
|
20240110,100800,58114791900,38100,38350,38550,37900,38763
|
|
20240110,100700,56634062100,38350,37600,38800,37600,74278
|
|
20240110,100600,53782131100,37600,37250,37900,36850,27313
|
|
20240110,100500,52758905600,37250,37300,37400,37200,4242
|
|
20240110,100400,52600786650,37300,37750,37800,37200,7023
|
|
20240110,100300,52337628600,37750,37400,37750,37400,4548
|
|
20240110,100200,52166480700,37400,37750,37800,37250,7811
|
|
20240110,100100,51873017300,37750,37850,37900,37550,7487
|
|
20240110,100000,51590283950,37900,37200,38200,37100,33302
|
|
20240110,095900,50330168650,37200,36850,37400,36850,12302
|
|
20240110,095800,49872073850,36950,37000,37000,36700,12152
|
|
20240110,095700,49424572350,37000,37000,37250,36900,9450
|
|
20240110,095600,49074336100,37000,37250,37400,36900,18429
|
|
20240110,095500,48390449100,37250,37750,37800,37250,17754
|
|
20240110,095400,47723618050,37800,37700,38000,37650,18818
|
|
20240110,095300,47011849000,37700,37550,37800,37300,21226
|
|
20240110,095200,46214503700,37500,38150,38150,37200,51483
|
|
20240110,095100,44272937450,38200,38250,38250,38200,16158
|
|
20240110,095000,43654932900,38450,38450,38450,38450,0
|
|
20240110,094900,43654932900,38450,37450,38450,37350,90180
|
|
20240110,094800,40213190300,37450,37350,37550,37150,18669
|
|
20240110,094700,39515378800,37350,36650,37350,36600,12120
|
|
20240110,094600,39066645050,36700,36400,36800,36300,12188
|
|
20240110,094500,38621535950,36400,37100,37150,36400,17555
|
|
20240110,094400,37975415600,37100,37250,37300,37050,10158
|
|
20240110,094300,37598369500,37250,37700,37800,37200,30433
|
|
20240110,094200,36457780950,37700,36800,37700,36600,26004
|
|
20240110,094100,35491741500,36800,36800,36900,36500,10823
|
|
20240110,094000,35094385050,36800,36700,36950,36450,12484
|
|
20240110,093900,34636480750,36650,36950,37200,36550,23660
|
|
20240110,093800,33762740350,36900,36950,37200,36750,22133
|
|
20240110,093700,32944252200,36900,36500,37150,36500,33697
|
|
20240110,093600,31700006750,36500,36750,36900,36250,33332
|
|
20240110,093500,30482266550,36750,37150,37250,36550,40262
|
|
20240110,093400,28998015600,37150,38000,38100,36900,49587
|
|
20240110,093300,27135008650,37950,36900,38200,36850,125580
|
|
20240110,093200,22391121400,36900,35750,36900,35600,48464
|
|
20240110,093100,20626617800,35800,36050,36300,35300,38248
|
|
20240110,093000,19258238650,36300,35200,36750,35200,65272
|
|
20240110,092900,16904375100,35200,35450,35550,35200,11372
|
|
20240110,092800,16501546650,35500,35150,35500,35000,15323
|
|
20240110,092700,15960752750,35000,34850,35200,34700,8260
|
|
20240110,092600,15672798700,34850,35400,35500,34800,12352
|
|
20240110,092500,15238423100,35400,34800,35500,34750,28192
|
|
20240110,092400,14247862500,34850,34500,34950,34400,7796
|
|
20240110,092300,13977592600,34500,34400,34600,34350,4135
|
|
20240110,092200,13834990000,34350,34600,34750,34350,10345
|
|
20240110,092100,13477212300,34650,35000,35200,34450,17082
|
|
20240110,092000,12880550350,35000,34650,35000,34400,18646
|
|
20240110,091900,12232207800,34600,34300,34600,34000,10124
|
|
20240110,091800,11885086450,34400,33850,34450,33700,5799
|
|
20240110,091700,11687729450,34100,34000,34600,33800,11031
|
|
20240110,091600,11309816850,34000,33950,34100,33750,9066
|
|
20240110,091500,11002584850,33900,34250,34300,33450,11771
|
|
20240110,091400,10604486800,34250,34200,34250,33950,7043
|
|
20240110,091300,10364550250,34200,34350,34500,34000,7468
|
|
20240110,091200,10108950750,34300,34500,34850,34200,12186
|
|
20240110,091100,9688312450,34450,34750,35150,34400,15872
|
|
20240110,091000,9135881350,34600,35550,35750,34350,22965
|
|
20240110,090900,8327642600,35550,34350,35700,34150,34585
|
|
20240110,090800,7117719400,34200,33450,34700,33450,20240
|
|
20240110,090700,6427013550,33650,33950,33950,33100,11924
|
|
20240110,090600,6026954300,34000,34200,34400,33850,11988
|
|
20240110,090500,5618266300,34200,34050,34550,34000,11598
|
|
20240110,090400,5221050000,34100,33900,34650,33900,14505
|
|
20240110,090300,4725123950,33900,34700,35000,33250,46765
|
|
20240110,090200,3117011900,34700,35000,35000,34200,23220
|
|
20240110,090100,2305776650,36250,36250,36250,36250,0
|
|
20240110,090000,2305776650,36250,33000,36250,33000,67106
|