577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183400,4608410600,23700,23700,23700,23700,3004
|
|
20240105,183300,4608410600,23700,23700,23700,23700,0
|
|
20240105,183200,4608410600,23700,23700,23700,23700,0
|
|
20240105,183100,4608410600,23700,23700,23700,23700,0
|
|
20240105,183000,4608410600,23700,23700,23700,23700,0
|
|
20240105,182900,4608410600,23700,23700,23700,23700,0
|
|
20240105,182800,4608410600,23700,23700,23700,23700,0
|
|
20240105,182700,4608410600,23700,23700,23700,23700,0
|
|
20240105,182600,4608410600,23700,23700,23700,23700,0
|
|
20240105,182500,4608410600,23700,23700,23700,23700,0
|
|
20240105,182400,4608410600,23700,23700,23700,23700,0
|
|
20240105,182300,4608410600,23700,23700,23700,23700,0
|
|
20240105,182200,4608410600,23700,23700,23700,23700,0
|
|
20240105,182100,4608410600,23700,23700,23700,23700,0
|
|
20240105,182000,4608410600,23700,23700,23700,23700,0
|
|
20240105,181900,4608410600,23700,23700,23700,23700,0
|
|
20240105,181800,4608410600,23700,23700,23700,23700,0
|
|
20240105,181700,4608410600,23700,23700,23700,23700,0
|
|
20240105,181600,4608410600,23700,23700,23700,23700,0
|
|
20240105,181500,4608410600,23700,23700,23700,23700,0
|
|
20240105,181400,4608410600,23700,23700,23700,23700,0
|
|
20240105,181300,4608410600,23700,23700,23700,23700,0
|
|
20240105,181200,4608410600,23700,23700,23700,23700,0
|
|
20240105,181100,4608410600,23700,23700,23700,23700,0
|
|
20240105,181000,4608410600,23700,23700,23700,23700,0
|
|
20240105,180900,4608410600,23700,23700,23700,23700,0
|
|
20240105,180800,4608410600,23700,23700,23700,23700,0
|
|
20240105,180700,4608410600,23700,23700,23700,23700,0
|
|
20240105,180600,4608410600,23700,23700,23700,23700,0
|
|
20240105,180500,4608410600,23700,23700,23700,23700,0
|
|
20240105,180400,4608410600,23700,23700,23700,23700,3004
|
|
20240105,180300,4608410600,23700,23700,23700,23700,0
|
|
20240105,180200,4608410600,23700,23700,23700,23700,0
|
|
20240105,180100,4608410600,23700,23700,23700,23700,0
|
|
20240105,180000,4608410600,23700,23700,23700,23700,0
|
|
20240105,175900,4608410600,23700,23700,23700,23700,0
|
|
20240105,175800,4608410600,23700,23700,23700,23700,0
|
|
20240105,175700,4608410600,23700,23700,23700,23700,0
|
|
20240105,175600,4608410600,23700,23700,23700,23700,0
|
|
20240105,175500,4608410600,23700,23700,23700,23700,0
|
|
20240105,175400,4608410600,23700,23700,23700,23700,0
|
|
20240105,175300,4608410600,23700,23700,23700,23700,0
|
|
20240105,175200,4608410600,23700,23700,23700,23700,0
|
|
20240105,175100,4608410600,23700,23700,23700,23700,0
|
|
20240105,175000,4608410600,23700,23700,23700,23700,0
|
|
20240105,174900,4608410600,23700,23700,23700,23700,0
|
|
20240105,174800,4608410600,23700,23700,23700,23700,0
|
|
20240105,174700,4608410600,23700,23700,23700,23700,0
|
|
20240105,174600,4608410600,23700,23700,23700,23700,0
|
|
20240105,174500,4608410600,23700,23700,23700,23700,0
|
|
20240105,174400,4608410600,23700,23700,23700,23700,0
|
|
20240105,174300,4608410600,23700,23700,23700,23700,0
|
|
20240105,174200,4608410600,23700,23700,23700,23700,0
|
|
20240105,174100,4608410600,23700,23700,23700,23700,0
|
|
20240105,174000,4608410600,23700,23700,23700,23700,0
|
|
20240105,173900,4608410600,23700,23700,23700,23700,0
|
|
20240105,173800,4608410600,23700,23700,23700,23700,0
|
|
20240105,173700,4608410600,23700,23700,23700,23700,0
|
|
20240105,173600,4608410600,23700,23700,23700,23700,0
|
|
20240105,173500,4608410600,23700,23700,23700,23700,0
|
|
20240105,173400,4608410600,23700,23700,23700,23700,3004
|
|
20240105,173300,4608410600,23700,23700,23700,23700,0
|
|
20240105,173200,4608410600,23700,23700,23700,23700,0
|
|
20240105,173100,4608410600,23700,23700,23700,23700,0
|
|
20240105,173000,4608410600,23700,23700,23700,23700,0
|
|
20240105,172900,4608410600,23700,23700,23700,23700,0
|
|
20240105,172800,4608410600,23700,23700,23700,23700,0
|
|
20240105,172700,4608410600,23700,23700,23700,23700,0
|
|
20240105,172600,4608410600,23700,23700,23700,23700,0
|
|
20240105,172500,4608410600,23700,23700,23700,23700,0
|
|
20240105,172400,4608410600,23700,23700,23700,23700,0
|
|
20240105,172300,4608410600,23700,23700,23700,23700,0
|
|
20240105,172200,4608410600,23700,23700,23700,23700,0
|
|
20240105,172100,4608410600,23700,23700,23700,23700,0
|
|
20240105,172000,4608410600,23700,23700,23700,23700,0
|
|
20240105,171900,4608410600,23700,23700,23700,23700,0
|
|
20240105,171800,4608410600,23700,23700,23700,23700,0
|
|
20240105,171700,4608410600,23700,23700,23700,23700,0
|
|
20240105,171600,4608410600,23700,23700,23700,23700,0
|
|
20240105,171500,4608410600,23700,23700,23700,23700,0
|
|
20240105,171400,4608410600,23700,23700,23700,23700,0
|
|
20240105,171300,4608410600,23700,23700,23700,23700,0
|
|
20240105,171200,4608410600,23700,23700,23700,23700,0
|
|
20240105,171100,4608410600,23700,23700,23700,23700,0
|
|
20240105,171000,4608410600,23700,23700,23700,23700,0
|
|
20240105,170900,4608410600,23700,23700,23700,23700,0
|
|
20240105,170800,4608410600,23700,23700,23700,23700,0
|
|
20240105,170700,4608410600,23700,23700,23700,23700,0
|
|
20240105,170600,4608410600,23700,23700,23700,23700,0
|
|
20240105,170500,4608410600,23700,23700,23700,23700,0
|
|
20240105,170400,4608410600,23700,23700,23700,23700,3004
|
|
20240105,170300,4608410600,23700,23700,23700,23700,0
|
|
20240105,170200,4608410600,23700,23700,23700,23700,0
|
|
20240105,170100,4608410600,23700,23700,23700,23700,0
|
|
20240105,170000,4608410600,23700,23700,23700,23700,0
|
|
20240105,165900,4608410600,23700,23700,23700,23700,0
|
|
20240105,165800,4608410600,23700,23700,23700,23700,0
|
|
20240105,165700,4608410600,23700,23700,23700,23700,0
|
|
20240105,165600,4608410600,23700,23700,23700,23700,0
|
|
20240105,165500,4608410600,23700,23700,23700,23700,0
|
|
20240105,165400,4608410600,23700,23700,23700,23700,0
|
|
20240105,165300,4608410600,23700,23700,23700,23700,0
|
|
20240105,165200,4608410600,23700,23700,23700,23700,0
|
|
20240105,165100,4608410600,23700,23700,23700,23700,0
|
|
20240105,165000,4608410600,23700,23700,23700,23700,0
|
|
20240105,164900,4608410600,23700,23700,23700,23700,0
|
|
20240105,164800,4608410600,23700,23700,23700,23700,0
|
|
20240105,164700,4608410600,23700,23700,23700,23700,0
|
|
20240105,164600,4608410600,23700,23700,23700,23700,0
|
|
20240105,164500,4608410600,23700,23700,23700,23700,0
|
|
20240105,164400,4608410600,23700,23700,23700,23700,0
|
|
20240105,164300,4608410600,23700,23700,23700,23700,0
|
|
20240105,164200,4608410600,23700,23700,23700,23700,0
|
|
20240105,164100,4608410600,23700,23700,23700,23700,0
|
|
20240105,164000,4608410600,23700,23700,23700,23700,0
|
|
20240105,163900,4608410600,23700,23700,23700,23700,0
|
|
20240105,163800,4608410600,23700,23700,23700,23700,0
|
|
20240105,163700,4608410600,23700,23700,23700,23700,0
|
|
20240105,163600,4608410600,23700,23700,23700,23700,0
|
|
20240105,163500,4608410600,23700,23700,23700,23700,0
|
|
20240105,163400,4608410600,23700,23700,23700,23700,3004
|
|
20240105,163300,4608410600,23700,23700,23700,23700,0
|
|
20240105,163200,4608410600,23700,23700,23700,23700,0
|
|
20240105,163100,4608410600,23700,23700,23700,23700,0
|
|
20240105,163000,4608410600,23700,23700,23700,23700,0
|
|
20240105,162900,4608410600,23700,23700,23700,23700,0
|
|
20240105,162800,4608410600,23700,23700,23700,23700,0
|
|
20240105,162700,4608410600,23700,23700,23700,23700,0
|
|
20240105,162600,4608410600,23700,23700,23700,23700,0
|
|
20240105,162500,4608410600,23700,23700,23700,23700,0
|
|
20240105,162400,4608410600,23700,23700,23700,23700,0
|
|
20240105,162300,4608410600,23700,23700,23700,23700,0
|
|
20240105,162200,4608410600,23700,23700,23700,23700,0
|
|
20240105,162100,4608410600,23700,23700,23700,23700,0
|
|
20240105,162000,4608410600,23700,23700,23700,23700,0
|
|
20240105,161900,4608410600,23700,23700,23700,23700,0
|
|
20240105,161800,4608410600,23700,23700,23700,23700,0
|
|
20240105,161700,4608410600,23700,23700,23700,23700,0
|
|
20240105,161600,4608410600,23700,23700,23700,23700,0
|
|
20240105,161500,4608410600,23700,23700,23700,23700,0
|
|
20240105,161400,4608410600,23700,23700,23700,23700,0
|
|
20240105,161300,4608410600,23700,23700,23700,23700,0
|
|
20240105,161200,4608410600,23700,23700,23700,23700,0
|
|
20240105,161100,4608410600,23700,23700,23700,23700,0
|
|
20240105,161000,4608410600,23700,23700,23700,23700,0
|
|
20240105,160900,4608410600,23700,23700,23700,23700,0
|
|
20240105,160800,4608410600,23700,23700,23700,23700,0
|
|
20240105,160700,4608410600,23700,23700,23700,23700,0
|
|
20240105,160600,4608410600,23700,23700,23700,23700,0
|
|
20240105,160500,4608410600,23700,23700,23700,23700,0
|
|
20240105,160400,4608410600,23700,23700,23700,23700,3004
|
|
20240105,160300,4608410600,23700,23700,23700,23700,0
|
|
20240105,160200,4608410600,23700,23700,23700,23700,0
|
|
20240105,160100,4608410600,23700,23700,23700,23700,0
|
|
20240105,160000,4608410600,23700,23700,23700,23700,0
|
|
20240105,155900,4608410600,23700,23700,23700,23700,0
|
|
20240105,155800,4608410600,23700,23700,23700,23700,0
|
|
20240105,155700,4608410600,23700,23700,23700,23700,0
|
|
20240105,155600,4608410600,23700,23700,23700,23700,0
|
|
20240105,155500,4608410600,23700,23700,23700,23700,0
|
|
20240105,155400,4608410600,23700,23700,23700,23700,0
|
|
20240105,155300,4608410600,23700,23700,23700,23700,0
|
|
20240105,155200,4608410600,23700,23700,23700,23700,0
|
|
20240105,155100,4608410600,23700,23700,23700,23700,0
|
|
20240105,155000,4608410600,23700,23700,23700,23700,0
|
|
20240105,154900,4608410600,23700,23700,23700,23700,0
|
|
20240105,154800,4608410600,23700,23700,23700,23700,0
|
|
20240105,154700,4608410600,23700,23700,23700,23700,0
|
|
20240105,154600,4608410600,23700,23700,23700,23700,0
|
|
20240105,154500,4608410600,23700,23700,23700,23700,0
|
|
20240105,154400,4608410600,23700,23700,23700,23700,0
|
|
20240105,154300,4608410600,23700,23700,23700,23700,0
|
|
20240105,154200,4608410600,23700,23700,23700,23700,0
|
|
20240105,154100,4608410600,23700,23700,23700,23700,0
|
|
20240105,154000,4608410600,23700,23700,23700,23700,0
|
|
20240105,153900,4608410600,23700,23700,23700,23700,0
|
|
20240105,153800,4608410600,23700,23700,23700,23700,0
|
|
20240105,153700,4608410600,23700,23700,23700,23700,0
|
|
20240105,153600,4608410600,23700,23700,23700,23700,0
|
|
20240105,153500,4608410600,23700,23700,23700,23700,0
|
|
20240105,153400,4608410600,23700,23700,23700,23700,3004
|
|
20240105,153300,4608410600,23700,23700,23700,23700,0
|
|
20240105,153200,4608410600,23700,23700,23700,23700,0
|
|
20240105,153100,4608410600,23700,23700,23700,23700,0
|
|
20240105,153000,4608410600,23700,23700,23700,23700,3004
|
|
20240105,152900,4537215800,23700,23700,23700,23700,0
|
|
20240105,152800,4537215800,23700,23700,23700,23700,0
|
|
20240105,152700,4537215800,23700,23700,23700,23700,0
|
|
20240105,152600,4537215800,23700,23700,23700,23700,0
|
|
20240105,152500,4537215800,23700,23700,23700,23700,0
|
|
20240105,152400,4537215800,23700,23700,23700,23700,0
|
|
20240105,152300,4537215800,23700,23700,23700,23700,0
|
|
20240105,152200,4537215800,23700,23700,23700,23700,0
|
|
20240105,152100,4537215800,23700,23700,23700,23700,0
|
|
20240105,152000,4537215800,23700,23700,23700,23700,0
|
|
20240105,151900,4537215800,23700,23750,23750,23700,551
|
|
20240105,151800,4524146200,23700,23700,23750,23700,819
|
|
20240105,151700,4504726850,23750,23750,23800,23750,538
|
|
20240105,151600,4491945300,23750,23750,23800,23750,639
|
|
20240105,151500,4476765500,23750,23750,23750,23750,625
|
|
20240105,151400,4461921750,23800,23750,23800,23750,498
|
|
20240105,151300,4450090300,23750,23750,23750,23750,490
|
|
20240105,151200,4438452800,23800,23750,23800,23750,634
|
|
20240105,151100,4423391450,23750,23750,23800,23750,518
|
|
20240105,151000,4411083650,23750,23850,23850,23750,1169
|
|
20240105,150900,4383272850,23850,23850,23850,23800,414
|
|
20240105,150800,4373410850,23850,23850,23850,23800,138
|
|
20240105,150700,4370120500,23800,23850,23850,23800,91
|
|
20240105,150600,4367950900,23800,23800,23850,23800,152
|
|
20240105,150500,4364326400,23850,23850,23850,23800,127
|
|
20240105,150400,4361297850,23800,23800,23850,23800,55
|
|
20240105,150300,4359986800,23850,23850,23850,23800,235
|
|
20240105,150200,4354382300,23800,23800,23850,23800,1124
|
|
20240105,150100,4327577200,23800,23800,23850,23800,47
|
|
20240105,150000,4326456650,23850,23800,23850,23800,198
|
|
20240105,145900,4321738100,23800,23800,23850,23800,72
|
|
20240105,145800,4320022450,23800,23750,23850,23750,113
|
|
20240105,145700,4317333100,23850,23750,23850,23750,1999
|
|
20240105,145600,4269759600,23750,23750,23800,23750,364
|
|
20240105,145500,4261099050,23750,23750,23800,23750,289
|
|
20240105,145400,4254233300,23800,23750,23800,23750,155
|
|
20240105,145300,4250548100,23800,23750,23800,23750,178
|
|
20240105,145200,4246314600,23750,23750,23800,23750,366
|
|
20240105,145100,4237607950,23750,23750,23800,23750,292
|
|
20240105,145000,4230660950,23750,23750,23800,23750,1024
|
|
20240105,144900,4206296650,23750,23750,23800,23750,320
|
|
20240105,144800,4198691600,23800,23750,23800,23750,336
|
|
20240105,144700,4190702350,23750,23800,23800,23750,310
|
|
20240105,144600,4183337300,23750,23750,23750,23750,287
|
|
20240105,144500,4176521050,23750,23750,23800,23750,169
|
|
20240105,144400,4172505250,23750,23750,23800,23700,646
|
|
20240105,144300,4157168500,23700,23700,23750,23700,450
|
|
20240105,144200,4146498150,23700,23700,23750,23700,317
|
|
20240105,144100,4138985200,23700,23700,23750,23650,547
|
|
20240105,144000,4126014400,23700,23700,23750,23650,291
|
|
20240105,143900,4119120100,23750,23650,23750,23650,594
|
|
20240105,143800,4105055450,23650,23700,23750,23650,1089
|
|
20240105,143700,4079250850,23750,23700,23750,23700,299
|
|
20240105,143600,4072162500,23700,23700,23750,23700,426
|
|
20240105,143500,4062064250,23700,23700,23750,23700,364
|
|
20240105,143400,4053437400,23750,23700,23750,23700,271
|
|
20240105,143300,4047010600,23700,23750,23750,23700,371
|
|
20240105,143200,4038211700,23700,23750,23750,23700,249
|
|
20240105,143100,4032300750,23750,23750,23750,23700,371
|
|
20240105,143000,4023499950,23750,23700,23750,23700,517
|
|
20240105,142900,4011238000,23700,23700,23750,23700,343
|
|
20240105,142800,4003106800,23750,23650,23750,23650,631
|
|
20240105,142700,3988148000,23650,23650,23700,23650,347
|
|
20240105,142600,3979939350,23650,23700,23750,23650,840
|
|
20240105,142500,3960035800,23700,23700,23750,23700,299
|
|
20240105,142400,3952949400,23700,23750,23750,23700,361
|
|
20240105,142300,3944391700,23700,23700,23750,23700,395
|
|
20240105,142200,3935026200,23700,23700,23750,23700,219
|
|
20240105,142100,3929835850,23700,23700,23750,23700,292
|
|
20240105,142000,3922915350,23700,23700,23700,23700,201
|
|
20240105,141900,3918151650,23700,23700,23750,23700,349
|
|
20240105,141800,3909878350,23750,23700,23750,23650,241
|
|
20240105,141700,3904173850,23700,23700,23750,23650,489
|
|
20240105,141600,3892585700,23700,23700,23750,23700,231
|
|
20240105,141500,3887110950,23750,23700,23750,23700,345
|
|
20240105,141400,3878932300,23700,23750,23750,23700,587
|
|
20240105,141300,3865020300,23700,23700,23750,23700,332
|
|
20240105,141200,3857149850,23700,23750,23750,23700,329
|
|
20240105,141100,3849346150,23700,23700,23750,23700,346
|
|
20240105,141000,3841141950,23700,23700,23750,23700,309
|
|
20240105,140900,3833816700,23700,23700,23750,23700,465
|
|
20240105,140800,3822796150,23700,23700,23750,23700,251
|
|
20240105,140700,3816845550,23700,23700,23750,23700,499
|
|
20240105,140600,3805015300,23700,23700,23750,23700,220
|
|
20240105,140500,3799799400,23700,23700,23750,23700,473
|
|
20240105,140400,3788585050,23750,23700,23750,23700,266
|
|
20240105,140300,3782278800,23700,23700,23700,23700,172
|
|
20240105,140200,3778202400,23700,23750,23750,23700,348
|
|
20240105,140100,3769941300,23750,23700,23750,23700,340
|
|
20240105,140000,3761868600,23700,23700,23700,23700,328
|
|
20240105,135900,3754095000,23700,23750,23750,23700,827
|
|
20240105,135800,3734491950,23750,23750,23750,23750,221
|
|
20240105,135700,3729243200,23750,23750,23800,23750,593
|
|
20240105,135600,3715157400,23750,23750,23800,23750,265
|
|
20240105,135500,3708861700,23750,23750,23800,23750,265
|
|
20240105,135400,3702565450,23750,23750,23800,23750,198
|
|
20240105,135300,3697860950,23750,23750,23800,23750,229
|
|
20240105,135200,3692418250,23750,23800,23800,23750,208
|
|
20240105,135100,3687470500,23800,23750,23800,23750,374
|
|
20240105,135000,3678577650,23750,23750,23800,23750,214
|
|
20240105,134900,3673493150,23750,23750,23800,23750,347
|
|
20240105,134800,3665248100,23750,23750,23800,23750,261
|
|
20240105,134700,3659047300,23750,23750,23750,23750,267
|
|
20240105,134600,3652706050,23750,23750,23750,23750,51
|
|
20240105,134500,3651494800,23750,23750,23750,23750,106
|
|
20240105,134400,3648977300,23750,23750,23750,23750,126
|
|
20240105,134300,3645984800,23700,23700,23800,23700,908
|
|
20240105,134200,3624431750,23700,23700,23700,23700,223
|
|
20240105,134100,3619146650,23700,23650,23700,23650,258
|
|
20240105,134000,3613042200,23650,23700,23700,23600,159
|
|
20240105,133900,3609280600,23600,23700,23700,23600,5720
|
|
20240105,133800,3473886100,23700,23800,23850,23700,2910
|
|
20240105,133700,3404734750,23800,23800,23800,23800,53
|
|
20240105,133600,3403473350,23800,23800,23800,23800,55
|
|
20240105,133500,3402164350,23800,23800,23850,23800,482
|
|
20240105,133400,3390690750,23800,23800,23850,23800,116
|
|
20240105,133300,3387928000,23800,23800,23800,23800,56
|
|
20240105,133200,3386595200,23850,23800,23850,23800,71
|
|
20240105,133100,3384905350,23800,23800,23850,23800,86
|
|
20240105,133000,3382857000,23800,23800,23850,23800,122
|
|
20240105,132900,3379953250,23800,23800,23800,23800,49
|
|
20240105,132800,3378787050,23800,23800,23800,23750,209
|
|
20240105,132700,3373815450,23750,23700,23750,23700,257
|
|
20240105,132600,3367712850,23700,23700,23750,23700,114
|
|
20240105,132500,3365008050,23700,23700,23700,23700,50
|
|
20240105,132400,3363823050,23700,23750,23750,23700,412
|
|
20240105,132300,3354047900,23700,23700,23750,23700,54
|
|
20240105,132200,3352767950,23700,23700,23700,23700,110
|
|
20240105,132100,3350160950,23700,23750,23750,23700,630
|
|
20240105,132000,3335201750,23700,23750,23750,23700,123
|
|
20240105,131900,3332283800,23700,23700,23700,23700,83
|
|
20240105,131800,3330316700,23700,23700,23750,23700,291
|
|
20240105,131700,3323417950,23700,23700,23700,23700,60
|
|
20240105,131600,3321995950,23700,23700,23750,23700,108
|
|
20240105,131500,3319436300,23700,23700,23750,23700,146
|
|
20240105,131400,3315975600,23700,23700,23700,23700,71
|
|
20240105,131300,3314292900,23700,23700,23700,23700,483
|
|
20240105,131200,3302845800,23700,23700,23750,23700,162
|
|
20240105,131100,3299004400,23700,23700,23750,23700,153
|
|
20240105,131000,3295376350,23700,23700,23750,23700,143
|
|
20240105,130900,3291987150,23700,23700,23750,23700,732
|
|
20240105,130800,3274634450,23700,23700,23750,23700,271
|
|
20240105,130700,3268206200,23700,23750,23750,23700,1520
|
|
20240105,130600,3232117300,23750,23800,23800,23750,1764
|
|
20240105,130500,3190151150,23800,23850,23850,23800,147
|
|
20240105,130400,3186652500,23800,23900,23900,23800,1998
|
|
20240105,130300,3138984500,23900,23900,23900,23900,510
|
|
20240105,130200,3126795500,23900,23900,23950,23900,82
|
|
20240105,130100,3124835650,23900,23900,23900,23900,66
|
|
20240105,130000,3123258250,23900,23900,23900,23900,70
|
|
20240105,125900,3121585250,23900,23900,23900,23900,97
|
|
20240105,125800,3119266950,23900,23850,23900,23850,227
|
|
20240105,125700,3113846200,23850,23850,23900,23850,70
|
|
20240105,125600,3112176250,23900,23850,23900,23850,213
|
|
20240105,125500,3107088000,23850,23850,23900,23850,78
|
|
20240105,125400,3105227650,23850,23900,23900,23850,72
|
|
20240105,125300,3103510300,23850,23850,23900,23850,70
|
|
20240105,125200,3101840600,23850,23850,23900,23850,86
|
|
20240105,125100,3099789100,23850,23850,23850,23850,151
|
|
20240105,125000,3096187750,23850,23900,23900,23850,65
|
|
20240105,124900,3094637000,23900,23950,23950,23900,145
|
|
20240105,124800,3091165450,23950,23900,23950,23850,228
|
|
20240105,124700,3085712800,23850,23850,23850,23850,47
|
|
20240105,124600,3084591850,23900,23900,23900,23850,96
|
|
20240105,124500,3082298350,23900,23850,23900,23850,326
|
|
20240105,124400,3074507900,23900,23850,23900,23800,115
|
|
20240105,124300,3071764850,23800,23800,23850,23800,302
|
|
20240105,124200,3064565200,23800,23800,23850,23800,98
|
|
20240105,124100,3062230900,23800,23850,23850,23800,273
|
|
20240105,124000,3055723400,23850,23800,23850,23800,163
|
|
20240105,123900,3051842100,23800,23800,23800,23800,471
|
|
20240105,123800,3040632300,23800,23800,23850,23800,100
|
|
20240105,123700,3038250300,23800,23800,23800,23800,219
|
|
20240105,123600,3033038100,23800,23800,23800,23800,61
|
|
20240105,123500,3031586300,23800,23800,23800,23800,112
|
|
20240105,123400,3028920700,23800,23800,23800,23800,76
|
|
20240105,123300,3027111900,23850,23800,23850,23800,90
|
|
20240105,123200,3024967850,23800,23800,23800,23800,76
|
|
20240105,123100,3023159050,23800,23800,23850,23800,97
|
|
20240105,123000,3020848400,23800,23800,23800,23800,58
|
|
20240105,122900,3019468000,23800,23800,23800,23800,63
|
|
20240105,122800,3017968600,23800,23800,23850,23800,435
|
|
20240105,122700,3007598700,23800,23800,23800,23800,85
|
|
20240105,122600,3005575700,23800,23800,23850,23800,294
|
|
20240105,122500,2998578400,23800,23800,23850,23800,116
|
|
20240105,122400,2995814600,23800,23800,23850,23800,112
|
|
20240105,122300,2993147000,23800,23800,23800,23800,87
|
|
20240105,122200,2991076400,23800,23800,23850,23800,132
|
|
20240105,122100,2987932750,23800,23800,23800,23800,585
|
|
20240105,122000,2974009750,23800,23800,23800,23800,80
|
|
20240105,121900,2972105750,23800,23800,23850,23800,53
|
|
20240105,121800,2970844300,23800,23800,23800,23800,68
|
|
20240105,121700,2969225900,23800,23800,23800,23800,130
|
|
20240105,121600,2966131900,23800,23800,23850,23800,38
|
|
20240105,121500,2965227250,23800,23850,23900,23800,1257
|
|
20240105,121400,2935250950,23900,23850,23900,23850,325
|
|
20240105,121300,2927494350,23850,23850,23850,23850,49
|
|
20240105,121200,2926325700,23850,23850,23850,23850,62
|
|
20240105,121100,2924847000,23850,23900,23900,23850,66
|
|
20240105,121000,2923272650,23900,23850,23900,23850,219
|
|
20240105,120900,2918041400,23850,23850,23850,23850,58
|
|
20240105,120800,2916658100,23850,23850,23850,23850,74
|
|
20240105,120700,2914893200,23850,23850,23900,23850,228
|
|
20240105,120600,2909446550,23850,23850,23850,23850,109
|
|
20240105,120500,2906846900,23850,23850,23900,23850,67
|
|
20240105,120400,2905248900,23850,23900,23900,23850,1254
|
|
20240105,120300,2875280200,23900,23900,23950,23900,144
|
|
20240105,120200,2871838100,23900,23900,23950,23900,135
|
|
20240105,120100,2868607650,23900,23900,23900,23900,68
|
|
20240105,120000,2866982450,23900,23900,23950,23900,91
|
|
20240105,115900,2864807000,23950,23900,23950,23900,105
|
|
20240105,115800,2862295550,23900,23900,23950,23900,72
|
|
20240105,115700,2860572800,23900,23900,23950,23900,93
|
|
20240105,115600,2858350050,23900,23900,23950,23900,44
|
|
20240105,115500,2857296400,23900,23900,23950,23900,104
|
|
20240105,115400,2854810750,23950,23900,23950,23900,62
|
|
20240105,115300,2853326950,23900,23950,23950,23900,103
|
|
20240105,115200,2850865150,23950,23950,23950,23900,15
|
|
20240105,115100,2850506100,23900,23950,23950,23900,206
|
|
20240105,115000,2845574700,23900,24000,24000,23900,15
|
|
20240105,114900,2845215100,24000,23950,24000,23900,669
|
|
20240105,114800,2829194050,23950,23950,24000,23950,177
|
|
20240105,114700,2824949000,23950,24000,24000,23950,141
|
|
20240105,114600,2821570150,23950,23950,24000,23950,54
|
|
20240105,114500,2820274850,23950,23950,24000,23950,180
|
|
20240105,114400,2815961800,23950,24000,24000,23950,6
|
|
20240105,114300,2815818050,23950,24000,24000,23950,180
|
|
20240105,114200,2811503000,23950,24000,24000,23950,23
|
|
20240105,114100,2810952100,23950,23950,23950,23950,123
|
|
20240105,114000,2808006250,23950,24000,24000,23950,12
|
|
20240105,113900,2807718400,23950,24050,24050,23950,1278
|
|
20240105,113800,2777047600,24000,24000,24000,24000,1
|
|
20240105,113700,2777023600,24050,24050,24050,24050,1
|
|
20240105,113600,2776999550,24050,24050,24050,24050,0
|
|
20240105,113500,2776999550,24050,24050,24050,24050,1180
|
|
20240105,113400,2748620550,24050,24050,24050,24050,2
|
|
20240105,113300,2748572450,24100,24100,24100,24100,44
|
|
20240105,113200,2747512050,24100,24100,24100,24100,15
|
|
20240105,113100,2747150550,24100,24100,24100,24100,42
|
|
20240105,113000,2746138350,24100,24100,24100,24100,39
|
|
20240105,112900,2745198450,24100,24100,24100,24100,274
|
|
20240105,112800,2738595050,24100,24050,24100,24050,311
|
|
20240105,112700,2731102450,24100,24100,24100,24100,38
|
|
20240105,112600,2730186650,24100,24050,24100,24050,390
|
|
20240105,112500,2720804800,24050,24100,24100,24050,68
|
|
20240105,112400,2719167100,24050,24100,24100,24050,42
|
|
20240105,112300,2718154950,24050,24050,24050,24050,3
|
|
20240105,112200,2718082800,24050,24050,24050,24050,0
|
|
20240105,112100,2718082800,24050,24050,24100,24050,132
|
|
20240105,112000,2714906150,24100,24100,24100,24100,10
|
|
20240105,111900,2714665150,24050,24050,24050,24050,1
|
|
20240105,111800,2714641100,24050,24050,24100,24050,117
|
|
20240105,111700,2711825300,24100,24050,24100,24050,61
|
|
20240105,111600,2710358200,24050,24000,24050,24000,895
|
|
20240105,111500,2688833750,24000,24050,24050,24000,809
|
|
20240105,111400,2669378350,24050,24050,24050,24050,1204
|
|
20240105,111300,2640422150,24050,24100,24100,24050,58
|
|
20240105,111200,2639024650,24100,24050,24100,24050,31
|
|
20240105,111100,2638279050,24050,24050,24050,24050,951
|
|
20240105,111000,2615407500,24100,24100,24100,24100,580
|
|
20240105,110900,2601429500,24100,24150,24150,24100,207
|
|
20240105,110800,2596440700,24150,24250,24250,24100,3612
|
|
20240105,110700,2509181200,24250,24250,24250,24250,0
|
|
20240105,110600,2509181200,24250,24200,24250,24200,18
|
|
20240105,110500,2508745100,24200,24200,24200,24200,8
|
|
20240105,110400,2508551500,24250,24200,24250,24200,6
|
|
20240105,110300,2508406250,24150,24250,24250,24150,870
|
|
20240105,110200,2487353100,24250,24250,24300,24250,240
|
|
20240105,110100,2481533050,24250,24200,24250,24200,673
|
|
20240105,110000,2465212900,24200,24200,24200,24200,196
|
|
20240105,105900,2460469700,24200,24250,24250,24150,787
|
|
20240105,105800,2441410850,24250,24200,24250,24200,106
|
|
20240105,105700,2438840650,24200,24250,24250,24200,44
|
|
20240105,105600,2437773900,24200,24200,24250,24150,1038
|
|
20240105,105500,2412613200,24150,24150,24200,24150,3
|
|
20240105,105400,2412540700,24250,24200,24250,24200,1001
|
|
20240105,105300,2388293300,24150,24200,24200,24150,173
|
|
20240105,105200,2384107250,24250,24150,24250,24150,2125
|
|
20240105,105100,2332732200,24200,24150,24200,24150,1237
|
|
20240105,105000,2302810400,24150,24150,24150,24150,62
|
|
20240105,104900,2301313100,24150,24150,24150,24150,28
|
|
20240105,104800,2300636900,24150,24100,24200,24100,1018
|
|
20240105,104700,2276038650,24100,24050,24100,24050,294
|
|
20240105,104600,2268967000,24050,24100,24150,24050,1822
|
|
20240105,104500,2225053050,24100,24100,24150,24100,818
|
|
20240105,104400,2205337300,24100,24050,24100,24050,532
|
|
20240105,104300,2192536800,24000,24000,24000,24000,209
|
|
20240105,104200,2187520800,24000,24000,24000,24000,124
|
|
20240105,104100,2184544800,23950,24000,24000,23950,1561
|
|
20240105,104000,2147133850,24000,23950,24000,23850,1057
|
|
20240105,103900,2121792350,23950,23850,23950,23850,1080
|
|
20240105,103800,2095971650,23800,23800,23800,23750,38
|
|
20240105,103700,2095067300,23850,23750,23850,23750,95
|
|
20240105,103600,2092807250,23750,23700,23750,23700,42
|
|
20240105,103500,2091809800,23750,23750,23750,23750,64
|
|
20240105,103400,2090289800,23700,23750,23750,23700,76
|
|
20240105,103300,2088484900,23700,23700,23700,23700,58
|
|
20240105,103200,2087110300,23750,23750,23750,23700,80
|
|
20240105,103100,2085214150,23750,23800,23800,23750,162
|
|
20240105,103000,2081362400,23800,23800,23800,23800,17
|
|
20240105,102900,2080957800,23800,23800,23800,23800,262
|
|
20240105,102800,2074722200,23850,23750,23850,23750,155
|
|
20240105,102700,2071035300,23750,23750,23750,23750,117
|
|
20240105,102600,2068256550,23750,23750,23750,23750,1036
|
|
20240105,102500,2043651550,23750,23800,23800,23750,204
|
|
20240105,102400,2038796700,23800,23800,23850,23800,119
|
|
20240105,102300,2035964450,23850,23800,23850,23800,46
|
|
20240105,102200,2034867650,23850,23800,23850,23800,75
|
|
20240105,102100,2033080100,23850,23800,23850,23800,96
|
|
20240105,102000,2030791550,23800,23800,23800,23750,584
|
|
20240105,101900,2016912350,23750,23750,23750,23750,10
|
|
20240105,101800,2016674850,23800,23800,23800,23800,46
|
|
20240105,101700,2015580050,23800,23750,23800,23750,96
|
|
20240105,101600,2013299500,23750,23800,23850,23750,624
|
|
20240105,101500,1998449700,23850,23850,23850,23800,1275
|
|
20240105,101400,1968044850,23900,23950,23950,23850,79
|
|
20240105,101300,1966158700,23850,23950,23950,23850,1372
|
|
20240105,101200,1933385800,23950,23950,23950,23950,0
|
|
20240105,101100,1933385800,23950,23950,23950,23950,57
|
|
20240105,101000,1932020650,24000,23950,24000,23950,289
|
|
20240105,100900,1925098250,24000,24000,24000,23950,67
|
|
20240105,100800,1923491200,24000,24000,24000,24000,88
|
|
20240105,100700,1921379200,23950,23950,23950,23950,362
|
|
20240105,100600,1912709300,23950,23900,23950,23900,51
|
|
20240105,100500,1911488500,23950,23950,23950,23950,54
|
|
20240105,100400,1910195200,23950,23950,23950,23950,40
|
|
20240105,100300,1909237200,23950,23900,23950,23900,12
|
|
20240105,100200,1908949900,23950,23950,23950,23900,27
|
|
20240105,100100,1908304250,23900,23950,24000,23900,1645
|
|
20240105,100000,1868971300,23950,24000,24000,23950,753
|
|
20240105,095900,1850933850,24000,24000,24000,24000,0
|
|
20240105,095800,1850933850,24000,24050,24050,24000,621
|
|
20240105,095700,1836027900,24050,24100,24100,24000,101
|
|
20240105,095600,1833599100,24100,24100,24100,24100,543
|
|
20240105,095500,1820512800,24150,24150,24150,24100,211
|
|
20240105,095400,1815417250,24150,24050,24150,24000,979
|
|
20240105,095300,1791842650,24050,24000,24050,24000,254
|
|
20240105,095200,1785746550,24000,24000,24000,24000,80
|
|
20240105,095100,1783826550,24000,24000,24000,23950,121
|
|
20240105,095000,1780926300,24000,24000,24000,24000,51
|
|
20240105,094900,1779702300,23950,23900,24000,23900,275
|
|
20240105,094800,1773114200,23950,23950,23950,23900,45
|
|
20240105,094700,1772037850,23950,23900,23950,23900,108
|
|
20240105,094600,1769451500,23950,23950,23950,23900,100
|
|
20240105,094500,1767058800,23950,23950,23950,23950,80
|
|
20240105,094400,1765142800,23900,23950,23950,23900,61
|
|
20240105,094300,1763681900,23900,23900,23900,23850,306
|
|
20240105,094200,1756374300,23900,23950,23950,23900,62
|
|
20240105,094100,1754890400,23950,23850,23950,23850,100
|
|
20240105,094000,1752501700,23850,24000,24000,23850,1377
|
|
20240105,093900,1719528100,24050,24100,24150,24050,1309
|
|
20240105,093800,1688033500,24150,24200,24200,24150,261
|
|
20240105,093700,1681723100,24200,24200,24200,24150,57
|
|
20240105,093600,1680345850,24100,24150,24150,24000,848
|
|
20240105,093500,1659897750,24150,24100,24150,24100,297
|
|
20240105,093400,1652725300,24100,24150,24150,24100,107
|
|
20240105,093300,1650143500,24150,24300,24300,24100,1305
|
|
20240105,093200,1618593900,24350,24250,24400,24250,3462
|
|
20240105,093100,1534452900,24200,24150,24250,24100,4535
|
|
20240105,093000,1424840800,24200,24200,24200,24000,2406
|
|
20240105,092900,1366788350,24200,24300,24300,24150,8047
|
|
20240105,092800,1171942400,24250,24050,24250,24000,5835
|
|
20240105,092700,1031166600,24050,23950,24050,23950,2610
|
|
20240105,092600,968497600,23950,23800,23950,23800,4319
|
|
20240105,092500,865343100,23800,23650,23800,23650,906
|
|
20240105,092400,843800500,23650,23700,23700,23650,40
|
|
20240105,092300,842853100,23700,23700,23700,23650,365
|
|
20240105,092200,834202700,23700,23750,23800,23700,623
|
|
20240105,092100,819399000,23700,23800,23800,23700,267
|
|
20240105,092000,813055350,23800,23650,23800,23650,2029
|
|
20240105,091900,764964850,23650,23650,23700,23650,465
|
|
20240105,091800,753952000,23650,23500,23650,23500,154
|
|
20240105,091700,750318500,23550,23550,23550,23550,94
|
|
20240105,091600,748104800,23600,23600,23600,23550,664
|
|
20240105,091500,732435350,23550,23500,23600,23500,68
|
|
20240105,091400,730831500,23450,23600,23650,23450,320
|
|
20240105,091300,723297500,23600,23500,23600,23450,3085
|
|
20240105,091200,650684300,23500,23400,23500,23400,1505
|
|
20240105,091100,615450350,23350,23400,23400,23350,64
|
|
20240105,091000,613952800,23400,23450,23450,23400,190
|
|
20240105,090900,609504000,23400,23350,23400,23350,137
|
|
20240105,090800,606298550,23350,23350,23400,23350,378
|
|
20240105,090700,597470150,23400,23450,23500,23400,523
|
|
20240105,090600,585218250,23400,23500,23500,23400,669
|
|
20240105,090500,569526250,23450,23400,23450,23350,350
|
|
20240105,090400,561334200,23350,23300,23450,23300,484
|
|
20240105,090300,550005800,23450,23550,23550,23300,3823
|
|
20240105,090200,460513900,23600,23900,23950,23600,2917
|
|
20240105,090100,391048050,23900,23650,24000,23650,10666
|
|
20240105,090000,136198300,23800,23250,23900,23250,5761
|