576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183300,9022502550,35400,35400,35400,35400,2677
|
|
20240105,183200,9022502550,35400,35400,35400,35400,0
|
|
20240105,183100,9022502550,35400,35400,35400,35400,0
|
|
20240105,183000,9022502550,35400,35400,35400,35400,0
|
|
20240105,182900,9022502550,35400,35400,35400,35400,0
|
|
20240105,182800,9022502550,35400,35400,35400,35400,0
|
|
20240105,182700,9022502550,35400,35400,35400,35400,0
|
|
20240105,182600,9022502550,35400,35400,35400,35400,0
|
|
20240105,182500,9022502550,35400,35400,35400,35400,0
|
|
20240105,182400,9022502550,35400,35400,35400,35400,0
|
|
20240105,182300,9022502550,35400,35400,35400,35400,0
|
|
20240105,182200,9022502550,35400,35400,35400,35400,0
|
|
20240105,182100,9022502550,35400,35400,35400,35400,0
|
|
20240105,182000,9022502550,35400,35400,35400,35400,0
|
|
20240105,181900,9022502550,35400,35400,35400,35400,0
|
|
20240105,181800,9022502550,35400,35400,35400,35400,0
|
|
20240105,181700,9022502550,35400,35400,35400,35400,0
|
|
20240105,181600,9022502550,35400,35400,35400,35400,0
|
|
20240105,181500,9022502550,35400,35400,35400,35400,0
|
|
20240105,181400,9022502550,35400,35400,35400,35400,0
|
|
20240105,181300,9022502550,35400,35400,35400,35400,0
|
|
20240105,181200,9022502550,35400,35400,35400,35400,0
|
|
20240105,181100,9022502550,35400,35400,35400,35400,0
|
|
20240105,181000,9022502550,35400,35400,35400,35400,0
|
|
20240105,180900,9022502550,35400,35400,35400,35400,0
|
|
20240105,180800,9022502550,35400,35400,35400,35400,0
|
|
20240105,180700,9022502550,35400,35400,35400,35400,0
|
|
20240105,180600,9022502550,35400,35400,35400,35400,0
|
|
20240105,180500,9022502550,35400,35400,35400,35400,0
|
|
20240105,180400,9022502550,35400,35400,35400,35400,0
|
|
20240105,180300,9022502550,35400,35400,35400,35400,2677
|
|
20240105,180200,9022502550,35400,35400,35400,35400,0
|
|
20240105,180100,9022502550,35400,35400,35400,35400,0
|
|
20240105,180000,9022502550,35400,35400,35400,35400,0
|
|
20240105,175900,9022502550,35400,35400,35400,35400,0
|
|
20240105,175800,9022502550,35400,35400,35400,35400,0
|
|
20240105,175700,9022502550,35400,35400,35400,35400,0
|
|
20240105,175600,9022502550,35400,35400,35400,35400,0
|
|
20240105,175500,9022502550,35400,35400,35400,35400,0
|
|
20240105,175400,9022502550,35400,35400,35400,35400,0
|
|
20240105,175300,9022502550,35400,35400,35400,35400,0
|
|
20240105,175200,9022502550,35400,35400,35400,35400,0
|
|
20240105,175100,9022502550,35400,35400,35400,35400,0
|
|
20240105,175000,9022502550,35400,35400,35400,35400,0
|
|
20240105,174900,9022502550,35400,35400,35400,35400,0
|
|
20240105,174800,9022502550,35400,35400,35400,35400,0
|
|
20240105,174700,9022502550,35400,35400,35400,35400,0
|
|
20240105,174600,9022502550,35400,35400,35400,35400,0
|
|
20240105,174500,9022502550,35400,35400,35400,35400,0
|
|
20240105,174400,9022502550,35400,35400,35400,35400,0
|
|
20240105,174300,9022502550,35400,35400,35400,35400,0
|
|
20240105,174200,9022502550,35400,35400,35400,35400,0
|
|
20240105,174100,9022502550,35400,35400,35400,35400,0
|
|
20240105,174000,9022502550,35400,35400,35400,35400,0
|
|
20240105,173900,9022502550,35400,35400,35400,35400,0
|
|
20240105,173800,9022502550,35400,35400,35400,35400,0
|
|
20240105,173700,9022502550,35400,35400,35400,35400,0
|
|
20240105,173600,9022502550,35400,35400,35400,35400,0
|
|
20240105,173500,9022502550,35400,35400,35400,35400,0
|
|
20240105,173400,9022502550,35400,35400,35400,35400,0
|
|
20240105,173300,9022502550,35400,35400,35400,35400,2677
|
|
20240105,173200,9022502550,35400,35400,35400,35400,0
|
|
20240105,173100,9022502550,35400,35400,35400,35400,0
|
|
20240105,173000,9022502550,35400,35400,35400,35400,0
|
|
20240105,172900,9022502550,35400,35400,35400,35400,0
|
|
20240105,172800,9022502550,35400,35400,35400,35400,0
|
|
20240105,172700,9022502550,35400,35400,35400,35400,0
|
|
20240105,172600,9022502550,35400,35400,35400,35400,0
|
|
20240105,172500,9022502550,35400,35400,35400,35400,0
|
|
20240105,172400,9022502550,35400,35400,35400,35400,0
|
|
20240105,172300,9022502550,35400,35400,35400,35400,0
|
|
20240105,172200,9022502550,35400,35400,35400,35400,0
|
|
20240105,172100,9022502550,35400,35400,35400,35400,0
|
|
20240105,172000,9022502550,35400,35400,35400,35400,0
|
|
20240105,171900,9022502550,35400,35400,35400,35400,0
|
|
20240105,171800,9022502550,35400,35400,35400,35400,0
|
|
20240105,171700,9022502550,35400,35400,35400,35400,0
|
|
20240105,171600,9022502550,35400,35400,35400,35400,0
|
|
20240105,171500,9022502550,35400,35400,35400,35400,0
|
|
20240105,171400,9022502550,35400,35400,35400,35400,0
|
|
20240105,171300,9022502550,35400,35400,35400,35400,0
|
|
20240105,171200,9022502550,35400,35400,35400,35400,0
|
|
20240105,171100,9022502550,35400,35400,35400,35400,0
|
|
20240105,171000,9022502550,35400,35400,35400,35400,0
|
|
20240105,170900,9022502550,35400,35400,35400,35400,0
|
|
20240105,170800,9022502550,35400,35400,35400,35400,0
|
|
20240105,170700,9022502550,35400,35400,35400,35400,0
|
|
20240105,170600,9022502550,35400,35400,35400,35400,0
|
|
20240105,170500,9022502550,35400,35400,35400,35400,0
|
|
20240105,170400,9022502550,35400,35400,35400,35400,0
|
|
20240105,170300,9022502550,35400,35400,35400,35400,2677
|
|
20240105,170200,9022502550,35400,35400,35400,35400,0
|
|
20240105,170100,9022502550,35400,35400,35400,35400,0
|
|
20240105,170000,9022502550,35400,35400,35400,35400,0
|
|
20240105,165900,9022502550,35400,35400,35400,35400,0
|
|
20240105,165800,9022502550,35400,35400,35400,35400,0
|
|
20240105,165700,9022502550,35400,35400,35400,35400,0
|
|
20240105,165600,9022502550,35400,35400,35400,35400,0
|
|
20240105,165500,9022502550,35400,35400,35400,35400,0
|
|
20240105,165400,9022502550,35400,35400,35400,35400,0
|
|
20240105,165300,9022502550,35400,35400,35400,35400,0
|
|
20240105,165200,9022502550,35400,35400,35400,35400,0
|
|
20240105,165100,9022502550,35400,35400,35400,35400,0
|
|
20240105,165000,9022502550,35400,35400,35400,35400,0
|
|
20240105,164900,9022502550,35400,35400,35400,35400,0
|
|
20240105,164800,9022502550,35400,35400,35400,35400,0
|
|
20240105,164700,9022502550,35400,35400,35400,35400,0
|
|
20240105,164600,9022502550,35400,35400,35400,35400,0
|
|
20240105,164500,9022502550,35400,35400,35400,35400,0
|
|
20240105,164400,9022502550,35400,35400,35400,35400,0
|
|
20240105,164300,9022502550,35400,35400,35400,35400,0
|
|
20240105,164200,9022502550,35400,35400,35400,35400,0
|
|
20240105,164100,9022502550,35400,35400,35400,35400,0
|
|
20240105,164000,9022502550,35400,35400,35400,35400,0
|
|
20240105,163900,9022502550,35400,35400,35400,35400,0
|
|
20240105,163800,9022502550,35400,35400,35400,35400,0
|
|
20240105,163700,9022502550,35400,35400,35400,35400,0
|
|
20240105,163600,9022502550,35400,35400,35400,35400,0
|
|
20240105,163500,9022502550,35400,35400,35400,35400,0
|
|
20240105,163400,9022502550,35400,35400,35400,35400,0
|
|
20240105,163300,9022502550,35400,35400,35400,35400,2677
|
|
20240105,163200,9022502550,35400,35400,35400,35400,0
|
|
20240105,163100,9022502550,35400,35400,35400,35400,0
|
|
20240105,163000,9022502550,35400,35400,35400,35400,0
|
|
20240105,162900,9022502550,35400,35400,35400,35400,0
|
|
20240105,162800,9022502550,35400,35400,35400,35400,0
|
|
20240105,162700,9022502550,35400,35400,35400,35400,0
|
|
20240105,162600,9022502550,35400,35400,35400,35400,0
|
|
20240105,162500,9022502550,35400,35400,35400,35400,0
|
|
20240105,162400,9022502550,35400,35400,35400,35400,0
|
|
20240105,162300,9022502550,35400,35400,35400,35400,0
|
|
20240105,162200,9022502550,35400,35400,35400,35400,0
|
|
20240105,162100,9022502550,35400,35400,35400,35400,0
|
|
20240105,162000,9022502550,35400,35400,35400,35400,0
|
|
20240105,161900,9022502550,35400,35400,35400,35400,0
|
|
20240105,161800,9022502550,35400,35400,35400,35400,0
|
|
20240105,161700,9022502550,35400,35400,35400,35400,0
|
|
20240105,161600,9022502550,35400,35400,35400,35400,0
|
|
20240105,161500,9022502550,35400,35400,35400,35400,0
|
|
20240105,161400,9022502550,35400,35400,35400,35400,0
|
|
20240105,161300,9022502550,35400,35400,35400,35400,0
|
|
20240105,161200,9022502550,35400,35400,35400,35400,0
|
|
20240105,161100,9022502550,35400,35400,35400,35400,0
|
|
20240105,161000,9022502550,35400,35400,35400,35400,0
|
|
20240105,160900,9022502550,35400,35400,35400,35400,0
|
|
20240105,160800,9022502550,35400,35400,35400,35400,0
|
|
20240105,160700,9022502550,35400,35400,35400,35400,0
|
|
20240105,160600,9022502550,35400,35400,35400,35400,0
|
|
20240105,160500,9022502550,35400,35400,35400,35400,0
|
|
20240105,160400,9022502550,35400,35400,35400,35400,0
|
|
20240105,160300,9022502550,35400,35400,35400,35400,2677
|
|
20240105,160200,9022502550,35400,35400,35400,35400,0
|
|
20240105,160100,9022502550,35400,35400,35400,35400,0
|
|
20240105,160000,9022502550,35400,35400,35400,35400,0
|
|
20240105,155900,9022502550,35400,35400,35400,35400,0
|
|
20240105,155800,9022502550,35400,35400,35400,35400,0
|
|
20240105,155700,9022502550,35400,35400,35400,35400,0
|
|
20240105,155600,9022502550,35400,35400,35400,35400,0
|
|
20240105,155500,9022502550,35400,35400,35400,35400,0
|
|
20240105,155400,9022502550,35400,35400,35400,35400,0
|
|
20240105,155300,9022502550,35400,35400,35400,35400,0
|
|
20240105,155200,9022502550,35400,35400,35400,35400,0
|
|
20240105,155100,9022502550,35400,35400,35400,35400,0
|
|
20240105,155000,9022502550,35400,35400,35400,35400,0
|
|
20240105,154900,9022502550,35400,35400,35400,35400,0
|
|
20240105,154800,9022502550,35400,35400,35400,35400,0
|
|
20240105,154700,9022502550,35400,35400,35400,35400,0
|
|
20240105,154600,9022502550,35400,35400,35400,35400,0
|
|
20240105,154500,9022502550,35400,35400,35400,35400,0
|
|
20240105,154400,9022502550,35400,35400,35400,35400,0
|
|
20240105,154300,9022502550,35400,35400,35400,35400,0
|
|
20240105,154200,9022502550,35400,35400,35400,35400,0
|
|
20240105,154100,9022502550,35400,35400,35400,35400,0
|
|
20240105,154000,9022502550,35400,35400,35400,35400,0
|
|
20240105,153900,9022502550,35400,35400,35400,35400,0
|
|
20240105,153800,9022502550,35400,35400,35400,35400,0
|
|
20240105,153700,9022502550,35400,35400,35400,35400,0
|
|
20240105,153600,9022502550,35400,35400,35400,35400,0
|
|
20240105,153500,9022502550,35400,35400,35400,35400,0
|
|
20240105,153400,9022502550,35400,35400,35400,35400,0
|
|
20240105,153300,9022502550,35400,35400,35400,35400,2677
|
|
20240105,153200,9022502550,35400,35400,35400,35400,0
|
|
20240105,153100,9022502550,35400,35400,35400,35400,0
|
|
20240105,153000,9022502550,35400,35400,35400,35400,2677
|
|
20240105,152900,8927736750,35400,35400,35400,35400,0
|
|
20240105,152800,8927736750,35400,35400,35400,35400,0
|
|
20240105,152700,8927736750,35400,35400,35400,35400,0
|
|
20240105,152600,8927736750,35400,35400,35400,35400,0
|
|
20240105,152500,8927736750,35400,35400,35400,35400,0
|
|
20240105,152400,8927736750,35400,35400,35400,35400,0
|
|
20240105,152300,8927736750,35400,35400,35400,35400,0
|
|
20240105,152200,8927736750,35400,35400,35400,35400,0
|
|
20240105,152100,8927736750,35400,35400,35400,35400,0
|
|
20240105,152000,8927736750,35400,35400,35400,35400,0
|
|
20240105,151900,8927736750,35400,35300,35400,35300,625
|
|
20240105,151800,8905619100,35350,35300,35400,35300,481
|
|
20240105,151700,8888610000,35400,35350,35400,35300,1021
|
|
20240105,151600,8852493900,35350,35350,35350,35300,60
|
|
20240105,151500,8850373300,35300,35350,35350,35300,297
|
|
20240105,151400,8839879700,35350,35300,35350,35300,298
|
|
20240105,151300,8829349600,35350,35300,35350,35300,259
|
|
20240105,151200,8820194900,35300,35300,35350,35300,1117
|
|
20240105,151100,8780759950,35250,35250,35300,35250,233
|
|
20240105,151000,8772545300,35300,35250,35300,35250,201
|
|
20240105,150900,8765451450,35300,35300,35300,35250,128
|
|
20240105,150800,8760933700,35300,35300,35350,35300,127
|
|
20240105,150700,8756445600,35350,35300,35350,35300,81
|
|
20240105,150600,8753584400,35300,35350,35350,35250,153
|
|
20240105,150500,8748185650,35250,35250,35350,35200,484
|
|
20240105,150400,8731130450,35200,35250,35300,35200,268
|
|
20240105,150300,8721683650,35300,35250,35300,35250,431
|
|
20240105,150200,8706474400,35250,35200,35250,35200,170
|
|
20240105,150100,8700483150,35200,35150,35200,35150,204
|
|
20240105,150000,8693305500,35200,35200,35200,35150,60
|
|
20240105,145900,8691194050,35200,35150,35200,35150,273
|
|
20240105,145800,8681593550,35150,35200,35200,35150,609
|
|
20240105,145700,8660173600,35200,35250,35250,35200,68
|
|
20240105,145600,8657777500,35200,35300,35300,35200,437
|
|
20240105,145500,8642385000,35300,35200,35300,35200,138
|
|
20240105,145400,8637518900,35250,35150,35250,35150,77
|
|
20240105,145300,8634805800,35200,35200,35250,35200,359
|
|
20240105,145200,8622168550,35200,35150,35200,35150,130
|
|
20240105,145100,8617594300,35200,35200,35200,35150,99
|
|
20240105,145000,8614110000,35100,35250,35250,35050,2601
|
|
20240105,144900,8522812200,35300,35250,35300,35200,315
|
|
20240105,144800,8511695100,35200,35250,35350,35200,219
|
|
20240105,144700,8503974550,35250,35300,35350,35250,150
|
|
20240105,144600,8498676000,35300,35300,35350,35300,1427
|
|
20240105,144500,8448256250,35300,35350,35350,35300,165
|
|
20240105,144400,8442429650,35350,35300,35350,35300,169
|
|
20240105,144300,8436460950,35300,35350,35400,35300,98
|
|
20240105,144200,8432994550,35350,35450,35450,35350,1365
|
|
20240105,144100,8384736100,35300,35300,35300,35300,1
|
|
20240105,144000,8384700800,35400,35300,35400,35300,538
|
|
20240105,143900,8365671800,35300,35300,35300,35300,153
|
|
20240105,143800,8360270900,35300,35250,35300,35250,33
|
|
20240105,143700,8359106050,35300,35300,35300,35300,118
|
|
20240105,143600,8354940650,35300,35200,35300,35200,55
|
|
20240105,143500,8353002150,35300,35300,35300,35300,68
|
|
20240105,143400,8350601750,35300,35250,35300,35200,4827
|
|
20240105,143300,8180683750,35300,35300,35300,35300,38
|
|
20240105,143200,8179342350,35300,35450,35500,35200,4001
|
|
20240105,143100,8037999450,35450,35450,35450,35450,42
|
|
20240105,143000,8036510550,35450,35400,35450,35400,115
|
|
20240105,142900,8032433850,35450,35400,35450,35400,315
|
|
20240105,142800,8021280800,35400,35450,35450,35400,2399
|
|
20240105,142700,7936283200,35450,35450,35450,35400,189
|
|
20240105,142600,7929584700,35450,35400,35450,35400,37
|
|
20240105,142500,7928273300,35450,35450,35450,35450,162
|
|
20240105,142400,7922530400,35400,35400,35450,35400,137
|
|
20240105,142300,7917679550,35400,35400,35400,35400,555
|
|
20240105,142200,7898032550,35400,35400,35450,35400,342
|
|
20240105,142100,7885918050,35400,35450,35450,35400,48
|
|
20240105,142000,7884218200,35400,35350,35450,35350,756
|
|
20240105,141900,7857457300,35400,35400,35400,35400,53
|
|
20240105,141800,7855581100,35400,35400,35400,35400,112
|
|
20240105,141700,7851616300,35400,35400,35450,35400,167
|
|
20240105,141600,7845702600,35400,35400,35450,35350,181
|
|
20240105,141500,7839293550,35450,35400,35450,35400,302
|
|
20240105,141400,7828600000,35400,35350,35450,35350,28
|
|
20240105,141300,7827607900,35450,35450,35450,35400,130
|
|
20240105,141200,7823002550,35400,35400,35400,35400,144
|
|
20240105,141100,7817904950,35350,35400,35400,35350,69
|
|
20240105,141000,7815462600,35400,35400,35400,35400,212
|
|
20240105,140900,7807957800,35400,35400,35400,35400,25
|
|
20240105,140800,7807072800,35350,35400,35400,35350,33
|
|
20240105,140700,7805904650,35400,35350,35400,35350,547
|
|
20240105,140600,7786566800,35350,35400,35400,35350,51
|
|
20240105,140500,7784761650,35400,35350,35400,35350,185
|
|
20240105,140400,7778220250,35400,35350,35400,35350,52
|
|
20240105,140300,7776380200,35350,35350,35400,35350,285
|
|
20240105,140200,7766305050,35350,35350,35350,35350,305
|
|
20240105,140100,7755523300,35400,35400,35400,35350,205
|
|
20240105,140000,7748269300,35400,35350,35400,35350,31
|
|
20240105,135900,7747172500,35350,35350,35350,35350,52
|
|
20240105,135800,7745334300,35350,35350,35350,35300,63
|
|
20240105,135700,7743107550,35350,35400,35400,35300,628
|
|
20240105,135600,7720909250,35350,35400,35400,35350,94
|
|
20240105,135500,7717582650,35400,35350,35400,35350,19
|
|
20240105,135400,7716910850,35350,35400,35400,35350,349
|
|
20240105,135300,7704572550,35400,35450,35450,35400,132
|
|
20240105,135200,7699898250,35400,35400,35400,35400,309
|
|
20240105,135100,7688959650,35450,35350,35450,35350,537
|
|
20240105,135000,7669948900,35350,35350,35350,35350,315
|
|
20240105,134900,7658813650,35350,35300,35350,35300,175
|
|
20240105,134800,7652633900,35300,35250,35350,35150,1330
|
|
20240105,134700,7605838300,35250,35350,35350,35250,300
|
|
20240105,134600,7595247100,35300,35350,35350,35300,29
|
|
20240105,134500,7594222000,35350,35300,35350,35250,71
|
|
20240105,134400,7591715100,35300,35400,35400,35200,1567
|
|
20240105,134300,7536485250,35400,35450,35450,35400,86
|
|
20240105,134200,7533439850,35450,35350,35450,35350,217
|
|
20240105,134100,7525767200,35450,35400,35450,35400,387
|
|
20240105,134000,7512063350,35400,35400,35400,35400,59
|
|
20240105,133900,7509974750,35400,35400,35400,35400,165
|
|
20240105,133800,7504133750,35400,35400,35450,35400,54
|
|
20240105,133700,7502220400,35400,35450,35450,35350,254
|
|
20240105,133600,7493229750,35450,35300,35450,35250,339
|
|
20240105,133500,7481265900,35300,35450,35450,35300,686
|
|
20240105,133400,7457044700,35450,35300,35500,35250,139
|
|
20240105,133300,7452136700,35100,35550,35600,35100,4536
|
|
20240105,133200,7292188400,35600,35600,35600,35600,67
|
|
20240105,133100,7289803200,35600,35600,35600,35600,152
|
|
20240105,133000,7284392000,35650,35550,35650,35550,222
|
|
20240105,132900,7276494300,35650,35650,35650,35550,131
|
|
20240105,132800,7271830750,35600,35700,35700,35600,445
|
|
20240105,132700,7255969250,35700,35650,35700,35650,61
|
|
20240105,132600,7253792000,35700,35700,35700,35700,100
|
|
20240105,132500,7250222000,35600,35500,35700,35500,1229
|
|
20240105,132400,7206558150,35500,35450,35500,35450,147
|
|
20240105,132300,7201341450,35500,35500,35500,35450,503
|
|
20240105,132200,7183505150,35500,35450,35500,35400,473
|
|
20240105,132100,7166748350,35500,35450,35500,35450,357
|
|
20240105,132000,7154092000,35450,35500,35500,35450,803
|
|
20240105,131900,7125610750,35450,35500,35500,35450,205
|
|
20240105,131800,7118342050,35500,35500,35500,35400,136
|
|
20240105,131700,7113523050,35500,35500,35500,35400,239
|
|
20240105,131600,7105057600,35500,35500,35500,35400,352
|
|
20240105,131500,7092581600,35400,35400,35500,35350,374
|
|
20240105,131400,7079339950,35450,35450,35500,35400,491
|
|
20240105,131300,7061944050,35450,35500,35550,35450,723
|
|
20240105,131200,7036285750,35500,35700,35700,35500,2088
|
|
20240105,131100,6961946400,35700,35700,35700,35700,68
|
|
20240105,131000,6959518800,35700,35700,35700,35650,80
|
|
20240105,130900,6956665250,35700,35650,35700,35650,373
|
|
20240105,130800,6943365600,35650,35700,35700,35650,96
|
|
20240105,130700,6939939900,35700,35650,35700,35650,263
|
|
20240105,130600,6930560300,35650,35650,35750,35650,341
|
|
20240105,130500,6918400200,35650,35750,35750,35650,705
|
|
20240105,130400,6893203750,35650,35650,35750,35650,60
|
|
20240105,130300,6891062950,35700,35650,35700,35650,436
|
|
20240105,130200,6875516850,35650,35700,35850,35650,703
|
|
20240105,130100,6850413300,35700,35700,35700,35700,30
|
|
20240105,130000,6849342300,35850,35700,35850,35700,61
|
|
20240105,125900,6847157900,35800,35700,35800,35700,176
|
|
20240105,125800,6840862150,35800,35800,35800,35800,22
|
|
20240105,125700,6840074550,35700,35850,35850,35700,832
|
|
20240105,125600,6810348600,35750,35750,35850,35750,337
|
|
20240105,125500,6798297050,35800,35850,35850,35800,94
|
|
20240105,125400,6794927600,35750,35800,35800,35750,43
|
|
20240105,125300,6793389300,35800,35800,35800,35750,112
|
|
20240105,125200,6789382100,35900,35850,35900,35750,238
|
|
20240105,125100,6780857150,35850,35850,35900,35800,88
|
|
20240105,125000,6777703700,35850,35800,35900,35800,190
|
|
20240105,124900,6770890200,35900,35900,35900,35750,64
|
|
20240105,124800,6768594300,35750,35800,35900,35750,200
|
|
20240105,124700,6761432300,35900,35900,35900,35800,839
|
|
20240105,124600,6731352850,35900,35900,35900,35900,60
|
|
20240105,124500,6729198850,35900,35900,35900,35850,66
|
|
20240105,124400,6726829500,35900,35950,35950,35900,75
|
|
20240105,124300,6724136000,35950,35950,35950,35850,104
|
|
20240105,124200,6720402200,35850,35950,35950,35800,77
|
|
20240105,124100,6717637750,35950,35850,35950,35800,218
|
|
20240105,124000,6709823650,35950,35950,35950,35900,179
|
|
20240105,123900,6703395400,35900,35900,35950,35850,37
|
|
20240105,123800,6702067500,35850,35850,35950,35850,149
|
|
20240105,123700,6696717500,35850,35850,35950,35850,1562
|
|
20240105,123600,6640657850,35700,35700,35850,35700,21
|
|
20240105,123500,6639907700,35850,35700,35850,35700,94
|
|
20240105,123400,6636539250,35700,35800,35850,35700,94
|
|
20240105,123300,6633175750,35800,35700,35800,35700,1324
|
|
20240105,123200,6585845950,35700,35700,35700,35650,185
|
|
20240105,123100,6579248000,35750,35650,35750,35650,144
|
|
20240105,123000,6574111550,35650,35650,35700,35650,791
|
|
20240105,122900,6545899050,35650,35700,35700,35650,189
|
|
20240105,122800,6539157700,35700,35700,35700,35700,78
|
|
20240105,122700,6536373100,35700,35700,35700,35700,30
|
|
20240105,122600,6535302100,35700,35700,35750,35650,396
|
|
20240105,122500,6521162450,35700,35750,35750,35700,49
|
|
20240105,122400,6519411600,35750,35750,35750,35750,2
|
|
20240105,122300,6519340100,35750,35700,35800,35700,135
|
|
20240105,122200,6514510850,35750,35750,35750,35750,45
|
|
20240105,122100,6512902100,35750,35700,35750,35700,429
|
|
20240105,122000,6497586500,35700,35700,35800,35650,378
|
|
20240105,121900,6484106400,35650,35800,35800,35650,686
|
|
20240105,121800,6459613500,35800,35750,35800,35650,783
|
|
20240105,121700,6431637800,35750,35700,35750,35650,100
|
|
20240105,121600,6428066750,35650,35650,35650,35600,210
|
|
20240105,121500,6420582500,35650,35600,35650,35600,170
|
|
20240105,121400,6414528500,35600,35600,35600,35500,573
|
|
20240105,121300,6394150100,35600,35800,35800,35600,1222
|
|
20240105,121200,6350537250,35750,35850,35850,35750,369
|
|
20240105,121100,6337344300,35850,35800,35850,35800,130
|
|
20240105,121000,6332686450,35850,35850,35850,35850,117
|
|
20240105,120900,6328492000,35850,35850,35850,35750,417
|
|
20240105,120800,6313556700,35850,35850,35850,35800,70
|
|
20240105,120700,6311047350,35850,35800,35850,35800,679
|
|
20240105,120600,6286738650,35800,35850,35850,35800,358
|
|
20240105,120500,6273915700,35850,35950,36000,35800,2035
|
|
20240105,120400,6200761150,35950,36050,36050,35950,356
|
|
20240105,120300,6187943700,36050,36000,36050,36000,253
|
|
20240105,120200,6178831800,36050,36000,36050,36000,310
|
|
20240105,120100,6167662750,36050,36050,36100,36050,907
|
|
20240105,120000,6134956200,36050,36000,36050,35950,2919
|
|
20240105,115900,6029868100,36000,36000,36000,35950,1023
|
|
20240105,115800,5993074300,36000,35950,36000,35950,327
|
|
20240105,115700,5981304450,36000,36000,36000,35950,637
|
|
20240105,115600,5958376800,36000,36000,36000,36000,192
|
|
20240105,115500,5951464800,36000,35950,36000,35900,1369
|
|
20240105,115400,5902270600,35950,35950,36000,35950,1980
|
|
20240105,115300,5831087450,35950,35950,35950,35900,874
|
|
20240105,115200,5799669750,35950,35900,35950,35900,234
|
|
20240105,115100,5791257900,35900,35950,35950,35900,402
|
|
20240105,115000,5776806900,35950,35900,35950,35900,472
|
|
20240105,114900,5759849400,35900,35850,35900,35850,757
|
|
20240105,114800,5732675950,35900,35850,35900,35850,793
|
|
20240105,114700,5704222900,35850,35900,35900,35850,395
|
|
20240105,114600,5690044000,35900,35900,35900,35850,319
|
|
20240105,114500,5678594400,35900,35800,35900,35800,2688
|
|
20240105,114400,5582285450,35800,35750,35800,35750,540
|
|
20240105,114300,5562961750,35800,35800,35800,35750,593
|
|
20240105,114200,5541750350,35750,35750,35800,35750,1643
|
|
20240105,114100,5483010900,35750,35750,35750,35700,403
|
|
20240105,114000,5468604150,35750,35700,35750,35700,677
|
|
20240105,113900,5444429400,35700,35700,35700,35650,938
|
|
20240105,113800,5410943250,35700,35700,35700,35650,583
|
|
20240105,113700,5390137650,35650,35700,35700,35650,275
|
|
20240105,113600,5380320250,35650,35650,35700,35650,484
|
|
20240105,113500,5363060000,35650,35650,35650,35650,258
|
|
20240105,113400,5353862300,35650,35600,35650,35600,631
|
|
20240105,113300,5331370750,35650,35600,35650,35600,193
|
|
20240105,113200,5324491900,35650,35600,35650,35600,1023
|
|
20240105,113100,5288027400,35650,35650,35650,35600,77
|
|
20240105,113000,5285284800,35650,35600,35650,35600,726
|
|
20240105,112900,5259429550,35600,35600,35600,35550,811
|
|
20240105,112800,5230567950,35600,35550,35600,35500,667
|
|
20240105,112700,5206853550,35550,35500,35550,35500,1156
|
|
20240105,112600,5165788000,35500,35550,35550,35500,331
|
|
20240105,112500,5154035100,35550,35550,35550,35500,1672
|
|
20240105,112400,5094596000,35550,35550,35550,35500,2448
|
|
20240105,112300,5007582850,35500,35550,35550,35500,256
|
|
20240105,112200,4998486500,35550,35500,35550,35500,79
|
|
20240105,112100,4995679400,35500,35500,35550,35500,516
|
|
20240105,112000,4977340850,35500,35450,35550,35450,613
|
|
20240105,111900,4955549450,35550,35500,35550,35500,121
|
|
20240105,111800,4951251750,35500,35500,35550,35500,497
|
|
20240105,111700,4933606350,35550,35500,35550,35500,157
|
|
20240105,111600,4928030600,35500,35550,35550,35500,149
|
|
20240105,111500,4922734150,35500,35500,35550,35450,541
|
|
20240105,111400,4903527000,35500,35500,35500,35500,415
|
|
20240105,111300,4888794500,35500,35500,35500,35450,256
|
|
20240105,111200,4879706750,35500,35450,35550,35450,103
|
|
20240105,111100,4876050600,35450,35500,35550,35450,726
|
|
20240105,111000,4850272150,35550,35500,35550,35500,352
|
|
20240105,110900,4837761150,35550,35500,35550,35500,176
|
|
20240105,110800,4831504700,35550,35450,35550,35450,1974
|
|
20240105,110700,4761429000,35500,35500,35500,35450,315
|
|
20240105,110600,4750247100,35500,35500,35500,35450,200
|
|
20240105,110500,4743147700,35500,35500,35500,35500,77
|
|
20240105,110400,4740414200,35450,35450,35500,35450,249
|
|
20240105,110300,4731585950,35500,35500,35500,35450,289
|
|
20240105,110200,4721326850,35500,35400,35500,35400,119
|
|
20240105,110100,4717113750,35450,35450,35450,35450,274
|
|
20240105,110000,4707400450,35350,35450,35500,35350,1002
|
|
20240105,105900,4671919100,35450,35500,35500,35450,206
|
|
20240105,105800,4664607000,35500,35450,35500,35400,211
|
|
20240105,105700,4657124750,35400,35450,35450,35400,137
|
|
20240105,105600,4652270950,35450,35400,35450,35350,1409
|
|
20240105,105500,4602392200,35400,35350,35400,35350,381
|
|
20240105,105400,4588920900,35300,35300,35350,35300,337
|
|
20240105,105300,4577014300,35350,35350,35400,35300,504
|
|
20240105,105200,4559202200,35400,35400,35450,35400,323
|
|
20240105,105100,4547761900,35400,35300,35500,35300,160
|
|
20240105,105000,4542089600,35400,35450,35500,35300,454
|
|
20240105,104900,4526021100,35450,35400,35450,35350,2235
|
|
20240105,104800,4446899500,35450,35400,35450,35350,275
|
|
20240105,104700,4437161050,35400,35650,35650,35400,2121
|
|
20240105,104600,4361822700,35650,35600,35650,35600,205
|
|
20240105,104500,4354521850,35550,35550,35600,35500,272
|
|
20240105,104400,4344842100,35550,35600,35600,35500,285
|
|
20240105,104300,4334702150,35550,35550,35600,35500,946
|
|
20240105,104200,4301072350,35550,35600,35650,35550,1125
|
|
20240105,104100,4261001150,35650,35650,35650,35600,206
|
|
20240105,104000,4253660050,35650,35600,35650,35600,485
|
|
20240105,103900,4236379800,35600,35550,35600,35550,2189
|
|
20240105,103800,4158466300,35600,35550,35600,35550,155
|
|
20240105,103700,4152951100,35600,35550,35600,35550,137
|
|
20240105,103600,4148074350,35550,35500,35600,35500,332
|
|
20240105,103500,4136266350,35550,35500,35600,35500,268
|
|
20240105,103400,4126733000,35550,35500,35600,35500,564
|
|
20240105,103300,4106680300,35550,35500,35550,35500,461
|
|
20240105,103200,4090307150,35600,35550,35600,35500,1109
|
|
20240105,103100,4050882000,35550,35500,35550,35500,482
|
|
20240105,103000,4033761500,35500,35550,35550,35500,314
|
|
20240105,102900,4022605050,35550,35500,35550,35450,368
|
|
20240105,102800,4009543050,35500,35450,35500,35450,165
|
|
20240105,102700,4003686050,35500,35500,35500,35500,226
|
|
20240105,102600,3995663050,35500,35550,35550,35450,807
|
|
20240105,102500,3967031650,35550,35500,35550,35500,725
|
|
20240105,102400,3941262350,35550,35500,35550,35450,552
|
|
20240105,102300,3921659350,35500,35550,35550,35450,332
|
|
20240105,102200,3909866100,35500,35500,35550,35450,1042
|
|
20240105,102100,3872860900,35500,35400,35500,35400,2400
|
|
20240105,102000,3787726550,35450,35400,35450,35300,1864
|
|
20240105,101900,3721750900,35350,35350,35400,35300,962
|
|
20240105,101800,3687729600,35350,35300,35350,35300,532
|
|
20240105,101700,3668937700,35250,35250,35300,35250,115
|
|
20240105,101600,3664879200,35300,35250,35300,35250,190
|
|
20240105,101500,3658175100,35250,35300,35300,35250,242
|
|
20240105,101400,3649640850,35300,35250,35300,35250,275
|
|
20240105,101300,3639938000,35300,35200,35300,35200,430
|
|
20240105,101200,3624779650,35200,35200,35250,35150,257
|
|
20240105,101100,3615731450,35200,35100,35200,35100,182
|
|
20240105,101000,3609333700,35200,35150,35200,35150,801
|
|
20240105,100900,3581171050,35200,35150,35200,35100,789
|
|
20240105,100800,3553413500,35150,35100,35150,35100,360
|
|
20240105,100700,3540776800,35100,35050,35100,35050,70
|
|
20240105,100600,3538319950,35050,35050,35100,35050,226
|
|
20240105,100500,3530390200,35050,35050,35100,35050,294
|
|
20240105,100400,3520080750,35050,35100,35150,35050,1406
|
|
20240105,100300,3470724050,35100,35200,35200,35100,853
|
|
20240105,100200,3440734650,35250,35200,35250,35200,355
|
|
20240105,100100,3428232450,35200,35200,35250,35150,464
|
|
20240105,100000,3411892150,35200,35200,35250,35150,250
|
|
20240105,095900,3403098700,35200,35200,35250,35200,294
|
|
20240105,095800,3392741600,35200,35250,35250,35200,198
|
|
20240105,095700,3385764100,35300,35350,35350,35200,365
|
|
20240105,095600,3372886050,35350,35350,35350,35250,682
|
|
20240105,095500,3348804850,35300,35350,35350,35300,357
|
|
20240105,095400,3336187550,35350,35300,35400,35300,250
|
|
20240105,095300,3327340000,35300,35300,35300,35200,160
|
|
20240105,095200,3321694650,35300,35300,35350,35300,259
|
|
20240105,095100,3312545800,35300,35250,35300,35200,255
|
|
20240105,095000,3303557350,35250,35250,35300,35250,235
|
|
20240105,094900,3295266550,35200,35450,35500,35150,1250
|
|
20240105,094800,3251095450,35450,35450,35500,35400,1542
|
|
20240105,094700,3196473800,35450,35500,35500,35450,493
|
|
20240105,094600,3178990600,35450,35400,35450,35350,630
|
|
20240105,094500,3156678150,35350,35300,35400,35300,618
|
|
20240105,094400,3134834950,35300,35300,35350,35300,337
|
|
20240105,094300,3122930550,35300,35250,35300,35200,227
|
|
20240105,094200,3114924100,35250,35250,35350,35250,1608
|
|
20240105,094100,3058165150,35250,35350,35350,35250,2350
|
|
20240105,094000,2975212400,35300,35450,35500,35300,1823
|
|
20240105,093900,2910742650,35500,35550,35550,35450,2740
|
|
20240105,093800,2813472450,35550,35550,35550,35500,940
|
|
20240105,093700,2780070750,35550,35450,35550,35450,318
|
|
20240105,093600,2768774250,35450,35500,35550,35450,1138
|
|
20240105,093500,2728370150,35500,35450,35550,35450,224
|
|
20240105,093400,2720415950,35550,35500,35550,35450,668
|
|
20240105,093300,2696699850,35450,35450,35500,35450,458
|
|
20240105,093200,2680441700,35550,35350,35550,35350,846
|
|
20240105,093100,2650435300,35400,35350,35550,35350,471
|
|
20240105,093000,2633746100,35350,35550,35600,35300,1457
|
|
20240105,092900,2582007550,35500,35600,35600,35500,1310
|
|
20240105,092800,2535427150,35600,35500,35600,35500,1065
|
|
20240105,092700,2497564350,35500,35500,35550,35450,1253
|
|
20240105,092600,2453053750,35500,35400,35500,35300,1291
|
|
20240105,092500,2407348700,35400,35350,35400,35350,590
|
|
20240105,092400,2386469550,35350,35250,35350,35250,1075
|
|
20240105,092300,2348533150,35250,35150,35250,35100,885
|
|
20240105,092200,2317378850,35150,35300,35300,35150,1051
|
|
20240105,092100,2280354100,35350,35400,35450,35300,692
|
|
20240105,092000,2255887750,35450,35250,35550,35250,5803
|
|
20240105,091900,2050339750,35250,35300,35300,35200,2757
|
|
20240105,091800,1953153800,35300,35300,35350,35200,1498
|
|
20240105,091700,1900261200,35300,35400,35450,35300,1573
|
|
20240105,091600,1844602650,35450,35300,35450,35250,6016
|
|
20240105,091500,1631965600,35300,35200,35300,35100,3089
|
|
20240105,091400,1523231250,35150,35100,35250,35100,2326
|
|
20240105,091300,1441387050,35150,34900,35150,34800,2303
|
|
20240105,091200,1360778650,34900,35100,35100,34900,2742
|
|
20240105,091100,1264764850,35100,34550,35450,34550,13103
|
|
20240105,091000,806628400,34550,34700,34750,34500,3489
|
|
20240105,090900,685739000,34700,34700,34750,34700,1563
|
|
20240105,090800,631453750,34700,34450,34700,34450,4850
|
|
20240105,090700,463849400,34450,34450,34500,34400,2189
|
|
20240105,090600,388489600,34450,34400,34500,34400,2725
|
|
20240105,090500,294565600,34400,34200,34400,34200,2633
|
|
20240105,090400,204164100,34200,34200,34200,34200,905
|
|
20240105,090300,173213100,34200,34100,34200,34100,728
|
|
20240105,090200,148355200,34150,34100,34150,34100,606
|
|
20240105,090100,127679000,34100,34000,34100,34000,2536
|
|
20240105,090000,41260700,34000,33750,34000,33750,916
|