701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,203800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,203700,10771678400,38200,38200,38200,38200,0
|
|
20240104,203600,10771678400,38200,38200,38200,38200,0
|
|
20240104,203500,10771678400,38200,38200,38200,38200,0
|
|
20240104,203400,10771678400,38200,38200,38200,38200,0
|
|
20240104,203300,10771678400,38200,38200,38200,38200,0
|
|
20240104,203200,10771678400,38200,38200,38200,38200,0
|
|
20240104,203100,10771678400,38200,38200,38200,38200,0
|
|
20240104,203000,10771678400,38200,38200,38200,38200,0
|
|
20240104,202900,10771678400,38200,38200,38200,38200,0
|
|
20240104,202800,10771678400,38200,38200,38200,38200,0
|
|
20240104,202700,10771678400,38200,38200,38200,38200,0
|
|
20240104,202600,10771678400,38200,38200,38200,38200,0
|
|
20240104,202500,10771678400,38200,38200,38200,38200,0
|
|
20240104,202400,10771678400,38200,38200,38200,38200,0
|
|
20240104,202300,10771678400,38200,38200,38200,38200,0
|
|
20240104,202200,10771678400,38200,38200,38200,38200,0
|
|
20240104,202100,10771678400,38200,38200,38200,38200,0
|
|
20240104,202000,10771678400,38200,38200,38200,38200,0
|
|
20240104,201900,10771678400,38200,38200,38200,38200,0
|
|
20240104,201800,10771678400,38200,38200,38200,38200,0
|
|
20240104,201700,10771678400,38200,38200,38200,38200,0
|
|
20240104,201600,10771678400,38200,38200,38200,38200,0
|
|
20240104,201500,10771678400,38200,38200,38200,38200,0
|
|
20240104,201400,10771678400,38200,38200,38200,38200,0
|
|
20240104,201300,10771678400,38200,38200,38200,38200,0
|
|
20240104,201200,10771678400,38200,38200,38200,38200,0
|
|
20240104,201100,10771678400,38200,38200,38200,38200,0
|
|
20240104,201000,10771678400,38200,38200,38200,38200,0
|
|
20240104,200900,10771678400,38200,38200,38200,38200,0
|
|
20240104,200800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,200700,10771678400,38200,38200,38200,38200,0
|
|
20240104,200600,10771678400,38200,38200,38200,38200,0
|
|
20240104,200500,10771678400,38200,38200,38200,38200,0
|
|
20240104,200400,10771678400,38200,38200,38200,38200,0
|
|
20240104,200300,10771678400,38200,38200,38200,38200,0
|
|
20240104,200200,10771678400,38200,38200,38200,38200,0
|
|
20240104,200100,10771678400,38200,38200,38200,38200,0
|
|
20240104,200000,10771678400,38200,38200,38200,38200,0
|
|
20240104,195900,10771678400,38200,38200,38200,38200,0
|
|
20240104,195800,10771678400,38200,38200,38200,38200,0
|
|
20240104,195700,10771678400,38200,38200,38200,38200,0
|
|
20240104,195600,10771678400,38200,38200,38200,38200,0
|
|
20240104,195500,10771678400,38200,38200,38200,38200,0
|
|
20240104,195400,10771678400,38200,38200,38200,38200,0
|
|
20240104,195300,10771678400,38200,38200,38200,38200,0
|
|
20240104,195200,10771678400,38200,38200,38200,38200,0
|
|
20240104,195100,10771678400,38200,38200,38200,38200,0
|
|
20240104,195000,10771678400,38200,38200,38200,38200,0
|
|
20240104,194900,10771678400,38200,38200,38200,38200,0
|
|
20240104,194800,10771678400,38200,38200,38200,38200,0
|
|
20240104,194700,10771678400,38200,38200,38200,38200,0
|
|
20240104,194600,10771678400,38200,38200,38200,38200,0
|
|
20240104,194500,10771678400,38200,38200,38200,38200,0
|
|
20240104,194400,10771678400,38200,38200,38200,38200,0
|
|
20240104,194300,10771678400,38200,38200,38200,38200,0
|
|
20240104,194200,10771678400,38200,38200,38200,38200,0
|
|
20240104,194100,10771678400,38200,38200,38200,38200,0
|
|
20240104,194000,10771678400,38200,38200,38200,38200,0
|
|
20240104,193900,10771678400,38200,38200,38200,38200,0
|
|
20240104,193800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,193700,10771678400,38200,38200,38200,38200,0
|
|
20240104,193600,10771678400,38200,38200,38200,38200,0
|
|
20240104,193500,10771678400,38200,38200,38200,38200,0
|
|
20240104,193400,10771678400,38200,38200,38200,38200,0
|
|
20240104,193300,10771678400,38200,38200,38200,38200,0
|
|
20240104,193200,10771678400,38200,38200,38200,38200,0
|
|
20240104,193100,10771678400,38200,38200,38200,38200,0
|
|
20240104,193000,10771678400,38200,38200,38200,38200,0
|
|
20240104,192900,10771678400,38200,38200,38200,38200,0
|
|
20240104,192800,10771678400,38200,38200,38200,38200,0
|
|
20240104,192700,10771678400,38200,38200,38200,38200,0
|
|
20240104,192600,10771678400,38200,38200,38200,38200,0
|
|
20240104,192500,10771678400,38200,38200,38200,38200,0
|
|
20240104,192400,10771678400,38200,38200,38200,38200,0
|
|
20240104,192300,10771678400,38200,38200,38200,38200,0
|
|
20240104,192200,10771678400,38200,38200,38200,38200,0
|
|
20240104,192100,10771678400,38200,38200,38200,38200,0
|
|
20240104,192000,10771678400,38200,38200,38200,38200,0
|
|
20240104,191900,10771678400,38200,38200,38200,38200,0
|
|
20240104,191800,10771678400,38200,38200,38200,38200,0
|
|
20240104,191700,10771678400,38200,38200,38200,38200,0
|
|
20240104,191600,10771678400,38200,38200,38200,38200,0
|
|
20240104,191500,10771678400,38200,38200,38200,38200,0
|
|
20240104,191400,10771678400,38200,38200,38200,38200,0
|
|
20240104,191300,10771678400,38200,38200,38200,38200,0
|
|
20240104,191200,10771678400,38200,38200,38200,38200,0
|
|
20240104,191100,10771678400,38200,38200,38200,38200,0
|
|
20240104,191000,10771678400,38200,38200,38200,38200,0
|
|
20240104,190900,10771678400,38200,38200,38200,38200,0
|
|
20240104,190800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,190700,10771678400,38200,38200,38200,38200,0
|
|
20240104,190600,10771678400,38200,38200,38200,38200,0
|
|
20240104,190500,10771678400,38200,38200,38200,38200,0
|
|
20240104,190400,10771678400,38200,38200,38200,38200,0
|
|
20240104,190300,10771678400,38200,38200,38200,38200,0
|
|
20240104,190200,10771678400,38200,38200,38200,38200,0
|
|
20240104,190100,10771678400,38200,38200,38200,38200,0
|
|
20240104,190000,10771678400,38200,38200,38200,38200,0
|
|
20240104,185900,10771678400,38200,38200,38200,38200,0
|
|
20240104,185800,10771678400,38200,38200,38200,38200,0
|
|
20240104,185700,10771678400,38200,38200,38200,38200,0
|
|
20240104,185600,10771678400,38200,38200,38200,38200,0
|
|
20240104,185500,10771678400,38200,38200,38200,38200,0
|
|
20240104,185400,10771678400,38200,38200,38200,38200,0
|
|
20240104,185300,10771678400,38200,38200,38200,38200,0
|
|
20240104,185200,10771678400,38200,38200,38200,38200,0
|
|
20240104,185100,10771678400,38200,38200,38200,38200,0
|
|
20240104,185000,10771678400,38200,38200,38200,38200,0
|
|
20240104,184900,10771678400,38200,38200,38200,38200,0
|
|
20240104,184800,10771678400,38200,38200,38200,38200,0
|
|
20240104,184700,10771678400,38200,38200,38200,38200,0
|
|
20240104,184600,10771678400,38200,38200,38200,38200,0
|
|
20240104,184500,10771678400,38200,38200,38200,38200,0
|
|
20240104,184400,10771678400,38200,38200,38200,38200,0
|
|
20240104,184300,10771678400,38200,38200,38200,38200,0
|
|
20240104,184200,10771678400,38200,38200,38200,38200,0
|
|
20240104,184100,10771678400,38200,38200,38200,38200,0
|
|
20240104,184000,10771678400,38200,38200,38200,38200,0
|
|
20240104,183900,10771678400,38200,38200,38200,38200,0
|
|
20240104,183800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,183700,10771678400,38200,38200,38200,38200,0
|
|
20240104,183600,10771678400,38200,38200,38200,38200,0
|
|
20240104,183500,10771678400,38200,38200,38200,38200,0
|
|
20240104,183400,10771678400,38200,38200,38200,38200,0
|
|
20240104,183300,10771678400,38200,38200,38200,38200,0
|
|
20240104,183200,10771678400,38200,38200,38200,38200,0
|
|
20240104,183100,10771678400,38200,38200,38200,38200,0
|
|
20240104,183000,10771678400,38200,38200,38200,38200,0
|
|
20240104,182900,10771678400,38200,38200,38200,38200,0
|
|
20240104,182800,10771678400,38200,38200,38200,38200,0
|
|
20240104,182700,10771678400,38200,38200,38200,38200,0
|
|
20240104,182600,10771678400,38200,38200,38200,38200,0
|
|
20240104,182500,10771678400,38200,38200,38200,38200,0
|
|
20240104,182400,10771678400,38200,38200,38200,38200,0
|
|
20240104,182300,10771678400,38200,38200,38200,38200,0
|
|
20240104,182200,10771678400,38200,38200,38200,38200,0
|
|
20240104,182100,10771678400,38200,38200,38200,38200,0
|
|
20240104,182000,10771678400,38200,38200,38200,38200,0
|
|
20240104,181900,10771678400,38200,38200,38200,38200,0
|
|
20240104,181800,10771678400,38200,38200,38200,38200,0
|
|
20240104,181700,10771678400,38200,38200,38200,38200,0
|
|
20240104,181600,10771678400,38200,38200,38200,38200,0
|
|
20240104,181500,10771678400,38200,38200,38200,38200,0
|
|
20240104,181400,10771678400,38200,38200,38200,38200,0
|
|
20240104,181300,10771678400,38200,38200,38200,38200,0
|
|
20240104,181200,10771678400,38200,38200,38200,38200,0
|
|
20240104,181100,10771678400,38200,38200,38200,38200,0
|
|
20240104,181000,10771678400,38200,38200,38200,38200,0
|
|
20240104,180900,10771678400,38200,38200,38200,38200,0
|
|
20240104,180800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,180700,10771678400,38200,38200,38200,38200,0
|
|
20240104,180600,10771678400,38200,38200,38200,38200,0
|
|
20240104,180500,10771678400,38200,38200,38200,38200,0
|
|
20240104,180400,10771678400,38200,38200,38200,38200,0
|
|
20240104,180300,10771678400,38200,38200,38200,38200,0
|
|
20240104,180200,10771678400,38200,38200,38200,38200,0
|
|
20240104,180100,10771678400,38200,38200,38200,38200,0
|
|
20240104,180000,10771678400,38200,38200,38200,38200,0
|
|
20240104,175900,10771678400,38200,38200,38200,38200,0
|
|
20240104,175800,10771678400,38200,38200,38200,38200,0
|
|
20240104,175700,10771678400,38200,38200,38200,38200,0
|
|
20240104,175600,10771678400,38200,38200,38200,38200,0
|
|
20240104,175500,10771678400,38200,38200,38200,38200,0
|
|
20240104,175400,10771678400,38200,38200,38200,38200,0
|
|
20240104,175300,10771678400,38200,38200,38200,38200,0
|
|
20240104,175200,10771678400,38200,38200,38200,38200,0
|
|
20240104,175100,10771678400,38200,38200,38200,38200,0
|
|
20240104,175000,10771678400,38200,38200,38200,38200,0
|
|
20240104,174900,10771678400,38200,38200,38200,38200,0
|
|
20240104,174800,10771678400,38200,38200,38200,38200,0
|
|
20240104,174700,10771678400,38200,38200,38200,38200,0
|
|
20240104,174600,10771678400,38200,38200,38200,38200,0
|
|
20240104,174500,10771678400,38200,38200,38200,38200,0
|
|
20240104,174400,10771678400,38200,38200,38200,38200,0
|
|
20240104,174300,10771678400,38200,38200,38200,38200,0
|
|
20240104,174200,10771678400,38200,38200,38200,38200,0
|
|
20240104,174100,10771678400,38200,38200,38200,38200,0
|
|
20240104,174000,10771678400,38200,38200,38200,38200,0
|
|
20240104,173900,10771678400,38200,38200,38200,38200,0
|
|
20240104,173800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,173700,10771678400,38200,38200,38200,38200,0
|
|
20240104,173600,10771678400,38200,38200,38200,38200,0
|
|
20240104,173500,10771678400,38200,38200,38200,38200,0
|
|
20240104,173400,10771678400,38200,38200,38200,38200,0
|
|
20240104,173300,10771678400,38200,38200,38200,38200,0
|
|
20240104,173200,10771678400,38200,38200,38200,38200,0
|
|
20240104,173100,10771678400,38200,38200,38200,38200,0
|
|
20240104,173000,10771678400,38200,38200,38200,38200,0
|
|
20240104,172900,10771678400,38200,38200,38200,38200,0
|
|
20240104,172800,10771678400,38200,38200,38200,38200,0
|
|
20240104,172700,10771678400,38200,38200,38200,38200,0
|
|
20240104,172600,10771678400,38200,38200,38200,38200,0
|
|
20240104,172500,10771678400,38200,38200,38200,38200,0
|
|
20240104,172400,10771678400,38200,38200,38200,38200,0
|
|
20240104,172300,10771678400,38200,38200,38200,38200,0
|
|
20240104,172200,10771678400,38200,38200,38200,38200,0
|
|
20240104,172100,10771678400,38200,38200,38200,38200,0
|
|
20240104,172000,10771678400,38200,38200,38200,38200,0
|
|
20240104,171900,10771678400,38200,38200,38200,38200,0
|
|
20240104,171800,10771678400,38200,38200,38200,38200,0
|
|
20240104,171700,10771678400,38200,38200,38200,38200,0
|
|
20240104,171600,10771678400,38200,38200,38200,38200,0
|
|
20240104,171500,10771678400,38200,38200,38200,38200,0
|
|
20240104,171400,10771678400,38200,38200,38200,38200,0
|
|
20240104,171300,10771678400,38200,38200,38200,38200,0
|
|
20240104,171200,10771678400,38200,38200,38200,38200,0
|
|
20240104,171100,10771678400,38200,38200,38200,38200,0
|
|
20240104,171000,10771678400,38200,38200,38200,38200,0
|
|
20240104,170900,10771678400,38200,38200,38200,38200,0
|
|
20240104,170800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,170700,10771678400,38200,38200,38200,38200,0
|
|
20240104,170600,10771678400,38200,38200,38200,38200,0
|
|
20240104,170500,10771678400,38200,38200,38200,38200,0
|
|
20240104,170400,10771678400,38200,38200,38200,38200,0
|
|
20240104,170300,10771678400,38200,38200,38200,38200,0
|
|
20240104,170200,10771678400,38200,38200,38200,38200,0
|
|
20240104,170100,10771678400,38200,38200,38200,38200,0
|
|
20240104,170000,10771678400,38200,38200,38200,38200,0
|
|
20240104,165900,10771678400,38200,38200,38200,38200,0
|
|
20240104,165800,10771678400,38200,38200,38200,38200,0
|
|
20240104,165700,10771678400,38200,38200,38200,38200,0
|
|
20240104,165600,10771678400,38200,38200,38200,38200,0
|
|
20240104,165500,10771678400,38200,38200,38200,38200,0
|
|
20240104,165400,10771678400,38200,38200,38200,38200,0
|
|
20240104,165300,10771678400,38200,38200,38200,38200,0
|
|
20240104,165200,10771678400,38200,38200,38200,38200,0
|
|
20240104,165100,10771678400,38200,38200,38200,38200,0
|
|
20240104,165000,10771678400,38200,38200,38200,38200,0
|
|
20240104,164900,10771678400,38200,38200,38200,38200,0
|
|
20240104,164800,10771678400,38200,38200,38200,38200,0
|
|
20240104,164700,10771678400,38200,38200,38200,38200,0
|
|
20240104,164600,10771678400,38200,38200,38200,38200,0
|
|
20240104,164500,10771678400,38200,38200,38200,38200,0
|
|
20240104,164400,10771678400,38200,38200,38200,38200,0
|
|
20240104,164300,10771678400,38200,38200,38200,38200,0
|
|
20240104,164200,10771678400,38200,38200,38200,38200,0
|
|
20240104,164100,10771678400,38200,38200,38200,38200,0
|
|
20240104,164000,10771678400,38200,38200,38200,38200,0
|
|
20240104,163900,10771678400,38200,38200,38200,38200,0
|
|
20240104,163800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,163700,10771678400,38200,38200,38200,38200,0
|
|
20240104,163600,10771678400,38200,38200,38200,38200,0
|
|
20240104,163500,10771678400,38200,38200,38200,38200,0
|
|
20240104,163400,10771678400,38200,38200,38200,38200,0
|
|
20240104,163300,10771678400,38200,38200,38200,38200,0
|
|
20240104,163200,10771678400,38200,38200,38200,38200,0
|
|
20240104,163100,10771678400,38200,38200,38200,38200,0
|
|
20240104,163000,10771678400,38200,38200,38200,38200,0
|
|
20240104,162900,10771678400,38200,38200,38200,38200,0
|
|
20240104,162800,10771678400,38200,38200,38200,38200,0
|
|
20240104,162700,10771678400,38200,38200,38200,38200,0
|
|
20240104,162600,10771678400,38200,38200,38200,38200,0
|
|
20240104,162500,10771678400,38200,38200,38200,38200,0
|
|
20240104,162400,10771678400,38200,38200,38200,38200,0
|
|
20240104,162300,10771678400,38200,38200,38200,38200,0
|
|
20240104,162200,10771678400,38200,38200,38200,38200,0
|
|
20240104,162100,10771678400,38200,38200,38200,38200,0
|
|
20240104,162000,10771678400,38200,38200,38200,38200,0
|
|
20240104,161900,10771678400,38200,38200,38200,38200,0
|
|
20240104,161800,10771678400,38200,38200,38200,38200,0
|
|
20240104,161700,10771678400,38200,38200,38200,38200,0
|
|
20240104,161600,10771678400,38200,38200,38200,38200,0
|
|
20240104,161500,10771678400,38200,38200,38200,38200,0
|
|
20240104,161400,10771678400,38200,38200,38200,38200,0
|
|
20240104,161300,10771678400,38200,38200,38200,38200,0
|
|
20240104,161200,10771678400,38200,38200,38200,38200,0
|
|
20240104,161100,10771678400,38200,38200,38200,38200,0
|
|
20240104,161000,10771678400,38200,38200,38200,38200,0
|
|
20240104,160900,10771678400,38200,38200,38200,38200,0
|
|
20240104,160800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,160700,10771678400,38200,38200,38200,38200,0
|
|
20240104,160600,10771678400,38200,38200,38200,38200,0
|
|
20240104,160500,10771678400,38200,38200,38200,38200,0
|
|
20240104,160400,10771678400,38200,38200,38200,38200,0
|
|
20240104,160300,10771678400,38200,38200,38200,38200,0
|
|
20240104,160200,10771678400,38200,38200,38200,38200,0
|
|
20240104,160100,10771678400,38200,38200,38200,38200,0
|
|
20240104,160000,10771678400,38200,38200,38200,38200,0
|
|
20240104,155900,10771678400,38200,38200,38200,38200,0
|
|
20240104,155800,10771678400,38200,38200,38200,38200,0
|
|
20240104,155700,10771678400,38200,38200,38200,38200,0
|
|
20240104,155600,10771678400,38200,38200,38200,38200,0
|
|
20240104,155500,10771678400,38200,38200,38200,38200,0
|
|
20240104,155400,10771678400,38200,38200,38200,38200,0
|
|
20240104,155300,10771678400,38200,38200,38200,38200,0
|
|
20240104,155200,10771678400,38200,38200,38200,38200,0
|
|
20240104,155100,10771678400,38200,38200,38200,38200,0
|
|
20240104,155000,10771678400,38200,38200,38200,38200,0
|
|
20240104,154900,10771678400,38200,38200,38200,38200,0
|
|
20240104,154800,10771678400,38200,38200,38200,38200,0
|
|
20240104,154700,10771678400,38200,38200,38200,38200,0
|
|
20240104,154600,10771678400,38200,38200,38200,38200,0
|
|
20240104,154500,10771678400,38200,38200,38200,38200,0
|
|
20240104,154400,10771678400,38200,38200,38200,38200,0
|
|
20240104,154300,10771678400,38200,38200,38200,38200,0
|
|
20240104,154200,10771678400,38200,38200,38200,38200,0
|
|
20240104,154100,10771678400,38200,38200,38200,38200,0
|
|
20240104,154000,10771678400,38200,38200,38200,38200,0
|
|
20240104,153900,10771678400,38200,38200,38200,38200,0
|
|
20240104,153800,10771678400,38200,38200,38200,38200,7246
|
|
20240104,153700,10771678400,38200,38200,38200,38200,0
|
|
20240104,153600,10771678400,38200,38200,38200,38200,0
|
|
20240104,153500,10771678400,38200,38200,38200,38200,0
|
|
20240104,153400,10771678400,38200,38200,38200,38200,0
|
|
20240104,153300,10771678400,38200,38200,38200,38200,0
|
|
20240104,153200,10771678400,38200,38200,38200,38200,0
|
|
20240104,153100,10771678400,38200,38200,38200,38200,0
|
|
20240104,153000,10771678400,38200,38200,38200,38200,7246
|
|
20240104,152900,10494881200,38300,38300,38300,38300,0
|
|
20240104,152800,10494881200,38300,38300,38300,38300,0
|
|
20240104,152700,10494881200,38300,38300,38300,38300,0
|
|
20240104,152600,10494881200,38300,38300,38300,38300,0
|
|
20240104,152500,10494881200,38300,38300,38300,38300,0
|
|
20240104,152400,10494881200,38300,38300,38300,38300,0
|
|
20240104,152300,10494881200,38300,38300,38300,38300,0
|
|
20240104,152200,10494881200,38300,38300,38300,38300,0
|
|
20240104,152100,10494881200,38300,38300,38300,38300,0
|
|
20240104,152000,10494881200,38300,38300,38300,38300,0
|
|
20240104,151900,10494881200,38300,38350,38350,38250,1138
|
|
20240104,151800,10451294950,38350,38250,38350,38200,894
|
|
20240104,151700,10417092450,38250,38350,38350,38250,562
|
|
20240104,151600,10395578700,38350,38350,38350,38300,939
|
|
20240104,151500,10359582250,38350,38250,38350,38250,420
|
|
20240104,151400,10343497650,38250,38350,38350,38250,793
|
|
20240104,151300,10313123350,38350,38250,38350,38250,512
|
|
20240104,151200,10293518200,38300,38300,38300,38250,295
|
|
20240104,151100,10282226300,38200,38250,38300,38200,992
|
|
20240104,151000,10244281400,38300,38350,38400,38200,637
|
|
20240104,150900,10219893500,38350,38350,38400,38300,818
|
|
20240104,150800,10188511500,38400,38350,38400,38250,848
|
|
20240104,150700,10156016850,38350,38300,38350,38300,333
|
|
20240104,150600,10143255200,38350,38250,38350,38150,2134
|
|
20240104,150500,10061570250,38300,38200,38300,38150,803
|
|
20240104,150400,10030858200,38150,38300,38300,38150,553
|
|
20240104,150300,10009707200,38300,38250,38300,38150,397
|
|
20240104,150200,9994530000,38150,38300,38300,38150,875
|
|
20240104,150100,9961100300,38300,38250,38300,38200,562
|
|
20240104,150000,9939611550,38250,38200,38250,38150,577
|
|
20240104,145900,9917569150,38250,38250,38250,38150,638
|
|
20240104,145800,9893189750,38250,38200,38250,38150,530
|
|
20240104,145700,9872936400,38200,38150,38250,38150,399
|
|
20240104,145600,9857693300,38200,38200,38250,38150,474
|
|
20240104,145500,9839588650,38200,38200,38250,38150,603
|
|
20240104,145400,9816559400,38250,38200,38250,38150,499
|
|
20240104,145300,9797494650,38150,38200,38250,38150,382
|
|
20240104,145200,9782901100,38200,38150,38250,38150,632
|
|
20240104,145100,9758758800,38150,38250,38250,38150,411
|
|
20240104,145000,9743049150,38150,38250,38250,38150,584
|
|
20240104,144900,9720733800,38250,38150,38250,38150,325
|
|
20240104,144800,9708319900,38100,38250,38250,38100,600
|
|
20240104,144700,9685419050,38250,38250,38300,38100,1642
|
|
20240104,144600,9622605800,38250,38200,38250,38100,876
|
|
20240104,144500,9589136950,38150,38200,38250,38100,466
|
|
20240104,144400,9571338950,38200,38300,38300,38150,859
|
|
20240104,144300,9538508900,38300,38250,38300,38150,704
|
|
20240104,144200,9511580700,38250,38150,38250,38050,866
|
|
20240104,144100,9478529750,38100,38100,38300,38100,524
|
|
20240104,144000,9458518700,38200,38250,38300,38100,707
|
|
20240104,143900,9431500650,38150,38300,38300,38050,688
|
|
20240104,143800,9405214050,38200,38200,38300,38050,2032
|
|
20240104,143700,9327586350,38050,38150,38200,38000,1170
|
|
20240104,143600,9282970200,38150,38150,38150,38000,594
|
|
20240104,143500,9260348800,38150,38050,38150,38000,456
|
|
20240104,143400,9242985900,38100,38000,38100,38000,603
|
|
20240104,143300,9220055550,38050,38100,38100,38050,391
|
|
20240104,143200,9205172250,38100,38050,38150,38000,440
|
|
20240104,143100,9188424550,38000,38100,38100,37950,496
|
|
20240104,143000,9169563800,38100,38150,38150,38000,521
|
|
20240104,142900,9149740850,38150,38000,38200,37900,1521
|
|
20240104,142800,9091763900,37950,37950,38150,37900,563
|
|
20240104,142700,9070352500,38000,38050,38100,37950,534
|
|
20240104,142600,9050043350,37950,38050,38050,37950,579
|
|
20240104,142500,9028042150,38050,38000,38100,37900,845
|
|
20240104,142400,8995945500,38000,37850,38000,37800,761
|
|
20240104,142300,8967088800,37900,37850,37950,37850,445
|
|
20240104,142200,8950213800,37850,37900,37950,37850,438
|
|
20240104,142100,8933623800,37900,37800,37900,37800,616
|
|
20240104,142000,8910319100,37850,37900,37900,37850,197
|
|
20240104,141900,8902857000,37850,37850,37850,37800,833
|
|
20240104,141800,8871359500,37850,37850,37850,37800,287
|
|
20240104,141700,8860509750,37800,37850,37850,37800,475
|
|
20240104,141600,8842551400,37850,37800,37850,37800,446
|
|
20240104,141500,8825682350,37800,37800,37850,37800,325
|
|
20240104,141400,8813396600,37850,37850,37850,37800,422
|
|
20240104,141300,8797425700,37850,37900,37900,37850,313
|
|
20240104,141200,8785575400,37850,37900,37900,37850,470
|
|
20240104,141100,8767784000,37900,37800,37900,37800,558
|
|
20240104,141000,8746658650,37800,37850,37850,37800,402
|
|
20240104,140900,8731461300,37850,37850,37850,37800,412
|
|
20240104,140800,8715887350,37850,37850,37850,37800,86
|
|
20240104,140700,8712635550,37850,37800,37850,37800,411
|
|
20240104,140600,8697090050,37800,37850,37850,37800,406
|
|
20240104,140500,8681742000,37850,37800,37850,37800,550
|
|
20240104,140400,8660950150,37800,37850,37850,37800,339
|
|
20240104,140300,8648124500,37850,37800,37850,37800,552
|
|
20240104,140200,8627256850,37850,37850,37900,37800,638
|
|
20240104,140100,8603116800,37900,37850,37900,37800,754
|
|
20240104,140000,8574585500,37900,37800,37900,37750,1783
|
|
20240104,135900,8507176950,37800,37800,37850,37800,537
|
|
20240104,135800,8486876950,37850,37800,37850,37800,318
|
|
20240104,135700,8474855300,37850,37800,37850,37800,178
|
|
20240104,135600,8468126550,37800,37800,37850,37750,792
|
|
20240104,135500,8438174550,37800,37850,37850,37800,334
|
|
20240104,135400,8425542700,37800,37850,37850,37800,440
|
|
20240104,135300,8408900700,37850,37850,37850,37800,187
|
|
20240104,135200,8401831250,37800,37850,37850,37800,241
|
|
20240104,135100,8392720350,37850,37900,37900,37800,734
|
|
20240104,135000,8364948550,37850,37850,37900,37850,164
|
|
20240104,134900,8358740300,37900,37800,37900,37800,479
|
|
20240104,134800,8340608000,37800,37850,37850,37800,280
|
|
20240104,134700,8330023450,37850,37850,37900,37800,644
|
|
20240104,134600,8305666950,37900,37900,37900,37850,69
|
|
20240104,134500,8303054650,37900,37900,37900,37850,387
|
|
20240104,134400,8288405650,37850,37800,37850,37800,361
|
|
20240104,134300,8274746400,37850,37850,37900,37850,1573
|
|
20240104,134200,8215207800,37850,37850,37900,37850,208
|
|
20240104,134100,8207334600,37850,37900,37900,37850,251
|
|
20240104,134000,8197832650,37850,37900,37900,37850,476
|
|
20240104,133900,8179812750,37900,37850,37900,37850,166
|
|
20240104,133800,8173528650,37900,37850,37900,37750,1589
|
|
20240104,133700,8113424000,37850,37800,37850,37800,301
|
|
20240104,133600,8102045650,37800,37800,37850,37800,461
|
|
20240104,133500,8084610650,37800,37850,37850,37800,374
|
|
20240104,133400,8070471200,37800,37850,37850,37800,128
|
|
20240104,133300,8065632000,37850,37850,37850,37800,847
|
|
20240104,133200,8033588300,37850,37850,37850,37800,347
|
|
20240104,133100,8020469850,37800,37850,37850,37800,213
|
|
20240104,133000,8012415850,37850,37800,37850,37800,286
|
|
20240104,132900,8001603400,37850,37900,37900,37850,452
|
|
20240104,132800,7984494500,37900,37900,37900,37850,279
|
|
20240104,132700,7973933100,37900,37800,37900,37800,589
|
|
20240104,132600,7951657650,37850,37750,37850,37750,1367
|
|
20240104,132500,7900012150,37800,37800,37800,37750,292
|
|
20240104,132400,7888988450,37800,37750,37800,37750,372
|
|
20240104,132300,7874944900,37800,37800,37800,37750,2042
|
|
20240104,132200,7797858850,37750,37750,37800,37750,202
|
|
20240104,132100,7790232750,37750,37750,37800,37750,764
|
|
20240104,132000,7761388600,37750,37750,37800,37750,385
|
|
20240104,131900,7746845350,37800,37800,37800,37750,516
|
|
20240104,131800,7727365400,37750,37800,37800,37750,329
|
|
20240104,131700,7714936700,37750,37800,37800,37750,365
|
|
20240104,131600,7701155850,37750,37800,37800,37750,242
|
|
20240104,131500,7692017000,37750,37750,37800,37750,560
|
|
20240104,131400,7670876700,37800,37750,37800,37750,158
|
|
20240104,131300,7664911400,37750,37800,37800,37750,373
|
|
20240104,131200,7650829350,37800,37800,37850,37800,949
|
|
20240104,131100,7614957100,37850,37800,37850,37800,105
|
|
20240104,131000,7610987850,37800,37800,37850,37800,481
|
|
20240104,130900,7592805750,37850,37800,37850,37800,272
|
|
20240104,130800,7582523800,37800,37850,37850,37800,195
|
|
20240104,130700,7575152550,37850,37850,37850,37800,265
|
|
20240104,130600,7565135450,37850,37800,37850,37800,320
|
|
20240104,130500,7553038550,37800,37750,37850,37750,451
|
|
20240104,130400,7535990850,37750,37800,37800,37750,576
|
|
20240104,130300,7514238200,37750,37800,37800,37750,213
|
|
20240104,130200,7506196100,37800,37750,37800,37750,768
|
|
20240104,130100,7477193750,37750,37750,37800,37750,561
|
|
20240104,130000,7455996850,37750,37750,37800,37750,300
|
|
20240104,125900,7444671750,37800,37800,37800,37750,397
|
|
20240104,125800,7429666400,37750,37850,37850,37750,738
|
|
20240104,125700,7401775550,37800,37850,37850,37800,538
|
|
20240104,125600,7381429100,37800,37800,37850,37800,260
|
|
20240104,125500,7371600550,37800,37800,37850,37800,409
|
|
20240104,125400,7356140300,37800,37850,37900,37800,1477
|
|
20240104,125300,7300241150,37800,37800,37800,37750,559
|
|
20240104,125200,7279114500,37800,37750,37800,37750,67
|
|
20240104,125100,7276584900,37750,37750,37800,37750,866
|
|
20240104,125000,7243883750,37800,37800,37800,37750,365
|
|
20240104,124900,7230093150,37750,37800,37800,37750,710
|
|
20240104,124800,7203262950,37800,37800,37850,37800,383
|
|
20240104,124700,7188785500,37800,37800,37850,37750,806
|
|
20240104,124600,7158324750,37800,37850,37850,37800,540
|
|
20240104,124500,7137902800,37800,37800,37850,37800,136
|
|
20240104,124400,7132761450,37800,37800,37850,37800,264
|
|
20240104,124300,7122781350,37750,37800,37850,37750,912
|
|
20240104,124200,7088321700,37800,37800,37850,37800,286
|
|
20240104,124100,7077510600,37800,37800,37850,37800,265
|
|
20240104,124000,7067488100,37800,37800,37850,37800,537
|
|
20240104,123900,7047189400,37800,37800,37850,37800,617
|
|
20240104,123800,7023862200,37800,37800,37850,37800,929
|
|
20240104,123700,6988745900,37850,37800,37850,37800,169
|
|
20240104,123600,6982357500,37800,37800,37850,37800,1207
|
|
20240104,123500,6936732850,37850,37850,37850,37800,283
|
|
20240104,123400,6926032150,37800,37800,37850,37800,263
|
|
20240104,123300,6916087950,37850,37850,37850,37800,121
|
|
20240104,123200,6911513900,37800,37800,37850,37800,681
|
|
20240104,123100,6885771900,37850,37850,37950,37800,762
|
|
20240104,123000,6856898350,37850,37800,37850,37800,330
|
|
20240104,122900,6844423900,37800,37850,37850,37800,509
|
|
20240104,122800,6825170250,37850,37750,37850,37750,530
|
|
20240104,122700,6805140950,37800,37850,37850,37750,536
|
|
20240104,122600,6784884200,37850,37800,37850,37800,150
|
|
20240104,122500,6779214050,37800,37850,37850,37800,445
|
|
20240104,122400,6762392600,37850,37800,37900,37750,2251
|
|
20240104,122300,6677230000,37800,37750,37800,37750,116
|
|
20240104,122200,6672850350,37750,37800,37800,37750,987
|
|
20240104,122100,6635551700,37800,37800,37850,37800,284
|
|
20240104,122000,6624816400,37850,37800,37850,37750,284
|
|
20240104,121900,6614082450,37850,37800,37850,37800,319
|
|
20240104,121800,6602024100,37800,37800,37850,37800,608
|
|
20240104,121700,6579041050,37800,37850,37850,37800,304
|
|
20240104,121600,6567549600,37800,37800,37850,37750,402
|
|
20240104,121500,6552359100,37800,37800,37800,37750,1071
|
|
20240104,121400,6511899700,37800,37850,37850,37800,170
|
|
20240104,121300,6505473550,37800,37800,37850,37800,464
|
|
20240104,121200,6487933650,37800,37850,37850,37800,192
|
|
20240104,121100,6480675550,37850,37800,37850,37800,380
|
|
20240104,121000,6466311250,37800,37750,37850,37750,565
|
|
20240104,120900,6444957250,37750,37800,37800,37750,341
|
|
20240104,120800,6432077850,37750,37750,37800,37750,188
|
|
20240104,120700,6424980550,37750,37800,37800,37750,436
|
|
20240104,120600,6408521300,37750,37800,37850,37750,819
|
|
20240104,120500,6377563400,37800,37850,37850,37800,475
|
|
20240104,120400,6359608200,37800,37800,37850,37800,1015
|
|
20240104,120300,6321240100,37800,37850,37850,37800,223
|
|
20240104,120200,6312805650,37800,37850,37850,37800,418
|
|
20240104,120100,6297005150,37800,37800,37850,37800,291
|
|
20240104,120000,6286005100,37800,37850,37850,37800,494
|
|
20240104,115900,6267322650,37800,37800,37850,37800,265
|
|
20240104,115800,6257304950,37800,37800,37850,37800,221
|
|
20240104,115700,6248950850,37800,37850,37850,37800,962
|
|
20240104,115600,6212554900,37900,37850,37900,37800,68
|
|
20240104,115500,6209981550,37800,37800,37850,37800,319
|
|
20240104,115400,6197912550,37850,37800,37850,37800,1146
|
|
20240104,115300,6154559500,37850,37850,37850,37800,610
|
|
20240104,115200,6131500700,37800,37850,37850,37800,146
|
|
20240104,115100,6125981500,37800,37800,37850,37800,573
|
|
20240104,115000,6104316500,37800,37800,37850,37800,558
|
|
20240104,114900,6083221500,37850,37850,37850,37800,352
|
|
20240104,114800,6069915350,37850,37850,37850,37800,90
|
|
20240104,114700,6066512100,37850,37750,37850,37750,894
|
|
20240104,114600,6032740600,37750,37750,37800,37750,1002
|
|
20240104,114500,5994892700,37750,37800,37800,37750,149
|
|
20240104,114400,5989265000,37750,37750,37800,37750,115
|
|
20240104,114300,5984922950,37750,37850,37850,37750,658
|
|
20240104,114200,5960056350,37800,37850,37850,37800,635
|
|
20240104,114100,5936053000,37850,37850,37850,37800,323
|
|
20240104,114000,5923843050,37800,37800,37850,37800,263
|
|
20240104,113900,5913901600,37800,37800,37850,37800,1278
|
|
20240104,113800,5865592700,37800,37800,37800,37750,719
|
|
20240104,113700,5838425200,37800,37800,37850,37750,2203
|
|
20240104,113600,5755157800,37800,37800,37850,37800,590
|
|
20240104,113500,5732855750,37800,37800,37850,37800,445
|
|
20240104,113400,5716034150,37800,37800,37850,37800,252
|
|
20240104,113300,5706508150,37850,37800,37850,37800,282
|
|
20240104,113200,5695845850,37850,37850,37850,37800,1226
|
|
20240104,113100,5649491850,37850,37800,37850,37800,201
|
|
20240104,113000,5641893850,37800,37850,37850,37800,208
|
|
20240104,112900,5634031050,37800,37850,37850,37800,486
|
|
20240104,112800,5615658950,37800,37850,37850,37800,532
|
|
20240104,112700,5595549200,37800,37850,37850,37800,258
|
|
20240104,112600,5585796500,37850,37800,37850,37800,515
|
|
20240104,112500,5566326550,37850,37800,37850,37800,665
|
|
20240104,112400,5541186700,37800,37850,37850,37800,595
|
|
20240104,112300,5518674500,37850,37850,37900,37850,137
|
|
20240104,112200,5513488600,37850,37850,37900,37850,381
|
|
20240104,112100,5499067300,37850,37850,37900,37800,1584
|
|
20240104,112000,5439113450,37850,37850,37900,37850,173
|
|
20240104,111900,5432565150,37900,37850,37900,37850,193
|
|
20240104,111800,5425258450,37850,37900,37900,37850,297
|
|
20240104,111700,5414016600,37850,37900,37950,37850,382
|
|
20240104,111600,5399556550,37900,37950,37950,37900,341
|
|
20240104,111500,5386631950,37950,37900,37950,37900,248
|
|
20240104,111400,5377232300,37900,37900,37900,37900,540
|
|
20240104,111300,5356766300,37900,37900,37950,37900,1026
|
|
20240104,111200,5317880450,37900,37850,37900,37850,33
|
|
20240104,111100,5316631350,37900,37900,37900,37850,224
|
|
20240104,111000,5308152300,37900,37850,37900,37850,590
|
|
20240104,110900,5285820400,37850,37850,37950,37850,637
|
|
20240104,110800,5261691150,37900,37850,37900,37850,269
|
|
20240104,110700,5251509150,37850,37850,37850,37800,532
|
|
20240104,110600,5231393900,37850,37850,37900,37850,2815
|
|
20240104,110500,5124751100,37850,37900,37900,37850,307
|
|
20240104,110400,5113128400,37850,37850,37900,37850,558
|
|
20240104,110300,5092005050,37850,37850,37900,37850,472
|
|
20240104,110200,5074139500,37850,37850,37850,37850,741
|
|
20240104,110100,5046092650,37850,37850,37900,37850,543
|
|
20240104,110000,5025539600,37850,37850,37900,37850,1250
|
|
20240104,105900,4978222000,37900,37850,37900,37850,1041
|
|
20240104,105800,4938819750,37850,37900,37900,37850,680
|
|
20240104,105700,4913081450,37850,37850,37900,37850,426
|
|
20240104,105600,4896957250,37850,37900,37900,37850,535
|
|
20240104,105500,4876706650,37850,37850,37900,37850,467
|
|
20240104,105400,4859022450,37900,37850,37900,37850,551
|
|
20240104,105300,4838166300,37900,37800,37900,37800,547
|
|
20240104,105200,4817471300,37800,37850,37900,37800,4316
|
|
20240104,105100,4654139050,37850,37850,37900,37850,166
|
|
20240104,105000,4647855150,37850,37850,37900,37850,473
|
|
20240104,104900,4629950600,37850,37900,37900,37850,1025
|
|
20240104,104800,4591145550,37850,37850,37850,37850,172
|
|
20240104,104700,4584635350,37900,37850,37900,37850,401
|
|
20240104,104600,4569457200,37850,37900,37900,37850,442
|
|
20240104,104500,4552713350,37900,37900,37950,37850,552
|
|
20240104,104400,4531789750,37900,37950,37950,37900,1018
|
|
20240104,104300,4493206650,37900,37950,37950,37900,482
|
|
20240104,104200,4474938750,37900,37900,37950,37900,1166
|
|
20240104,104100,4430747300,37900,37950,37950,37900,2334
|
|
20240104,104000,4342284400,37900,37950,37950,37900,598
|
|
20240104,103900,4319619550,37950,37900,37950,37900,606
|
|
20240104,103800,4296643300,37900,37900,37950,37900,747
|
|
20240104,103700,4268327700,37900,37900,37950,37900,163
|
|
20240104,103600,4262149450,37950,37950,38000,37900,1755
|
|
20240104,103500,4195549550,37950,38000,38000,37950,1314
|
|
20240104,103400,4145625500,38000,38050,38050,38000,184
|
|
20240104,103300,4138633150,38000,38000,38050,38000,1118
|
|
20240104,103200,4096141550,38000,37950,38000,37950,558
|
|
20240104,103100,4074961600,37950,37950,38000,37900,1587
|
|
20240104,103000,4014747700,37950,37950,37950,37900,2166
|
|
20240104,102900,3932557200,37950,38000,38050,37950,4549
|
|
20240104,102800,3759760050,38000,38000,38050,38000,789
|
|
20240104,102700,3729768900,38000,38050,38050,38000,747
|
|
20240104,102600,3701356900,38000,38000,38050,38000,505
|
|
20240104,102500,3682153900,38050,38000,38050,38000,130
|
|
20240104,102400,3677213600,38050,38050,38050,38000,654
|
|
20240104,102300,3652361000,38050,38050,38100,38000,2062
|
|
20240104,102200,3573904500,38100,38100,38100,38050,400
|
|
20240104,102100,3558681800,38100,38050,38100,38050,386
|
|
20240104,102000,3543991850,38050,38050,38100,38050,1057
|
|
20240104,101900,3503763550,38050,38050,38100,38000,1549
|
|
20240104,101800,3444830750,38050,38000,38050,38000,1107
|
|
20240104,101700,3402753550,38000,38100,38100,38000,5129
|
|
20240104,101600,3207713800,38050,38050,38100,38050,1167
|
|
20240104,101500,3163279100,38100,38100,38100,38050,1251
|
|
20240104,101400,3115646150,38100,38050,38100,38050,1087
|
|
20240104,101300,3074271250,38100,38050,38100,38050,1361
|
|
20240104,101200,3022480050,38100,38050,38100,38050,504
|
|
20240104,101100,3003295550,38100,38050,38100,38050,1312
|
|
20240104,101000,2953327400,38050,38100,38100,38050,752
|
|
20240104,100900,2924707200,38100,38100,38150,38050,3120
|
|
20240104,100800,2805848450,38100,38100,38150,38100,1505
|
|
20240104,100700,2748506800,38150,38100,38150,38100,1241
|
|
20240104,100600,2701174300,38100,38200,38200,38100,1929
|
|
20240104,100500,2627595400,38150,38200,38200,38150,667
|
|
20240104,100400,2602146050,38200,38200,38200,38200,559
|
|
20240104,100300,2580792250,38200,38250,38250,38200,1080
|
|
20240104,100200,2539533100,38250,38200,38250,38200,288
|
|
20240104,100100,2528531450,38200,38250,38250,38200,221
|
|
20240104,100000,2520088650,38200,38200,38250,38200,404
|
|
20240104,095900,2504655650,38200,38200,38200,38150,1146
|
|
20240104,095800,2460909700,38200,38200,38250,38150,1875
|
|
20240104,095700,2389285150,38250,38250,38250,38200,266
|
|
20240104,095600,2379123550,38200,38200,38250,38200,724
|
|
20240104,095500,2351466450,38200,38200,38250,38200,384
|
|
20240104,095400,2336795250,38200,38200,38250,38200,369
|
|
20240104,095300,2322698850,38200,38250,38250,38200,163
|
|
20240104,095200,2316471700,38200,38200,38250,38150,1168
|
|
20240104,095100,2271855250,38200,38250,38250,38200,318
|
|
20240104,095000,2259696150,38250,38300,38300,38250,317
|
|
20240104,094900,2247570550,38300,38300,38350,38300,728
|
|
20240104,094800,2219687650,38300,38300,38350,38300,784
|
|
20240104,094700,2189660200,38300,38350,38400,38300,918
|
|
20240104,094600,2154456650,38300,38350,38350,38250,658
|
|
20240104,094500,2129247700,38300,38350,38350,38300,460
|
|
20240104,094400,2111624700,38350,38350,38350,38300,371
|
|
20240104,094300,2097413800,38350,38250,38350,38250,732
|
|
20240104,094200,2069380350,38250,38250,38300,38250,427
|
|
20240104,094100,2053047050,38250,38250,38250,38150,1202
|
|
20240104,094000,2007134700,38150,38150,38200,38150,616
|
|
20240104,093900,1983617400,38200,38150,38200,38050,685
|
|
20240104,093800,1957506650,38200,38100,38200,38100,597
|
|
20240104,093700,1934746000,38100,38200,38300,38050,1589
|
|
20240104,093600,1874150950,38250,38100,38250,38100,1900
|
|
20240104,093500,1801635750,38050,38250,38250,38050,7804
|
|
20240104,093400,1503809400,38250,38400,38400,38250,2720
|
|
20240104,093300,1399627400,38350,38350,38400,38350,424
|
|
20240104,093200,1383365850,38350,38350,38350,38350,343
|
|
20240104,093100,1370211800,38400,38400,38400,38350,618
|
|
20240104,093000,1346510600,38350,38400,38400,38350,1279
|
|
20240104,092900,1297417850,38400,38400,38400,38350,488
|
|
20240104,092800,1278680150,38400,38450,38450,38300,963
|
|
20240104,092700,1241733050,38400,38350,38450,38350,687
|
|
20240104,092600,1215348800,38300,38400,38450,38300,1660
|
|
20240104,092500,1151630850,38400,38400,38450,38350,944
|
|
20240104,092400,1115397350,38400,38400,38400,38400,709
|
|
20240104,092300,1088171750,38350,38400,38450,38350,990
|
|
20240104,092200,1050168150,38350,38350,38400,38350,1055
|
|
20240104,092100,1009675950,38350,38400,38400,38350,1552
|
|
20240104,092000,950088300,38400,38400,38400,38300,1232
|
|
20240104,091900,902803350,38350,38450,38450,38350,2312
|
|
20240104,091800,814014950,38450,38500,38500,38400,1518
|
|
20240104,091700,755654300,38450,38450,38500,38450,182
|
|
20240104,091600,748652950,38500,38450,38500,38450,230
|
|
20240104,091500,739809050,38450,38400,38450,38400,295
|
|
20240104,091400,728468050,38400,38400,38450,38400,873
|
|
20240104,091300,694910050,38400,38350,38400,38300,959
|
|
20240104,091200,658110200,38350,38300,38400,38300,712
|
|
20240104,091100,630809950,38350,38250,38400,38200,1570
|
|
20240104,091000,570694450,38250,38300,38300,38250,1355
|
|
20240104,090900,518862000,38250,38350,38350,38250,1251
|
|
20240104,090800,470962350,38300,38300,38350,38300,1056
|
|
20240104,090700,430517200,38350,38350,38350,38300,1476
|
|
20240104,090600,373961150,38350,38400,38450,38350,1124
|
|
20240104,090500,330784900,38450,38500,38500,38450,928
|
|
20240104,090400,295094600,38500,38550,38550,38450,1032
|
|
20240104,090300,255345850,38600,38700,38700,38550,604
|
|
20240104,090200,232013950,38700,38600,38700,38500,707
|
|
20240104,090100,204734300,38550,38800,38800,38500,590
|
|
20240104,090000,181971550,38450,38300,39000,38250,4732
|