701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,203800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,203700,6237200850,38100,38100,38100,38100,0
|
|
20240112,203600,6237200850,38100,38100,38100,38100,0
|
|
20240112,203500,6237200850,38100,38100,38100,38100,0
|
|
20240112,203400,6237200850,38100,38100,38100,38100,0
|
|
20240112,203300,6237200850,38100,38100,38100,38100,0
|
|
20240112,203200,6237200850,38100,38100,38100,38100,0
|
|
20240112,203100,6237200850,38100,38100,38100,38100,0
|
|
20240112,203000,6237200850,38100,38100,38100,38100,0
|
|
20240112,202900,6237200850,38100,38100,38100,38100,0
|
|
20240112,202800,6237200850,38100,38100,38100,38100,0
|
|
20240112,202700,6237200850,38100,38100,38100,38100,0
|
|
20240112,202600,6237200850,38100,38100,38100,38100,0
|
|
20240112,202500,6237200850,38100,38100,38100,38100,0
|
|
20240112,202400,6237200850,38100,38100,38100,38100,0
|
|
20240112,202300,6237200850,38100,38100,38100,38100,0
|
|
20240112,202200,6237200850,38100,38100,38100,38100,0
|
|
20240112,202100,6237200850,38100,38100,38100,38100,0
|
|
20240112,202000,6237200850,38100,38100,38100,38100,0
|
|
20240112,201900,6237200850,38100,38100,38100,38100,0
|
|
20240112,201800,6237200850,38100,38100,38100,38100,0
|
|
20240112,201700,6237200850,38100,38100,38100,38100,0
|
|
20240112,201600,6237200850,38100,38100,38100,38100,0
|
|
20240112,201500,6237200850,38100,38100,38100,38100,0
|
|
20240112,201400,6237200850,38100,38100,38100,38100,0
|
|
20240112,201300,6237200850,38100,38100,38100,38100,0
|
|
20240112,201200,6237200850,38100,38100,38100,38100,0
|
|
20240112,201100,6237200850,38100,38100,38100,38100,0
|
|
20240112,201000,6237200850,38100,38100,38100,38100,0
|
|
20240112,200900,6237200850,38100,38100,38100,38100,0
|
|
20240112,200800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,200700,6237200850,38100,38100,38100,38100,0
|
|
20240112,200600,6237200850,38100,38100,38100,38100,0
|
|
20240112,200500,6237200850,38100,38100,38100,38100,0
|
|
20240112,200400,6237200850,38100,38100,38100,38100,0
|
|
20240112,200300,6237200850,38100,38100,38100,38100,0
|
|
20240112,200200,6237200850,38100,38100,38100,38100,0
|
|
20240112,200100,6237200850,38100,38100,38100,38100,0
|
|
20240112,200000,6237200850,38100,38100,38100,38100,0
|
|
20240112,195900,6237200850,38100,38100,38100,38100,0
|
|
20240112,195800,6237200850,38100,38100,38100,38100,0
|
|
20240112,195700,6237200850,38100,38100,38100,38100,0
|
|
20240112,195600,6237200850,38100,38100,38100,38100,0
|
|
20240112,195500,6237200850,38100,38100,38100,38100,0
|
|
20240112,195400,6237200850,38100,38100,38100,38100,0
|
|
20240112,195300,6237200850,38100,38100,38100,38100,0
|
|
20240112,195200,6237200850,38100,38100,38100,38100,0
|
|
20240112,195100,6237200850,38100,38100,38100,38100,0
|
|
20240112,195000,6237200850,38100,38100,38100,38100,0
|
|
20240112,194900,6237200850,38100,38100,38100,38100,0
|
|
20240112,194800,6237200850,38100,38100,38100,38100,0
|
|
20240112,194700,6237200850,38100,38100,38100,38100,0
|
|
20240112,194600,6237200850,38100,38100,38100,38100,0
|
|
20240112,194500,6237200850,38100,38100,38100,38100,0
|
|
20240112,194400,6237200850,38100,38100,38100,38100,0
|
|
20240112,194300,6237200850,38100,38100,38100,38100,0
|
|
20240112,194200,6237200850,38100,38100,38100,38100,0
|
|
20240112,194100,6237200850,38100,38100,38100,38100,0
|
|
20240112,194000,6237200850,38100,38100,38100,38100,0
|
|
20240112,193900,6237200850,38100,38100,38100,38100,0
|
|
20240112,193800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,193700,6237200850,38100,38100,38100,38100,0
|
|
20240112,193600,6237200850,38100,38100,38100,38100,0
|
|
20240112,193500,6237200850,38100,38100,38100,38100,0
|
|
20240112,193400,6237200850,38100,38100,38100,38100,0
|
|
20240112,193300,6237200850,38100,38100,38100,38100,0
|
|
20240112,193200,6237200850,38100,38100,38100,38100,0
|
|
20240112,193100,6237200850,38100,38100,38100,38100,0
|
|
20240112,193000,6237200850,38100,38100,38100,38100,0
|
|
20240112,192900,6237200850,38100,38100,38100,38100,0
|
|
20240112,192800,6237200850,38100,38100,38100,38100,0
|
|
20240112,192700,6237200850,38100,38100,38100,38100,0
|
|
20240112,192600,6237200850,38100,38100,38100,38100,0
|
|
20240112,192500,6237200850,38100,38100,38100,38100,0
|
|
20240112,192400,6237200850,38100,38100,38100,38100,0
|
|
20240112,192300,6237200850,38100,38100,38100,38100,0
|
|
20240112,192200,6237200850,38100,38100,38100,38100,0
|
|
20240112,192100,6237200850,38100,38100,38100,38100,0
|
|
20240112,192000,6237200850,38100,38100,38100,38100,0
|
|
20240112,191900,6237200850,38100,38100,38100,38100,0
|
|
20240112,191800,6237200850,38100,38100,38100,38100,0
|
|
20240112,191700,6237200850,38100,38100,38100,38100,0
|
|
20240112,191600,6237200850,38100,38100,38100,38100,0
|
|
20240112,191500,6237200850,38100,38100,38100,38100,0
|
|
20240112,191400,6237200850,38100,38100,38100,38100,0
|
|
20240112,191300,6237200850,38100,38100,38100,38100,0
|
|
20240112,191200,6237200850,38100,38100,38100,38100,0
|
|
20240112,191100,6237200850,38100,38100,38100,38100,0
|
|
20240112,191000,6237200850,38100,38100,38100,38100,0
|
|
20240112,190900,6237200850,38100,38100,38100,38100,0
|
|
20240112,190800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,190700,6237200850,38100,38100,38100,38100,0
|
|
20240112,190600,6237200850,38100,38100,38100,38100,0
|
|
20240112,190500,6237200850,38100,38100,38100,38100,0
|
|
20240112,190400,6237200850,38100,38100,38100,38100,0
|
|
20240112,190300,6237200850,38100,38100,38100,38100,0
|
|
20240112,190200,6237200850,38100,38100,38100,38100,0
|
|
20240112,190100,6237200850,38100,38100,38100,38100,0
|
|
20240112,190000,6237200850,38100,38100,38100,38100,0
|
|
20240112,185900,6237200850,38100,38100,38100,38100,0
|
|
20240112,185800,6237200850,38100,38100,38100,38100,0
|
|
20240112,185700,6237200850,38100,38100,38100,38100,0
|
|
20240112,185600,6237200850,38100,38100,38100,38100,0
|
|
20240112,185500,6237200850,38100,38100,38100,38100,0
|
|
20240112,185400,6237200850,38100,38100,38100,38100,0
|
|
20240112,185300,6237200850,38100,38100,38100,38100,0
|
|
20240112,185200,6237200850,38100,38100,38100,38100,0
|
|
20240112,185100,6237200850,38100,38100,38100,38100,0
|
|
20240112,185000,6237200850,38100,38100,38100,38100,0
|
|
20240112,184900,6237200850,38100,38100,38100,38100,0
|
|
20240112,184800,6237200850,38100,38100,38100,38100,0
|
|
20240112,184700,6237200850,38100,38100,38100,38100,0
|
|
20240112,184600,6237200850,38100,38100,38100,38100,0
|
|
20240112,184500,6237200850,38100,38100,38100,38100,0
|
|
20240112,184400,6237200850,38100,38100,38100,38100,0
|
|
20240112,184300,6237200850,38100,38100,38100,38100,0
|
|
20240112,184200,6237200850,38100,38100,38100,38100,0
|
|
20240112,184100,6237200850,38100,38100,38100,38100,0
|
|
20240112,184000,6237200850,38100,38100,38100,38100,0
|
|
20240112,183900,6237200850,38100,38100,38100,38100,0
|
|
20240112,183800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,183700,6237200850,38100,38100,38100,38100,0
|
|
20240112,183600,6237200850,38100,38100,38100,38100,0
|
|
20240112,183500,6237200850,38100,38100,38100,38100,0
|
|
20240112,183400,6237200850,38100,38100,38100,38100,0
|
|
20240112,183300,6237200850,38100,38100,38100,38100,0
|
|
20240112,183200,6237200850,38100,38100,38100,38100,0
|
|
20240112,183100,6237200850,38100,38100,38100,38100,0
|
|
20240112,183000,6237200850,38100,38100,38100,38100,0
|
|
20240112,182900,6237200850,38100,38100,38100,38100,0
|
|
20240112,182800,6237200850,38100,38100,38100,38100,0
|
|
20240112,182700,6237200850,38100,38100,38100,38100,0
|
|
20240112,182600,6237200850,38100,38100,38100,38100,0
|
|
20240112,182500,6237200850,38100,38100,38100,38100,0
|
|
20240112,182400,6237200850,38100,38100,38100,38100,0
|
|
20240112,182300,6237200850,38100,38100,38100,38100,0
|
|
20240112,182200,6237200850,38100,38100,38100,38100,0
|
|
20240112,182100,6237200850,38100,38100,38100,38100,0
|
|
20240112,182000,6237200850,38100,38100,38100,38100,0
|
|
20240112,181900,6237200850,38100,38100,38100,38100,0
|
|
20240112,181800,6237200850,38100,38100,38100,38100,0
|
|
20240112,181700,6237200850,38100,38100,38100,38100,0
|
|
20240112,181600,6237200850,38100,38100,38100,38100,0
|
|
20240112,181500,6237200850,38100,38100,38100,38100,0
|
|
20240112,181400,6237200850,38100,38100,38100,38100,0
|
|
20240112,181300,6237200850,38100,38100,38100,38100,0
|
|
20240112,181200,6237200850,38100,38100,38100,38100,0
|
|
20240112,181100,6237200850,38100,38100,38100,38100,0
|
|
20240112,181000,6237200850,38100,38100,38100,38100,0
|
|
20240112,180900,6237200850,38100,38100,38100,38100,0
|
|
20240112,180800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,180700,6237200850,38100,38100,38100,38100,0
|
|
20240112,180600,6237200850,38100,38100,38100,38100,0
|
|
20240112,180500,6237200850,38100,38100,38100,38100,0
|
|
20240112,180400,6237200850,38100,38100,38100,38100,0
|
|
20240112,180300,6237200850,38100,38100,38100,38100,0
|
|
20240112,180200,6237200850,38100,38100,38100,38100,0
|
|
20240112,180100,6237200850,38100,38100,38100,38100,0
|
|
20240112,180000,6237200850,38100,38100,38100,38100,0
|
|
20240112,175900,6237200850,38100,38100,38100,38100,0
|
|
20240112,175800,6237200850,38100,38100,38100,38100,0
|
|
20240112,175700,6237200850,38100,38100,38100,38100,0
|
|
20240112,175600,6237200850,38100,38100,38100,38100,0
|
|
20240112,175500,6237200850,38100,38100,38100,38100,0
|
|
20240112,175400,6237200850,38100,38100,38100,38100,0
|
|
20240112,175300,6237200850,38100,38100,38100,38100,0
|
|
20240112,175200,6237200850,38100,38100,38100,38100,0
|
|
20240112,175100,6237200850,38100,38100,38100,38100,0
|
|
20240112,175000,6237200850,38100,38100,38100,38100,0
|
|
20240112,174900,6237200850,38100,38100,38100,38100,0
|
|
20240112,174800,6237200850,38100,38100,38100,38100,0
|
|
20240112,174700,6237200850,38100,38100,38100,38100,0
|
|
20240112,174600,6237200850,38100,38100,38100,38100,0
|
|
20240112,174500,6237200850,38100,38100,38100,38100,0
|
|
20240112,174400,6237200850,38100,38100,38100,38100,0
|
|
20240112,174300,6237200850,38100,38100,38100,38100,0
|
|
20240112,174200,6237200850,38100,38100,38100,38100,0
|
|
20240112,174100,6237200850,38100,38100,38100,38100,0
|
|
20240112,174000,6237200850,38100,38100,38100,38100,0
|
|
20240112,173900,6237200850,38100,38100,38100,38100,0
|
|
20240112,173800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,173700,6237200850,38100,38100,38100,38100,0
|
|
20240112,173600,6237200850,38100,38100,38100,38100,0
|
|
20240112,173500,6237200850,38100,38100,38100,38100,0
|
|
20240112,173400,6237200850,38100,38100,38100,38100,0
|
|
20240112,173300,6237200850,38100,38100,38100,38100,0
|
|
20240112,173200,6237200850,38100,38100,38100,38100,0
|
|
20240112,173100,6237200850,38100,38100,38100,38100,0
|
|
20240112,173000,6237200850,38100,38100,38100,38100,0
|
|
20240112,172900,6237200850,38100,38100,38100,38100,0
|
|
20240112,172800,6237200850,38100,38100,38100,38100,0
|
|
20240112,172700,6237200850,38100,38100,38100,38100,0
|
|
20240112,172600,6237200850,38100,38100,38100,38100,0
|
|
20240112,172500,6237200850,38100,38100,38100,38100,0
|
|
20240112,172400,6237200850,38100,38100,38100,38100,0
|
|
20240112,172300,6237200850,38100,38100,38100,38100,0
|
|
20240112,172200,6237200850,38100,38100,38100,38100,0
|
|
20240112,172100,6237200850,38100,38100,38100,38100,0
|
|
20240112,172000,6237200850,38100,38100,38100,38100,0
|
|
20240112,171900,6237200850,38100,38100,38100,38100,0
|
|
20240112,171800,6237200850,38100,38100,38100,38100,0
|
|
20240112,171700,6237200850,38100,38100,38100,38100,0
|
|
20240112,171600,6237200850,38100,38100,38100,38100,0
|
|
20240112,171500,6237200850,38100,38100,38100,38100,0
|
|
20240112,171400,6237200850,38100,38100,38100,38100,0
|
|
20240112,171300,6237200850,38100,38100,38100,38100,0
|
|
20240112,171200,6237200850,38100,38100,38100,38100,0
|
|
20240112,171100,6237200850,38100,38100,38100,38100,0
|
|
20240112,171000,6237200850,38100,38100,38100,38100,0
|
|
20240112,170900,6237200850,38100,38100,38100,38100,0
|
|
20240112,170800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,170700,6237200850,38100,38100,38100,38100,0
|
|
20240112,170600,6237200850,38100,38100,38100,38100,0
|
|
20240112,170500,6237200850,38100,38100,38100,38100,0
|
|
20240112,170400,6237200850,38100,38100,38100,38100,0
|
|
20240112,170300,6237200850,38100,38100,38100,38100,0
|
|
20240112,170200,6237200850,38100,38100,38100,38100,0
|
|
20240112,170100,6237200850,38100,38100,38100,38100,0
|
|
20240112,170000,6237200850,38100,38100,38100,38100,0
|
|
20240112,165900,6237200850,38100,38100,38100,38100,0
|
|
20240112,165800,6237200850,38100,38100,38100,38100,0
|
|
20240112,165700,6237200850,38100,38100,38100,38100,0
|
|
20240112,165600,6237200850,38100,38100,38100,38100,0
|
|
20240112,165500,6237200850,38100,38100,38100,38100,0
|
|
20240112,165400,6237200850,38100,38100,38100,38100,0
|
|
20240112,165300,6237200850,38100,38100,38100,38100,0
|
|
20240112,165200,6237200850,38100,38100,38100,38100,0
|
|
20240112,165100,6237200850,38100,38100,38100,38100,0
|
|
20240112,165000,6237200850,38100,38100,38100,38100,0
|
|
20240112,164900,6237200850,38100,38100,38100,38100,0
|
|
20240112,164800,6237200850,38100,38100,38100,38100,0
|
|
20240112,164700,6237200850,38100,38100,38100,38100,0
|
|
20240112,164600,6237200850,38100,38100,38100,38100,0
|
|
20240112,164500,6237200850,38100,38100,38100,38100,0
|
|
20240112,164400,6237200850,38100,38100,38100,38100,0
|
|
20240112,164300,6237200850,38100,38100,38100,38100,0
|
|
20240112,164200,6237200850,38100,38100,38100,38100,0
|
|
20240112,164100,6237200850,38100,38100,38100,38100,0
|
|
20240112,164000,6237200850,38100,38100,38100,38100,0
|
|
20240112,163900,6237200850,38100,38100,38100,38100,0
|
|
20240112,163800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,163700,6237200850,38100,38100,38100,38100,0
|
|
20240112,163600,6237200850,38100,38100,38100,38100,0
|
|
20240112,163500,6237200850,38100,38100,38100,38100,0
|
|
20240112,163400,6237200850,38100,38100,38100,38100,0
|
|
20240112,163300,6237200850,38100,38100,38100,38100,0
|
|
20240112,163200,6237200850,38100,38100,38100,38100,0
|
|
20240112,163100,6237200850,38100,38100,38100,38100,0
|
|
20240112,163000,6237200850,38100,38100,38100,38100,0
|
|
20240112,162900,6237200850,38100,38100,38100,38100,0
|
|
20240112,162800,6237200850,38100,38100,38100,38100,0
|
|
20240112,162700,6237200850,38100,38100,38100,38100,0
|
|
20240112,162600,6237200850,38100,38100,38100,38100,0
|
|
20240112,162500,6237200850,38100,38100,38100,38100,0
|
|
20240112,162400,6237200850,38100,38100,38100,38100,0
|
|
20240112,162300,6237200850,38100,38100,38100,38100,0
|
|
20240112,162200,6237200850,38100,38100,38100,38100,0
|
|
20240112,162100,6237200850,38100,38100,38100,38100,0
|
|
20240112,162000,6237200850,38100,38100,38100,38100,0
|
|
20240112,161900,6237200850,38100,38100,38100,38100,0
|
|
20240112,161800,6237200850,38100,38100,38100,38100,0
|
|
20240112,161700,6237200850,38100,38100,38100,38100,0
|
|
20240112,161600,6237200850,38100,38100,38100,38100,0
|
|
20240112,161500,6237200850,38100,38100,38100,38100,0
|
|
20240112,161400,6237200850,38100,38100,38100,38100,0
|
|
20240112,161300,6237200850,38100,38100,38100,38100,0
|
|
20240112,161200,6237200850,38100,38100,38100,38100,0
|
|
20240112,161100,6237200850,38100,38100,38100,38100,0
|
|
20240112,161000,6237200850,38100,38100,38100,38100,0
|
|
20240112,160900,6237200850,38100,38100,38100,38100,0
|
|
20240112,160800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,160700,6237200850,38100,38100,38100,38100,0
|
|
20240112,160600,6237200850,38100,38100,38100,38100,0
|
|
20240112,160500,6237200850,38100,38100,38100,38100,0
|
|
20240112,160400,6237200850,38100,38100,38100,38100,0
|
|
20240112,160300,6237200850,38100,38100,38100,38100,0
|
|
20240112,160200,6237200850,38100,38100,38100,38100,0
|
|
20240112,160100,6237200850,38100,38100,38100,38100,0
|
|
20240112,160000,6237200850,38100,38100,38100,38100,0
|
|
20240112,155900,6237200850,38100,38100,38100,38100,0
|
|
20240112,155800,6237200850,38100,38100,38100,38100,0
|
|
20240112,155700,6237200850,38100,38100,38100,38100,0
|
|
20240112,155600,6237200850,38100,38100,38100,38100,0
|
|
20240112,155500,6237200850,38100,38100,38100,38100,0
|
|
20240112,155400,6237200850,38100,38100,38100,38100,0
|
|
20240112,155300,6237200850,38100,38100,38100,38100,0
|
|
20240112,155200,6237200850,38100,38100,38100,38100,0
|
|
20240112,155100,6237200850,38100,38100,38100,38100,0
|
|
20240112,155000,6237200850,38100,38100,38100,38100,0
|
|
20240112,154900,6237200850,38100,38100,38100,38100,0
|
|
20240112,154800,6237200850,38100,38100,38100,38100,0
|
|
20240112,154700,6237200850,38100,38100,38100,38100,0
|
|
20240112,154600,6237200850,38100,38100,38100,38100,0
|
|
20240112,154500,6237200850,38100,38100,38100,38100,0
|
|
20240112,154400,6237200850,38100,38100,38100,38100,0
|
|
20240112,154300,6237200850,38100,38100,38100,38100,0
|
|
20240112,154200,6237200850,38100,38100,38100,38100,0
|
|
20240112,154100,6237200850,38100,38100,38100,38100,0
|
|
20240112,154000,6237200850,38100,38100,38100,38100,0
|
|
20240112,153900,6237200850,38100,38100,38100,38100,0
|
|
20240112,153800,6237200850,38100,38100,38100,38100,9543
|
|
20240112,153700,6237200850,38100,38100,38100,38100,0
|
|
20240112,153600,6237200850,38100,38100,38100,38100,0
|
|
20240112,153500,6237200850,38100,38100,38100,38100,0
|
|
20240112,153400,6237200850,38100,38100,38100,38100,0
|
|
20240112,153300,6237200850,38100,38100,38100,38100,0
|
|
20240112,153200,6237200850,38100,38100,38100,38100,0
|
|
20240112,153100,6237200850,38100,38100,38100,38100,0
|
|
20240112,153000,6237200850,38100,38100,38100,38100,9543
|
|
20240112,152900,5873612550,38100,38100,38100,38100,0
|
|
20240112,152800,5873612550,38100,38100,38100,38100,0
|
|
20240112,152700,5873612550,38100,38100,38100,38100,0
|
|
20240112,152600,5873612550,38100,38100,38100,38100,0
|
|
20240112,152500,5873612550,38100,38100,38100,38100,0
|
|
20240112,152400,5873612550,38100,38100,38100,38100,0
|
|
20240112,152300,5873612550,38100,38100,38100,38100,0
|
|
20240112,152200,5873612550,38100,38100,38100,38100,0
|
|
20240112,152100,5873612550,38100,38100,38100,38100,0
|
|
20240112,152000,5873612550,38100,38100,38100,38100,0
|
|
20240112,151900,5873612550,38100,38150,38250,38000,1504
|
|
20240112,151800,5816294600,38050,38050,38200,38050,472
|
|
20240112,151700,5798295700,38050,38100,38200,38050,1703
|
|
20240112,151600,5733377800,38100,38100,38100,38050,639
|
|
20240112,151500,5709032050,38100,38000,38150,38000,769
|
|
20240112,151400,5679745850,38000,38000,38100,38000,1265
|
|
20240112,151300,5631583800,38000,38050,38050,38000,3055
|
|
20240112,151200,5515341950,38050,38000,38050,38000,508
|
|
20240112,151100,5496015100,38000,38000,38000,37950,567
|
|
20240112,151000,5474469700,38000,37950,38000,37950,703
|
|
20240112,150900,5447756450,38000,37950,38000,37900,556
|
|
20240112,150800,5426650900,37950,37950,37950,37900,177
|
|
20240112,150700,5419936850,37950,37950,38000,37900,827
|
|
20240112,150600,5388564800,37950,37950,38050,37900,503
|
|
20240112,150500,5369458900,37950,38000,38050,37900,994
|
|
20240112,150400,5331697500,38000,37950,38000,37900,408
|
|
20240112,150300,5316210050,37950,37950,37950,37900,403
|
|
20240112,150200,5300916850,37950,37900,37950,37850,450
|
|
20240112,150100,5283851700,37900,37900,37900,37850,222
|
|
20240112,150000,5275438200,37900,37850,37900,37850,79
|
|
20240112,145900,5272445800,37850,37900,37950,37850,1263
|
|
20240112,145800,5224578000,37950,37900,37950,37900,375
|
|
20240112,145700,5210362650,37950,37950,38050,37900,572
|
|
20240112,145600,5188659450,38050,38100,38100,37950,1556
|
|
20240112,145500,5129439500,37950,37950,38100,37900,467
|
|
20240112,145400,5111698700,37950,37950,38000,37900,386
|
|
20240112,145300,5097054700,37950,37950,37950,37900,391
|
|
20240112,145200,5082218050,37950,37850,37950,37850,373
|
|
20240112,145100,5068083050,37850,37950,37950,37800,728
|
|
20240112,145000,5040508900,38000,37850,38000,37800,378
|
|
20240112,144900,5026176250,37800,37850,37850,37800,569
|
|
20240112,144800,5004661500,37800,37800,37900,37800,694
|
|
20240112,144700,4978407400,37850,37850,37850,37800,431
|
|
20240112,144600,4962106450,37800,37850,37850,37800,326
|
|
20240112,144500,4949768150,37850,37900,37900,37850,467
|
|
20240112,144400,4932089700,37850,37950,38000,37850,484
|
|
20240112,144300,4913739850,37900,38000,38000,37900,1170
|
|
20240112,144200,4869346150,38000,38000,38000,37850,489
|
|
20240112,144100,4850802550,37950,37800,37950,37800,695
|
|
20240112,144000,4824475100,37850,37800,37850,37800,216
|
|
20240112,143900,4816303150,37850,37800,37850,37750,2157
|
|
20240112,143800,4734805750,37800,37800,37800,37750,367
|
|
20240112,143700,4720935650,37750,37800,37850,37750,965
|
|
20240112,143600,4684459700,37850,37800,37850,37800,389
|
|
20240112,143500,4669746050,37800,37800,37850,37800,178
|
|
20240112,143400,4663011000,37800,37800,37850,37800,123
|
|
20240112,143300,4658361300,37800,37850,37850,37800,669
|
|
20240112,143200,4633070250,37800,37800,37850,37800,66
|
|
20240112,143100,4630573250,37800,37950,37950,37800,665
|
|
20240112,143000,4605350100,37950,37950,38000,37900,1118
|
|
20240112,142900,4562913300,38000,37950,38000,37900,536
|
|
20240112,142800,4542562950,37900,37900,38000,37900,432
|
|
20240112,142700,4526167400,37900,37850,38000,37850,367
|
|
20240112,142600,4512236500,37850,37900,38000,37850,812
|
|
20240112,142500,4481447050,37850,37900,37900,37850,516
|
|
20240112,142400,4461908900,37850,37850,37950,37850,374
|
|
20240112,142300,4447743450,37900,37850,37900,37850,282
|
|
20240112,142200,4437056600,37900,37850,37900,37850,309
|
|
20240112,142100,4425351550,37850,37900,37900,37850,258
|
|
20240112,142000,4415584550,37850,37900,37900,37850,439
|
|
20240112,141900,4398960400,37900,37850,37900,37850,245
|
|
20240112,141800,4389684450,37850,37950,37950,37850,823
|
|
20240112,141700,4358524200,37950,37850,37950,37850,292
|
|
20240112,141600,4347456950,37850,37900,37900,37800,386
|
|
20240112,141500,4332832750,37800,37900,37950,37800,456
|
|
20240112,141400,4315552900,37900,37850,37900,37800,350
|
|
20240112,141300,4302306600,37850,37800,37850,37800,339
|
|
20240112,141200,4289476850,37800,37850,37900,37800,581
|
|
20240112,141100,4267484700,37850,37850,37850,37800,344
|
|
20240112,141000,4254470050,37800,37800,37850,37800,386
|
|
20240112,140900,4239869950,37850,37750,37850,37750,398
|
|
20240112,140800,4224812350,37800,37800,37800,37750,429
|
|
20240112,140700,4208602000,37800,37750,37800,37750,431
|
|
20240112,140600,4192322200,37800,37750,37850,37750,368
|
|
20240112,140500,4178403150,37800,37750,37800,37750,257
|
|
20240112,140400,4168693750,37750,37850,37850,37750,872
|
|
20240112,140300,4135731950,37800,37750,37850,37750,404
|
|
20240112,140200,4120449300,37750,37850,37850,37750,268
|
|
20240112,140100,4110315000,37850,37750,37850,37750,439
|
|
20240112,140000,4093730800,37750,37700,37750,37700,276
|
|
20240112,135900,4083313350,37700,37750,37800,37700,418
|
|
20240112,135800,4067535150,37750,37700,37800,37700,256
|
|
20240112,135700,4057869850,37800,37750,37800,37700,612
|
|
20240112,135600,4034766650,37700,37700,37750,37700,1332
|
|
20240112,135500,3984545250,37750,37750,37750,37700,318
|
|
20240112,135400,3972551350,37750,37700,37750,37700,271
|
|
20240112,135300,3962328000,37700,37750,37750,37700,483
|
|
20240112,135200,3944109250,37700,37700,37750,37700,448
|
|
20240112,135100,3927210550,37750,37700,37750,37700,271
|
|
20240112,135000,3916987700,37700,37700,37750,37700,249
|
|
20240112,134900,3907593500,37700,37700,37750,37700,205
|
|
20240112,134800,3899864950,37700,37750,37800,37700,645
|
|
20240112,134700,3875516050,37800,37800,37800,37750,252
|
|
20240112,134600,3865991450,37750,37800,37800,37750,429
|
|
20240112,134500,3849785250,37750,37750,37800,37750,154
|
|
20240112,134400,3843970750,37750,37700,37750,37700,252
|
|
20240112,134300,3834464250,37750,37750,37800,37750,710
|
|
20240112,134200,3807654750,37800,37800,37800,37750,327
|
|
20240112,134100,3795300000,37800,37750,37800,37750,254
|
|
20240112,134000,3785699350,37750,37800,37800,37750,404
|
|
20240112,133900,3770438650,37800,37700,37800,37700,371
|
|
20240112,133800,3756420400,37800,37750,37800,37650,374
|
|
20240112,133700,3742299800,37750,37650,37750,37650,467
|
|
20240112,133600,3724683150,37700,37700,37750,37650,392
|
|
20240112,133500,3709906500,37700,37650,37700,37650,248
|
|
20240112,133400,3700558750,37650,37650,37700,37650,418
|
|
20240112,133300,3684812750,37650,37700,37700,37650,269
|
|
20240112,133200,3674678050,37700,37650,37700,37650,247
|
|
20240112,133100,3665372050,37650,37650,37700,37650,416
|
|
20240112,133000,3649704500,37700,37700,37700,37650,247
|
|
20240112,132900,3640396750,37650,37650,37650,37650,72
|
|
20240112,132800,3637685950,37650,37700,37700,37650,381
|
|
20240112,132700,3623338900,37700,37700,37700,37650,196
|
|
20240112,132600,3615952850,37650,37650,37650,37650,93
|
|
20240112,132500,3612451400,37650,37700,37700,37650,885
|
|
20240112,132400,3579097050,37700,37700,37750,37700,461
|
|
20240112,132300,3561713800,37700,37700,37700,37700,85
|
|
20240112,132200,3558509300,37700,37750,37750,37700,765
|
|
20240112,132100,3529656400,37750,37700,37750,37700,267
|
|
20240112,132000,3519578700,37700,37700,37750,37700,343
|
|
20240112,131900,3506640800,37750,37800,37800,37750,302
|
|
20240112,131800,3495231200,37800,37800,37800,37700,286
|
|
20240112,131700,3484426900,37800,37700,37800,37700,281
|
|
20240112,131600,3473820600,37700,37750,37750,37650,414
|
|
20240112,131500,3458198900,37750,37600,37750,37600,812
|
|
20240112,131400,3427614550,37600,37600,37600,37600,35
|
|
20240112,131300,3426298550,37600,37600,37600,37600,147
|
|
20240112,131200,3420771350,37600,37600,37600,37600,30
|
|
20240112,131100,3419643350,37600,37600,37600,37600,36
|
|
20240112,131000,3418289750,37600,37600,37650,37600,446
|
|
20240112,130900,3401518100,37650,37700,37700,37650,692
|
|
20240112,130800,3375442050,37750,37750,37750,37700,925
|
|
20240112,130700,3340527300,37750,37800,37800,37750,701
|
|
20240112,130600,3314056150,37800,37800,37850,37750,359
|
|
20240112,130500,3300485700,37800,37800,37800,37750,287
|
|
20240112,130400,3289641800,37750,37800,37800,37750,359
|
|
20240112,130300,3276073000,37800,37800,37800,37750,428
|
|
20240112,130200,3259899600,37800,37800,37800,37750,277
|
|
20240112,130100,3249433700,37800,37750,37800,37750,595
|
|
20240112,130000,3226963650,37750,37700,37750,37700,1963
|
|
20240112,125900,3152951500,37650,37650,37700,37650,1245
|
|
20240112,125800,3106061900,37650,37600,37650,37600,1111
|
|
20240112,125700,3064284500,37600,37600,37600,37550,267
|
|
20240112,125600,3054246650,37550,37550,37600,37550,301
|
|
20240112,125500,3042936450,37600,37550,37600,37550,133
|
|
20240112,125400,3037939800,37550,37550,37600,37550,53
|
|
20240112,125300,3035949100,37550,37550,37550,37550,139
|
|
20240112,125200,3030729650,37600,37550,37600,37550,52
|
|
20240112,125100,3028777000,37550,37550,37600,37550,51
|
|
20240112,125000,3026861900,37550,37550,37600,37550,130
|
|
20240112,124900,3021980250,37550,37550,37600,37550,84
|
|
20240112,124800,3018825900,37550,37550,37550,37550,179
|
|
20240112,124700,3012104450,37550,37550,37550,37550,35
|
|
20240112,124600,3010790200,37600,37550,37600,37550,178
|
|
20240112,124500,3004099950,37600,37550,37600,37550,171
|
|
20240112,124400,2997676750,37600,37550,37600,37550,191
|
|
20240112,124300,2990496550,37550,37550,37550,37550,35
|
|
20240112,124200,2989182300,37550,37550,37550,37550,228
|
|
20240112,124100,2980620900,37550,37600,37600,37550,651
|
|
20240112,124000,2956144750,37600,37600,37600,37550,139
|
|
20240112,123900,2950920250,37550,37550,37600,37550,155
|
|
20240112,123800,2945099950,37550,37550,37550,37550,56
|
|
20240112,123700,2942997150,37550,37550,37550,37550,25
|
|
20240112,123600,2942058400,37550,37550,37550,37550,186
|
|
20240112,123500,2935074100,37550,37550,37550,37550,88
|
|
20240112,123400,2931769700,37550,37600,37600,37550,70
|
|
20240112,123300,2929141000,37550,37550,37600,37550,133
|
|
20240112,123200,2924146800,37600,37550,37600,37550,356
|
|
20240112,123100,2910778600,37550,37550,37550,37550,77
|
|
20240112,123000,2907887250,37550,37550,37550,37550,127
|
|
20240112,122900,2903118400,37550,37550,37600,37550,546
|
|
20240112,122800,2882606100,37550,37550,37550,37550,58
|
|
20240112,122700,2880428200,37550,37550,37550,37550,130
|
|
20240112,122600,2875546700,37550,37550,37550,37550,39
|
|
20240112,122500,2874082250,37600,37550,37600,37550,136
|
|
20240112,122400,2868975400,37550,37550,37600,37550,44
|
|
20240112,122300,2867323150,37600,37600,37600,37550,41
|
|
20240112,122200,2865783450,37550,37600,37600,37550,85
|
|
20240112,122100,2862588550,37550,37550,37550,37550,45
|
|
20240112,122000,2860898800,37550,37550,37550,37550,32
|
|
20240112,121900,2859697200,37600,37550,37600,37550,620
|
|
20240112,121800,2836392400,37550,37550,37550,37550,319
|
|
20240112,121700,2824413950,37550,37550,37550,37550,43
|
|
20240112,121600,2822799300,37550,37550,37600,37550,153
|
|
20240112,121500,2817054000,37550,37550,37550,37550,88
|
|
20240112,121400,2813749600,37550,37550,37550,37550,34
|
|
20240112,121300,2812472900,37550,37550,37550,37550,134
|
|
20240112,121200,2807441200,37600,37550,37600,37550,78
|
|
20240112,121100,2804509800,37550,37550,37550,37550,20
|
|
20240112,121000,2803758800,37600,37600,37600,37550,270
|
|
20240112,120900,2793609600,37600,37600,37600,37600,56
|
|
20240112,120800,2791504000,37600,37650,37650,37600,290
|
|
20240112,120700,2780585650,37650,37650,37650,37650,146
|
|
20240112,120600,2775088750,37650,37650,37700,37650,34
|
|
20240112,120500,2773808600,37700,37650,37700,37650,185
|
|
20240112,120400,2766843300,37650,37650,37650,37650,60
|
|
20240112,120300,2764584300,37700,37650,37700,37650,74
|
|
20240112,120200,2761798100,37650,37650,37650,37650,159
|
|
20240112,120100,2755811750,37650,37700,37700,37650,67
|
|
20240112,120000,2753287700,37650,37650,37650,37650,25
|
|
20240112,115900,2752346450,37650,37700,37700,37650,197
|
|
20240112,115800,2744929250,37650,37650,37650,37600,163
|
|
20240112,115700,2738792350,37650,37600,37650,37600,146
|
|
20240112,115600,2733297700,37600,37600,37600,37600,30
|
|
20240112,115500,2732169700,37600,37600,37700,37600,39
|
|
20240112,115400,2730703200,37600,37600,37650,37600,282
|
|
20240112,115300,2720087300,37600,37600,37650,37600,68
|
|
20240112,115200,2717530250,37600,37600,37600,37600,35
|
|
20240112,115100,2716214250,37600,37650,37700,37600,213
|
|
20240112,115000,2708184850,37700,37650,37700,37650,192
|
|
20240112,114900,2700955350,37650,37650,37650,37650,34
|
|
20240112,114800,2699675250,37650,37650,37650,37650,31
|
|
20240112,114700,2698508100,37650,37650,37650,37650,211
|
|
20240112,114600,2690563950,37650,37600,37650,37600,90
|
|
20240112,114500,2687176500,37650,37600,37650,37600,234
|
|
20240112,114400,2678367750,37600,37600,37600,37600,144
|
|
20240112,114300,2672953350,37650,37600,37650,37600,366
|
|
20240112,114200,2659176200,37600,37650,37650,37600,117
|
|
20240112,114100,2654776900,37650,37600,37650,37600,137
|
|
20240112,114000,2649621700,37600,37600,37600,37600,35
|
|
20240112,113900,2648305700,37600,37650,37650,37600,477
|
|
20240112,113800,2630364750,37650,37650,37650,37650,28
|
|
20240112,113700,2629310550,37650,37650,37650,37650,62
|
|
20240112,113600,2626976250,37650,37650,37650,37650,152
|
|
20240112,113500,2621253450,37650,37650,37650,37650,0
|
|
20240112,113400,2621253450,37650,37650,37650,37650,176
|
|
20240112,113300,2614627050,37600,37550,37600,37550,359
|
|
20240112,113200,2601134850,37600,37600,37600,37600,36
|
|
20240112,113100,2599781250,37600,37600,37600,37600,67
|
|
20240112,113000,2597262050,37600,37650,37650,37600,1274
|
|
20240112,112900,2549296000,37650,37650,37650,37650,39
|
|
20240112,112800,2547827650,37650,37650,37650,37650,28
|
|
20240112,112700,2546773450,37650,37650,37650,37650,115
|
|
20240112,112600,2542443700,37650,37650,37650,37650,80
|
|
20240112,112500,2539431700,37650,37650,37650,37650,32
|
|
20240112,112400,2538226900,37650,37650,37700,37650,148
|
|
20240112,112300,2532654500,37650,37650,37650,37650,32
|
|
20240112,112200,2531449700,37650,37700,37700,37650,91
|
|
20240112,112100,2528020500,37650,37650,37700,37650,133
|
|
20240112,112000,2523012950,37650,37650,37650,37650,32
|
|
20240112,111900,2521808150,37700,37650,37700,37650,1114
|
|
20240112,111800,2479850200,37650,37700,37700,37650,41
|
|
20240112,111700,2478306400,37650,37700,37700,37650,21
|
|
20240112,111600,2477515700,37650,37650,37700,37650,228
|
|
20240112,111500,2468926600,37650,37700,37700,37650,501
|
|
20240112,111400,2450040200,37700,37700,37700,37700,93
|
|
20240112,111300,2446534100,37700,37700,37750,37700,172
|
|
20240112,111200,2440049650,37700,37700,37700,37700,132
|
|
20240112,111100,2435073250,37700,37750,37750,37700,158
|
|
20240112,111000,2429115600,37750,37750,37750,37700,197
|
|
20240112,110900,2421682400,37700,37700,37750,37700,518
|
|
20240112,110800,2402148850,37700,37700,37700,37700,74
|
|
20240112,110700,2399359050,37750,37750,37750,37700,214
|
|
20240112,110600,2391284150,37700,37700,37750,37700,85
|
|
20240112,110500,2388078900,37700,37750,37750,37700,1157
|
|
20240112,110400,2344403950,37750,37750,37800,37750,152
|
|
20240112,110300,2338663250,37800,37750,37800,37750,74
|
|
20240112,110200,2335867450,37750,37750,37750,37750,66
|
|
20240112,110100,2333375950,37800,37800,37800,37750,80
|
|
20240112,110000,2330354750,37750,37800,37800,37750,114
|
|
20240112,105900,2326049700,37800,37750,37800,37750,139
|
|
20240112,105800,2320799600,37750,37800,37800,37750,43
|
|
20240112,105700,2319176250,37750,37800,37800,37750,127
|
|
20240112,105600,2314377300,37800,37800,37800,37800,20
|
|
20240112,105500,2313621300,37800,37750,37850,37750,401
|
|
20240112,105400,2298470800,37750,37750,37850,37700,203
|
|
20240112,105300,2290803350,37750,37750,37750,37750,23
|
|
20240112,105200,2289935100,37750,37850,37850,37750,13
|
|
20240112,105100,2289444250,37850,37750,37850,37750,17
|
|
20240112,105000,2288801000,37750,37850,37850,37750,167
|
|
20240112,104900,2282494050,37750,37750,37750,37750,2
|
|
20240112,104800,2282418550,37750,37750,37750,37750,1
|
|
20240112,104700,2282380800,37850,37750,37850,37750,539
|
|
20240112,104600,2262001700,37800,37800,37800,37800,786
|
|
20240112,104500,2232290900,37800,37850,37850,37800,161
|
|
20240112,104400,2226201700,37850,37800,37850,37800,17
|
|
20240112,104300,2225558700,37800,37800,37850,37800,10
|
|
20240112,104200,2225180500,37800,37750,37850,37750,340
|
|
20240112,104100,2212337150,37750,37700,37750,37700,109
|
|
20240112,104000,2208222500,37750,37700,37750,37700,709
|
|
20240112,103900,2181484150,37700,37700,37700,37650,52
|
|
20240112,103800,2179523800,37700,37650,37700,37650,500
|
|
20240112,103700,2160675050,37650,37400,37700,37400,3963
|
|
20240112,103600,2011933450,37450,37400,37450,37400,44
|
|
20240112,103500,2010287750,37400,37450,37450,37400,11
|
|
20240112,103400,2009876300,37450,37450,37450,37450,298
|
|
20240112,103300,1998716200,37450,37450,37450,37450,157
|
|
20240112,103200,1992836550,37450,37450,37500,37450,525
|
|
20240112,103100,1973172450,37450,37450,37450,37450,76
|
|
20240112,103000,1970326250,37450,37450,37450,37450,71
|
|
20240112,102900,1967667300,37450,37500,37500,37450,86
|
|
20240112,102800,1964446450,37450,37450,37450,37450,59
|
|
20240112,102700,1962236900,37450,37450,37500,37450,38
|
|
20240112,102600,1960813650,37500,37500,37500,37450,117
|
|
20240112,102500,1956431200,37500,37500,37500,37450,64
|
|
20240112,102400,1954034150,37450,37450,37450,37450,37
|
|
20240112,102300,1952648500,37450,37500,37500,37450,4
|
|
20240112,102200,1952498650,37500,37450,37500,37450,50
|
|
20240112,102100,1950624200,37400,37400,37500,37400,490
|
|
20240112,102000,1932272100,37400,37400,37400,37350,787
|
|
20240112,101900,1902838750,37400,37450,37450,37400,340
|
|
20240112,101800,1890105800,37450,37450,37500,37450,444
|
|
20240112,101700,1873476050,37450,37450,37500,37450,117
|
|
20240112,101600,1869093750,37450,37450,37450,37450,50
|
|
20240112,101500,1867221250,37450,37450,37450,37450,321
|
|
20240112,101400,1855199800,37450,37450,37500,37450,132
|
|
20240112,101300,1850255850,37450,37500,37500,37450,36
|
|
20240112,101200,1848907300,37500,37500,37500,37450,110
|
|
20240112,101100,1844782500,37450,37500,37500,37450,162
|
|
20240112,101000,1838715450,37500,37450,37500,37450,56
|
|
20240112,100900,1836615500,37500,37500,37500,37500,155
|
|
20240112,100800,1830803000,37500,37500,37500,37500,3
|
|
20240112,100700,1830690500,37500,37500,37500,37450,259
|
|
20240112,100600,1820978050,37500,37450,37500,37450,131
|
|
20240112,100500,1816066600,37450,37450,37500,37450,96
|
|
20240112,100400,1812469200,37450,37400,37450,37400,272
|
|
20240112,100300,1802283750,37450,37450,37450,37400,1356
|
|
20240112,100200,1751568600,37500,37400,37500,37350,2059
|
|
20240112,100100,1674566650,37400,37350,37400,37350,235
|
|
20240112,100000,1665784400,37350,37300,37400,37300,64
|
|
20240112,095900,1663396850,37300,37350,37350,37300,437
|
|
20240112,095800,1647079350,37350,37300,37350,37250,131
|
|
20240112,095700,1642191250,37300,37300,37300,37250,3068
|
|
20240112,095600,1527808200,37300,37300,37350,37300,883
|
|
20240112,095500,1494872250,37300,37300,37300,37300,292
|
|
20240112,095400,1483980650,37300,37350,37350,37300,146
|
|
20240112,095300,1478534350,37350,37400,37400,37350,778
|
|
20240112,095200,1449475500,37350,37350,37400,37350,570
|
|
20240112,095100,1428173350,37350,37400,37400,37350,104
|
|
20240112,095000,1424287900,37400,37350,37400,37350,277
|
|
20240112,094900,1413940200,37350,37500,37500,37350,2210
|
|
20240112,094800,1331208950,37500,37550,37550,37500,857
|
|
20240112,094700,1299071400,37550,37550,37550,37500,227
|
|
20240112,094600,1290549200,37550,37550,37600,37500,450
|
|
20240112,094500,1273654950,37550,37550,37550,37550,593
|
|
20240112,094400,1251387800,37550,37600,37600,37550,101
|
|
20240112,094300,1247590250,37600,37600,37600,37600,60
|
|
20240112,094200,1245334250,37600,37550,37600,37550,735
|
|
20240112,094100,1217706750,37550,37550,37550,37550,1882
|
|
20240112,094000,1147037650,37550,37600,37600,37500,2049
|
|
20240112,093900,1070098600,37550,37600,37600,37550,266
|
|
20240112,093800,1060100800,37600,37600,37600,37550,281
|
|
20240112,093700,1049546150,37600,37550,37600,37550,494
|
|
20240112,093600,1030995450,37550,37550,37550,37500,494
|
|
20240112,093500,1012453850,37550,37550,37550,37550,1185
|
|
20240112,093400,967957100,37550,37550,37550,37550,1237
|
|
20240112,093300,921507750,37600,37550,37600,37550,152
|
|
20240112,093200,915799750,37600,37550,37600,37550,234
|
|
20240112,093100,907012500,37600,37600,37600,37550,224
|
|
20240112,093000,898598550,37600,37550,37600,37550,669
|
|
20240112,092900,873477500,37550,37550,37600,37550,118
|
|
20240112,092800,869045400,37550,37600,37600,37550,872
|
|
20240112,092700,836265100,37600,37650,37650,37600,588
|
|
20240112,092600,814128550,37650,37600,37650,37600,332
|
|
20240112,092500,801628800,37650,37650,37700,37600,399
|
|
20240112,092400,786605750,37700,37700,37700,37600,1579
|
|
20240112,092300,727125550,37700,37700,37700,37700,233
|
|
20240112,092200,718341450,37700,37800,37800,37700,1763
|
|
20240112,092100,651852250,37800,37800,37850,37800,494
|
|
20240112,092000,633178800,37800,37850,37900,37800,362
|
|
20240112,091900,619493300,37850,37800,38050,37800,503
|
|
20240112,091800,600402550,37800,37800,37950,37750,2203
|
|
20240112,091700,516922350,37800,37750,37800,37700,579
|
|
20240112,091600,495063950,37700,37700,37750,37700,181
|
|
20240112,091500,488233900,37750,37700,37750,37700,542
|
|
20240112,091400,467790750,37750,37900,37900,37750,1002
|
|
20240112,091300,429914750,37850,37950,37950,37850,886
|
|
20240112,091200,396332100,37950,37950,38000,37950,426
|
|
20240112,091100,380151000,37950,38050,38050,37950,1312
|
|
20240112,091000,330290450,38050,38100,38100,38050,390
|
|
20240112,090900,315449450,38100,38150,38200,38100,1087
|
|
20240112,090800,274000750,38150,38200,38200,38150,508
|
|
20240112,090700,254602100,38200,38300,38350,38200,794
|
|
20240112,090600,224213350,38250,38250,38300,38250,4
|
|
20240112,090500,224060300,38200,38400,38400,38200,821
|
|
20240112,090400,192545450,38400,38300,38400,38300,1072
|
|
20240112,090300,151428050,38300,38100,38350,38100,777
|
|
20240112,090200,121706400,38300,38300,38300,38050,267
|
|
20240112,090100,111506200,38300,38300,38300,38250,264
|
|
20240112,090000,101397400,38300,38000,38300,38000,2637
|