754 lines
41 KiB
CSV
754 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,213100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,213000,64524643400,42800,42800,42800,42800,0
|
|
20240103,212900,64524643400,42800,42800,42800,42800,0
|
|
20240103,212800,64524643400,42800,42800,42800,42800,0
|
|
20240103,212700,64524643400,42800,42800,42800,42800,0
|
|
20240103,212600,64524643400,42800,42800,42800,42800,0
|
|
20240103,212500,64524643400,42800,42800,42800,42800,0
|
|
20240103,212400,64524643400,42800,42800,42800,42800,0
|
|
20240103,212300,64524643400,42800,42800,42800,42800,0
|
|
20240103,212200,64524643400,42800,42800,42800,42800,0
|
|
20240103,212100,64524643400,42800,42800,42800,42800,0
|
|
20240103,212000,64524643400,42800,42800,42800,42800,0
|
|
20240103,211900,64524643400,42800,42800,42800,42800,0
|
|
20240103,211800,64524643400,42800,42800,42800,42800,0
|
|
20240103,211700,64524643400,42800,42800,42800,42800,0
|
|
20240103,211600,64524643400,42800,42800,42800,42800,0
|
|
20240103,211500,64524643400,42800,42800,42800,42800,0
|
|
20240103,211400,64524643400,42800,42800,42800,42800,0
|
|
20240103,211300,64524643400,42800,42800,42800,42800,0
|
|
20240103,211200,64524643400,42800,42800,42800,42800,0
|
|
20240103,211100,64524643400,42800,42800,42800,42800,0
|
|
20240103,211000,64524643400,42800,42800,42800,42800,0
|
|
20240103,210900,64524643400,42800,42800,42800,42800,0
|
|
20240103,210800,64524643400,42800,42800,42800,42800,0
|
|
20240103,210700,64524643400,42800,42800,42800,42800,0
|
|
20240103,210600,64524643400,42800,42800,42800,42800,0
|
|
20240103,210500,64524643400,42800,42800,42800,42800,0
|
|
20240103,210400,64524643400,42800,42800,42800,42800,0
|
|
20240103,210300,64524643400,42800,42800,42800,42800,0
|
|
20240103,210200,64524643400,42800,42800,42800,42800,0
|
|
20240103,210100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,210000,64524643400,42800,42800,42800,42800,0
|
|
20240103,205900,64524643400,42800,42800,42800,42800,0
|
|
20240103,205800,64524643400,42800,42800,42800,42800,0
|
|
20240103,205700,64524643400,42800,42800,42800,42800,0
|
|
20240103,205600,64524643400,42800,42800,42800,42800,0
|
|
20240103,205500,64524643400,42800,42800,42800,42800,0
|
|
20240103,205400,64524643400,42800,42800,42800,42800,0
|
|
20240103,205300,64524643400,42800,42800,42800,42800,0
|
|
20240103,205200,64524643400,42800,42800,42800,42800,0
|
|
20240103,205100,64524643400,42800,42800,42800,42800,0
|
|
20240103,205000,64524643400,42800,42800,42800,42800,0
|
|
20240103,204900,64524643400,42800,42800,42800,42800,0
|
|
20240103,204800,64524643400,42800,42800,42800,42800,0
|
|
20240103,204700,64524643400,42800,42800,42800,42800,0
|
|
20240103,204600,64524643400,42800,42800,42800,42800,0
|
|
20240103,204500,64524643400,42800,42800,42800,42800,0
|
|
20240103,204400,64524643400,42800,42800,42800,42800,0
|
|
20240103,204300,64524643400,42800,42800,42800,42800,0
|
|
20240103,204200,64524643400,42800,42800,42800,42800,0
|
|
20240103,204100,64524643400,42800,42800,42800,42800,0
|
|
20240103,204000,64524643400,42800,42800,42800,42800,0
|
|
20240103,203900,64524643400,42800,42800,42800,42800,0
|
|
20240103,203800,64524643400,42800,42800,42800,42800,0
|
|
20240103,203700,64524643400,42800,42800,42800,42800,0
|
|
20240103,203600,64524643400,42800,42800,42800,42800,0
|
|
20240103,203500,64524643400,42800,42800,42800,42800,0
|
|
20240103,203400,64524643400,42800,42800,42800,42800,0
|
|
20240103,203300,64524643400,42800,42800,42800,42800,0
|
|
20240103,203200,64524643400,42800,42800,42800,42800,0
|
|
20240103,203100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,203000,64524643400,42800,42800,42800,42800,0
|
|
20240103,202900,64524643400,42800,42800,42800,42800,0
|
|
20240103,202800,64524643400,42800,42800,42800,42800,0
|
|
20240103,202700,64524643400,42800,42800,42800,42800,0
|
|
20240103,202600,64524643400,42800,42800,42800,42800,0
|
|
20240103,202500,64524643400,42800,42800,42800,42800,0
|
|
20240103,202400,64524643400,42800,42800,42800,42800,0
|
|
20240103,202300,64524643400,42800,42800,42800,42800,0
|
|
20240103,202200,64524643400,42800,42800,42800,42800,0
|
|
20240103,202100,64524643400,42800,42800,42800,42800,0
|
|
20240103,202000,64524643400,42800,42800,42800,42800,0
|
|
20240103,201900,64524643400,42800,42800,42800,42800,0
|
|
20240103,201800,64524643400,42800,42800,42800,42800,0
|
|
20240103,201700,64524643400,42800,42800,42800,42800,0
|
|
20240103,201600,64524643400,42800,42800,42800,42800,0
|
|
20240103,201500,64524643400,42800,42800,42800,42800,0
|
|
20240103,201400,64524643400,42800,42800,42800,42800,0
|
|
20240103,201300,64524643400,42800,42800,42800,42800,0
|
|
20240103,201200,64524643400,42800,42800,42800,42800,0
|
|
20240103,201100,64524643400,42800,42800,42800,42800,0
|
|
20240103,201000,64524643400,42800,42800,42800,42800,0
|
|
20240103,200900,64524643400,42800,42800,42800,42800,0
|
|
20240103,200800,64524643400,42800,42800,42800,42800,0
|
|
20240103,200700,64524643400,42800,42800,42800,42800,0
|
|
20240103,200600,64524643400,42800,42800,42800,42800,0
|
|
20240103,200500,64524643400,42800,42800,42800,42800,0
|
|
20240103,200400,64524643400,42800,42800,42800,42800,0
|
|
20240103,200300,64524643400,42800,42800,42800,42800,0
|
|
20240103,200200,64524643400,42800,42800,42800,42800,0
|
|
20240103,200100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,200000,64524643400,42800,42800,42800,42800,0
|
|
20240103,195900,64524643400,42800,42800,42800,42800,0
|
|
20240103,195800,64524643400,42800,42800,42800,42800,0
|
|
20240103,195700,64524643400,42800,42800,42800,42800,0
|
|
20240103,195600,64524643400,42800,42800,42800,42800,0
|
|
20240103,195500,64524643400,42800,42800,42800,42800,0
|
|
20240103,195400,64524643400,42800,42800,42800,42800,0
|
|
20240103,195300,64524643400,42800,42800,42800,42800,0
|
|
20240103,195200,64524643400,42800,42800,42800,42800,0
|
|
20240103,195100,64524643400,42800,42800,42800,42800,0
|
|
20240103,195000,64524643400,42800,42800,42800,42800,0
|
|
20240103,194900,64524643400,42800,42800,42800,42800,0
|
|
20240103,194800,64524643400,42800,42800,42800,42800,0
|
|
20240103,194700,64524643400,42800,42800,42800,42800,0
|
|
20240103,194600,64524643400,42800,42800,42800,42800,0
|
|
20240103,194500,64524643400,42800,42800,42800,42800,0
|
|
20240103,194400,64524643400,42800,42800,42800,42800,0
|
|
20240103,194300,64524643400,42800,42800,42800,42800,0
|
|
20240103,194200,64524643400,42800,42800,42800,42800,0
|
|
20240103,194100,64524643400,42800,42800,42800,42800,0
|
|
20240103,194000,64524643400,42800,42800,42800,42800,0
|
|
20240103,193900,64524643400,42800,42800,42800,42800,0
|
|
20240103,193800,64524643400,42800,42800,42800,42800,0
|
|
20240103,193700,64524643400,42800,42800,42800,42800,0
|
|
20240103,193600,64524643400,42800,42800,42800,42800,0
|
|
20240103,193500,64524643400,42800,42800,42800,42800,0
|
|
20240103,193400,64524643400,42800,42800,42800,42800,0
|
|
20240103,193300,64524643400,42800,42800,42800,42800,0
|
|
20240103,193200,64524643400,42800,42800,42800,42800,0
|
|
20240103,193100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,193000,64524643400,42800,42800,42800,42800,0
|
|
20240103,192900,64524643400,42800,42800,42800,42800,0
|
|
20240103,192800,64524643400,42800,42800,42800,42800,0
|
|
20240103,192700,64524643400,42800,42800,42800,42800,0
|
|
20240103,192600,64524643400,42800,42800,42800,42800,0
|
|
20240103,192500,64524643400,42800,42800,42800,42800,0
|
|
20240103,192400,64524643400,42800,42800,42800,42800,0
|
|
20240103,192300,64524643400,42800,42800,42800,42800,0
|
|
20240103,192200,64524643400,42800,42800,42800,42800,0
|
|
20240103,192100,64524643400,42800,42800,42800,42800,0
|
|
20240103,192000,64524643400,42800,42800,42800,42800,0
|
|
20240103,191900,64524643400,42800,42800,42800,42800,0
|
|
20240103,191800,64524643400,42800,42800,42800,42800,0
|
|
20240103,191700,64524643400,42800,42800,42800,42800,0
|
|
20240103,191600,64524643400,42800,42800,42800,42800,0
|
|
20240103,191500,64524643400,42800,42800,42800,42800,0
|
|
20240103,191400,64524643400,42800,42800,42800,42800,0
|
|
20240103,191300,64524643400,42800,42800,42800,42800,0
|
|
20240103,191200,64524643400,42800,42800,42800,42800,0
|
|
20240103,191100,64524643400,42800,42800,42800,42800,0
|
|
20240103,191000,64524643400,42800,42800,42800,42800,0
|
|
20240103,190900,64524643400,42800,42800,42800,42800,0
|
|
20240103,190800,64524643400,42800,42800,42800,42800,0
|
|
20240103,190700,64524643400,42800,42800,42800,42800,0
|
|
20240103,190600,64524643400,42800,42800,42800,42800,0
|
|
20240103,190500,64524643400,42800,42800,42800,42800,0
|
|
20240103,190400,64524643400,42800,42800,42800,42800,0
|
|
20240103,190300,64524643400,42800,42800,42800,42800,0
|
|
20240103,190200,64524643400,42800,42800,42800,42800,0
|
|
20240103,190100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,190000,64524643400,42800,42800,42800,42800,0
|
|
20240103,185900,64524643400,42800,42800,42800,42800,0
|
|
20240103,185800,64524643400,42800,42800,42800,42800,0
|
|
20240103,185700,64524643400,42800,42800,42800,42800,0
|
|
20240103,185600,64524643400,42800,42800,42800,42800,0
|
|
20240103,185500,64524643400,42800,42800,42800,42800,0
|
|
20240103,185400,64524643400,42800,42800,42800,42800,0
|
|
20240103,185300,64524643400,42800,42800,42800,42800,0
|
|
20240103,185200,64524643400,42800,42800,42800,42800,0
|
|
20240103,185100,64524643400,42800,42800,42800,42800,0
|
|
20240103,185000,64524643400,42800,42800,42800,42800,0
|
|
20240103,184900,64524643400,42800,42800,42800,42800,0
|
|
20240103,184800,64524643400,42800,42800,42800,42800,0
|
|
20240103,184700,64524643400,42800,42800,42800,42800,0
|
|
20240103,184600,64524643400,42800,42800,42800,42800,0
|
|
20240103,184500,64524643400,42800,42800,42800,42800,0
|
|
20240103,184400,64524643400,42800,42800,42800,42800,0
|
|
20240103,184300,64524643400,42800,42800,42800,42800,0
|
|
20240103,184200,64524643400,42800,42800,42800,42800,0
|
|
20240103,184100,64524643400,42800,42800,42800,42800,0
|
|
20240103,184000,64524643400,42800,42800,42800,42800,0
|
|
20240103,183900,64524643400,42800,42800,42800,42800,0
|
|
20240103,183800,64524643400,42800,42800,42800,42800,0
|
|
20240103,183700,64524643400,42800,42800,42800,42800,0
|
|
20240103,183600,64524643400,42800,42800,42800,42800,0
|
|
20240103,183500,64524643400,42800,42800,42800,42800,0
|
|
20240103,183400,64524643400,42800,42800,42800,42800,0
|
|
20240103,183300,64524643400,42800,42800,42800,42800,0
|
|
20240103,183200,64524643400,42800,42800,42800,42800,0
|
|
20240103,183100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,183000,64524643400,42800,42800,42800,42800,0
|
|
20240103,182900,64524643400,42800,42800,42800,42800,0
|
|
20240103,182800,64524643400,42800,42800,42800,42800,0
|
|
20240103,182700,64524643400,42800,42800,42800,42800,0
|
|
20240103,182600,64524643400,42800,42800,42800,42800,0
|
|
20240103,182500,64524643400,42800,42800,42800,42800,0
|
|
20240103,182400,64524643400,42800,42800,42800,42800,0
|
|
20240103,182300,64524643400,42800,42800,42800,42800,0
|
|
20240103,182200,64524643400,42800,42800,42800,42800,0
|
|
20240103,182100,64524643400,42800,42800,42800,42800,0
|
|
20240103,182000,64524643400,42800,42800,42800,42800,0
|
|
20240103,181900,64524643400,42800,42800,42800,42800,0
|
|
20240103,181800,64524643400,42800,42800,42800,42800,0
|
|
20240103,181700,64524643400,42800,42800,42800,42800,0
|
|
20240103,181600,64524643400,42800,42800,42800,42800,0
|
|
20240103,181500,64524643400,42800,42800,42800,42800,0
|
|
20240103,181400,64524643400,42800,42800,42800,42800,0
|
|
20240103,181300,64524643400,42800,42800,42800,42800,0
|
|
20240103,181200,64524643400,42800,42800,42800,42800,0
|
|
20240103,181100,64524643400,42800,42800,42800,42800,0
|
|
20240103,181000,64524643400,42800,42800,42800,42800,0
|
|
20240103,180900,64524643400,42800,42800,42800,42800,0
|
|
20240103,180800,64524643400,42800,42800,42800,42800,0
|
|
20240103,180700,64524643400,42800,42800,42800,42800,0
|
|
20240103,180600,64524643400,42800,42800,42800,42800,0
|
|
20240103,180500,64524643400,42800,42800,42800,42800,0
|
|
20240103,180400,64524643400,42800,42800,42800,42800,0
|
|
20240103,180300,64524643400,42800,42800,42800,42800,0
|
|
20240103,180200,64524643400,42800,42800,42800,42800,0
|
|
20240103,180100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,180000,64524643400,42800,42800,42800,42800,0
|
|
20240103,175900,64524643400,42800,42800,42800,42800,0
|
|
20240103,175800,64524643400,42800,42800,42800,42800,0
|
|
20240103,175700,64524643400,42800,42800,42800,42800,0
|
|
20240103,175600,64524643400,42800,42800,42800,42800,0
|
|
20240103,175500,64524643400,42800,42800,42800,42800,0
|
|
20240103,175400,64524643400,42800,42800,42800,42800,0
|
|
20240103,175300,64524643400,42800,42800,42800,42800,0
|
|
20240103,175200,64524643400,42800,42800,42800,42800,0
|
|
20240103,175100,64524643400,42800,42800,42800,42800,0
|
|
20240103,175000,64524643400,42800,42800,42800,42800,0
|
|
20240103,174900,64524643400,42800,42800,42800,42800,0
|
|
20240103,174800,64524643400,42800,42800,42800,42800,0
|
|
20240103,174700,64524643400,42800,42800,42800,42800,0
|
|
20240103,174600,64524643400,42800,42800,42800,42800,0
|
|
20240103,174500,64524643400,42800,42800,42800,42800,0
|
|
20240103,174400,64524643400,42800,42800,42800,42800,0
|
|
20240103,174300,64524643400,42800,42800,42800,42800,0
|
|
20240103,174200,64524643400,42800,42800,42800,42800,0
|
|
20240103,174100,64524643400,42800,42800,42800,42800,0
|
|
20240103,174000,64524643400,42800,42800,42800,42800,0
|
|
20240103,173900,64524643400,42800,42800,42800,42800,0
|
|
20240103,173800,64524643400,42800,42800,42800,42800,0
|
|
20240103,173700,64524643400,42800,42800,42800,42800,0
|
|
20240103,173600,64524643400,42800,42800,42800,42800,0
|
|
20240103,173500,64524643400,42800,42800,42800,42800,0
|
|
20240103,173400,64524643400,42800,42800,42800,42800,0
|
|
20240103,173300,64524643400,42800,42800,42800,42800,0
|
|
20240103,173200,64524643400,42800,42800,42800,42800,0
|
|
20240103,173100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,173000,64524643400,42800,42800,42800,42800,0
|
|
20240103,172900,64524643400,42800,42800,42800,42800,0
|
|
20240103,172800,64524643400,42800,42800,42800,42800,0
|
|
20240103,172700,64524643400,42800,42800,42800,42800,0
|
|
20240103,172600,64524643400,42800,42800,42800,42800,0
|
|
20240103,172500,64524643400,42800,42800,42800,42800,0
|
|
20240103,172400,64524643400,42800,42800,42800,42800,0
|
|
20240103,172300,64524643400,42800,42800,42800,42800,0
|
|
20240103,172200,64524643400,42800,42800,42800,42800,0
|
|
20240103,172100,64524643400,42800,42800,42800,42800,0
|
|
20240103,172000,64524643400,42800,42800,42800,42800,0
|
|
20240103,171900,64524643400,42800,42800,42800,42800,0
|
|
20240103,171800,64524643400,42800,42800,42800,42800,0
|
|
20240103,171700,64524643400,42800,42800,42800,42800,0
|
|
20240103,171600,64524643400,42800,42800,42800,42800,0
|
|
20240103,171500,64524643400,42800,42800,42800,42800,0
|
|
20240103,171400,64524643400,42800,42800,42800,42800,0
|
|
20240103,171300,64524643400,42800,42800,42800,42800,0
|
|
20240103,171200,64524643400,42800,42800,42800,42800,0
|
|
20240103,171100,64524643400,42800,42800,42800,42800,0
|
|
20240103,171000,64524643400,42800,42800,42800,42800,0
|
|
20240103,170900,64524643400,42800,42800,42800,42800,0
|
|
20240103,170800,64524643400,42800,42800,42800,42800,0
|
|
20240103,170700,64524643400,42800,42800,42800,42800,0
|
|
20240103,170600,64524643400,42800,42800,42800,42800,0
|
|
20240103,170500,64524643400,42800,42800,42800,42800,0
|
|
20240103,170400,64524643400,42800,42800,42800,42800,0
|
|
20240103,170300,64524643400,42800,42800,42800,42800,0
|
|
20240103,170200,64524643400,42800,42800,42800,42800,0
|
|
20240103,170100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,170000,64524643400,42800,42800,42800,42800,0
|
|
20240103,165900,64524643400,42800,42800,42800,42800,0
|
|
20240103,165800,64524643400,42800,42800,42800,42800,0
|
|
20240103,165700,64524643400,42800,42800,42800,42800,0
|
|
20240103,165600,64524643400,42800,42800,42800,42800,0
|
|
20240103,165500,64524643400,42800,42800,42800,42800,0
|
|
20240103,165400,64524643400,42800,42800,42800,42800,0
|
|
20240103,165300,64524643400,42800,42800,42800,42800,0
|
|
20240103,165200,64524643400,42800,42800,42800,42800,0
|
|
20240103,165100,64524643400,42800,42800,42800,42800,0
|
|
20240103,165000,64524643400,42800,42800,42800,42800,0
|
|
20240103,164900,64524643400,42800,42800,42800,42800,0
|
|
20240103,164800,64524643400,42800,42800,42800,42800,0
|
|
20240103,164700,64524643400,42800,42800,42800,42800,0
|
|
20240103,164600,64524643400,42800,42800,42800,42800,0
|
|
20240103,164500,64524643400,42800,42800,42800,42800,0
|
|
20240103,164400,64524643400,42800,42800,42800,42800,0
|
|
20240103,164300,64524643400,42800,42800,42800,42800,0
|
|
20240103,164200,64524643400,42800,42800,42800,42800,0
|
|
20240103,164100,64524643400,42800,42800,42800,42800,0
|
|
20240103,164000,64524643400,42800,42800,42800,42800,0
|
|
20240103,163900,64524643400,42800,42800,42800,42800,0
|
|
20240103,163800,64524643400,42800,42800,42800,42800,0
|
|
20240103,163700,64524643400,42800,42800,42800,42800,0
|
|
20240103,163600,64524643400,42800,42800,42800,42800,0
|
|
20240103,163500,64524643400,42800,42800,42800,42800,0
|
|
20240103,163400,64524643400,42800,42800,42800,42800,0
|
|
20240103,163300,64524643400,42800,42800,42800,42800,0
|
|
20240103,163200,64524643400,42800,42800,42800,42800,0
|
|
20240103,163100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,163000,64524643400,42800,42800,42800,42800,0
|
|
20240103,162900,64524643400,42800,42800,42800,42800,0
|
|
20240103,162800,64524643400,42800,42800,42800,42800,0
|
|
20240103,162700,64524643400,42800,42800,42800,42800,0
|
|
20240103,162600,64524643400,42800,42800,42800,42800,0
|
|
20240103,162500,64524643400,42800,42800,42800,42800,0
|
|
20240103,162400,64524643400,42800,42800,42800,42800,0
|
|
20240103,162300,64524643400,42800,42800,42800,42800,0
|
|
20240103,162200,64524643400,42800,42800,42800,42800,0
|
|
20240103,162100,64524643400,42800,42800,42800,42800,0
|
|
20240103,162000,64524643400,42800,42800,42800,42800,0
|
|
20240103,161900,64524643400,42800,42800,42800,42800,0
|
|
20240103,161800,64524643400,42800,42800,42800,42800,0
|
|
20240103,161700,64524643400,42800,42800,42800,42800,0
|
|
20240103,161600,64524643400,42800,42800,42800,42800,0
|
|
20240103,161500,64524643400,42800,42800,42800,42800,0
|
|
20240103,161400,64524643400,42800,42800,42800,42800,0
|
|
20240103,161300,64524643400,42800,42800,42800,42800,0
|
|
20240103,161200,64524643400,42800,42800,42800,42800,0
|
|
20240103,161100,64524643400,42800,42800,42800,42800,0
|
|
20240103,161000,64524643400,42800,42800,42800,42800,0
|
|
20240103,160900,64524643400,42800,42800,42800,42800,0
|
|
20240103,160800,64524643400,42800,42800,42800,42800,0
|
|
20240103,160700,64524643400,42800,42800,42800,42800,0
|
|
20240103,160600,64524643400,42800,42800,42800,42800,0
|
|
20240103,160500,64524643400,42800,42800,42800,42800,0
|
|
20240103,160400,64524643400,42800,42800,42800,42800,0
|
|
20240103,160300,64524643400,42800,42800,42800,42800,0
|
|
20240103,160200,64524643400,42800,42800,42800,42800,0
|
|
20240103,160100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,160000,64524643400,42800,42800,42800,42800,0
|
|
20240103,155900,64524643400,42800,42800,42800,42800,0
|
|
20240103,155800,64524643400,42800,42800,42800,42800,0
|
|
20240103,155700,64524643400,42800,42800,42800,42800,0
|
|
20240103,155600,64524643400,42800,42800,42800,42800,0
|
|
20240103,155500,64524643400,42800,42800,42800,42800,0
|
|
20240103,155400,64524643400,42800,42800,42800,42800,0
|
|
20240103,155300,64524643400,42800,42800,42800,42800,0
|
|
20240103,155200,64524643400,42800,42800,42800,42800,0
|
|
20240103,155100,64524643400,42800,42800,42800,42800,0
|
|
20240103,155000,64524643400,42800,42800,42800,42800,0
|
|
20240103,154900,64524643400,42800,42800,42800,42800,0
|
|
20240103,154800,64524643400,42800,42800,42800,42800,0
|
|
20240103,154700,64524643400,42800,42800,42800,42800,0
|
|
20240103,154600,64524643400,42800,42800,42800,42800,0
|
|
20240103,154500,64524643400,42800,42800,42800,42800,0
|
|
20240103,154400,64524643400,42800,42800,42800,42800,0
|
|
20240103,154300,64524643400,42800,42800,42800,42800,0
|
|
20240103,154200,64524643400,42800,42800,42800,42800,0
|
|
20240103,154100,64524643400,42800,42800,42800,42800,0
|
|
20240103,154000,64524643400,42800,42800,42800,42800,0
|
|
20240103,153900,64524643400,42800,42800,42800,42800,0
|
|
20240103,153800,64524643400,42800,42800,42800,42800,0
|
|
20240103,153700,64524643400,42800,42800,42800,42800,0
|
|
20240103,153600,64524643400,42800,42800,42800,42800,0
|
|
20240103,153500,64524643400,42800,42800,42800,42800,0
|
|
20240103,153400,64524643400,42800,42800,42800,42800,0
|
|
20240103,153300,64524643400,42800,42800,42800,42800,0
|
|
20240103,153200,64524643400,42800,42800,42800,42800,0
|
|
20240103,153100,64524643400,42800,42800,42800,42800,38189
|
|
20240103,153000,64524643400,42800,42800,42800,42800,38189
|
|
20240103,152900,62890154200,42600,42600,42600,42600,0
|
|
20240103,152800,62890154200,42600,42600,42600,42600,0
|
|
20240103,152700,62890154200,42600,42600,42600,42600,0
|
|
20240103,152600,62890154200,42600,42600,42600,42600,0
|
|
20240103,152500,62890154200,42600,42600,42600,42600,0
|
|
20240103,152400,62890154200,42600,42600,42600,42600,0
|
|
20240103,152300,62890154200,42600,42600,42600,42600,0
|
|
20240103,152200,62890154200,42600,42600,42600,42600,0
|
|
20240103,152100,62890154200,42600,42600,42600,42600,0
|
|
20240103,152000,62890154200,42600,42600,42600,42600,0
|
|
20240103,151900,62890154200,42600,42600,42650,42550,9465
|
|
20240103,151800,62486869100,42600,42600,42650,42600,1772
|
|
20240103,151700,62411335250,42650,42550,42650,42550,2664
|
|
20240103,151600,62297863300,42600,42600,42650,42550,10520
|
|
20240103,151500,61849713750,42650,42600,42650,42600,2938
|
|
20240103,151400,61724514300,42650,42650,42650,42600,1023
|
|
20240103,151300,61680896150,42600,42600,42650,42600,4798
|
|
20240103,151200,61476380400,42650,42650,42650,42600,1205
|
|
20240103,151100,61425013750,42600,42650,42650,42600,4769
|
|
20240103,151000,61221819700,42600,42600,42650,42600,2430
|
|
20240103,150900,61118218700,42650,42650,42650,42600,1812
|
|
20240103,150800,61041007800,42600,42650,42650,42600,787
|
|
20240103,150700,61007460050,42600,42600,42650,42600,740
|
|
20240103,150600,60975928100,42600,42600,42650,42600,2401
|
|
20240103,150500,60873628000,42600,42650,42650,42600,1543
|
|
20240103,150400,60807849600,42600,42600,42650,42600,3219
|
|
20240103,150300,60670701450,42600,42600,42650,42600,1980
|
|
20240103,150200,60586318100,42650,42650,42700,42600,1848
|
|
20240103,150100,60507501250,42650,42650,42700,42650,2954
|
|
20240103,150000,60381483850,42700,42650,42750,42650,917
|
|
20240103,145900,60342352800,42700,42700,42750,42650,3615
|
|
20240103,145800,60187992650,42700,42700,42800,42650,5194
|
|
20240103,145700,59966094950,42700,42700,42750,42700,1280
|
|
20240103,145600,59911427650,42700,42650,42750,42650,3480
|
|
20240103,145500,59762816650,42700,42700,42700,42650,8744
|
|
20240103,145400,59389633500,42700,42650,42750,42600,2893
|
|
20240103,145300,59266175600,42650,42650,42700,42650,381
|
|
20240103,145200,59249923600,42700,42650,42700,42600,2922
|
|
20240103,145100,59125226550,42600,42750,42750,42550,8060
|
|
20240103,145000,58781691150,42700,42700,42750,42650,3240
|
|
20240103,144900,58643361950,42700,42650,42700,42600,477
|
|
20240103,144800,58623017600,42600,42650,42650,42600,832
|
|
20240103,144700,58587547500,42600,42600,42600,42550,1828
|
|
20240103,144600,58509716950,42550,42650,42650,42550,4666
|
|
20240103,144500,58310957150,42600,42650,42650,42600,395
|
|
20240103,144400,58294117400,42650,42700,42700,42600,2715
|
|
20240103,144300,58178330300,42650,42650,42700,42650,861
|
|
20240103,144200,58141576700,42650,42650,42700,42650,728
|
|
20240103,144100,58110518700,42700,42650,42700,42650,603
|
|
20240103,144000,58084786900,42650,42650,42700,42600,1489
|
|
20240103,143900,58021297450,42650,42650,42700,42600,1286
|
|
20240103,143800,57966449900,42650,42650,42700,42650,1186
|
|
20240103,143700,57915864200,42700,42650,42700,42650,436
|
|
20240103,143600,57897265450,42650,42650,42700,42600,2133
|
|
20240103,143500,57806328050,42650,42600,42700,42600,1925
|
|
20240103,143400,57724230700,42600,42700,42700,42600,1907
|
|
20240103,143300,57642891750,42650,42650,42700,42600,1271
|
|
20240103,143200,57588692950,42650,42650,42700,42600,4890
|
|
20240103,143100,57380140900,42650,42600,42700,42600,1374
|
|
20240103,143000,57321545150,42600,42600,42650,42550,1931
|
|
20240103,142900,57239302900,42600,42600,42650,42600,1553
|
|
20240103,142800,57173142150,42600,42600,42650,42600,572
|
|
20240103,142700,57148762200,42650,42650,42700,42600,1448
|
|
20240103,142600,57087043000,42650,42600,42650,42550,2860
|
|
20240103,142500,56965268800,42550,42550,42600,42550,667
|
|
20240103,142400,56936876000,42550,42600,42600,42500,2746
|
|
20240103,142300,56820022900,42600,42550,42650,42550,1338
|
|
20240103,142200,56763031200,42600,42600,42600,42550,603
|
|
20240103,142100,56737354200,42600,42650,42700,42550,4428
|
|
20240103,142000,56548830300,42650,42600,42650,42550,3621
|
|
20240103,141900,56394581200,42650,42700,42700,42600,1674
|
|
20240103,141800,56323246350,42650,42600,42700,42600,908
|
|
20240103,141700,56284518100,42650,42600,42650,42600,1080
|
|
20240103,141600,56238485900,42600,42600,42650,42600,495
|
|
20240103,141500,56217397250,42600,42600,42650,42600,263
|
|
20240103,141400,56206192300,42600,42600,42650,42550,2787
|
|
20240103,141300,56087563050,42600,42600,42650,42550,309
|
|
20240103,141200,56074401050,42600,42600,42650,42600,458
|
|
20240103,141100,56054887850,42600,42600,42650,42550,1499
|
|
20240103,141000,55990986200,42600,42550,42650,42550,397
|
|
20240103,140900,55974081700,42500,42550,42650,42500,33529
|
|
20240103,140800,54548862800,42550,42600,42650,42550,1041
|
|
20240103,140700,54504515500,42600,42600,42650,42600,444
|
|
20240103,140600,54485597650,42600,42650,42650,42600,722
|
|
20240103,140500,54454839850,42600,42550,42650,42550,593
|
|
20240103,140400,54429582500,42550,42600,42600,42500,24144
|
|
20240103,140300,53402068450,42550,42600,42600,42550,322
|
|
20240103,140200,53388354550,42600,42550,42650,42550,3320
|
|
20240103,140100,53246937400,42550,42600,42650,42550,3762
|
|
20240103,140000,53086685100,42600,42600,42650,42600,1246
|
|
20240103,135900,53033546200,42600,42650,42650,42600,1178
|
|
20240103,135800,52983321000,42650,42700,42700,42600,3821
|
|
20240103,135700,52820514050,42650,42600,42700,42600,1644
|
|
20240103,135600,52750404000,42650,42600,42650,42600,297
|
|
20240103,135500,52737745300,42600,42600,42650,42550,331
|
|
20240103,135400,52723641750,42600,42600,42650,42550,744
|
|
20240103,135300,52691950650,42650,42650,42750,42550,10524
|
|
20240103,135200,52243344000,42750,42650,42750,42600,5347
|
|
20240103,135100,52015247600,42650,42750,42800,42650,3707
|
|
20240103,135000,51856997150,42750,42750,42800,42700,3966
|
|
20240103,134900,51687561700,42750,42700,42800,42650,2026
|
|
20240103,134800,51600998250,42700,42800,42800,42650,4503
|
|
20240103,134700,51408685800,42800,42750,42800,42750,111
|
|
20240103,134600,51403938150,42750,42750,42800,42700,2525
|
|
20240103,134500,51295989500,42750,42600,42750,42600,2946
|
|
20240103,134400,51170316600,42550,42650,42650,42550,393
|
|
20240103,134300,51153576800,42600,42650,42650,42550,5842
|
|
20240103,134200,50904666450,42650,42700,42700,42650,842
|
|
20240103,134100,50868748700,42700,42650,42700,42650,519
|
|
20240103,134000,50846607250,42650,42650,42650,42600,3442
|
|
20240103,133900,50699830500,42650,42700,42750,42650,5816
|
|
20240103,133800,50451597300,42750,42750,42750,42700,620
|
|
20240103,133700,50425095150,42750,42800,42800,42700,2366
|
|
20240103,133600,50324012250,42800,42800,42800,42750,247
|
|
20240103,133500,50313448150,42800,42750,42800,42750,2480
|
|
20240103,133400,50207375100,42700,42750,42800,42700,2303
|
|
20240103,133300,50108917750,42750,42800,42800,42700,1726
|
|
20240103,133200,50035129700,42800,42800,42800,42750,473
|
|
20240103,133100,50014903450,42750,42750,42800,42750,637
|
|
20240103,133000,49987671050,42750,42750,42800,42700,1349
|
|
20240103,132900,49930039050,42800,42700,42800,42700,2045
|
|
20240103,132800,49842629450,42750,42750,42750,42700,1559
|
|
20240103,132700,49776003900,42800,42700,42800,42700,1183
|
|
20240103,132600,49725437150,42700,42750,42800,42700,1005
|
|
20240103,132500,49682503000,42750,42750,42800,42700,1261
|
|
20240103,132400,49628582450,42800,42750,42800,42750,767
|
|
20240103,132300,49595792450,42750,42800,42850,42700,4220
|
|
20240103,132200,49415380550,42800,42850,42850,42750,6123
|
|
20240103,132100,49153294200,42850,42850,42900,42800,882
|
|
20240103,132000,49115534950,42850,42850,42900,42800,2858
|
|
20240103,131900,48993105550,42800,42900,42900,42800,2448
|
|
20240103,131800,48888211650,42900,42900,42900,42850,342
|
|
20240103,131700,48873555000,42850,42850,42900,42850,562
|
|
20240103,131600,48849469600,42850,42850,42900,42850,786
|
|
20240103,131500,48815787350,42900,42850,42900,42850,991
|
|
20240103,131400,48773311850,42850,42850,42900,42850,360
|
|
20240103,131300,48757884200,42850,42850,42900,42800,654
|
|
20240103,131200,48729871050,42850,42800,42900,42800,792
|
|
20240103,131100,48695937600,42800,42800,42900,42800,2517
|
|
20240103,131000,48588098450,42800,42800,42850,42800,567
|
|
20240103,130900,48563823950,42850,42850,42900,42800,1296
|
|
20240103,130800,48508291850,42850,42850,42900,42850,338
|
|
20240103,130700,48493802800,42850,42850,42900,42800,872
|
|
20240103,130600,48456430800,42900,42850,42900,42850,520
|
|
20240103,130500,48434147050,42850,42850,42900,42800,900
|
|
20240103,130400,48395585300,42850,42900,42900,42850,555
|
|
20240103,130300,48371801800,42850,42850,42900,42800,823
|
|
20240103,130200,48336534600,42900,42850,42900,42800,523
|
|
20240103,130100,48314123350,42900,42800,42900,42800,807
|
|
20240103,130000,48279543800,42800,42850,42900,42800,1107
|
|
20240103,125900,48232111450,42900,42850,42900,42850,594
|
|
20240103,125800,48206650500,42850,42850,42900,42850,736
|
|
20240103,125700,48175091200,42850,42800,42900,42800,731
|
|
20240103,125600,48143768300,42900,42850,42900,42800,1210
|
|
20240103,125500,48091923300,42800,42850,42900,42800,2116
|
|
20240103,125400,48001257900,42850,42850,42850,42800,781
|
|
20240103,125300,47967801750,42850,42800,42850,42800,729
|
|
20240103,125200,47936585300,42800,42800,42850,42750,959
|
|
20240103,125100,47895530350,42800,42750,42800,42750,382
|
|
20240103,125000,47879184950,42800,42750,42800,42750,756
|
|
20240103,124900,47846834600,42750,42800,42850,42750,2241
|
|
20240103,124800,47750917000,42800,42850,42850,42800,476
|
|
20240103,124700,47730527000,42900,42800,42900,42800,174
|
|
20240103,124600,47723071150,42800,42750,42850,42750,3139
|
|
20240103,124500,47588681200,42800,42750,42800,42750,918
|
|
20240103,124400,47549433600,42750,42800,42850,42750,439
|
|
20240103,124300,47530649500,42800,42800,42850,42700,576
|
|
20240103,124200,47506022800,42800,42800,42850,42700,2482
|
|
20240103,124100,47399922250,42800,42700,42850,42700,3478
|
|
20240103,124000,47251253750,42750,42700,42750,42650,1805
|
|
20240103,123900,47174178900,42700,42700,42750,42650,3758
|
|
20240103,123800,47013695400,42750,42700,42750,42700,358
|
|
20240103,123700,46998395700,42750,42700,42750,42700,136
|
|
20240103,123600,46992586050,42700,42700,42750,42700,1520
|
|
20240103,123500,46927670600,42750,42700,42750,42700,203
|
|
20240103,123400,46918999600,42750,42750,42750,42700,276
|
|
20240103,123300,46907206700,42800,42700,42800,42700,2334
|
|
20240103,123200,46807425950,42700,42650,42750,42650,1186
|
|
20240103,123100,46756779800,42650,42650,42700,42650,1529
|
|
20240103,123000,46691509600,42650,42700,42700,42650,3206
|
|
20240103,122900,46554721000,42700,42800,42800,42700,1954
|
|
20240103,122800,46471227850,42800,42800,42850,42750,2328
|
|
20240103,122700,46371593050,42800,42750,42850,42750,728
|
|
20240103,122600,46340460700,42750,42800,42800,42700,234
|
|
20240103,122500,46330463600,42800,42800,42850,42750,1561
|
|
20240103,122400,46263664400,42800,42850,42900,42800,444
|
|
20240103,122300,46244655400,42900,42800,42900,42800,593
|
|
20240103,122200,46219260950,42750,42700,42800,42700,733
|
|
20240103,122100,46187924300,42700,42700,42750,42700,1076
|
|
20240103,122000,46141976300,42650,42700,42700,42650,1873
|
|
20240103,121900,46062045850,42700,42700,42700,42650,347
|
|
20240103,121800,46047241750,42700,42650,42700,42650,1475
|
|
20240103,121700,45984304950,42700,42700,42700,42650,768
|
|
20240103,121600,45951543300,42650,42650,42700,42600,3076
|
|
20240103,121500,45820333550,42700,42700,42750,42650,2294
|
|
20240103,121400,45722381550,42700,42750,42800,42700,2935
|
|
20240103,121300,45596910350,42750,42800,42850,42750,4741
|
|
20240103,121200,45394020300,42850,42800,42850,42800,584
|
|
20240103,121100,45369020900,42850,42850,42850,42800,779
|
|
20240103,121000,45335673650,42850,42850,42850,42800,665
|
|
20240103,120900,45307211150,42850,42850,42850,42800,1347
|
|
20240103,120800,45249548300,42850,42800,42900,42800,1358
|
|
20240103,120700,45191381000,42850,42900,42950,42800,10839
|
|
20240103,120600,44726594600,42900,42900,42950,42900,1120
|
|
20240103,120500,44678542000,42950,42900,42950,42900,438
|
|
20240103,120400,44659742900,42900,42900,42950,42900,949
|
|
20240103,120300,44619002800,42900,42900,42950,42900,1999
|
|
20240103,120200,44533234000,42950,42900,42950,42900,369
|
|
20240103,120100,44517400350,42900,42950,42950,42900,1907
|
|
20240103,120000,44435529850,42900,42900,42950,42900,853
|
|
20240103,115900,44398913850,42900,42950,43000,42900,464
|
|
20240103,115800,44378988500,42900,42900,42950,42900,929
|
|
20240103,115700,44339088850,42950,43000,43000,42900,2472
|
|
20240103,115600,44232921700,43000,42950,43000,42950,505
|
|
20240103,115500,44211224550,42950,43000,43000,42950,648
|
|
20240103,115400,44183371600,42950,42950,43000,42950,532
|
|
20240103,115300,44160520450,43000,42950,43000,42950,307
|
|
20240103,115200,44147329300,42950,42950,43000,42950,363
|
|
20240103,115100,44131728250,42950,42950,43000,42950,571
|
|
20240103,115000,44107199400,43000,42950,43000,42950,436
|
|
20240103,114900,44088465500,43000,43000,43000,42950,537
|
|
20240103,114800,44065377200,42950,43000,43000,42950,436
|
|
20240103,114700,44046637600,43000,43000,43000,42950,1411
|
|
20240103,114600,43985968750,43000,43000,43050,43000,1895
|
|
20240103,114500,43904464650,43000,43050,43050,43000,745
|
|
20240103,114400,43872425000,43000,43050,43050,43000,134
|
|
20240103,114300,43866658750,43000,43050,43050,43000,1612
|
|
20240103,114200,43797290600,43050,43000,43050,43000,452
|
|
20240103,114100,43777848050,43000,42950,43050,42950,259
|
|
20240103,114000,43766716900,42950,43050,43100,42900,12295
|
|
20240103,113900,43238105400,43050,43050,43100,43050,554
|
|
20240103,113800,43214249700,43050,43100,43100,43050,548
|
|
20240103,113700,43190644150,43100,43050,43100,43050,890
|
|
20240103,113600,43152303300,43100,43050,43100,43050,537
|
|
20240103,113500,43129173500,43100,43050,43100,43000,984
|
|
20240103,113400,43086812800,43100,43050,43100,43050,1014
|
|
20240103,113300,43043153500,43050,43000,43100,43000,1123
|
|
20240103,113200,42994817300,43000,43050,43100,43000,2636
|
|
20240103,113100,42881330800,43050,43050,43100,43050,930
|
|
20240103,113000,42841282200,43050,43100,43100,43050,984
|
|
20240103,112900,42798883600,43050,43050,43100,43050,214
|
|
20240103,112800,42789665400,43050,43000,43050,43000,4687
|
|
20240103,112700,42588046650,43050,43000,43050,43000,555
|
|
20240103,112600,42564172050,43000,43050,43100,43000,2136
|
|
20240103,112500,42472255300,43050,43050,43100,43000,2735
|
|
20240103,112400,42354499800,43100,43100,43150,43050,3763
|
|
20240103,112300,42192302450,43150,43100,43200,43100,5257
|
|
20240103,112200,41965472100,43150,43050,43150,43050,4416
|
|
20240103,112100,41775112100,43100,43100,43100,43050,739
|
|
20240103,112000,41743274550,43050,43050,43100,43050,1101
|
|
20240103,111900,41695837450,43100,43050,43100,43050,2075
|
|
20240103,111800,41606447350,43050,43100,43100,43000,1102
|
|
20240103,111700,41559027350,43050,43100,43100,43000,1553
|
|
20240103,111600,41492170700,43100,43000,43100,43000,1945
|
|
20240103,111500,41408446800,43050,43050,43050,43000,1446
|
|
20240103,111400,41346212050,43050,43050,43050,43000,2215
|
|
20240103,111300,41250859350,43050,43000,43050,43000,946
|
|
20240103,111200,41210148150,43000,43050,43100,43000,4631
|
|
20240103,111100,41010808300,43050,42950,43050,42950,3982
|
|
20240103,111000,40839577500,42950,42950,43000,42900,787
|
|
20240103,110900,40805771500,42950,42950,43000,42900,2167
|
|
20240103,110800,40712693600,43000,42900,43000,42900,4371
|
|
20240103,110700,40524982750,42950,42900,42950,42900,2800
|
|
20240103,110600,40404770500,42950,42900,42950,42900,1388
|
|
20240103,110500,40345187700,42900,42900,42950,42900,909
|
|
20240103,110400,40306179050,42900,42950,42950,42900,1123
|
|
20240103,110300,40257962200,42950,42950,42950,42900,1089
|
|
20240103,110200,40211221300,42950,42950,43000,42900,4199
|
|
20240103,110100,40030880000,42950,43000,43000,42950,1323
|
|
20240103,110000,39974032400,42950,42950,43000,42950,1138
|
|
20240103,105900,39925121400,43000,43000,43050,42950,3683
|
|
20240103,105800,39766747200,43000,43000,43050,42950,1739
|
|
20240103,105700,39691968550,43050,43050,43100,42900,9884
|
|
20240103,105600,39267020250,43100,43050,43100,43000,2931
|
|
20240103,105500,39140806550,43050,43000,43050,43000,5227
|
|
20240103,105400,38915806200,43050,43000,43050,43000,3189
|
|
20240103,105300,38778598150,43000,42900,43050,42900,10259
|
|
20240103,105200,38337645800,42950,42850,42950,42850,3636
|
|
20240103,105100,38181716500,42850,42850,42850,42800,654
|
|
20240103,105000,38153701450,42850,42800,42850,42800,2704
|
|
20240103,104900,38037966500,42800,42750,42850,42750,1966
|
|
20240103,104800,37953849600,42800,42850,42850,42750,673
|
|
20240103,104700,37925040350,42850,42850,42900,42750,4250
|
|
20240103,104600,37743102450,42850,42800,42850,42800,2404
|
|
20240103,104500,37640161500,42800,42750,42850,42750,6251
|
|
20240103,104400,37372533150,42750,42850,42900,42700,3707
|
|
20240103,104300,37213826500,42850,42850,42900,42850,5782
|
|
20240103,104200,36965811550,42900,42750,42900,42700,10580
|
|
20240103,104100,36512947450,42700,42750,42800,42600,10905
|
|
20240103,104000,36047186900,42750,42750,42750,42700,506
|
|
20240103,103900,36025564550,42700,42700,42800,42700,3900
|
|
20240103,103800,35858844550,42750,42700,42750,42650,3131
|
|
20240103,103700,35725124150,42700,42650,42700,42650,3100
|
|
20240103,103600,35592823200,42700,42650,42750,42650,2904
|
|
20240103,103500,35468825700,42650,42550,42650,42550,2229
|
|
20240103,103400,35373802350,42600,42550,42600,42550,1877
|
|
20240103,103300,35293918450,42550,42550,42600,42550,1193
|
|
20240103,103200,35243138500,42550,42550,42700,42500,5857
|
|
20240103,103100,34993662950,42600,42550,42600,42450,2964
|
|
20240103,103000,34867621350,42550,42500,42550,42450,1696
|
|
20240103,102900,34795544400,42450,42400,42500,42400,4028
|
|
20240103,102800,34624536950,42450,42400,42450,42400,1265
|
|
20240103,102700,34570898300,42400,42400,42450,42400,1893
|
|
20240103,102600,34490632450,42400,42350,42450,42350,3773
|
|
20240103,102500,34330545450,42400,42400,42450,42350,3590
|
|
20240103,102400,34178347100,42450,42400,42450,42350,1437
|
|
20240103,102300,34117421300,42350,42400,42400,42250,930
|
|
20240103,102200,34078072400,42250,42250,42350,42200,1826
|
|
20240103,102100,34000830950,42300,42250,42350,42200,6792
|
|
20240103,102000,33713775700,42250,42250,42350,42200,2022
|
|
20240103,101900,33628380150,42300,42250,42350,42200,1979
|
|
20240103,101800,33544778850,42250,42250,42350,42250,2549
|
|
20240103,101700,33436992800,42250,42250,42350,42200,3092
|
|
20240103,101600,33306310800,42250,42250,42300,42200,4814
|
|
20240103,101500,33103050800,42300,42300,42300,42200,3280
|
|
20240103,101400,32964504250,42250,42300,42300,42250,2662
|
|
20240103,101300,32852030250,42250,42250,42300,42200,3323
|
|
20240103,101200,32711655550,42250,42200,42250,42200,3097
|
|
20240103,101100,32580853500,42200,42150,42250,42150,7118
|
|
20240103,101000,32280670100,42150,42150,42250,42150,2527
|
|
20240103,100900,32174115200,42150,42150,42250,42150,4721
|
|
20240103,100800,31974973900,42150,42250,42250,42100,3558
|
|
20240103,100700,31824982200,42200,42250,42250,42150,7308
|
|
20240103,100600,31516653250,42250,42200,42400,42150,7654
|
|
20240103,100500,31193419500,42200,42300,42350,42150,13963
|
|
20240103,100400,30603572750,42300,42350,42350,42300,4126
|
|
20240103,100300,30429006200,42350,42400,42450,42300,4574
|
|
20240103,100200,30235296950,42350,42450,42450,42300,12999
|
|
20240103,100100,29684363700,42450,42450,42500,42400,4637
|
|
20240103,100000,29487531800,42450,42550,42550,42400,5030
|
|
20240103,095900,29274007500,42550,42500,42550,42400,7593
|
|
20240103,095800,28951621200,42500,42500,42550,42450,8445
|
|
20240103,095700,28592908400,42550,42550,42550,42500,6325
|
|
20240103,095600,28324078900,42500,42600,42600,42500,4245
|
|
20240103,095500,28143434200,42600,42600,42600,42550,6940
|
|
20240103,095400,27847970800,42600,42650,42650,42550,3434
|
|
20240103,095300,27701697000,42600,42650,42700,42600,2078
|
|
20240103,095200,27613121200,42650,42600,42700,42550,8000
|
|
20240103,095100,27272130050,42650,42650,42700,42600,5587
|
|
20240103,095000,27033977550,42700,42650,42700,42650,2730
|
|
20240103,094900,26917488150,42650,42750,42750,42650,1896
|
|
20240103,094800,26836570050,42750,42750,42750,42650,2494
|
|
20240103,094700,26730060650,42700,42800,42800,42700,4468
|
|
20240103,094600,26539175850,42750,42800,42800,42750,1955
|
|
20240103,094500,26455553700,42800,42750,42900,42750,3672
|
|
20240103,094400,26298421050,42800,42800,42850,42750,1829
|
|
20240103,094300,26220196600,42850,42800,42850,42700,1676
|
|
20240103,094200,26148465500,42850,42650,42850,42550,8326
|
|
20240103,094100,25793508100,42650,42700,42750,42650,5546
|
|
20240103,094000,25556818550,42700,42700,42750,42650,3215
|
|
20240103,093900,25419537600,42750,42750,42800,42700,4937
|
|
20240103,093800,25208540950,42750,42900,42900,42750,10139
|
|
20240103,093700,24774452250,42900,42850,42900,42850,1371
|
|
20240103,093600,24715686300,42850,42900,42900,42800,3855
|
|
20240103,093500,24550533050,42950,42950,42950,42850,3274
|
|
20240103,093400,24410103850,42950,43000,43050,42900,3896
|
|
20240103,093300,24242683050,43000,43050,43050,43000,3595
|
|
20240103,093200,24088062200,43000,42900,43000,42850,4160
|
|
20240103,093100,23909356150,42850,42900,42900,42850,1627
|
|
20240103,093000,23839596000,42850,43000,43000,42800,13580
|
|
20240103,092900,23257090000,43000,43050,43100,42950,8025
|
|
20240103,092800,22911935850,43050,43150,43150,43000,10242
|
|
20240103,092700,22470745150,43150,43000,43150,43000,6457
|
|
20240103,092600,22192782400,43000,43050,43100,42950,4328
|
|
20240103,092500,22006577150,43100,42900,43100,42850,5665
|
|
20240103,092400,21763080950,42900,42900,43000,42850,7935
|
|
20240103,092300,21422667450,42950,42950,43000,42850,5224
|
|
20240103,092200,21198490200,42900,42900,42950,42850,1831
|
|
20240103,092100,21119929250,42900,42850,42900,42750,3948
|
|
20240103,092000,20950941150,42850,42950,43100,42800,9820
|
|
20240103,091900,20529083750,42950,42650,42950,42600,13701
|
|
20240103,091800,19944087200,42700,42950,43050,42650,16160
|
|
20240103,091700,19251636700,42950,43150,43150,42950,15598
|
|
20240103,091600,18580027600,43100,43400,43400,43100,22800
|
|
20240103,091500,17593397850,43400,43400,43450,43300,19004
|
|
20240103,091400,16768747900,43400,43500,43550,43250,37487
|
|
20240103,091300,15142649900,43500,43350,43550,43300,46077
|
|
20240103,091200,13139453800,43350,43150,43400,43150,33667
|
|
20240103,091100,11681741200,43150,43150,43200,43000,37852
|
|
20240103,091000,10049876650,43150,42850,43150,42800,21109
|
|
20240103,090900,9143385050,42800,42600,42850,42550,13771
|
|
20240103,090800,8554979600,42550,42600,42700,42550,10322
|
|
20240103,090700,8115334400,42600,42650,42750,42600,9500
|
|
20240103,090600,7709707850,42700,42500,42750,42450,22774
|
|
20240103,090500,6739999650,42450,42650,42650,42400,18681
|
|
20240103,090400,5945811600,42650,42400,42650,42350,15425
|
|
20240103,090300,5290463600,42350,42000,42400,41900,13327
|
|
20240103,090200,4727799600,41950,42000,42000,41850,28090
|
|
20240103,090100,3550240250,42000,42050,42150,41950,29244
|
|
20240103,090000,2321062200,42050,42100,42500,42050,53859
|