754 lines
41 KiB
CSV
754 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,213100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,213000,64564571200,43150,43150,43150,43150,0
|
|
20240104,212900,64564571200,43150,43150,43150,43150,0
|
|
20240104,212800,64564571200,43150,43150,43150,43150,0
|
|
20240104,212700,64564571200,43150,43150,43150,43150,0
|
|
20240104,212600,64564571200,43150,43150,43150,43150,0
|
|
20240104,212500,64564571200,43150,43150,43150,43150,0
|
|
20240104,212400,64564571200,43150,43150,43150,43150,0
|
|
20240104,212300,64564571200,43150,43150,43150,43150,0
|
|
20240104,212200,64564571200,43150,43150,43150,43150,0
|
|
20240104,212100,64564571200,43150,43150,43150,43150,0
|
|
20240104,212000,64564571200,43150,43150,43150,43150,0
|
|
20240104,211900,64564571200,43150,43150,43150,43150,0
|
|
20240104,211800,64564571200,43150,43150,43150,43150,0
|
|
20240104,211700,64564571200,43150,43150,43150,43150,0
|
|
20240104,211600,64564571200,43150,43150,43150,43150,0
|
|
20240104,211500,64564571200,43150,43150,43150,43150,0
|
|
20240104,211400,64564571200,43150,43150,43150,43150,0
|
|
20240104,211300,64564571200,43150,43150,43150,43150,0
|
|
20240104,211200,64564571200,43150,43150,43150,43150,0
|
|
20240104,211100,64564571200,43150,43150,43150,43150,0
|
|
20240104,211000,64564571200,43150,43150,43150,43150,0
|
|
20240104,210900,64564571200,43150,43150,43150,43150,0
|
|
20240104,210800,64564571200,43150,43150,43150,43150,0
|
|
20240104,210700,64564571200,43150,43150,43150,43150,0
|
|
20240104,210600,64564571200,43150,43150,43150,43150,0
|
|
20240104,210500,64564571200,43150,43150,43150,43150,0
|
|
20240104,210400,64564571200,43150,43150,43150,43150,0
|
|
20240104,210300,64564571200,43150,43150,43150,43150,0
|
|
20240104,210200,64564571200,43150,43150,43150,43150,0
|
|
20240104,210100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,210000,64564571200,43150,43150,43150,43150,0
|
|
20240104,205900,64564571200,43150,43150,43150,43150,0
|
|
20240104,205800,64564571200,43150,43150,43150,43150,0
|
|
20240104,205700,64564571200,43150,43150,43150,43150,0
|
|
20240104,205600,64564571200,43150,43150,43150,43150,0
|
|
20240104,205500,64564571200,43150,43150,43150,43150,0
|
|
20240104,205400,64564571200,43150,43150,43150,43150,0
|
|
20240104,205300,64564571200,43150,43150,43150,43150,0
|
|
20240104,205200,64564571200,43150,43150,43150,43150,0
|
|
20240104,205100,64564571200,43150,43150,43150,43150,0
|
|
20240104,205000,64564571200,43150,43150,43150,43150,0
|
|
20240104,204900,64564571200,43150,43150,43150,43150,0
|
|
20240104,204800,64564571200,43150,43150,43150,43150,0
|
|
20240104,204700,64564571200,43150,43150,43150,43150,0
|
|
20240104,204600,64564571200,43150,43150,43150,43150,0
|
|
20240104,204500,64564571200,43150,43150,43150,43150,0
|
|
20240104,204400,64564571200,43150,43150,43150,43150,0
|
|
20240104,204300,64564571200,43150,43150,43150,43150,0
|
|
20240104,204200,64564571200,43150,43150,43150,43150,0
|
|
20240104,204100,64564571200,43150,43150,43150,43150,0
|
|
20240104,204000,64564571200,43150,43150,43150,43150,0
|
|
20240104,203900,64564571200,43150,43150,43150,43150,0
|
|
20240104,203800,64564571200,43150,43150,43150,43150,0
|
|
20240104,203700,64564571200,43150,43150,43150,43150,0
|
|
20240104,203600,64564571200,43150,43150,43150,43150,0
|
|
20240104,203500,64564571200,43150,43150,43150,43150,0
|
|
20240104,203400,64564571200,43150,43150,43150,43150,0
|
|
20240104,203300,64564571200,43150,43150,43150,43150,0
|
|
20240104,203200,64564571200,43150,43150,43150,43150,0
|
|
20240104,203100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,203000,64564571200,43150,43150,43150,43150,0
|
|
20240104,202900,64564571200,43150,43150,43150,43150,0
|
|
20240104,202800,64564571200,43150,43150,43150,43150,0
|
|
20240104,202700,64564571200,43150,43150,43150,43150,0
|
|
20240104,202600,64564571200,43150,43150,43150,43150,0
|
|
20240104,202500,64564571200,43150,43150,43150,43150,0
|
|
20240104,202400,64564571200,43150,43150,43150,43150,0
|
|
20240104,202300,64564571200,43150,43150,43150,43150,0
|
|
20240104,202200,64564571200,43150,43150,43150,43150,0
|
|
20240104,202100,64564571200,43150,43150,43150,43150,0
|
|
20240104,202000,64564571200,43150,43150,43150,43150,0
|
|
20240104,201900,64564571200,43150,43150,43150,43150,0
|
|
20240104,201800,64564571200,43150,43150,43150,43150,0
|
|
20240104,201700,64564571200,43150,43150,43150,43150,0
|
|
20240104,201600,64564571200,43150,43150,43150,43150,0
|
|
20240104,201500,64564571200,43150,43150,43150,43150,0
|
|
20240104,201400,64564571200,43150,43150,43150,43150,0
|
|
20240104,201300,64564571200,43150,43150,43150,43150,0
|
|
20240104,201200,64564571200,43150,43150,43150,43150,0
|
|
20240104,201100,64564571200,43150,43150,43150,43150,0
|
|
20240104,201000,64564571200,43150,43150,43150,43150,0
|
|
20240104,200900,64564571200,43150,43150,43150,43150,0
|
|
20240104,200800,64564571200,43150,43150,43150,43150,0
|
|
20240104,200700,64564571200,43150,43150,43150,43150,0
|
|
20240104,200600,64564571200,43150,43150,43150,43150,0
|
|
20240104,200500,64564571200,43150,43150,43150,43150,0
|
|
20240104,200400,64564571200,43150,43150,43150,43150,0
|
|
20240104,200300,64564571200,43150,43150,43150,43150,0
|
|
20240104,200200,64564571200,43150,43150,43150,43150,0
|
|
20240104,200100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,200000,64564571200,43150,43150,43150,43150,0
|
|
20240104,195900,64564571200,43150,43150,43150,43150,0
|
|
20240104,195800,64564571200,43150,43150,43150,43150,0
|
|
20240104,195700,64564571200,43150,43150,43150,43150,0
|
|
20240104,195600,64564571200,43150,43150,43150,43150,0
|
|
20240104,195500,64564571200,43150,43150,43150,43150,0
|
|
20240104,195400,64564571200,43150,43150,43150,43150,0
|
|
20240104,195300,64564571200,43150,43150,43150,43150,0
|
|
20240104,195200,64564571200,43150,43150,43150,43150,0
|
|
20240104,195100,64564571200,43150,43150,43150,43150,0
|
|
20240104,195000,64564571200,43150,43150,43150,43150,0
|
|
20240104,194900,64564571200,43150,43150,43150,43150,0
|
|
20240104,194800,64564571200,43150,43150,43150,43150,0
|
|
20240104,194700,64564571200,43150,43150,43150,43150,0
|
|
20240104,194600,64564571200,43150,43150,43150,43150,0
|
|
20240104,194500,64564571200,43150,43150,43150,43150,0
|
|
20240104,194400,64564571200,43150,43150,43150,43150,0
|
|
20240104,194300,64564571200,43150,43150,43150,43150,0
|
|
20240104,194200,64564571200,43150,43150,43150,43150,0
|
|
20240104,194100,64564571200,43150,43150,43150,43150,0
|
|
20240104,194000,64564571200,43150,43150,43150,43150,0
|
|
20240104,193900,64564571200,43150,43150,43150,43150,0
|
|
20240104,193800,64564571200,43150,43150,43150,43150,0
|
|
20240104,193700,64564571200,43150,43150,43150,43150,0
|
|
20240104,193600,64564571200,43150,43150,43150,43150,0
|
|
20240104,193500,64564571200,43150,43150,43150,43150,0
|
|
20240104,193400,64564571200,43150,43150,43150,43150,0
|
|
20240104,193300,64564571200,43150,43150,43150,43150,0
|
|
20240104,193200,64564571200,43150,43150,43150,43150,0
|
|
20240104,193100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,193000,64564571200,43150,43150,43150,43150,0
|
|
20240104,192900,64564571200,43150,43150,43150,43150,0
|
|
20240104,192800,64564571200,43150,43150,43150,43150,0
|
|
20240104,192700,64564571200,43150,43150,43150,43150,0
|
|
20240104,192600,64564571200,43150,43150,43150,43150,0
|
|
20240104,192500,64564571200,43150,43150,43150,43150,0
|
|
20240104,192400,64564571200,43150,43150,43150,43150,0
|
|
20240104,192300,64564571200,43150,43150,43150,43150,0
|
|
20240104,192200,64564571200,43150,43150,43150,43150,0
|
|
20240104,192100,64564571200,43150,43150,43150,43150,0
|
|
20240104,192000,64564571200,43150,43150,43150,43150,0
|
|
20240104,191900,64564571200,43150,43150,43150,43150,0
|
|
20240104,191800,64564571200,43150,43150,43150,43150,0
|
|
20240104,191700,64564571200,43150,43150,43150,43150,0
|
|
20240104,191600,64564571200,43150,43150,43150,43150,0
|
|
20240104,191500,64564571200,43150,43150,43150,43150,0
|
|
20240104,191400,64564571200,43150,43150,43150,43150,0
|
|
20240104,191300,64564571200,43150,43150,43150,43150,0
|
|
20240104,191200,64564571200,43150,43150,43150,43150,0
|
|
20240104,191100,64564571200,43150,43150,43150,43150,0
|
|
20240104,191000,64564571200,43150,43150,43150,43150,0
|
|
20240104,190900,64564571200,43150,43150,43150,43150,0
|
|
20240104,190800,64564571200,43150,43150,43150,43150,0
|
|
20240104,190700,64564571200,43150,43150,43150,43150,0
|
|
20240104,190600,64564571200,43150,43150,43150,43150,0
|
|
20240104,190500,64564571200,43150,43150,43150,43150,0
|
|
20240104,190400,64564571200,43150,43150,43150,43150,0
|
|
20240104,190300,64564571200,43150,43150,43150,43150,0
|
|
20240104,190200,64564571200,43150,43150,43150,43150,0
|
|
20240104,190100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,190000,64564571200,43150,43150,43150,43150,0
|
|
20240104,185900,64564571200,43150,43150,43150,43150,0
|
|
20240104,185800,64564571200,43150,43150,43150,43150,0
|
|
20240104,185700,64564571200,43150,43150,43150,43150,0
|
|
20240104,185600,64564571200,43150,43150,43150,43150,0
|
|
20240104,185500,64564571200,43150,43150,43150,43150,0
|
|
20240104,185400,64564571200,43150,43150,43150,43150,0
|
|
20240104,185300,64564571200,43150,43150,43150,43150,0
|
|
20240104,185200,64564571200,43150,43150,43150,43150,0
|
|
20240104,185100,64564571200,43150,43150,43150,43150,0
|
|
20240104,185000,64564571200,43150,43150,43150,43150,0
|
|
20240104,184900,64564571200,43150,43150,43150,43150,0
|
|
20240104,184800,64564571200,43150,43150,43150,43150,0
|
|
20240104,184700,64564571200,43150,43150,43150,43150,0
|
|
20240104,184600,64564571200,43150,43150,43150,43150,0
|
|
20240104,184500,64564571200,43150,43150,43150,43150,0
|
|
20240104,184400,64564571200,43150,43150,43150,43150,0
|
|
20240104,184300,64564571200,43150,43150,43150,43150,0
|
|
20240104,184200,64564571200,43150,43150,43150,43150,0
|
|
20240104,184100,64564571200,43150,43150,43150,43150,0
|
|
20240104,184000,64564571200,43150,43150,43150,43150,0
|
|
20240104,183900,64564571200,43150,43150,43150,43150,0
|
|
20240104,183800,64564571200,43150,43150,43150,43150,0
|
|
20240104,183700,64564571200,43150,43150,43150,43150,0
|
|
20240104,183600,64564571200,43150,43150,43150,43150,0
|
|
20240104,183500,64564571200,43150,43150,43150,43150,0
|
|
20240104,183400,64564571200,43150,43150,43150,43150,0
|
|
20240104,183300,64564571200,43150,43150,43150,43150,0
|
|
20240104,183200,64564571200,43150,43150,43150,43150,0
|
|
20240104,183100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,183000,64564571200,43150,43150,43150,43150,0
|
|
20240104,182900,64564571200,43150,43150,43150,43150,0
|
|
20240104,182800,64564571200,43150,43150,43150,43150,0
|
|
20240104,182700,64564571200,43150,43150,43150,43150,0
|
|
20240104,182600,64564571200,43150,43150,43150,43150,0
|
|
20240104,182500,64564571200,43150,43150,43150,43150,0
|
|
20240104,182400,64564571200,43150,43150,43150,43150,0
|
|
20240104,182300,64564571200,43150,43150,43150,43150,0
|
|
20240104,182200,64564571200,43150,43150,43150,43150,0
|
|
20240104,182100,64564571200,43150,43150,43150,43150,0
|
|
20240104,182000,64564571200,43150,43150,43150,43150,0
|
|
20240104,181900,64564571200,43150,43150,43150,43150,0
|
|
20240104,181800,64564571200,43150,43150,43150,43150,0
|
|
20240104,181700,64564571200,43150,43150,43150,43150,0
|
|
20240104,181600,64564571200,43150,43150,43150,43150,0
|
|
20240104,181500,64564571200,43150,43150,43150,43150,0
|
|
20240104,181400,64564571200,43150,43150,43150,43150,0
|
|
20240104,181300,64564571200,43150,43150,43150,43150,0
|
|
20240104,181200,64564571200,43150,43150,43150,43150,0
|
|
20240104,181100,64564571200,43150,43150,43150,43150,0
|
|
20240104,181000,64564571200,43150,43150,43150,43150,0
|
|
20240104,180900,64564571200,43150,43150,43150,43150,0
|
|
20240104,180800,64564571200,43150,43150,43150,43150,0
|
|
20240104,180700,64564571200,43150,43150,43150,43150,0
|
|
20240104,180600,64564571200,43150,43150,43150,43150,0
|
|
20240104,180500,64564571200,43150,43150,43150,43150,0
|
|
20240104,180400,64564571200,43150,43150,43150,43150,0
|
|
20240104,180300,64564571200,43150,43150,43150,43150,0
|
|
20240104,180200,64564571200,43150,43150,43150,43150,0
|
|
20240104,180100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,180000,64564571200,43150,43150,43150,43150,0
|
|
20240104,175900,64564571200,43150,43150,43150,43150,0
|
|
20240104,175800,64564571200,43150,43150,43150,43150,0
|
|
20240104,175700,64564571200,43150,43150,43150,43150,0
|
|
20240104,175600,64564571200,43150,43150,43150,43150,0
|
|
20240104,175500,64564571200,43150,43150,43150,43150,0
|
|
20240104,175400,64564571200,43150,43150,43150,43150,0
|
|
20240104,175300,64564571200,43150,43150,43150,43150,0
|
|
20240104,175200,64564571200,43150,43150,43150,43150,0
|
|
20240104,175100,64564571200,43150,43150,43150,43150,0
|
|
20240104,175000,64564571200,43150,43150,43150,43150,0
|
|
20240104,174900,64564571200,43150,43150,43150,43150,0
|
|
20240104,174800,64564571200,43150,43150,43150,43150,0
|
|
20240104,174700,64564571200,43150,43150,43150,43150,0
|
|
20240104,174600,64564571200,43150,43150,43150,43150,0
|
|
20240104,174500,64564571200,43150,43150,43150,43150,0
|
|
20240104,174400,64564571200,43150,43150,43150,43150,0
|
|
20240104,174300,64564571200,43150,43150,43150,43150,0
|
|
20240104,174200,64564571200,43150,43150,43150,43150,0
|
|
20240104,174100,64564571200,43150,43150,43150,43150,0
|
|
20240104,174000,64564571200,43150,43150,43150,43150,0
|
|
20240104,173900,64564571200,43150,43150,43150,43150,0
|
|
20240104,173800,64564571200,43150,43150,43150,43150,0
|
|
20240104,173700,64564571200,43150,43150,43150,43150,0
|
|
20240104,173600,64564571200,43150,43150,43150,43150,0
|
|
20240104,173500,64564571200,43150,43150,43150,43150,0
|
|
20240104,173400,64564571200,43150,43150,43150,43150,0
|
|
20240104,173300,64564571200,43150,43150,43150,43150,0
|
|
20240104,173200,64564571200,43150,43150,43150,43150,0
|
|
20240104,173100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,173000,64564571200,43150,43150,43150,43150,0
|
|
20240104,172900,64564571200,43150,43150,43150,43150,0
|
|
20240104,172800,64564571200,43150,43150,43150,43150,0
|
|
20240104,172700,64564571200,43150,43150,43150,43150,0
|
|
20240104,172600,64564571200,43150,43150,43150,43150,0
|
|
20240104,172500,64564571200,43150,43150,43150,43150,0
|
|
20240104,172400,64564571200,43150,43150,43150,43150,0
|
|
20240104,172300,64564571200,43150,43150,43150,43150,0
|
|
20240104,172200,64564571200,43150,43150,43150,43150,0
|
|
20240104,172100,64564571200,43150,43150,43150,43150,0
|
|
20240104,172000,64564571200,43150,43150,43150,43150,0
|
|
20240104,171900,64564571200,43150,43150,43150,43150,0
|
|
20240104,171800,64564571200,43150,43150,43150,43150,0
|
|
20240104,171700,64564571200,43150,43150,43150,43150,0
|
|
20240104,171600,64564571200,43150,43150,43150,43150,0
|
|
20240104,171500,64564571200,43150,43150,43150,43150,0
|
|
20240104,171400,64564571200,43150,43150,43150,43150,0
|
|
20240104,171300,64564571200,43150,43150,43150,43150,0
|
|
20240104,171200,64564571200,43150,43150,43150,43150,0
|
|
20240104,171100,64564571200,43150,43150,43150,43150,0
|
|
20240104,171000,64564571200,43150,43150,43150,43150,0
|
|
20240104,170900,64564571200,43150,43150,43150,43150,0
|
|
20240104,170800,64564571200,43150,43150,43150,43150,0
|
|
20240104,170700,64564571200,43150,43150,43150,43150,0
|
|
20240104,170600,64564571200,43150,43150,43150,43150,0
|
|
20240104,170500,64564571200,43150,43150,43150,43150,0
|
|
20240104,170400,64564571200,43150,43150,43150,43150,0
|
|
20240104,170300,64564571200,43150,43150,43150,43150,0
|
|
20240104,170200,64564571200,43150,43150,43150,43150,0
|
|
20240104,170100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,170000,64564571200,43150,43150,43150,43150,0
|
|
20240104,165900,64564571200,43150,43150,43150,43150,0
|
|
20240104,165800,64564571200,43150,43150,43150,43150,0
|
|
20240104,165700,64564571200,43150,43150,43150,43150,0
|
|
20240104,165600,64564571200,43150,43150,43150,43150,0
|
|
20240104,165500,64564571200,43150,43150,43150,43150,0
|
|
20240104,165400,64564571200,43150,43150,43150,43150,0
|
|
20240104,165300,64564571200,43150,43150,43150,43150,0
|
|
20240104,165200,64564571200,43150,43150,43150,43150,0
|
|
20240104,165100,64564571200,43150,43150,43150,43150,0
|
|
20240104,165000,64564571200,43150,43150,43150,43150,0
|
|
20240104,164900,64564571200,43150,43150,43150,43150,0
|
|
20240104,164800,64564571200,43150,43150,43150,43150,0
|
|
20240104,164700,64564571200,43150,43150,43150,43150,0
|
|
20240104,164600,64564571200,43150,43150,43150,43150,0
|
|
20240104,164500,64564571200,43150,43150,43150,43150,0
|
|
20240104,164400,64564571200,43150,43150,43150,43150,0
|
|
20240104,164300,64564571200,43150,43150,43150,43150,0
|
|
20240104,164200,64564571200,43150,43150,43150,43150,0
|
|
20240104,164100,64564571200,43150,43150,43150,43150,0
|
|
20240104,164000,64564571200,43150,43150,43150,43150,0
|
|
20240104,163900,64564571200,43150,43150,43150,43150,0
|
|
20240104,163800,64564571200,43150,43150,43150,43150,0
|
|
20240104,163700,64564571200,43150,43150,43150,43150,0
|
|
20240104,163600,64564571200,43150,43150,43150,43150,0
|
|
20240104,163500,64564571200,43150,43150,43150,43150,0
|
|
20240104,163400,64564571200,43150,43150,43150,43150,0
|
|
20240104,163300,64564571200,43150,43150,43150,43150,0
|
|
20240104,163200,64564571200,43150,43150,43150,43150,0
|
|
20240104,163100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,163000,64564571200,43150,43150,43150,43150,0
|
|
20240104,162900,64564571200,43150,43150,43150,43150,0
|
|
20240104,162800,64564571200,43150,43150,43150,43150,0
|
|
20240104,162700,64564571200,43150,43150,43150,43150,0
|
|
20240104,162600,64564571200,43150,43150,43150,43150,0
|
|
20240104,162500,64564571200,43150,43150,43150,43150,0
|
|
20240104,162400,64564571200,43150,43150,43150,43150,0
|
|
20240104,162300,64564571200,43150,43150,43150,43150,0
|
|
20240104,162200,64564571200,43150,43150,43150,43150,0
|
|
20240104,162100,64564571200,43150,43150,43150,43150,0
|
|
20240104,162000,64564571200,43150,43150,43150,43150,0
|
|
20240104,161900,64564571200,43150,43150,43150,43150,0
|
|
20240104,161800,64564571200,43150,43150,43150,43150,0
|
|
20240104,161700,64564571200,43150,43150,43150,43150,0
|
|
20240104,161600,64564571200,43150,43150,43150,43150,0
|
|
20240104,161500,64564571200,43150,43150,43150,43150,0
|
|
20240104,161400,64564571200,43150,43150,43150,43150,0
|
|
20240104,161300,64564571200,43150,43150,43150,43150,0
|
|
20240104,161200,64564571200,43150,43150,43150,43150,0
|
|
20240104,161100,64564571200,43150,43150,43150,43150,0
|
|
20240104,161000,64564571200,43150,43150,43150,43150,0
|
|
20240104,160900,64564571200,43150,43150,43150,43150,0
|
|
20240104,160800,64564571200,43150,43150,43150,43150,0
|
|
20240104,160700,64564571200,43150,43150,43150,43150,0
|
|
20240104,160600,64564571200,43150,43150,43150,43150,0
|
|
20240104,160500,64564571200,43150,43150,43150,43150,0
|
|
20240104,160400,64564571200,43150,43150,43150,43150,0
|
|
20240104,160300,64564571200,43150,43150,43150,43150,0
|
|
20240104,160200,64564571200,43150,43150,43150,43150,0
|
|
20240104,160100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,160000,64564571200,43150,43150,43150,43150,0
|
|
20240104,155900,64564571200,43150,43150,43150,43150,0
|
|
20240104,155800,64564571200,43150,43150,43150,43150,0
|
|
20240104,155700,64564571200,43150,43150,43150,43150,0
|
|
20240104,155600,64564571200,43150,43150,43150,43150,0
|
|
20240104,155500,64564571200,43150,43150,43150,43150,0
|
|
20240104,155400,64564571200,43150,43150,43150,43150,0
|
|
20240104,155300,64564571200,43150,43150,43150,43150,0
|
|
20240104,155200,64564571200,43150,43150,43150,43150,0
|
|
20240104,155100,64564571200,43150,43150,43150,43150,0
|
|
20240104,155000,64564571200,43150,43150,43150,43150,0
|
|
20240104,154900,64564571200,43150,43150,43150,43150,0
|
|
20240104,154800,64564571200,43150,43150,43150,43150,0
|
|
20240104,154700,64564571200,43150,43150,43150,43150,0
|
|
20240104,154600,64564571200,43150,43150,43150,43150,0
|
|
20240104,154500,64564571200,43150,43150,43150,43150,0
|
|
20240104,154400,64564571200,43150,43150,43150,43150,0
|
|
20240104,154300,64564571200,43150,43150,43150,43150,0
|
|
20240104,154200,64564571200,43150,43150,43150,43150,0
|
|
20240104,154100,64564571200,43150,43150,43150,43150,0
|
|
20240104,154000,64564571200,43150,43150,43150,43150,0
|
|
20240104,153900,64564571200,43150,43150,43150,43150,0
|
|
20240104,153800,64564571200,43150,43150,43150,43150,0
|
|
20240104,153700,64564571200,43150,43150,43150,43150,0
|
|
20240104,153600,64564571200,43150,43150,43150,43150,0
|
|
20240104,153500,64564571200,43150,43150,43150,43150,0
|
|
20240104,153400,64564571200,43150,43150,43150,43150,0
|
|
20240104,153300,64564571200,43150,43150,43150,43150,0
|
|
20240104,153200,64564571200,43150,43150,43150,43150,0
|
|
20240104,153100,64564571200,43150,43150,43150,43150,44592
|
|
20240104,153000,64564571200,43150,43150,43150,43150,44592
|
|
20240104,152900,62640426400,43050,43050,43050,43050,0
|
|
20240104,152800,62640426400,43050,43050,43050,43050,0
|
|
20240104,152700,62640426400,43050,43050,43050,43050,0
|
|
20240104,152600,62640426400,43050,43050,43050,43050,0
|
|
20240104,152500,62640426400,43050,43050,43050,43050,0
|
|
20240104,152400,62640426400,43050,43050,43050,43050,0
|
|
20240104,152300,62640426400,43050,43050,43050,43050,0
|
|
20240104,152200,62640426400,43050,43050,43050,43050,0
|
|
20240104,152100,62640426400,43050,43050,43050,43050,0
|
|
20240104,152000,62640426400,43050,43050,43050,43050,0
|
|
20240104,151900,62640426400,43050,43000,43150,43000,15699
|
|
20240104,151800,61964378100,43000,43000,43000,42950,2630
|
|
20240104,151700,61851387050,42950,43050,43050,42950,5366
|
|
20240104,151600,61620635150,43000,43050,43050,43000,3537
|
|
20240104,151500,61468536550,43000,43050,43050,43000,3468
|
|
20240104,151400,61319391100,43000,43050,43050,42950,3827
|
|
20240104,151300,61154768700,43000,43050,43100,42950,9461
|
|
20240104,151200,60747679400,43100,43050,43100,43050,2568
|
|
20240104,151100,60637053150,43100,43100,43100,43050,4201
|
|
20240104,151000,60456187800,43100,43050,43100,43050,558
|
|
20240104,150900,60432149350,43050,43050,43050,43000,6142
|
|
20240104,150800,60167820400,43000,43050,43050,43000,1251
|
|
20240104,150700,60113997400,43000,43050,43050,43000,2122
|
|
20240104,150600,60022736900,43000,43000,43050,43000,1012
|
|
20240104,150500,59979187500,43050,43050,43100,43000,3302
|
|
20240104,150400,59837050200,43050,43100,43100,43000,7424
|
|
20240104,150300,59517479500,43050,43100,43100,43050,1841
|
|
20240104,150200,59438214100,43050,43150,43200,43050,10659
|
|
20240104,150100,58978462450,43150,43100,43150,43050,4714
|
|
20240104,150000,58775206350,43100,43050,43100,43050,1559
|
|
20240104,145900,58708031000,43050,42950,43100,42950,7573
|
|
20240104,145800,58382196150,42950,42950,43000,42900,3341
|
|
20240104,145700,58238702250,42950,42950,42950,42900,945
|
|
20240104,145600,58198131800,42950,42900,42950,42850,2001
|
|
20240104,145500,58112271500,42900,42850,42900,42850,4756
|
|
20240104,145400,57908243200,42900,42850,42900,42850,637
|
|
20240104,145300,57880932350,42900,42900,42900,42850,8242
|
|
20240104,145200,57527518550,42850,42900,42900,42850,767
|
|
20240104,145100,57494631900,42900,42800,42900,42800,4326
|
|
20240104,145000,57309142250,42800,42800,42850,42800,1930
|
|
20240104,144900,57226498850,42850,42850,42850,42800,795
|
|
20240104,144800,57192465300,42800,42800,42850,42750,3475
|
|
20240104,144700,57043744100,42800,42800,42800,42750,868
|
|
20240104,144600,57006607150,42800,42800,42800,42750,1270
|
|
20240104,144500,56952284250,42800,42800,42800,42750,473
|
|
20240104,144400,56932044300,42750,42800,42800,42750,1222
|
|
20240104,144300,56879788300,42800,42800,42850,42750,8056
|
|
20240104,144200,56534992200,42800,42800,42850,42800,1047
|
|
20240104,144100,56490163800,42800,42750,42850,42750,1596
|
|
20240104,144000,56421844850,42800,42800,42800,42750,3363
|
|
20240104,143900,56278018700,42800,42750,42800,42750,2648
|
|
20240104,143800,56164759500,42800,42750,42800,42750,749
|
|
20240104,143700,56132723350,42750,42850,42850,42750,3527
|
|
20240104,143600,55981775800,42850,42850,42850,42800,684
|
|
20240104,143500,55952472600,42850,42800,42850,42800,1554
|
|
20240104,143400,55885954650,42850,42850,42900,42750,7083
|
|
20240104,143300,55582603150,42900,42850,42900,42850,2074
|
|
20240104,143200,55493721500,42850,42850,42850,42800,769
|
|
20240104,143100,55460783600,42800,42850,42850,42800,937
|
|
20240104,143000,55420645750,42850,42800,42850,42750,1801
|
|
20240104,142900,55343538250,42800,42800,42800,42750,1138
|
|
20240104,142800,55294844750,42750,42700,42800,42700,1812
|
|
20240104,142700,55217376100,42750,42750,42800,42750,5678
|
|
20240104,142600,54974595450,42800,42750,42800,42750,2019
|
|
20240104,142500,54888278500,42750,42800,42850,42750,5603
|
|
20240104,142400,54648655350,42750,42850,42850,42750,3980
|
|
20240104,142300,54478306050,42800,42750,42850,42750,2697
|
|
20240104,142200,54362862400,42800,42800,42800,42750,1347
|
|
20240104,142100,54305222700,42750,42850,42900,42750,4238
|
|
20240104,142000,54123787750,42850,42750,42900,42750,10432
|
|
20240104,141900,53677260900,42800,42750,42800,42750,1064
|
|
20240104,141800,53631756250,42750,42950,42950,42700,26715
|
|
20240104,141700,52487679800,42950,43000,43000,42900,1794
|
|
20240104,141600,52410651950,42950,42950,43000,42900,1431
|
|
20240104,141500,52349197300,42950,42900,42950,42900,1662
|
|
20240104,141400,52277840900,42950,42950,43000,42900,6989
|
|
20240104,141300,51977667000,43000,43050,43050,42950,9574
|
|
20240104,141200,51565979800,43050,43100,43100,43050,2507
|
|
20240104,141100,51458031050,43100,43100,43100,43050,1034
|
|
20240104,141000,51413472150,43100,43000,43100,43000,1664
|
|
20240104,140900,51341830450,43000,43000,43050,43000,978
|
|
20240104,140800,51299734600,43000,43050,43050,43000,1243
|
|
20240104,140700,51246234400,43050,43000,43050,43000,1516
|
|
20240104,140600,51181016000,43000,43000,43050,43000,717
|
|
20240104,140500,51150159350,43000,43050,43050,43000,634
|
|
20240104,140400,51122882800,43050,43050,43100,43000,2784
|
|
20240104,140300,51003016950,43050,43000,43100,43000,576
|
|
20240104,140200,50978214600,43000,43050,43050,43000,1454
|
|
20240104,140100,50915663850,43050,43050,43100,43000,2888
|
|
20240104,140000,50791334400,43100,43100,43100,43050,2833
|
|
20240104,135900,50669357900,43100,43050,43100,43050,947
|
|
20240104,135800,50628553050,43050,43100,43150,43050,1058
|
|
20240104,135700,50582983300,43100,43150,43150,43050,3838
|
|
20240104,135600,50417580350,43100,43100,43150,43100,1854
|
|
20240104,135500,50337672600,43150,43150,43150,43100,208
|
|
20240104,135400,50328704350,43150,43150,43150,43100,645
|
|
20240104,135300,50300891200,43150,43100,43150,43100,408
|
|
20240104,135200,50283305750,43100,43100,43150,43050,3616
|
|
20240104,135100,50127502600,43100,43100,43150,43100,702
|
|
20240104,135000,50097213150,43100,43100,43150,43100,317
|
|
20240104,134900,50083542350,43100,43100,43150,43050,1882
|
|
20240104,134800,50002439500,43050,43000,43100,43000,3688
|
|
20240104,134700,49843669700,43050,43000,43050,43000,389
|
|
20240104,134600,49826931100,43050,43000,43050,43000,656
|
|
20240104,134500,49798705900,43000,43050,43100,43000,1460
|
|
20240104,134400,49735863700,43000,43050,43050,43000,1018
|
|
20240104,134300,49692051900,43050,43050,43050,43000,860
|
|
20240104,134200,49655032300,43000,43050,43050,43000,550
|
|
20240104,134100,49631363150,43050,43000,43050,43000,1523
|
|
20240104,134000,49565846850,43000,43050,43100,43000,3027
|
|
20240104,133900,49435565000,43050,43050,43100,43050,719
|
|
20240104,133800,49404611750,43050,43050,43100,43050,519
|
|
20240104,133700,49382251300,43050,43100,43150,43050,1685
|
|
20240104,133600,49309628000,43100,43100,43150,43100,401
|
|
20240104,133500,49292343300,43100,43100,43150,43100,1548
|
|
20240104,133400,49225616350,43100,43100,43150,43100,862
|
|
20240104,133300,49188462850,43100,43150,43150,43100,324
|
|
20240104,133200,49174493300,43150,43050,43150,43050,2069
|
|
20240104,133100,49085319700,43050,43100,43100,43050,2266
|
|
20240104,133000,48987662150,43100,43100,43150,43100,327
|
|
20240104,132900,48973560900,43150,43100,43150,43100,379
|
|
20240104,132800,48957213000,43100,43100,43150,43100,508
|
|
20240104,132700,48935312150,43100,43150,43150,43050,2282
|
|
20240104,132600,48836956300,43150,43100,43150,43050,1769
|
|
20240104,132500,48760702400,43050,43100,43100,43050,810
|
|
20240104,132400,48725801600,43100,43050,43100,43050,745
|
|
20240104,132300,48693715600,43100,43100,43100,43050,691
|
|
20240104,132200,48663963000,43050,43050,43100,43000,525
|
|
20240104,132100,48641360750,43050,43050,43100,43000,1357
|
|
20240104,132000,48582948450,43050,43000,43050,43000,1515
|
|
20240104,131900,48517787850,43050,43000,43050,43000,1011
|
|
20240104,131800,48474305450,43000,43050,43050,43000,1018
|
|
20240104,131700,48430515750,43000,43050,43050,43000,591
|
|
20240104,131600,48405078700,43050,43000,43050,43000,1185
|
|
20240104,131500,48354108250,43050,43000,43050,43000,1510
|
|
20240104,131400,48289172000,43050,43100,43100,43050,5067
|
|
20240104,131300,48070965750,43100,43150,43150,43100,326
|
|
20240104,131200,48056901200,43100,43150,43150,43100,401
|
|
20240104,131100,48039604950,43150,43150,43150,43100,244
|
|
20240104,131000,48029077850,43100,43150,43150,43100,1053
|
|
20240104,130900,47983645450,43100,43150,43150,43100,840
|
|
20240104,130800,47947440200,43100,43050,43100,43050,389
|
|
20240104,130700,47930678650,43100,43100,43100,43050,246
|
|
20240104,130600,47920078450,43100,43050,43150,43050,800
|
|
20240104,130500,47885604650,43100,43100,43150,43100,608
|
|
20240104,130400,47859398400,43150,43100,43150,43100,676
|
|
20240104,130300,47830252300,43100,43100,43150,43100,162
|
|
20240104,130200,47823267800,43150,43100,43150,43050,587
|
|
20240104,130100,47797966700,43150,43050,43150,43050,172
|
|
20240104,130000,47790557650,43050,43100,43150,43050,595
|
|
20240104,125900,47764908650,43100,43150,43150,43100,434
|
|
20240104,125800,47746186300,43150,43050,43150,43050,1581
|
|
20240104,125700,47678044700,43100,43050,43100,43050,295
|
|
20240104,125600,47665337250,43050,43050,43100,43050,1039
|
|
20240104,125500,47620584900,43050,43050,43100,43050,520
|
|
20240104,125400,47598193500,43050,43100,43100,43050,417
|
|
20240104,125300,47580236550,43050,43100,43100,43050,605
|
|
20240104,125200,47554177800,43050,43100,43150,43050,820
|
|
20240104,125100,47518837900,43100,43100,43150,43100,501
|
|
20240104,125000,47497234400,43150,43100,43150,43100,147
|
|
20240104,124900,47490896950,43100,43100,43150,43100,372
|
|
20240104,124800,47474858150,43100,43100,43200,43100,384
|
|
20240104,124700,47458293250,43100,43150,43150,43100,227
|
|
20240104,124600,47448503900,43100,43150,43150,43050,1075
|
|
20240104,124500,47402177600,43150,43100,43150,43050,293
|
|
20240104,124400,47389548450,43100,43150,43150,43100,1060
|
|
20240104,124300,47343825000,43150,43100,43150,43100,688
|
|
20240104,124200,47314144000,43150,43150,43150,43100,710
|
|
20240104,124100,47283541750,43100,43100,43100,43050,488
|
|
20240104,124000,47262522750,43100,43100,43100,43050,551
|
|
20240104,123900,47238780250,43100,43100,43150,43050,1296
|
|
20240104,123800,47182924800,43100,43150,43150,43100,131
|
|
20240104,123700,47177273550,43150,43100,43150,43100,213
|
|
20240104,123600,47168088500,43100,43100,43150,43100,282
|
|
20240104,123500,47155926050,43100,43100,43150,43050,764
|
|
20240104,123400,47123005200,43050,43050,43100,43050,1067
|
|
20240104,123300,47077050100,43050,43100,43150,43050,6002
|
|
20240104,123200,46818472350,43150,43200,43200,43100,3890
|
|
20240104,123100,46650621700,43200,43150,43200,43100,362
|
|
20240104,123000,46634992750,43100,43100,43200,43100,951
|
|
20240104,122900,46593958750,43150,43150,43150,43100,166
|
|
20240104,122800,46586800500,43100,43200,43200,43100,1008
|
|
20240104,122700,46543321250,43150,43150,43200,43100,419
|
|
20240104,122600,46525239300,43150,43100,43150,43100,284
|
|
20240104,122500,46512986950,43150,43100,43150,43100,292
|
|
20240104,122400,46500391250,43100,43150,43200,43100,647
|
|
20240104,122300,46472481000,43200,43150,43200,43100,944
|
|
20240104,122200,46431750250,43150,43100,43150,43100,401
|
|
20240104,122100,46414455950,43150,43200,43250,43150,4289
|
|
20240104,122000,46229255650,43250,43250,43250,43200,2205
|
|
20240104,121900,46133901550,43200,43200,43250,43200,195
|
|
20240104,121800,46125475000,43250,43150,43250,43150,370
|
|
20240104,121700,46109492100,43150,43200,43200,43150,867
|
|
20240104,121600,46072079850,43150,43150,43200,43150,374
|
|
20240104,121500,46055937200,43150,43200,43250,43150,575
|
|
20240104,121400,46031105550,43200,43200,43200,43150,755
|
|
20240104,121300,45998512000,43200,43200,43200,43150,356
|
|
20240104,121200,45983137400,43200,43150,43200,43100,634
|
|
20240104,121100,45955770500,43150,43150,43150,43100,316
|
|
20240104,121000,45942136350,43200,43150,43200,43100,1795
|
|
20240104,120900,45864686150,43150,43150,43200,43100,1459
|
|
20240104,120800,45801734500,43150,43250,43250,43150,4116
|
|
20240104,120700,45623944300,43250,43250,43250,43200,125
|
|
20240104,120600,45618539750,43250,43250,43250,43200,732
|
|
20240104,120500,45586898550,43250,43250,43300,43200,513
|
|
20240104,120400,45564710550,43300,43300,43300,43200,2104
|
|
20240104,120300,45473678450,43250,43250,43300,43200,1307
|
|
20240104,120200,45417148400,43300,43250,43300,43200,471
|
|
20240104,120100,45396784250,43250,43200,43300,43200,628
|
|
20240104,120000,45369627000,43250,43200,43300,43200,980
|
|
20240104,115900,45327243500,43200,43250,43300,43200,1721
|
|
20240104,115800,45252814950,43250,43200,43250,43200,1617
|
|
20240104,115700,45182890100,43250,43150,43250,43150,4625
|
|
20240104,115600,44982931150,43150,43100,43200,43100,1408
|
|
20240104,115500,44922181300,43150,43150,43150,43100,1470
|
|
20240104,115400,44858770800,43150,43150,43150,43100,833
|
|
20240104,115300,44822834200,43150,43100,43200,43100,404
|
|
20240104,115200,44805402650,43100,43150,43150,43050,2003
|
|
20240104,115100,44719093500,43150,43150,43200,43100,502
|
|
20240104,115000,44697441000,43100,43200,43200,43100,1507
|
|
20240104,114900,44632403700,43200,43250,43250,43150,3018
|
|
20240104,114800,44502034000,43250,43250,43250,43200,1698
|
|
20240104,114700,44428597050,43250,43200,43250,43150,4770
|
|
20240104,114600,44222535450,43200,43100,43200,43050,2834
|
|
20240104,114500,44100325600,43100,43100,43100,43050,662
|
|
20240104,114400,44071825600,43050,43050,43100,43050,358
|
|
20240104,114300,44056404450,43050,43100,43100,43050,560
|
|
20240104,114200,44032272700,43100,43050,43100,43050,297
|
|
20240104,114100,44019478450,43050,43050,43100,43050,606
|
|
20240104,114000,43993382150,43050,43050,43100,43000,348
|
|
20240104,113900,43978403550,43000,43000,43050,42950,676
|
|
20240104,113800,43949337850,43000,43050,43100,42950,1568
|
|
20240104,113700,43881908150,43050,43050,43100,43000,996
|
|
20240104,113600,43839032100,43050,43050,43050,43000,1190
|
|
20240104,113500,43787852000,43000,42950,43050,42950,765
|
|
20240104,113400,43754960900,43000,43000,43000,42950,231
|
|
20240104,113300,43745033000,43000,42950,43000,42950,1228
|
|
20240104,113200,43692274650,43000,43000,43000,42950,518
|
|
20240104,113100,43670020700,43000,43000,43000,42950,1989
|
|
20240104,113000,43584506300,43000,43050,43050,43000,1090
|
|
20240104,112900,43537617350,43000,43100,43100,43000,2466
|
|
20240104,112800,43431461550,43100,43050,43100,43050,1138
|
|
20240104,112700,43382455200,43100,43050,43100,43050,738
|
|
20240104,112600,43350670300,43050,43100,43150,43050,1766
|
|
20240104,112500,43274561650,43100,43100,43150,43050,846
|
|
20240104,112400,43238102850,43150,43100,43150,43050,586
|
|
20240104,112300,43212841100,43100,43100,43150,43050,2087
|
|
20240104,112200,43122948150,43100,43100,43150,43050,1629
|
|
20240104,112100,43052744000,43100,43050,43100,43050,899
|
|
20240104,112000,43014032100,43100,43100,43100,43050,992
|
|
20240104,111900,42971283450,43100,43000,43150,43000,613
|
|
20240104,111800,42944875950,43000,43000,43050,43000,645
|
|
20240104,111700,42917127850,43000,43000,43100,42950,670
|
|
20240104,111600,42888290900,43000,42950,43000,42950,1006
|
|
20240104,111500,42845068000,42950,42950,43000,42900,928
|
|
20240104,111400,42805215150,42950,43000,43000,42900,1015
|
|
20240104,111300,42761622950,43000,43050,43050,43000,777
|
|
20240104,111200,42728192100,42950,42900,43000,42900,1298
|
|
20240104,111100,42672397500,42950,42850,42950,42800,3207
|
|
20240104,111000,42534976900,42850,42850,42850,42800,649
|
|
20240104,110900,42507184250,42850,42800,42850,42800,1004
|
|
20240104,110800,42464204100,42800,42800,42850,42800,1385
|
|
20240104,110700,42404888500,42800,42900,42900,42800,2042
|
|
20240104,110600,42317387350,42850,42900,42900,42850,2308
|
|
20240104,110500,42218451150,42900,42850,42900,42850,1167
|
|
20240104,110400,42168431450,42850,42950,42950,42850,2630
|
|
20240104,110300,42055602000,42950,43000,43000,42900,1918
|
|
20240104,110200,41973250350,42900,43050,43050,42850,6006
|
|
20240104,110100,41715219300,43000,42950,43000,42900,1228
|
|
20240104,110000,41662467650,42950,42850,42950,42850,1085
|
|
20240104,105900,41615933300,42850,42800,42900,42800,2403
|
|
20240104,105800,41512952700,42850,42850,42950,42750,4551
|
|
20240104,105700,41318080750,42850,42800,42900,42800,3056
|
|
20240104,105600,41187217150,42800,42800,42900,42800,2628
|
|
20240104,105500,41074696350,42850,42750,42850,42750,1574
|
|
20240104,105400,41007322000,42800,42750,42850,42750,2519
|
|
20240104,105300,40899575550,42750,42800,42800,42700,3118
|
|
20240104,105200,40766222000,42700,42850,42900,42700,6218
|
|
20240104,105100,40500453150,42850,42700,42900,42700,12104
|
|
20240104,105000,39982362300,42750,42900,42950,42750,16961
|
|
20240104,104900,39255862150,42950,43000,43000,42950,5072
|
|
20240104,104800,39038004850,43000,43050,43050,42950,7560
|
|
20240104,104700,38712878850,43050,43050,43100,43000,965
|
|
20240104,104600,38671330900,43050,43100,43100,43050,4394
|
|
20240104,104500,38482083450,43100,43200,43200,43100,1949
|
|
20240104,104400,38398002050,43200,43150,43200,43150,618
|
|
20240104,104300,38371323000,43150,43150,43200,43100,3610
|
|
20240104,104200,38215445000,43150,43100,43150,43050,2534
|
|
20240104,104100,38106207400,43100,43100,43150,43050,1609
|
|
20240104,104000,38036870700,43100,43100,43100,43050,1558
|
|
20240104,103900,37969742700,43050,43050,43100,43000,1654
|
|
20240104,103800,37898532150,43050,43000,43050,43000,1235
|
|
20240104,103700,37845396350,43050,43050,43100,43000,2992
|
|
20240104,103600,37716607800,43050,43100,43100,43050,1696
|
|
20240104,103500,37643579950,43100,43100,43200,43000,5045
|
|
20240104,103400,37426347200,43050,43200,43200,43050,3843
|
|
20240104,103300,37260610500,43250,43250,43300,43150,3390
|
|
20240104,103200,37114087800,43200,43250,43300,43200,2251
|
|
20240104,103100,37016768500,43250,43250,43300,43200,2568
|
|
20240104,103000,36905777300,43300,43300,43300,43250,1072
|
|
20240104,102900,36859396750,43300,43300,43300,43200,2897
|
|
20240104,102800,36734090750,43300,43250,43350,43200,1465
|
|
20240104,102700,36670692900,43250,43300,43300,43200,2661
|
|
20240104,102600,36555639800,43300,43300,43350,43250,2414
|
|
20240104,102500,36451116450,43250,43300,43300,43200,1904
|
|
20240104,102400,36368769250,43300,43250,43300,43150,1100
|
|
20240104,102300,36321192950,43200,43350,43350,43200,3899
|
|
20240104,102200,36152471750,43350,43300,43400,43300,2095
|
|
20240104,102100,36061660000,43300,43100,43300,43100,3367
|
|
20240104,102000,35916310950,43100,43050,43100,43050,1327
|
|
20240104,101900,35859146950,43100,43050,43150,43050,3163
|
|
20240104,101800,35722865050,43050,43000,43150,42950,9858
|
|
20240104,101700,35298729900,43000,43100,43100,43000,18743
|
|
20240104,101600,34492303400,43050,43150,43150,43050,9326
|
|
20240104,101500,34090303100,43150,43200,43250,43100,6267
|
|
20240104,101400,33819909700,43150,43300,43400,43150,14742
|
|
20240104,101300,33182660800,43350,43300,43450,43300,4529
|
|
20240104,101200,32986286150,43300,43250,43350,43250,2608
|
|
20240104,101100,32873381250,43300,43250,43300,43250,2048
|
|
20240104,101000,32784768050,43250,43300,43300,43250,5146
|
|
20240104,100900,32562165550,43250,43400,43450,43250,13763
|
|
20240104,100800,31965741950,43400,43450,43500,43400,3655
|
|
20240104,100700,31806905250,43450,43600,43600,43450,9174
|
|
20240104,100600,31407721300,43550,43550,43600,43550,4577
|
|
20240104,100500,31208374000,43550,43550,43600,43500,5043
|
|
20240104,100400,30988730350,43600,43700,43750,43550,9235
|
|
20240104,100300,30586062700,43650,43750,43750,43600,4742
|
|
20240104,100200,30378938200,43750,43750,43800,43700,3448
|
|
20240104,100100,30228195450,43750,43750,43800,43700,3121
|
|
20240104,100000,30091604650,43750,43750,43800,43700,3534
|
|
20240104,095900,29936988500,43750,43750,43800,43700,5130
|
|
20240104,095800,29712562850,43750,43800,43800,43750,4276
|
|
20240104,095700,29525358700,43750,43750,43800,43750,2116
|
|
20240104,095600,29432739200,43800,43750,43800,43750,1876
|
|
20240104,095500,29350613350,43750,43700,43800,43700,8079
|
|
20240104,095400,28997087100,43700,43650,43750,43650,2179
|
|
20240104,095300,28901816400,43650,43750,43750,43600,5524
|
|
20240104,095200,28660561500,43700,43750,43800,43650,7630
|
|
20240104,095100,28326895150,43800,43800,43800,43750,3877
|
|
20240104,095000,28157185600,43800,43750,43800,43700,7748
|
|
20240104,094900,27818209150,43700,43750,43750,43650,3630
|
|
20240104,094800,27659499000,43750,43650,43750,43650,7143
|
|
20240104,094700,27347270000,43650,43600,43650,43600,2744
|
|
20240104,094600,27227527050,43650,43600,43650,43550,2903
|
|
20240104,094500,27100882200,43600,43550,43700,43550,1525
|
|
20240104,094400,27034367050,43600,43650,43700,43550,5179
|
|
20240104,094300,26808405500,43650,43600,43650,43550,3471
|
|
20240104,094200,26657094250,43600,43700,43700,43550,6682
|
|
20240104,094100,26365337400,43750,43700,43750,43700,3928
|
|
20240104,094000,26193602000,43750,43550,43750,43500,6804
|
|
20240104,093900,25896520400,43600,43450,43600,43400,15072
|
|
20240104,093800,25240752000,43450,43400,43500,43300,7082
|
|
20240104,093700,24933481700,43400,43300,43400,43200,16155
|
|
20240104,093600,24234388600,43300,43350,43400,43250,14310
|
|
20240104,093500,23614636050,43350,43500,43550,43350,12101
|
|
20240104,093400,23089086650,43500,43550,43600,43450,14045
|
|
20240104,093300,22477667900,43550,43650,43650,43550,7184
|
|
20240104,093200,22164476350,43650,43700,43700,43600,5287
|
|
20240104,093100,21933692100,43700,43700,43800,43600,14303
|
|
20240104,093000,21308916500,43750,43700,43800,43650,6688
|
|
20240104,092900,21016488600,43650,43550,43700,43500,6405
|
|
20240104,092800,20737050050,43500,43450,43550,43400,12447
|
|
20240104,092700,20195977550,43500,43600,43600,43450,14484
|
|
20240104,092600,19565979350,43550,43700,43800,43550,18176
|
|
20240104,092500,18772147900,43750,43950,44000,43650,42505
|
|
20240104,092400,16907679200,44000,43850,44000,43850,31117
|
|
20240104,092300,15540621100,43850,43700,43900,43650,40831
|
|
20240104,092200,13751998600,43700,43650,43700,43600,12280
|
|
20240104,092100,13215983450,43650,43600,43700,43550,11457
|
|
20240104,092000,12716078400,43600,43600,43650,43500,8980
|
|
20240104,091900,12324588150,43600,43500,43650,43500,11630
|
|
20240104,091800,11817751850,43500,43450,43550,43400,9197
|
|
20240104,091700,11417564950,43450,43500,43600,43350,36577
|
|
20240104,091600,9825950750,43500,43500,43500,43450,4838
|
|
20240104,091500,9615595550,43450,43450,43500,43400,6231
|
|
20240104,091400,9344838050,43400,43400,43450,43350,10121
|
|
20240104,091300,8905430650,43450,43400,43450,43350,7240
|
|
20240104,091200,8591067800,43400,43300,43450,43250,10813
|
|
20240104,091100,8122527950,43250,43400,43450,43250,13721
|
|
20240104,091000,7527776700,43400,43450,43450,43400,8850
|
|
20240104,090900,7143351300,43450,43450,43500,43400,11608
|
|
20240104,090800,6638993150,43450,43300,43500,43250,24631
|
|
20240104,090700,5569563800,43300,43300,43400,43200,16234
|
|
20240104,090600,4866862900,43350,43100,43400,43050,23430
|
|
20240104,090500,3853572200,43100,43150,43250,43050,16239
|
|
20240104,090400,3153087900,43200,43050,43200,43050,13097
|
|
20240104,090300,2588381850,43050,43150,43200,43000,17028
|
|
20240104,090200,1854940650,43150,42800,43150,42700,16818
|
|
20240104,090100,1131633500,42800,42450,42800,42400,6462
|
|
20240104,090000,856417700,42450,42350,42650,42350,19516
|