754 lines
41 KiB
CSV
754 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,213100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,213000,39282131450,42100,42100,42100,42100,0
|
|
20240105,212900,39282131450,42100,42100,42100,42100,0
|
|
20240105,212800,39282131450,42100,42100,42100,42100,0
|
|
20240105,212700,39282131450,42100,42100,42100,42100,0
|
|
20240105,212600,39282131450,42100,42100,42100,42100,0
|
|
20240105,212500,39282131450,42100,42100,42100,42100,0
|
|
20240105,212400,39282131450,42100,42100,42100,42100,0
|
|
20240105,212300,39282131450,42100,42100,42100,42100,0
|
|
20240105,212200,39282131450,42100,42100,42100,42100,0
|
|
20240105,212100,39282131450,42100,42100,42100,42100,0
|
|
20240105,212000,39282131450,42100,42100,42100,42100,0
|
|
20240105,211900,39282131450,42100,42100,42100,42100,0
|
|
20240105,211800,39282131450,42100,42100,42100,42100,0
|
|
20240105,211700,39282131450,42100,42100,42100,42100,0
|
|
20240105,211600,39282131450,42100,42100,42100,42100,0
|
|
20240105,211500,39282131450,42100,42100,42100,42100,0
|
|
20240105,211400,39282131450,42100,42100,42100,42100,0
|
|
20240105,211300,39282131450,42100,42100,42100,42100,0
|
|
20240105,211200,39282131450,42100,42100,42100,42100,0
|
|
20240105,211100,39282131450,42100,42100,42100,42100,0
|
|
20240105,211000,39282131450,42100,42100,42100,42100,0
|
|
20240105,210900,39282131450,42100,42100,42100,42100,0
|
|
20240105,210800,39282131450,42100,42100,42100,42100,0
|
|
20240105,210700,39282131450,42100,42100,42100,42100,0
|
|
20240105,210600,39282131450,42100,42100,42100,42100,0
|
|
20240105,210500,39282131450,42100,42100,42100,42100,0
|
|
20240105,210400,39282131450,42100,42100,42100,42100,0
|
|
20240105,210300,39282131450,42100,42100,42100,42100,0
|
|
20240105,210200,39282131450,42100,42100,42100,42100,0
|
|
20240105,210100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,210000,39282131450,42100,42100,42100,42100,0
|
|
20240105,205900,39282131450,42100,42100,42100,42100,0
|
|
20240105,205800,39282131450,42100,42100,42100,42100,0
|
|
20240105,205700,39282131450,42100,42100,42100,42100,0
|
|
20240105,205600,39282131450,42100,42100,42100,42100,0
|
|
20240105,205500,39282131450,42100,42100,42100,42100,0
|
|
20240105,205400,39282131450,42100,42100,42100,42100,0
|
|
20240105,205300,39282131450,42100,42100,42100,42100,0
|
|
20240105,205200,39282131450,42100,42100,42100,42100,0
|
|
20240105,205100,39282131450,42100,42100,42100,42100,0
|
|
20240105,205000,39282131450,42100,42100,42100,42100,0
|
|
20240105,204900,39282131450,42100,42100,42100,42100,0
|
|
20240105,204800,39282131450,42100,42100,42100,42100,0
|
|
20240105,204700,39282131450,42100,42100,42100,42100,0
|
|
20240105,204600,39282131450,42100,42100,42100,42100,0
|
|
20240105,204500,39282131450,42100,42100,42100,42100,0
|
|
20240105,204400,39282131450,42100,42100,42100,42100,0
|
|
20240105,204300,39282131450,42100,42100,42100,42100,0
|
|
20240105,204200,39282131450,42100,42100,42100,42100,0
|
|
20240105,204100,39282131450,42100,42100,42100,42100,0
|
|
20240105,204000,39282131450,42100,42100,42100,42100,0
|
|
20240105,203900,39282131450,42100,42100,42100,42100,0
|
|
20240105,203800,39282131450,42100,42100,42100,42100,0
|
|
20240105,203700,39282131450,42100,42100,42100,42100,0
|
|
20240105,203600,39282131450,42100,42100,42100,42100,0
|
|
20240105,203500,39282131450,42100,42100,42100,42100,0
|
|
20240105,203400,39282131450,42100,42100,42100,42100,0
|
|
20240105,203300,39282131450,42100,42100,42100,42100,0
|
|
20240105,203200,39282131450,42100,42100,42100,42100,0
|
|
20240105,203100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,203000,39282131450,42100,42100,42100,42100,0
|
|
20240105,202900,39282131450,42100,42100,42100,42100,0
|
|
20240105,202800,39282131450,42100,42100,42100,42100,0
|
|
20240105,202700,39282131450,42100,42100,42100,42100,0
|
|
20240105,202600,39282131450,42100,42100,42100,42100,0
|
|
20240105,202500,39282131450,42100,42100,42100,42100,0
|
|
20240105,202400,39282131450,42100,42100,42100,42100,0
|
|
20240105,202300,39282131450,42100,42100,42100,42100,0
|
|
20240105,202200,39282131450,42100,42100,42100,42100,0
|
|
20240105,202100,39282131450,42100,42100,42100,42100,0
|
|
20240105,202000,39282131450,42100,42100,42100,42100,0
|
|
20240105,201900,39282131450,42100,42100,42100,42100,0
|
|
20240105,201800,39282131450,42100,42100,42100,42100,0
|
|
20240105,201700,39282131450,42100,42100,42100,42100,0
|
|
20240105,201600,39282131450,42100,42100,42100,42100,0
|
|
20240105,201500,39282131450,42100,42100,42100,42100,0
|
|
20240105,201400,39282131450,42100,42100,42100,42100,0
|
|
20240105,201300,39282131450,42100,42100,42100,42100,0
|
|
20240105,201200,39282131450,42100,42100,42100,42100,0
|
|
20240105,201100,39282131450,42100,42100,42100,42100,0
|
|
20240105,201000,39282131450,42100,42100,42100,42100,0
|
|
20240105,200900,39282131450,42100,42100,42100,42100,0
|
|
20240105,200800,39282131450,42100,42100,42100,42100,0
|
|
20240105,200700,39282131450,42100,42100,42100,42100,0
|
|
20240105,200600,39282131450,42100,42100,42100,42100,0
|
|
20240105,200500,39282131450,42100,42100,42100,42100,0
|
|
20240105,200400,39282131450,42100,42100,42100,42100,0
|
|
20240105,200300,39282131450,42100,42100,42100,42100,0
|
|
20240105,200200,39282131450,42100,42100,42100,42100,0
|
|
20240105,200100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,200000,39282131450,42100,42100,42100,42100,0
|
|
20240105,195900,39282131450,42100,42100,42100,42100,0
|
|
20240105,195800,39282131450,42100,42100,42100,42100,0
|
|
20240105,195700,39282131450,42100,42100,42100,42100,0
|
|
20240105,195600,39282131450,42100,42100,42100,42100,0
|
|
20240105,195500,39282131450,42100,42100,42100,42100,0
|
|
20240105,195400,39282131450,42100,42100,42100,42100,0
|
|
20240105,195300,39282131450,42100,42100,42100,42100,0
|
|
20240105,195200,39282131450,42100,42100,42100,42100,0
|
|
20240105,195100,39282131450,42100,42100,42100,42100,0
|
|
20240105,195000,39282131450,42100,42100,42100,42100,0
|
|
20240105,194900,39282131450,42100,42100,42100,42100,0
|
|
20240105,194800,39282131450,42100,42100,42100,42100,0
|
|
20240105,194700,39282131450,42100,42100,42100,42100,0
|
|
20240105,194600,39282131450,42100,42100,42100,42100,0
|
|
20240105,194500,39282131450,42100,42100,42100,42100,0
|
|
20240105,194400,39282131450,42100,42100,42100,42100,0
|
|
20240105,194300,39282131450,42100,42100,42100,42100,0
|
|
20240105,194200,39282131450,42100,42100,42100,42100,0
|
|
20240105,194100,39282131450,42100,42100,42100,42100,0
|
|
20240105,194000,39282131450,42100,42100,42100,42100,0
|
|
20240105,193900,39282131450,42100,42100,42100,42100,0
|
|
20240105,193800,39282131450,42100,42100,42100,42100,0
|
|
20240105,193700,39282131450,42100,42100,42100,42100,0
|
|
20240105,193600,39282131450,42100,42100,42100,42100,0
|
|
20240105,193500,39282131450,42100,42100,42100,42100,0
|
|
20240105,193400,39282131450,42100,42100,42100,42100,0
|
|
20240105,193300,39282131450,42100,42100,42100,42100,0
|
|
20240105,193200,39282131450,42100,42100,42100,42100,0
|
|
20240105,193100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,193000,39282131450,42100,42100,42100,42100,0
|
|
20240105,192900,39282131450,42100,42100,42100,42100,0
|
|
20240105,192800,39282131450,42100,42100,42100,42100,0
|
|
20240105,192700,39282131450,42100,42100,42100,42100,0
|
|
20240105,192600,39282131450,42100,42100,42100,42100,0
|
|
20240105,192500,39282131450,42100,42100,42100,42100,0
|
|
20240105,192400,39282131450,42100,42100,42100,42100,0
|
|
20240105,192300,39282131450,42100,42100,42100,42100,0
|
|
20240105,192200,39282131450,42100,42100,42100,42100,0
|
|
20240105,192100,39282131450,42100,42100,42100,42100,0
|
|
20240105,192000,39282131450,42100,42100,42100,42100,0
|
|
20240105,191900,39282131450,42100,42100,42100,42100,0
|
|
20240105,191800,39282131450,42100,42100,42100,42100,0
|
|
20240105,191700,39282131450,42100,42100,42100,42100,0
|
|
20240105,191600,39282131450,42100,42100,42100,42100,0
|
|
20240105,191500,39282131450,42100,42100,42100,42100,0
|
|
20240105,191400,39282131450,42100,42100,42100,42100,0
|
|
20240105,191300,39282131450,42100,42100,42100,42100,0
|
|
20240105,191200,39282131450,42100,42100,42100,42100,0
|
|
20240105,191100,39282131450,42100,42100,42100,42100,0
|
|
20240105,191000,39282131450,42100,42100,42100,42100,0
|
|
20240105,190900,39282131450,42100,42100,42100,42100,0
|
|
20240105,190800,39282131450,42100,42100,42100,42100,0
|
|
20240105,190700,39282131450,42100,42100,42100,42100,0
|
|
20240105,190600,39282131450,42100,42100,42100,42100,0
|
|
20240105,190500,39282131450,42100,42100,42100,42100,0
|
|
20240105,190400,39282131450,42100,42100,42100,42100,0
|
|
20240105,190300,39282131450,42100,42100,42100,42100,0
|
|
20240105,190200,39282131450,42100,42100,42100,42100,0
|
|
20240105,190100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,190000,39282131450,42100,42100,42100,42100,0
|
|
20240105,185900,39282131450,42100,42100,42100,42100,0
|
|
20240105,185800,39282131450,42100,42100,42100,42100,0
|
|
20240105,185700,39282131450,42100,42100,42100,42100,0
|
|
20240105,185600,39282131450,42100,42100,42100,42100,0
|
|
20240105,185500,39282131450,42100,42100,42100,42100,0
|
|
20240105,185400,39282131450,42100,42100,42100,42100,0
|
|
20240105,185300,39282131450,42100,42100,42100,42100,0
|
|
20240105,185200,39282131450,42100,42100,42100,42100,0
|
|
20240105,185100,39282131450,42100,42100,42100,42100,0
|
|
20240105,185000,39282131450,42100,42100,42100,42100,0
|
|
20240105,184900,39282131450,42100,42100,42100,42100,0
|
|
20240105,184800,39282131450,42100,42100,42100,42100,0
|
|
20240105,184700,39282131450,42100,42100,42100,42100,0
|
|
20240105,184600,39282131450,42100,42100,42100,42100,0
|
|
20240105,184500,39282131450,42100,42100,42100,42100,0
|
|
20240105,184400,39282131450,42100,42100,42100,42100,0
|
|
20240105,184300,39282131450,42100,42100,42100,42100,0
|
|
20240105,184200,39282131450,42100,42100,42100,42100,0
|
|
20240105,184100,39282131450,42100,42100,42100,42100,0
|
|
20240105,184000,39282131450,42100,42100,42100,42100,0
|
|
20240105,183900,39282131450,42100,42100,42100,42100,0
|
|
20240105,183800,39282131450,42100,42100,42100,42100,0
|
|
20240105,183700,39282131450,42100,42100,42100,42100,0
|
|
20240105,183600,39282131450,42100,42100,42100,42100,0
|
|
20240105,183500,39282131450,42100,42100,42100,42100,0
|
|
20240105,183400,39282131450,42100,42100,42100,42100,0
|
|
20240105,183300,39282131450,42100,42100,42100,42100,0
|
|
20240105,183200,39282131450,42100,42100,42100,42100,0
|
|
20240105,183100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,183000,39282131450,42100,42100,42100,42100,0
|
|
20240105,182900,39282131450,42100,42100,42100,42100,0
|
|
20240105,182800,39282131450,42100,42100,42100,42100,0
|
|
20240105,182700,39282131450,42100,42100,42100,42100,0
|
|
20240105,182600,39282131450,42100,42100,42100,42100,0
|
|
20240105,182500,39282131450,42100,42100,42100,42100,0
|
|
20240105,182400,39282131450,42100,42100,42100,42100,0
|
|
20240105,182300,39282131450,42100,42100,42100,42100,0
|
|
20240105,182200,39282131450,42100,42100,42100,42100,0
|
|
20240105,182100,39282131450,42100,42100,42100,42100,0
|
|
20240105,182000,39282131450,42100,42100,42100,42100,0
|
|
20240105,181900,39282131450,42100,42100,42100,42100,0
|
|
20240105,181800,39282131450,42100,42100,42100,42100,0
|
|
20240105,181700,39282131450,42100,42100,42100,42100,0
|
|
20240105,181600,39282131450,42100,42100,42100,42100,0
|
|
20240105,181500,39282131450,42100,42100,42100,42100,0
|
|
20240105,181400,39282131450,42100,42100,42100,42100,0
|
|
20240105,181300,39282131450,42100,42100,42100,42100,0
|
|
20240105,181200,39282131450,42100,42100,42100,42100,0
|
|
20240105,181100,39282131450,42100,42100,42100,42100,0
|
|
20240105,181000,39282131450,42100,42100,42100,42100,0
|
|
20240105,180900,39282131450,42100,42100,42100,42100,0
|
|
20240105,180800,39282131450,42100,42100,42100,42100,0
|
|
20240105,180700,39282131450,42100,42100,42100,42100,0
|
|
20240105,180600,39282131450,42100,42100,42100,42100,0
|
|
20240105,180500,39282131450,42100,42100,42100,42100,0
|
|
20240105,180400,39282131450,42100,42100,42100,42100,0
|
|
20240105,180300,39282131450,42100,42100,42100,42100,0
|
|
20240105,180200,39282131450,42100,42100,42100,42100,0
|
|
20240105,180100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,180000,39282131450,42100,42100,42100,42100,0
|
|
20240105,175900,39282131450,42100,42100,42100,42100,0
|
|
20240105,175800,39282131450,42100,42100,42100,42100,0
|
|
20240105,175700,39282131450,42100,42100,42100,42100,0
|
|
20240105,175600,39282131450,42100,42100,42100,42100,0
|
|
20240105,175500,39282131450,42100,42100,42100,42100,0
|
|
20240105,175400,39282131450,42100,42100,42100,42100,0
|
|
20240105,175300,39282131450,42100,42100,42100,42100,0
|
|
20240105,175200,39282131450,42100,42100,42100,42100,0
|
|
20240105,175100,39282131450,42100,42100,42100,42100,0
|
|
20240105,175000,39282131450,42100,42100,42100,42100,0
|
|
20240105,174900,39282131450,42100,42100,42100,42100,0
|
|
20240105,174800,39282131450,42100,42100,42100,42100,0
|
|
20240105,174700,39282131450,42100,42100,42100,42100,0
|
|
20240105,174600,39282131450,42100,42100,42100,42100,0
|
|
20240105,174500,39282131450,42100,42100,42100,42100,0
|
|
20240105,174400,39282131450,42100,42100,42100,42100,0
|
|
20240105,174300,39282131450,42100,42100,42100,42100,0
|
|
20240105,174200,39282131450,42100,42100,42100,42100,0
|
|
20240105,174100,39282131450,42100,42100,42100,42100,0
|
|
20240105,174000,39282131450,42100,42100,42100,42100,0
|
|
20240105,173900,39282131450,42100,42100,42100,42100,0
|
|
20240105,173800,39282131450,42100,42100,42100,42100,0
|
|
20240105,173700,39282131450,42100,42100,42100,42100,0
|
|
20240105,173600,39282131450,42100,42100,42100,42100,0
|
|
20240105,173500,39282131450,42100,42100,42100,42100,0
|
|
20240105,173400,39282131450,42100,42100,42100,42100,0
|
|
20240105,173300,39282131450,42100,42100,42100,42100,0
|
|
20240105,173200,39282131450,42100,42100,42100,42100,0
|
|
20240105,173100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,173000,39282131450,42100,42100,42100,42100,0
|
|
20240105,172900,39282131450,42100,42100,42100,42100,0
|
|
20240105,172800,39282131450,42100,42100,42100,42100,0
|
|
20240105,172700,39282131450,42100,42100,42100,42100,0
|
|
20240105,172600,39282131450,42100,42100,42100,42100,0
|
|
20240105,172500,39282131450,42100,42100,42100,42100,0
|
|
20240105,172400,39282131450,42100,42100,42100,42100,0
|
|
20240105,172300,39282131450,42100,42100,42100,42100,0
|
|
20240105,172200,39282131450,42100,42100,42100,42100,0
|
|
20240105,172100,39282131450,42100,42100,42100,42100,0
|
|
20240105,172000,39282131450,42100,42100,42100,42100,0
|
|
20240105,171900,39282131450,42100,42100,42100,42100,0
|
|
20240105,171800,39282131450,42100,42100,42100,42100,0
|
|
20240105,171700,39282131450,42100,42100,42100,42100,0
|
|
20240105,171600,39282131450,42100,42100,42100,42100,0
|
|
20240105,171500,39282131450,42100,42100,42100,42100,0
|
|
20240105,171400,39282131450,42100,42100,42100,42100,0
|
|
20240105,171300,39282131450,42100,42100,42100,42100,0
|
|
20240105,171200,39282131450,42100,42100,42100,42100,0
|
|
20240105,171100,39282131450,42100,42100,42100,42100,0
|
|
20240105,171000,39282131450,42100,42100,42100,42100,0
|
|
20240105,170900,39282131450,42100,42100,42100,42100,0
|
|
20240105,170800,39282131450,42100,42100,42100,42100,0
|
|
20240105,170700,39282131450,42100,42100,42100,42100,0
|
|
20240105,170600,39282131450,42100,42100,42100,42100,0
|
|
20240105,170500,39282131450,42100,42100,42100,42100,0
|
|
20240105,170400,39282131450,42100,42100,42100,42100,0
|
|
20240105,170300,39282131450,42100,42100,42100,42100,0
|
|
20240105,170200,39282131450,42100,42100,42100,42100,0
|
|
20240105,170100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,170000,39282131450,42100,42100,42100,42100,0
|
|
20240105,165900,39282131450,42100,42100,42100,42100,0
|
|
20240105,165800,39282131450,42100,42100,42100,42100,0
|
|
20240105,165700,39282131450,42100,42100,42100,42100,0
|
|
20240105,165600,39282131450,42100,42100,42100,42100,0
|
|
20240105,165500,39282131450,42100,42100,42100,42100,0
|
|
20240105,165400,39282131450,42100,42100,42100,42100,0
|
|
20240105,165300,39282131450,42100,42100,42100,42100,0
|
|
20240105,165200,39282131450,42100,42100,42100,42100,0
|
|
20240105,165100,39282131450,42100,42100,42100,42100,0
|
|
20240105,165000,39282131450,42100,42100,42100,42100,0
|
|
20240105,164900,39282131450,42100,42100,42100,42100,0
|
|
20240105,164800,39282131450,42100,42100,42100,42100,0
|
|
20240105,164700,39282131450,42100,42100,42100,42100,0
|
|
20240105,164600,39282131450,42100,42100,42100,42100,0
|
|
20240105,164500,39282131450,42100,42100,42100,42100,0
|
|
20240105,164400,39282131450,42100,42100,42100,42100,0
|
|
20240105,164300,39282131450,42100,42100,42100,42100,0
|
|
20240105,164200,39282131450,42100,42100,42100,42100,0
|
|
20240105,164100,39282131450,42100,42100,42100,42100,0
|
|
20240105,164000,39282131450,42100,42100,42100,42100,0
|
|
20240105,163900,39282131450,42100,42100,42100,42100,0
|
|
20240105,163800,39282131450,42100,42100,42100,42100,0
|
|
20240105,163700,39282131450,42100,42100,42100,42100,0
|
|
20240105,163600,39282131450,42100,42100,42100,42100,0
|
|
20240105,163500,39282131450,42100,42100,42100,42100,0
|
|
20240105,163400,39282131450,42100,42100,42100,42100,0
|
|
20240105,163300,39282131450,42100,42100,42100,42100,0
|
|
20240105,163200,39282131450,42100,42100,42100,42100,0
|
|
20240105,163100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,163000,39282131450,42100,42100,42100,42100,0
|
|
20240105,162900,39282131450,42100,42100,42100,42100,0
|
|
20240105,162800,39282131450,42100,42100,42100,42100,0
|
|
20240105,162700,39282131450,42100,42100,42100,42100,0
|
|
20240105,162600,39282131450,42100,42100,42100,42100,0
|
|
20240105,162500,39282131450,42100,42100,42100,42100,0
|
|
20240105,162400,39282131450,42100,42100,42100,42100,0
|
|
20240105,162300,39282131450,42100,42100,42100,42100,0
|
|
20240105,162200,39282131450,42100,42100,42100,42100,0
|
|
20240105,162100,39282131450,42100,42100,42100,42100,0
|
|
20240105,162000,39282131450,42100,42100,42100,42100,0
|
|
20240105,161900,39282131450,42100,42100,42100,42100,0
|
|
20240105,161800,39282131450,42100,42100,42100,42100,0
|
|
20240105,161700,39282131450,42100,42100,42100,42100,0
|
|
20240105,161600,39282131450,42100,42100,42100,42100,0
|
|
20240105,161500,39282131450,42100,42100,42100,42100,0
|
|
20240105,161400,39282131450,42100,42100,42100,42100,0
|
|
20240105,161300,39282131450,42100,42100,42100,42100,0
|
|
20240105,161200,39282131450,42100,42100,42100,42100,0
|
|
20240105,161100,39282131450,42100,42100,42100,42100,0
|
|
20240105,161000,39282131450,42100,42100,42100,42100,0
|
|
20240105,160900,39282131450,42100,42100,42100,42100,0
|
|
20240105,160800,39282131450,42100,42100,42100,42100,0
|
|
20240105,160700,39282131450,42100,42100,42100,42100,0
|
|
20240105,160600,39282131450,42100,42100,42100,42100,0
|
|
20240105,160500,39282131450,42100,42100,42100,42100,0
|
|
20240105,160400,39282131450,42100,42100,42100,42100,0
|
|
20240105,160300,39282131450,42100,42100,42100,42100,0
|
|
20240105,160200,39282131450,42100,42100,42100,42100,0
|
|
20240105,160100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,160000,39282131450,42100,42100,42100,42100,0
|
|
20240105,155900,39282131450,42100,42100,42100,42100,0
|
|
20240105,155800,39282131450,42100,42100,42100,42100,0
|
|
20240105,155700,39282131450,42100,42100,42100,42100,0
|
|
20240105,155600,39282131450,42100,42100,42100,42100,0
|
|
20240105,155500,39282131450,42100,42100,42100,42100,0
|
|
20240105,155400,39282131450,42100,42100,42100,42100,0
|
|
20240105,155300,39282131450,42100,42100,42100,42100,0
|
|
20240105,155200,39282131450,42100,42100,42100,42100,0
|
|
20240105,155100,39282131450,42100,42100,42100,42100,0
|
|
20240105,155000,39282131450,42100,42100,42100,42100,0
|
|
20240105,154900,39282131450,42100,42100,42100,42100,0
|
|
20240105,154800,39282131450,42100,42100,42100,42100,0
|
|
20240105,154700,39282131450,42100,42100,42100,42100,0
|
|
20240105,154600,39282131450,42100,42100,42100,42100,0
|
|
20240105,154500,39282131450,42100,42100,42100,42100,0
|
|
20240105,154400,39282131450,42100,42100,42100,42100,0
|
|
20240105,154300,39282131450,42100,42100,42100,42100,0
|
|
20240105,154200,39282131450,42100,42100,42100,42100,0
|
|
20240105,154100,39282131450,42100,42100,42100,42100,0
|
|
20240105,154000,39282131450,42100,42100,42100,42100,0
|
|
20240105,153900,39282131450,42100,42100,42100,42100,0
|
|
20240105,153800,39282131450,42100,42100,42100,42100,0
|
|
20240105,153700,39282131450,42100,42100,42100,42100,0
|
|
20240105,153600,39282131450,42100,42100,42100,42100,0
|
|
20240105,153500,39282131450,42100,42100,42100,42100,0
|
|
20240105,153400,39282131450,42100,42100,42100,42100,0
|
|
20240105,153300,39282131450,42100,42100,42100,42100,0
|
|
20240105,153200,39282131450,42100,42100,42100,42100,0
|
|
20240105,153100,39282131450,42100,42100,42100,42100,41998
|
|
20240105,153000,39282131450,42100,42100,42100,42100,41998
|
|
20240105,152900,37514015650,42200,42200,42200,42200,0
|
|
20240105,152800,37514015650,42200,42200,42200,42200,0
|
|
20240105,152700,37514015650,42200,42200,42200,42200,0
|
|
20240105,152600,37514015650,42200,42200,42200,42200,0
|
|
20240105,152500,37514015650,42200,42200,42200,42200,0
|
|
20240105,152400,37514015650,42200,42200,42200,42200,0
|
|
20240105,152300,37514015650,42200,42200,42200,42200,0
|
|
20240105,152200,37514015650,42200,42200,42200,42200,0
|
|
20240105,152100,37514015650,42200,42200,42200,42200,0
|
|
20240105,152000,37514015650,42200,42200,42200,42200,0
|
|
20240105,151900,37514015650,42200,42200,42200,42150,3732
|
|
20240105,151800,37356603700,42200,42150,42200,42150,2017
|
|
20240105,151700,37271542100,42150,42150,42200,42150,1783
|
|
20240105,151600,37196365950,42150,42150,42200,42150,1722
|
|
20240105,151500,37123761550,42200,42150,42200,42150,1746
|
|
20240105,151400,37050154900,42200,42150,42200,42150,1100
|
|
20240105,151300,37003784350,42200,42150,42200,42150,1986
|
|
20240105,151200,36920034800,42200,42150,42200,42150,1297
|
|
20240105,151100,36865352800,42200,42150,42200,42150,1092
|
|
20240105,151000,36819305200,42150,42150,42200,42150,1375
|
|
20240105,150900,36761344250,42150,42150,42200,42100,4640
|
|
20240105,150800,36565766100,42150,42150,42200,42150,2435
|
|
20240105,150700,36463126150,42150,42150,42200,42100,3387
|
|
20240105,150600,36320364950,42150,42150,42200,42150,3221
|
|
20240105,150500,36184596700,42150,42150,42200,42150,5337
|
|
20240105,150400,35959622150,42150,42150,42200,42150,1745
|
|
20240105,150300,35886061200,42150,42200,42250,42150,3561
|
|
20240105,150200,35735830800,42200,42150,42250,42150,1968
|
|
20240105,150100,35652799350,42150,42200,42250,42150,2132
|
|
20240105,150000,35562841500,42200,42200,42250,42150,2617
|
|
20240105,145900,35452443150,42200,42200,42250,42150,1606
|
|
20240105,145800,35384674100,42200,42200,42250,42200,3760
|
|
20240105,145700,35225997950,42200,42200,42250,42200,871
|
|
20240105,145600,35189228250,42200,42200,42250,42200,1275
|
|
20240105,145500,35135396950,42200,42200,42300,42200,731
|
|
20240105,145400,35104531650,42200,42150,42300,42150,2515
|
|
20240105,145300,34998311900,42150,42100,42200,42100,2641
|
|
20240105,145200,34886912950,42100,42100,42150,42100,4133
|
|
20240105,145100,34712785550,42150,42100,42150,42100,2809
|
|
20240105,145000,34594446600,42100,42100,42150,42100,1066
|
|
20240105,144900,34549545800,42100,42100,42150,42100,1577
|
|
20240105,144800,34483114250,42100,42100,42150,42100,1473
|
|
20240105,144700,34421075200,42150,42100,42200,42100,1027
|
|
20240105,144600,34377795700,42100,42200,42200,42100,3030
|
|
20240105,144500,34250076000,42150,42150,42200,42150,2863
|
|
20240105,144400,34129387500,42150,42150,42200,42150,1523
|
|
20240105,144300,34065179000,42200,42150,42200,42150,1351
|
|
20240105,144200,34008225250,42200,42150,42200,42150,1924
|
|
20240105,144100,33927115850,42200,42200,42200,42150,1153
|
|
20240105,144000,33878495300,42150,42200,42250,42150,2467
|
|
20240105,143900,33774388600,42250,42200,42250,42200,2245
|
|
20240105,143800,33679645600,42250,42200,42250,42200,1307
|
|
20240105,143700,33624456200,42200,42200,42250,42200,455
|
|
20240105,143600,33605251800,42200,42200,42250,42200,1215
|
|
20240105,143500,33553968450,42200,42200,42250,42200,479
|
|
20240105,143400,33533743850,42250,42200,42250,42200,811
|
|
20240105,143300,33499512900,42200,42200,42250,42200,1406
|
|
20240105,143200,33440165900,42250,42150,42250,42150,2261
|
|
20240105,143100,33344753200,42200,42150,42200,42150,1594
|
|
20240105,143000,33277559200,42150,42200,42250,42150,2855
|
|
20240105,142900,33157073200,42200,42250,42250,42200,2841
|
|
20240105,142800,33037177600,42200,42250,42250,42200,936
|
|
20240105,142700,32997663100,42200,42300,42350,42200,18405
|
|
20240105,142600,32219190900,42300,42300,42350,42300,458
|
|
20240105,142500,32199812600,42300,42400,42400,42300,5346
|
|
20240105,142400,31973421100,42350,42350,42400,42350,1499
|
|
20240105,142300,31909926450,42400,42350,42400,42350,1339
|
|
20240105,142200,31853169450,42400,42350,42400,42350,1296
|
|
20240105,142100,31798229900,42350,42350,42400,42350,1376
|
|
20240105,142000,31739919100,42350,42350,42400,42350,905
|
|
20240105,141900,31701584100,42350,42300,42400,42300,1343
|
|
20240105,141800,31644711100,42350,42300,42350,42300,1421
|
|
20240105,141700,31584549100,42300,42300,42350,42250,1610
|
|
20240105,141600,31516466900,42300,42350,42350,42250,1217
|
|
20240105,141500,31464988850,42350,42350,42400,42300,5454
|
|
20240105,141400,31234166450,42350,42350,42400,42300,7378
|
|
20240105,141300,30921556750,42350,42350,42400,42350,679
|
|
20240105,141200,30892787150,42350,42350,42400,42350,749
|
|
20240105,141100,30861057400,42400,42300,42400,42300,2097
|
|
20240105,141000,30772292700,42350,42350,42350,42300,2049
|
|
20240105,140900,30685582450,42300,42300,42350,42250,1126
|
|
20240105,140800,30637954750,42250,42300,42300,42250,978
|
|
20240105,140700,30596620550,42300,42250,42300,42250,405
|
|
20240105,140600,30579497900,42250,42300,42350,42250,1941
|
|
20240105,140500,30497406450,42300,42300,42350,42250,5056
|
|
20240105,140400,30283543100,42300,42300,42300,42250,1319
|
|
20240105,140300,30227762600,42250,42300,42300,42250,1143
|
|
20240105,140200,30179438550,42300,42300,42300,42250,912
|
|
20240105,140100,30140897400,42250,42300,42300,42250,718
|
|
20240105,140000,30110555100,42300,42300,42300,42250,1835
|
|
20240105,135900,30033021150,42250,42300,42300,42250,1168
|
|
20240105,135800,29983659100,42300,42250,42300,42250,1171
|
|
20240105,135700,29934148250,42250,42200,42300,42200,2945
|
|
20240105,135600,29809730200,42200,42250,42250,42200,1289
|
|
20240105,135500,29755320350,42250,42200,42250,42200,481
|
|
20240105,135400,29735013500,42200,42200,42250,42200,1196
|
|
20240105,135300,29684540250,42200,42200,42250,42150,1543
|
|
20240105,135200,29619397850,42200,42200,42250,42200,1025
|
|
20240105,135100,29576139650,42200,42200,42250,42200,669
|
|
20240105,135000,29547906200,42250,42150,42250,42150,914
|
|
20240105,134900,29509347550,42150,42200,42200,42150,1181
|
|
20240105,134800,29459549250,42200,42200,42250,42200,1460
|
|
20240105,134700,29397934550,42200,42200,42200,42150,515
|
|
20240105,134600,29376219550,42150,42150,42200,42150,1851
|
|
20240105,134500,29298192500,42150,42200,42200,42150,678
|
|
20240105,134400,29269594100,42200,42150,42200,42150,678
|
|
20240105,134300,29241003350,42200,42200,42200,42150,780
|
|
20240105,134200,29208096950,42150,42150,42250,42150,2310
|
|
20240105,134100,29110626250,42200,42150,42200,42150,681
|
|
20240105,134000,29081899500,42200,42200,42200,42150,1294
|
|
20240105,133900,29027340550,42200,42200,42200,42150,700
|
|
20240105,133800,28997821950,42200,42150,42200,42150,2391
|
|
20240105,133700,28897037650,42150,42150,42200,42100,1521
|
|
20240105,133600,28832950900,42150,42200,42200,42150,1399
|
|
20240105,133500,28773978750,42200,42200,42200,42150,375
|
|
20240105,133400,28758167050,42200,42200,42200,42150,931
|
|
20240105,133300,28718919500,42200,42200,42200,42150,565
|
|
20240105,133200,28695094250,42200,42250,42250,42150,2832
|
|
20240105,133100,28575596900,42250,42200,42250,42200,1608
|
|
20240105,133000,28507697650,42200,42250,42250,42200,707
|
|
20240105,132900,28477847350,42200,42250,42300,42200,972
|
|
20240105,132800,28436796100,42250,42250,42250,42200,1948
|
|
20240105,132700,28354521700,42200,42200,42250,42150,3949
|
|
20240105,132600,28187754450,42150,42200,42200,42150,683
|
|
20240105,132500,28158943400,42200,42200,42200,42150,618
|
|
20240105,132400,28132869650,42200,42150,42250,42150,1669
|
|
20240105,132300,28062456850,42150,42150,42200,42150,1194
|
|
20240105,132200,28012104550,42150,42100,42150,42100,2274
|
|
20240105,132100,27916338750,42150,42100,42150,42100,1012
|
|
20240105,132000,27873724750,42100,42100,42150,42100,472
|
|
20240105,131900,27853843250,42100,42100,42150,42100,577
|
|
20240105,131800,27829551400,42100,42050,42200,42050,2122
|
|
20240105,131700,27740163850,42100,42050,42100,42050,686
|
|
20240105,131600,27711302350,42050,42050,42100,42050,1319
|
|
20240105,131500,27655811950,42100,42100,42150,42050,955
|
|
20240105,131400,27615629100,42100,42150,42150,42100,1817
|
|
20240105,131300,27539131100,42150,42200,42200,42100,1373
|
|
20240105,131200,27481276000,42200,42100,42200,42050,4119
|
|
20240105,131100,27307878350,42050,42100,42150,42050,881
|
|
20240105,131000,27270788700,42100,42100,42150,42050,2185
|
|
20240105,130900,27178796000,42100,42100,42150,42050,3329
|
|
20240105,130800,27038729600,42150,42150,42150,42100,1077
|
|
20240105,130700,26993378100,42150,42150,42150,42100,684
|
|
20240105,130600,26964576350,42150,42150,42150,42100,1090
|
|
20240105,130500,26918682800,42150,42100,42150,42100,1325
|
|
20240105,130400,26862879500,42100,42150,42150,42100,542
|
|
20240105,130300,26840049450,42100,42200,42200,42100,1596
|
|
20240105,130200,26772804500,42200,42150,42200,42100,1180
|
|
20240105,130100,26723090500,42100,42150,42150,42100,995
|
|
20240105,130000,26681169950,42100,42150,42150,42100,912
|
|
20240105,125900,26642767500,42100,42150,42150,42100,784
|
|
20240105,125800,26609754400,42150,42100,42150,42100,579
|
|
20240105,125700,26585372550,42100,42100,42150,42050,2202
|
|
20240105,125600,26492669150,42100,42150,42150,42100,1043
|
|
20240105,125500,26448756200,42100,42100,42150,42100,486
|
|
20240105,125400,26428281200,42100,42050,42150,42050,2287
|
|
20240105,125300,26332026300,42100,42100,42100,42050,5221
|
|
20240105,125200,26112429000,42050,42150,42150,42050,11147
|
|
20240105,125100,25643232250,42100,42150,42150,42100,816
|
|
20240105,125000,25608863500,42100,42100,42200,42100,555
|
|
20240105,124900,25585476050,42100,42150,42200,42100,1313
|
|
20240105,124800,25530149000,42150,42150,42150,42100,543
|
|
20240105,124700,25507270050,42100,42200,42200,42100,6375
|
|
20240105,124600,25238592800,42150,42150,42200,42150,1400
|
|
20240105,124500,25179525350,42150,42150,42200,42150,248
|
|
20240105,124400,25169068050,42150,42200,42200,42150,2785
|
|
20240105,124300,25051672200,42150,42150,42200,42150,289
|
|
20240105,124200,25039485600,42150,42150,42200,42150,647
|
|
20240105,124100,25012212150,42200,42150,42200,42150,957
|
|
20240105,124000,24971858550,42200,42150,42200,42150,545
|
|
20240105,123900,24948871900,42200,42150,42200,42150,441
|
|
20240105,123800,24930270250,42150,42200,42250,42150,863
|
|
20240105,123700,24893853900,42200,42150,42250,42150,1403
|
|
20240105,123600,24834636050,42200,42150,42200,42150,839
|
|
20240105,123500,24799259150,42150,42150,42200,42150,1155
|
|
20240105,123400,24750559650,42200,42200,42200,42150,512
|
|
20240105,123300,24728970600,42200,42150,42200,42150,342
|
|
20240105,123200,24714548850,42200,42150,42200,42150,878
|
|
20240105,123100,24677533100,42200,42150,42200,42150,467
|
|
20240105,123000,24657834950,42200,42200,42200,42150,817
|
|
20240105,122900,24623387200,42150,42200,42200,42150,1203
|
|
20240105,122800,24572653150,42250,42200,42250,42200,1532
|
|
20240105,122700,24507991450,42200,42200,42250,42200,1104
|
|
20240105,122600,24461389850,42200,42200,42250,42200,409
|
|
20240105,122500,24444114500,42250,42200,42250,42150,2522
|
|
20240105,122400,24337696700,42200,42200,42200,42150,337
|
|
20240105,122300,24323491000,42150,42200,42200,42150,484
|
|
20240105,122200,24303079750,42200,42100,42200,42100,1544
|
|
20240105,122100,24238008400,42100,42100,42150,42100,1530
|
|
20240105,122000,24173585400,42150,42100,42150,42100,700
|
|
20240105,121900,24144105500,42100,42150,42200,42100,1316
|
|
20240105,121800,24088654250,42200,42200,42200,42150,613
|
|
20240105,121700,24062815250,42150,42150,42200,42150,696
|
|
20240105,121600,24033478250,42150,42150,42200,42150,1206
|
|
20240105,121500,23982644750,42150,42150,42200,42150,851
|
|
20240105,121400,23946761650,42200,42150,42200,42150,250
|
|
20240105,121300,23936219150,42200,42150,42200,42150,926
|
|
20240105,121200,23897182800,42200,42150,42200,42150,280
|
|
20240105,121100,23885377650,42200,42100,42200,42100,717
|
|
20240105,121000,23855162200,42150,42150,42150,42100,1236
|
|
20240105,120900,23803117650,42150,42150,42150,42100,1464
|
|
20240105,120800,23741446750,42150,42150,42200,42150,548
|
|
20240105,120700,23718348350,42150,42150,42200,42150,784
|
|
20240105,120600,23685301000,42200,42200,42250,42150,528
|
|
20240105,120500,23663023100,42150,42250,42250,42150,249
|
|
20240105,120400,23652515750,42200,42150,42200,42150,1072
|
|
20240105,120300,23607317900,42150,42200,42250,42150,724
|
|
20240105,120200,23576794900,42250,42200,42250,42150,597
|
|
20240105,120100,23551607500,42150,42200,42200,42150,1012
|
|
20240105,120000,23508910650,42250,42200,42250,42200,390
|
|
20240105,115900,23492451550,42250,42250,42250,42200,396
|
|
20240105,115800,23475731250,42200,42250,42250,42200,375
|
|
20240105,115700,23459901050,42200,42150,42250,42150,2912
|
|
20240105,115600,23337045300,42100,42150,42150,42100,758
|
|
20240105,115500,23305104900,42150,42100,42150,42100,636
|
|
20240105,115400,23278326600,42150,42100,42150,42050,2956
|
|
20240105,115300,23153899850,42100,42100,42100,42050,1004
|
|
20240105,115200,23111657050,42100,42050,42100,42050,678
|
|
20240105,115100,23083127100,42050,42050,42100,42050,1855
|
|
20240105,115000,23005073450,42050,42100,42100,42050,1133
|
|
20240105,114900,22957429150,42100,42100,42150,42050,1327
|
|
20240105,114800,22901564600,42100,42100,42150,42100,2173
|
|
20240105,114700,22810079500,42150,42150,42150,42100,973
|
|
20240105,114600,22769075600,42100,42100,42150,42100,1532
|
|
20240105,114500,22704577700,42100,42100,42150,42050,2561
|
|
20240105,114400,22596806350,42100,42100,42150,42100,771
|
|
20240105,114300,22564346400,42100,42100,42150,42100,1202
|
|
20240105,114200,22513740200,42150,42150,42150,42100,4043
|
|
20240105,114100,22343527450,42150,42150,42150,42100,468
|
|
20240105,114000,22323818450,42150,42150,42150,42100,2371
|
|
20240105,113900,22223985650,42150,42100,42150,42100,2418
|
|
20240105,113800,22122185850,42100,42100,42150,42100,1339
|
|
20240105,113700,22065787100,42100,42200,42200,42100,1677
|
|
20240105,113600,21995174000,42200,42150,42200,42100,1986
|
|
20240105,113500,21911509300,42100,42150,42150,42100,1830
|
|
20240105,113400,21834460250,42150,42100,42150,42100,1237
|
|
20240105,113300,21782365050,42100,42150,42200,42100,7637
|
|
20240105,113200,21460465150,42150,42200,42250,42150,5202
|
|
20240105,113100,21240926350,42200,42200,42250,42200,1041
|
|
20240105,113000,21196987100,42200,42200,42250,42200,1032
|
|
20240105,112900,21153435550,42200,42200,42250,42200,1956
|
|
20240105,112800,21070856350,42200,42250,42250,42200,570
|
|
20240105,112700,21046801750,42250,42250,42250,42200,1258
|
|
20240105,112600,20993707650,42200,42200,42250,42200,1823
|
|
20240105,112500,20916751500,42250,42200,42250,42200,547
|
|
20240105,112400,20893660200,42250,42250,42250,42200,624
|
|
20240105,112300,20867324650,42250,42200,42250,42200,739
|
|
20240105,112200,20836134800,42200,42250,42250,42200,424
|
|
20240105,112100,20818236250,42200,42200,42250,42200,759
|
|
20240105,112000,20786205350,42250,42200,42250,42200,280
|
|
20240105,111900,20774388900,42250,42250,42250,42200,497
|
|
20240105,111800,20753401350,42200,42250,42250,42200,2466
|
|
20240105,111700,20649309300,42250,42250,42250,42200,1397
|
|
20240105,111600,20590345200,42200,42250,42250,42200,3220
|
|
20240105,111500,20454443850,42250,42250,42250,42200,760
|
|
20240105,111400,20422364250,42250,42250,42250,42200,781
|
|
20240105,111300,20389388250,42250,42200,42250,42200,507
|
|
20240105,111200,20367976650,42250,42300,42300,42200,2583
|
|
20240105,111100,20258850600,42300,42250,42300,42250,527
|
|
20240105,111000,20236581950,42250,42250,42300,42250,553
|
|
20240105,110900,20213210200,42250,42300,42300,42250,469
|
|
20240105,110800,20193378300,42300,42250,42300,42250,429
|
|
20240105,110700,20175249450,42300,42300,42300,42250,574
|
|
20240105,110600,20150979400,42300,42250,42300,42250,906
|
|
20240105,110500,20112675850,42250,42250,42300,42250,369
|
|
20240105,110400,20097083400,42250,42300,42300,42250,778
|
|
20240105,110300,20064198750,42300,42250,42300,42250,1181
|
|
20240105,110200,20014280750,42300,42300,42350,42250,2248
|
|
20240105,110100,19919193550,42300,42300,42350,42300,756
|
|
20240105,110000,19887200150,42350,42300,42350,42250,479
|
|
20240105,105900,19866931150,42300,42300,42300,42250,583
|
|
20240105,105800,19842273000,42300,42250,42350,42250,4280
|
|
20240105,105700,19661235550,42250,42200,42300,42200,393
|
|
20240105,105600,19644622900,42250,42200,42250,42200,2149
|
|
20240105,105500,19553863200,42250,42250,42250,42200,535
|
|
20240105,105400,19531282800,42250,42250,42250,42200,756
|
|
20240105,105300,19499372650,42250,42250,42250,42200,1529
|
|
20240105,105200,19434844800,42250,42200,42250,42200,429
|
|
20240105,105100,19416726850,42250,42200,42250,42200,362
|
|
20240105,105000,19401444200,42200,42200,42250,42150,2049
|
|
20240105,104900,19315000400,42200,42200,42250,42150,3012
|
|
20240105,104800,19187967400,42200,42200,42250,42150,724
|
|
20240105,104700,19157433950,42200,42200,42250,42150,2376
|
|
20240105,104600,19057169050,42200,42200,42250,42150,1339
|
|
20240105,104500,19000664500,42200,42250,42250,42200,670
|
|
20240105,104400,18972389750,42200,42200,42250,42150,1664
|
|
20240105,104300,18902172600,42200,42150,42250,42150,1737
|
|
20240105,104200,18828873400,42150,42200,42250,42150,865
|
|
20240105,104100,18792374850,42200,42200,42250,42150,1655
|
|
20240105,104000,18722538050,42200,42200,42200,42150,1177
|
|
20240105,103900,18672892200,42150,42200,42250,42150,2031
|
|
20240105,103800,18587230650,42250,42250,42250,42150,2369
|
|
20240105,103700,18487252000,42250,42200,42250,42200,1452
|
|
20240105,103600,18425976400,42200,42100,42200,42100,1843
|
|
20240105,103500,18348280650,42150,42150,42150,42100,1906
|
|
20240105,103400,18268015550,42150,42100,42200,42100,9652
|
|
20240105,103300,17861375400,42150,42100,42150,42100,7264
|
|
20240105,103200,17555547650,42100,42200,42200,42100,10241
|
|
20240105,103100,17124025600,42200,42200,42200,42150,5440
|
|
20240105,103000,16894521700,42200,42250,42250,42200,4157
|
|
20240105,102900,16719076150,42250,42200,42250,42200,2772
|
|
20240105,102800,16602056350,42200,42250,42250,42200,2788
|
|
20240105,102700,16484390000,42250,42250,42300,42200,3267
|
|
20240105,102600,16346371800,42300,42300,42300,42250,2003
|
|
20240105,102500,16261731950,42250,42350,42350,42250,1760
|
|
20240105,102400,16187290200,42300,42350,42350,42300,1436
|
|
20240105,102300,16126522950,42350,42350,42350,42300,3928
|
|
20240105,102200,15960259850,42350,42400,42400,42350,820
|
|
20240105,102100,15925521850,42400,42400,42400,42300,1104
|
|
20240105,102000,15878795900,42300,42300,42350,42300,1529
|
|
20240105,101900,15814056400,42300,42250,42350,42250,1223
|
|
20240105,101800,15762333200,42300,42250,42300,42200,3330
|
|
20240105,101700,15621643500,42250,42300,42300,42200,4267
|
|
20240105,101600,15441399250,42250,42250,42300,42200,10509
|
|
20240105,101500,14997424200,42250,42350,42400,42250,12990
|
|
20240105,101400,14447899450,42350,42350,42350,42300,2195
|
|
20240105,101300,14354990450,42350,42350,42400,42300,2520
|
|
20240105,101200,14248274550,42350,42350,42350,42300,1094
|
|
20240105,101100,14201986100,42350,42350,42350,42300,2857
|
|
20240105,101000,14081081550,42350,42350,42400,42300,3429
|
|
20240105,100900,13935850600,42400,42400,42400,42350,855
|
|
20240105,100800,13899638250,42400,42400,42400,42350,1171
|
|
20240105,100700,13850024900,42350,42400,42450,42350,2253
|
|
20240105,100600,13754589150,42450,42450,42450,42350,3436
|
|
20240105,100500,13608880950,42450,42400,42450,42400,638
|
|
20240105,100400,13581807400,42400,42400,42450,42400,1016
|
|
20240105,100300,13538727200,42400,42400,42450,42400,1277
|
|
20240105,100200,13484542700,42350,42400,42450,42350,3978
|
|
20240105,100100,13315927950,42400,42400,42400,42350,1594
|
|
20240105,100000,13248401100,42350,42400,42400,42350,1044
|
|
20240105,095900,13204177250,42350,42350,42400,42350,1446
|
|
20240105,095800,13142925050,42350,42350,42400,42350,1338
|
|
20240105,095700,13086256550,42350,42350,42400,42300,3274
|
|
20240105,095600,12947598950,42400,42400,42400,42350,6283
|
|
20240105,095500,12681503200,42400,42400,42450,42350,2007
|
|
20240105,095400,12596457100,42400,42400,42450,42350,1354
|
|
20240105,095300,12539066850,42400,42400,42450,42350,1050
|
|
20240105,095200,12494548400,42400,42450,42500,42400,1577
|
|
20240105,095100,12427629300,42450,42450,42500,42450,799
|
|
20240105,095000,12393698950,42450,42300,42450,42300,3311
|
|
20240105,094900,12253427400,42350,42300,42350,42300,4069
|
|
20240105,094800,12081265300,42350,42450,42500,42300,25574
|
|
20240105,094700,10997273000,42450,42450,42500,42450,1416
|
|
20240105,094600,10937139200,42450,42500,42550,42450,2155
|
|
20240105,094500,10845589200,42550,42500,42550,42500,1271
|
|
20240105,094400,10791571300,42500,42500,42550,42500,2527
|
|
20240105,094300,10684148200,42500,42550,42600,42500,1676
|
|
20240105,094200,10612862050,42550,42600,42600,42500,1352
|
|
20240105,094100,10555321750,42600,42650,42650,42550,1797
|
|
20240105,094000,10478839750,42650,42700,42700,42650,692
|
|
20240105,093900,10449324250,42650,42650,42700,42650,725
|
|
20240105,093800,10418396250,42650,42450,42700,42450,3649
|
|
20240105,093700,10263134300,42450,42450,42500,42450,1450
|
|
20240105,093600,10201576200,42450,42450,42500,42400,2270
|
|
20240105,093500,10105243250,42450,42500,42500,42400,3609
|
|
20240105,093400,9952037200,42500,42500,42550,42450,5121
|
|
20240105,093300,9734569750,42500,42500,42550,42500,1188
|
|
20240105,093200,9684076550,42500,42550,42550,42500,3194
|
|
20240105,093100,9548324800,42550,42500,42550,42500,822
|
|
20240105,093000,9513374100,42550,42550,42550,42500,3734
|
|
20240105,092900,9354645250,42550,42650,42650,42500,6949
|
|
20240105,092800,9058754800,42650,42650,42700,42600,832
|
|
20240105,092700,9023283450,42650,42750,42750,42600,3008
|
|
20240105,092600,8894945000,42750,42700,42750,42700,792
|
|
20240105,092500,8861107850,42700,42600,42700,42550,1297
|
|
20240105,092400,8805806550,42550,42550,42600,42500,2146
|
|
20240105,092300,8714513800,42500,42500,42550,42500,1078
|
|
20240105,092200,8668692250,42500,42500,42550,42450,2462
|
|
20240105,092100,8564037850,42550,42500,42550,42500,1168
|
|
20240105,092000,8514392950,42500,42500,42550,42400,6834
|
|
20240105,091900,8224253800,42500,42500,42550,42500,3361
|
|
20240105,091800,8081384250,42500,42600,42650,42500,4145
|
|
20240105,091700,7904970000,42650,42850,42850,42650,4205
|
|
20240105,091600,7725403000,42850,42800,42900,42800,3405
|
|
20240105,091500,7579505800,42800,42750,42850,42650,4201
|
|
20240105,091400,7399919750,42750,42800,42800,42600,1678
|
|
20240105,091300,7328272550,42850,42400,42950,42350,9440
|
|
20240105,091200,6926646200,42400,42450,42500,42400,2925
|
|
20240105,091100,6802507350,42400,42500,42500,42400,8136
|
|
20240105,091000,6457367700,42450,42400,42500,42350,11658
|
|
20240105,090900,5962720750,42400,42350,42400,42300,5345
|
|
20240105,090800,5736362850,42350,42550,42550,42300,17456
|
|
20240105,090700,4996130250,42500,42750,42800,42500,21914
|
|
20240105,090600,4062473050,42700,42950,42950,42700,12384
|
|
20240105,090500,3532363850,42900,42950,43000,42850,5987
|
|
20240105,090400,3275365050,42950,42900,43000,42800,9035
|
|
20240105,090300,2887759550,42950,43050,43050,42800,13820
|
|
20240105,090200,2294501700,43050,43250,43350,43000,6556
|
|
20240105,090100,2011557900,43200,43300,43300,42950,16953
|
|
20240105,090000,1280880050,43300,43700,43700,43200,26951
|