754 lines
41 KiB
CSV
754 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,213100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,213000,32012326700,42100,42100,42100,42100,0
|
|
20240108,212900,32012326700,42100,42100,42100,42100,0
|
|
20240108,212800,32012326700,42100,42100,42100,42100,0
|
|
20240108,212700,32012326700,42100,42100,42100,42100,0
|
|
20240108,212600,32012326700,42100,42100,42100,42100,0
|
|
20240108,212500,32012326700,42100,42100,42100,42100,0
|
|
20240108,212400,32012326700,42100,42100,42100,42100,0
|
|
20240108,212300,32012326700,42100,42100,42100,42100,0
|
|
20240108,212200,32012326700,42100,42100,42100,42100,0
|
|
20240108,212100,32012326700,42100,42100,42100,42100,0
|
|
20240108,212000,32012326700,42100,42100,42100,42100,0
|
|
20240108,211900,32012326700,42100,42100,42100,42100,0
|
|
20240108,211800,32012326700,42100,42100,42100,42100,0
|
|
20240108,211700,32012326700,42100,42100,42100,42100,0
|
|
20240108,211600,32012326700,42100,42100,42100,42100,0
|
|
20240108,211500,32012326700,42100,42100,42100,42100,0
|
|
20240108,211400,32012326700,42100,42100,42100,42100,0
|
|
20240108,211300,32012326700,42100,42100,42100,42100,0
|
|
20240108,211200,32012326700,42100,42100,42100,42100,0
|
|
20240108,211100,32012326700,42100,42100,42100,42100,0
|
|
20240108,211000,32012326700,42100,42100,42100,42100,0
|
|
20240108,210900,32012326700,42100,42100,42100,42100,0
|
|
20240108,210800,32012326700,42100,42100,42100,42100,0
|
|
20240108,210700,32012326700,42100,42100,42100,42100,0
|
|
20240108,210600,32012326700,42100,42100,42100,42100,0
|
|
20240108,210500,32012326700,42100,42100,42100,42100,0
|
|
20240108,210400,32012326700,42100,42100,42100,42100,0
|
|
20240108,210300,32012326700,42100,42100,42100,42100,0
|
|
20240108,210200,32012326700,42100,42100,42100,42100,0
|
|
20240108,210100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,210000,32012326700,42100,42100,42100,42100,0
|
|
20240108,205900,32012326700,42100,42100,42100,42100,0
|
|
20240108,205800,32012326700,42100,42100,42100,42100,0
|
|
20240108,205700,32012326700,42100,42100,42100,42100,0
|
|
20240108,205600,32012326700,42100,42100,42100,42100,0
|
|
20240108,205500,32012326700,42100,42100,42100,42100,0
|
|
20240108,205400,32012326700,42100,42100,42100,42100,0
|
|
20240108,205300,32012326700,42100,42100,42100,42100,0
|
|
20240108,205200,32012326700,42100,42100,42100,42100,0
|
|
20240108,205100,32012326700,42100,42100,42100,42100,0
|
|
20240108,205000,32012326700,42100,42100,42100,42100,0
|
|
20240108,204900,32012326700,42100,42100,42100,42100,0
|
|
20240108,204800,32012326700,42100,42100,42100,42100,0
|
|
20240108,204700,32012326700,42100,42100,42100,42100,0
|
|
20240108,204600,32012326700,42100,42100,42100,42100,0
|
|
20240108,204500,32012326700,42100,42100,42100,42100,0
|
|
20240108,204400,32012326700,42100,42100,42100,42100,0
|
|
20240108,204300,32012326700,42100,42100,42100,42100,0
|
|
20240108,204200,32012326700,42100,42100,42100,42100,0
|
|
20240108,204100,32012326700,42100,42100,42100,42100,0
|
|
20240108,204000,32012326700,42100,42100,42100,42100,0
|
|
20240108,203900,32012326700,42100,42100,42100,42100,0
|
|
20240108,203800,32012326700,42100,42100,42100,42100,0
|
|
20240108,203700,32012326700,42100,42100,42100,42100,0
|
|
20240108,203600,32012326700,42100,42100,42100,42100,0
|
|
20240108,203500,32012326700,42100,42100,42100,42100,0
|
|
20240108,203400,32012326700,42100,42100,42100,42100,0
|
|
20240108,203300,32012326700,42100,42100,42100,42100,0
|
|
20240108,203200,32012326700,42100,42100,42100,42100,0
|
|
20240108,203100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,203000,32012326700,42100,42100,42100,42100,0
|
|
20240108,202900,32012326700,42100,42100,42100,42100,0
|
|
20240108,202800,32012326700,42100,42100,42100,42100,0
|
|
20240108,202700,32012326700,42100,42100,42100,42100,0
|
|
20240108,202600,32012326700,42100,42100,42100,42100,0
|
|
20240108,202500,32012326700,42100,42100,42100,42100,0
|
|
20240108,202400,32012326700,42100,42100,42100,42100,0
|
|
20240108,202300,32012326700,42100,42100,42100,42100,0
|
|
20240108,202200,32012326700,42100,42100,42100,42100,0
|
|
20240108,202100,32012326700,42100,42100,42100,42100,0
|
|
20240108,202000,32012326700,42100,42100,42100,42100,0
|
|
20240108,201900,32012326700,42100,42100,42100,42100,0
|
|
20240108,201800,32012326700,42100,42100,42100,42100,0
|
|
20240108,201700,32012326700,42100,42100,42100,42100,0
|
|
20240108,201600,32012326700,42100,42100,42100,42100,0
|
|
20240108,201500,32012326700,42100,42100,42100,42100,0
|
|
20240108,201400,32012326700,42100,42100,42100,42100,0
|
|
20240108,201300,32012326700,42100,42100,42100,42100,0
|
|
20240108,201200,32012326700,42100,42100,42100,42100,0
|
|
20240108,201100,32012326700,42100,42100,42100,42100,0
|
|
20240108,201000,32012326700,42100,42100,42100,42100,0
|
|
20240108,200900,32012326700,42100,42100,42100,42100,0
|
|
20240108,200800,32012326700,42100,42100,42100,42100,0
|
|
20240108,200700,32012326700,42100,42100,42100,42100,0
|
|
20240108,200600,32012326700,42100,42100,42100,42100,0
|
|
20240108,200500,32012326700,42100,42100,42100,42100,0
|
|
20240108,200400,32012326700,42100,42100,42100,42100,0
|
|
20240108,200300,32012326700,42100,42100,42100,42100,0
|
|
20240108,200200,32012326700,42100,42100,42100,42100,0
|
|
20240108,200100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,200000,32012326700,42100,42100,42100,42100,0
|
|
20240108,195900,32012326700,42100,42100,42100,42100,0
|
|
20240108,195800,32012326700,42100,42100,42100,42100,0
|
|
20240108,195700,32012326700,42100,42100,42100,42100,0
|
|
20240108,195600,32012326700,42100,42100,42100,42100,0
|
|
20240108,195500,32012326700,42100,42100,42100,42100,0
|
|
20240108,195400,32012326700,42100,42100,42100,42100,0
|
|
20240108,195300,32012326700,42100,42100,42100,42100,0
|
|
20240108,195200,32012326700,42100,42100,42100,42100,0
|
|
20240108,195100,32012326700,42100,42100,42100,42100,0
|
|
20240108,195000,32012326700,42100,42100,42100,42100,0
|
|
20240108,194900,32012326700,42100,42100,42100,42100,0
|
|
20240108,194800,32012326700,42100,42100,42100,42100,0
|
|
20240108,194700,32012326700,42100,42100,42100,42100,0
|
|
20240108,194600,32012326700,42100,42100,42100,42100,0
|
|
20240108,194500,32012326700,42100,42100,42100,42100,0
|
|
20240108,194400,32012326700,42100,42100,42100,42100,0
|
|
20240108,194300,32012326700,42100,42100,42100,42100,0
|
|
20240108,194200,32012326700,42100,42100,42100,42100,0
|
|
20240108,194100,32012326700,42100,42100,42100,42100,0
|
|
20240108,194000,32012326700,42100,42100,42100,42100,0
|
|
20240108,193900,32012326700,42100,42100,42100,42100,0
|
|
20240108,193800,32012326700,42100,42100,42100,42100,0
|
|
20240108,193700,32012326700,42100,42100,42100,42100,0
|
|
20240108,193600,32012326700,42100,42100,42100,42100,0
|
|
20240108,193500,32012326700,42100,42100,42100,42100,0
|
|
20240108,193400,32012326700,42100,42100,42100,42100,0
|
|
20240108,193300,32012326700,42100,42100,42100,42100,0
|
|
20240108,193200,32012326700,42100,42100,42100,42100,0
|
|
20240108,193100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,193000,32012326700,42100,42100,42100,42100,0
|
|
20240108,192900,32012326700,42100,42100,42100,42100,0
|
|
20240108,192800,32012326700,42100,42100,42100,42100,0
|
|
20240108,192700,32012326700,42100,42100,42100,42100,0
|
|
20240108,192600,32012326700,42100,42100,42100,42100,0
|
|
20240108,192500,32012326700,42100,42100,42100,42100,0
|
|
20240108,192400,32012326700,42100,42100,42100,42100,0
|
|
20240108,192300,32012326700,42100,42100,42100,42100,0
|
|
20240108,192200,32012326700,42100,42100,42100,42100,0
|
|
20240108,192100,32012326700,42100,42100,42100,42100,0
|
|
20240108,192000,32012326700,42100,42100,42100,42100,0
|
|
20240108,191900,32012326700,42100,42100,42100,42100,0
|
|
20240108,191800,32012326700,42100,42100,42100,42100,0
|
|
20240108,191700,32012326700,42100,42100,42100,42100,0
|
|
20240108,191600,32012326700,42100,42100,42100,42100,0
|
|
20240108,191500,32012326700,42100,42100,42100,42100,0
|
|
20240108,191400,32012326700,42100,42100,42100,42100,0
|
|
20240108,191300,32012326700,42100,42100,42100,42100,0
|
|
20240108,191200,32012326700,42100,42100,42100,42100,0
|
|
20240108,191100,32012326700,42100,42100,42100,42100,0
|
|
20240108,191000,32012326700,42100,42100,42100,42100,0
|
|
20240108,190900,32012326700,42100,42100,42100,42100,0
|
|
20240108,190800,32012326700,42100,42100,42100,42100,0
|
|
20240108,190700,32012326700,42100,42100,42100,42100,0
|
|
20240108,190600,32012326700,42100,42100,42100,42100,0
|
|
20240108,190500,32012326700,42100,42100,42100,42100,0
|
|
20240108,190400,32012326700,42100,42100,42100,42100,0
|
|
20240108,190300,32012326700,42100,42100,42100,42100,0
|
|
20240108,190200,32012326700,42100,42100,42100,42100,0
|
|
20240108,190100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,190000,32012326700,42100,42100,42100,42100,0
|
|
20240108,185900,32012326700,42100,42100,42100,42100,0
|
|
20240108,185800,32012326700,42100,42100,42100,42100,0
|
|
20240108,185700,32012326700,42100,42100,42100,42100,0
|
|
20240108,185600,32012326700,42100,42100,42100,42100,0
|
|
20240108,185500,32012326700,42100,42100,42100,42100,0
|
|
20240108,185400,32012326700,42100,42100,42100,42100,0
|
|
20240108,185300,32012326700,42100,42100,42100,42100,0
|
|
20240108,185200,32012326700,42100,42100,42100,42100,0
|
|
20240108,185100,32012326700,42100,42100,42100,42100,0
|
|
20240108,185000,32012326700,42100,42100,42100,42100,0
|
|
20240108,184900,32012326700,42100,42100,42100,42100,0
|
|
20240108,184800,32012326700,42100,42100,42100,42100,0
|
|
20240108,184700,32012326700,42100,42100,42100,42100,0
|
|
20240108,184600,32012326700,42100,42100,42100,42100,0
|
|
20240108,184500,32012326700,42100,42100,42100,42100,0
|
|
20240108,184400,32012326700,42100,42100,42100,42100,0
|
|
20240108,184300,32012326700,42100,42100,42100,42100,0
|
|
20240108,184200,32012326700,42100,42100,42100,42100,0
|
|
20240108,184100,32012326700,42100,42100,42100,42100,0
|
|
20240108,184000,32012326700,42100,42100,42100,42100,0
|
|
20240108,183900,32012326700,42100,42100,42100,42100,0
|
|
20240108,183800,32012326700,42100,42100,42100,42100,0
|
|
20240108,183700,32012326700,42100,42100,42100,42100,0
|
|
20240108,183600,32012326700,42100,42100,42100,42100,0
|
|
20240108,183500,32012326700,42100,42100,42100,42100,0
|
|
20240108,183400,32012326700,42100,42100,42100,42100,0
|
|
20240108,183300,32012326700,42100,42100,42100,42100,0
|
|
20240108,183200,32012326700,42100,42100,42100,42100,0
|
|
20240108,183100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,183000,32012326700,42100,42100,42100,42100,0
|
|
20240108,182900,32012326700,42100,42100,42100,42100,0
|
|
20240108,182800,32012326700,42100,42100,42100,42100,0
|
|
20240108,182700,32012326700,42100,42100,42100,42100,0
|
|
20240108,182600,32012326700,42100,42100,42100,42100,0
|
|
20240108,182500,32012326700,42100,42100,42100,42100,0
|
|
20240108,182400,32012326700,42100,42100,42100,42100,0
|
|
20240108,182300,32012326700,42100,42100,42100,42100,0
|
|
20240108,182200,32012326700,42100,42100,42100,42100,0
|
|
20240108,182100,32012326700,42100,42100,42100,42100,0
|
|
20240108,182000,32012326700,42100,42100,42100,42100,0
|
|
20240108,181900,32012326700,42100,42100,42100,42100,0
|
|
20240108,181800,32012326700,42100,42100,42100,42100,0
|
|
20240108,181700,32012326700,42100,42100,42100,42100,0
|
|
20240108,181600,32012326700,42100,42100,42100,42100,0
|
|
20240108,181500,32012326700,42100,42100,42100,42100,0
|
|
20240108,181400,32012326700,42100,42100,42100,42100,0
|
|
20240108,181300,32012326700,42100,42100,42100,42100,0
|
|
20240108,181200,32012326700,42100,42100,42100,42100,0
|
|
20240108,181100,32012326700,42100,42100,42100,42100,0
|
|
20240108,181000,32012326700,42100,42100,42100,42100,0
|
|
20240108,180900,32012326700,42100,42100,42100,42100,0
|
|
20240108,180800,32012326700,42100,42100,42100,42100,0
|
|
20240108,180700,32012326700,42100,42100,42100,42100,0
|
|
20240108,180600,32012326700,42100,42100,42100,42100,0
|
|
20240108,180500,32012326700,42100,42100,42100,42100,0
|
|
20240108,180400,32012326700,42100,42100,42100,42100,0
|
|
20240108,180300,32012326700,42100,42100,42100,42100,0
|
|
20240108,180200,32012326700,42100,42100,42100,42100,0
|
|
20240108,180100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,180000,32012326700,42100,42100,42100,42100,0
|
|
20240108,175900,32012326700,42100,42100,42100,42100,0
|
|
20240108,175800,32012326700,42100,42100,42100,42100,0
|
|
20240108,175700,32012326700,42100,42100,42100,42100,0
|
|
20240108,175600,32012326700,42100,42100,42100,42100,0
|
|
20240108,175500,32012326700,42100,42100,42100,42100,0
|
|
20240108,175400,32012326700,42100,42100,42100,42100,0
|
|
20240108,175300,32012326700,42100,42100,42100,42100,0
|
|
20240108,175200,32012326700,42100,42100,42100,42100,0
|
|
20240108,175100,32012326700,42100,42100,42100,42100,0
|
|
20240108,175000,32012326700,42100,42100,42100,42100,0
|
|
20240108,174900,32012326700,42100,42100,42100,42100,0
|
|
20240108,174800,32012326700,42100,42100,42100,42100,0
|
|
20240108,174700,32012326700,42100,42100,42100,42100,0
|
|
20240108,174600,32012326700,42100,42100,42100,42100,0
|
|
20240108,174500,32012326700,42100,42100,42100,42100,0
|
|
20240108,174400,32012326700,42100,42100,42100,42100,0
|
|
20240108,174300,32012326700,42100,42100,42100,42100,0
|
|
20240108,174200,32012326700,42100,42100,42100,42100,0
|
|
20240108,174100,32012326700,42100,42100,42100,42100,0
|
|
20240108,174000,32012326700,42100,42100,42100,42100,0
|
|
20240108,173900,32012326700,42100,42100,42100,42100,0
|
|
20240108,173800,32012326700,42100,42100,42100,42100,0
|
|
20240108,173700,32012326700,42100,42100,42100,42100,0
|
|
20240108,173600,32012326700,42100,42100,42100,42100,0
|
|
20240108,173500,32012326700,42100,42100,42100,42100,0
|
|
20240108,173400,32012326700,42100,42100,42100,42100,0
|
|
20240108,173300,32012326700,42100,42100,42100,42100,0
|
|
20240108,173200,32012326700,42100,42100,42100,42100,0
|
|
20240108,173100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,173000,32012326700,42100,42100,42100,42100,0
|
|
20240108,172900,32012326700,42100,42100,42100,42100,0
|
|
20240108,172800,32012326700,42100,42100,42100,42100,0
|
|
20240108,172700,32012326700,42100,42100,42100,42100,0
|
|
20240108,172600,32012326700,42100,42100,42100,42100,0
|
|
20240108,172500,32012326700,42100,42100,42100,42100,0
|
|
20240108,172400,32012326700,42100,42100,42100,42100,0
|
|
20240108,172300,32012326700,42100,42100,42100,42100,0
|
|
20240108,172200,32012326700,42100,42100,42100,42100,0
|
|
20240108,172100,32012326700,42100,42100,42100,42100,0
|
|
20240108,172000,32012326700,42100,42100,42100,42100,0
|
|
20240108,171900,32012326700,42100,42100,42100,42100,0
|
|
20240108,171800,32012326700,42100,42100,42100,42100,0
|
|
20240108,171700,32012326700,42100,42100,42100,42100,0
|
|
20240108,171600,32012326700,42100,42100,42100,42100,0
|
|
20240108,171500,32012326700,42100,42100,42100,42100,0
|
|
20240108,171400,32012326700,42100,42100,42100,42100,0
|
|
20240108,171300,32012326700,42100,42100,42100,42100,0
|
|
20240108,171200,32012326700,42100,42100,42100,42100,0
|
|
20240108,171100,32012326700,42100,42100,42100,42100,0
|
|
20240108,171000,32012326700,42100,42100,42100,42100,0
|
|
20240108,170900,32012326700,42100,42100,42100,42100,0
|
|
20240108,170800,32012326700,42100,42100,42100,42100,0
|
|
20240108,170700,32012326700,42100,42100,42100,42100,0
|
|
20240108,170600,32012326700,42100,42100,42100,42100,0
|
|
20240108,170500,32012326700,42100,42100,42100,42100,0
|
|
20240108,170400,32012326700,42100,42100,42100,42100,0
|
|
20240108,170300,32012326700,42100,42100,42100,42100,0
|
|
20240108,170200,32012326700,42100,42100,42100,42100,0
|
|
20240108,170100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,170000,32012326700,42100,42100,42100,42100,0
|
|
20240108,165900,32012326700,42100,42100,42100,42100,0
|
|
20240108,165800,32012326700,42100,42100,42100,42100,0
|
|
20240108,165700,32012326700,42100,42100,42100,42100,0
|
|
20240108,165600,32012326700,42100,42100,42100,42100,0
|
|
20240108,165500,32012326700,42100,42100,42100,42100,0
|
|
20240108,165400,32012326700,42100,42100,42100,42100,0
|
|
20240108,165300,32012326700,42100,42100,42100,42100,0
|
|
20240108,165200,32012326700,42100,42100,42100,42100,0
|
|
20240108,165100,32012326700,42100,42100,42100,42100,0
|
|
20240108,165000,32012326700,42100,42100,42100,42100,0
|
|
20240108,164900,32012326700,42100,42100,42100,42100,0
|
|
20240108,164800,32012326700,42100,42100,42100,42100,0
|
|
20240108,164700,32012326700,42100,42100,42100,42100,0
|
|
20240108,164600,32012326700,42100,42100,42100,42100,0
|
|
20240108,164500,32012326700,42100,42100,42100,42100,0
|
|
20240108,164400,32012326700,42100,42100,42100,42100,0
|
|
20240108,164300,32012326700,42100,42100,42100,42100,0
|
|
20240108,164200,32012326700,42100,42100,42100,42100,0
|
|
20240108,164100,32012326700,42100,42100,42100,42100,0
|
|
20240108,164000,32012326700,42100,42100,42100,42100,0
|
|
20240108,163900,32012326700,42100,42100,42100,42100,0
|
|
20240108,163800,32012326700,42100,42100,42100,42100,0
|
|
20240108,163700,32012326700,42100,42100,42100,42100,0
|
|
20240108,163600,32012326700,42100,42100,42100,42100,0
|
|
20240108,163500,32012326700,42100,42100,42100,42100,0
|
|
20240108,163400,32012326700,42100,42100,42100,42100,0
|
|
20240108,163300,32012326700,42100,42100,42100,42100,0
|
|
20240108,163200,32012326700,42100,42100,42100,42100,0
|
|
20240108,163100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,163000,32012326700,42100,42100,42100,42100,0
|
|
20240108,162900,32012326700,42100,42100,42100,42100,0
|
|
20240108,162800,32012326700,42100,42100,42100,42100,0
|
|
20240108,162700,32012326700,42100,42100,42100,42100,0
|
|
20240108,162600,32012326700,42100,42100,42100,42100,0
|
|
20240108,162500,32012326700,42100,42100,42100,42100,0
|
|
20240108,162400,32012326700,42100,42100,42100,42100,0
|
|
20240108,162300,32012326700,42100,42100,42100,42100,0
|
|
20240108,162200,32012326700,42100,42100,42100,42100,0
|
|
20240108,162100,32012326700,42100,42100,42100,42100,0
|
|
20240108,162000,32012326700,42100,42100,42100,42100,0
|
|
20240108,161900,32012326700,42100,42100,42100,42100,0
|
|
20240108,161800,32012326700,42100,42100,42100,42100,0
|
|
20240108,161700,32012326700,42100,42100,42100,42100,0
|
|
20240108,161600,32012326700,42100,42100,42100,42100,0
|
|
20240108,161500,32012326700,42100,42100,42100,42100,0
|
|
20240108,161400,32012326700,42100,42100,42100,42100,0
|
|
20240108,161300,32012326700,42100,42100,42100,42100,0
|
|
20240108,161200,32012326700,42100,42100,42100,42100,0
|
|
20240108,161100,32012326700,42100,42100,42100,42100,0
|
|
20240108,161000,32012326700,42100,42100,42100,42100,0
|
|
20240108,160900,32012326700,42100,42100,42100,42100,0
|
|
20240108,160800,32012326700,42100,42100,42100,42100,0
|
|
20240108,160700,32012326700,42100,42100,42100,42100,0
|
|
20240108,160600,32012326700,42100,42100,42100,42100,0
|
|
20240108,160500,32012326700,42100,42100,42100,42100,0
|
|
20240108,160400,32012326700,42100,42100,42100,42100,0
|
|
20240108,160300,32012326700,42100,42100,42100,42100,0
|
|
20240108,160200,32012326700,42100,42100,42100,42100,0
|
|
20240108,160100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,160000,32012326700,42100,42100,42100,42100,0
|
|
20240108,155900,32012326700,42100,42100,42100,42100,0
|
|
20240108,155800,32012326700,42100,42100,42100,42100,0
|
|
20240108,155700,32012326700,42100,42100,42100,42100,0
|
|
20240108,155600,32012326700,42100,42100,42100,42100,0
|
|
20240108,155500,32012326700,42100,42100,42100,42100,0
|
|
20240108,155400,32012326700,42100,42100,42100,42100,0
|
|
20240108,155300,32012326700,42100,42100,42100,42100,0
|
|
20240108,155200,32012326700,42100,42100,42100,42100,0
|
|
20240108,155100,32012326700,42100,42100,42100,42100,0
|
|
20240108,155000,32012326700,42100,42100,42100,42100,0
|
|
20240108,154900,32012326700,42100,42100,42100,42100,0
|
|
20240108,154800,32012326700,42100,42100,42100,42100,0
|
|
20240108,154700,32012326700,42100,42100,42100,42100,0
|
|
20240108,154600,32012326700,42100,42100,42100,42100,0
|
|
20240108,154500,32012326700,42100,42100,42100,42100,0
|
|
20240108,154400,32012326700,42100,42100,42100,42100,0
|
|
20240108,154300,32012326700,42100,42100,42100,42100,0
|
|
20240108,154200,32012326700,42100,42100,42100,42100,0
|
|
20240108,154100,32012326700,42100,42100,42100,42100,0
|
|
20240108,154000,32012326700,42100,42100,42100,42100,0
|
|
20240108,153900,32012326700,42100,42100,42100,42100,0
|
|
20240108,153800,32012326700,42100,42100,42100,42100,0
|
|
20240108,153700,32012326700,42100,42100,42100,42100,0
|
|
20240108,153600,32012326700,42100,42100,42100,42100,0
|
|
20240108,153500,32012326700,42100,42100,42100,42100,0
|
|
20240108,153400,32012326700,42100,42100,42100,42100,0
|
|
20240108,153300,32012326700,42100,42100,42100,42100,0
|
|
20240108,153200,32012326700,42100,42100,42100,42100,0
|
|
20240108,153100,32012326700,42100,42100,42100,42100,25332
|
|
20240108,153000,32012326700,42100,42100,42100,42100,25332
|
|
20240108,152900,30945849500,42150,42150,42150,42150,0
|
|
20240108,152800,30945849500,42150,42150,42150,42150,0
|
|
20240108,152700,30945849500,42150,42150,42150,42150,0
|
|
20240108,152600,30945849500,42150,42150,42150,42150,0
|
|
20240108,152500,30945849500,42150,42150,42150,42150,0
|
|
20240108,152400,30945849500,42150,42150,42150,42150,0
|
|
20240108,152300,30945849500,42150,42150,42150,42150,0
|
|
20240108,152200,30945849500,42150,42150,42150,42150,0
|
|
20240108,152100,30945849500,42150,42150,42150,42150,0
|
|
20240108,152000,30945849500,42150,42150,42150,42150,0
|
|
20240108,151900,30945849500,42150,42100,42200,42100,5574
|
|
20240108,151800,30710855000,42100,42150,42150,42100,1620
|
|
20240108,151700,30642624650,42100,42050,42150,42050,1334
|
|
20240108,151600,30586458600,42050,42100,42100,42000,1659
|
|
20240108,151500,30516709650,42100,42100,42100,42000,4100
|
|
20240108,151400,30344304450,42100,42100,42150,42100,692
|
|
20240108,151300,30315170850,42150,42100,42150,42050,1328
|
|
20240108,151200,30259272450,42100,42100,42150,42100,582
|
|
20240108,151100,30234767000,42100,42100,42150,42050,435
|
|
20240108,151000,30216454250,42050,42200,42200,42050,1511
|
|
20240108,150900,30152815800,42150,42100,42200,42100,4230
|
|
20240108,150800,29974558700,42150,42150,42200,42100,3524
|
|
20240108,150700,29826039700,42150,42150,42200,42100,413
|
|
20240108,150600,29808628500,42150,42100,42200,42050,3743
|
|
20240108,150500,29650966500,42100,42200,42200,42100,2131
|
|
20240108,150400,29561127250,42150,42200,42250,42150,2412
|
|
20240108,150300,29459339150,42200,42200,42250,42150,5187
|
|
20240108,150200,29240450350,42200,42200,42250,42200,2792
|
|
20240108,150100,29122505900,42200,42250,42250,42200,1251
|
|
20240108,150000,29069681200,42200,42200,42250,42150,1350
|
|
20240108,145900,29012713550,42200,42100,42250,42100,4190
|
|
20240108,145800,28835980050,42100,42150,42150,42100,2526
|
|
20240108,145700,28729527850,42150,42150,42150,42100,1786
|
|
20240108,145600,28654317500,42150,42050,42150,42050,4743
|
|
20240108,145500,28454626350,42050,42100,42100,42050,777
|
|
20240108,145400,28421929150,42100,42050,42100,42050,695
|
|
20240108,145300,28392692000,42100,42050,42100,42000,2996
|
|
20240108,145200,28266691550,42050,42050,42050,42000,1119
|
|
20240108,145100,28219676000,42050,42050,42050,42000,1046
|
|
20240108,145000,28175730250,42000,42050,42050,42000,1646
|
|
20240108,144900,28106524550,42050,42000,42050,41950,1723
|
|
20240108,144800,28034141850,42050,42000,42050,42000,1412
|
|
20240108,144700,27974782400,42000,42050,42050,42000,1454
|
|
20240108,144600,27913661900,42000,42050,42050,42000,773
|
|
20240108,144500,27881160500,42050,42000,42050,41900,1741
|
|
20240108,144400,27808054500,42000,42050,42050,41950,371
|
|
20240108,144300,27792470800,42050,41950,42050,41900,7195
|
|
20240108,144200,27490336750,41950,41900,42000,41900,3328
|
|
20240108,144100,27350751900,41950,41950,41950,41900,222
|
|
20240108,144000,27341439650,41900,41950,41950,41900,455
|
|
20240108,143900,27322361100,41950,41950,41950,41900,537
|
|
20240108,143800,27299835850,41950,41950,41950,41900,311
|
|
20240108,143700,27286793200,41950,41950,42000,41900,209
|
|
20240108,143600,27278025600,41950,41950,42000,41900,1070
|
|
20240108,143500,27233151000,41950,41950,42000,41900,432
|
|
20240108,143400,27215023950,42000,41950,42000,41950,2525
|
|
20240108,143300,27109096250,42000,42000,42000,41950,697
|
|
20240108,143200,27079854250,42000,41950,42000,41950,251
|
|
20240108,143100,27069319950,42000,42000,42000,41950,439
|
|
20240108,143000,27050884600,42000,41950,42000,41950,603
|
|
20240108,142900,27025574800,42000,41950,42000,41950,431
|
|
20240108,142800,27007487950,42000,42000,42000,41950,503
|
|
20240108,142700,26986370000,42000,42000,42000,41950,160
|
|
20240108,142600,26979653950,42000,42000,42000,41950,428
|
|
20240108,142500,26961684600,41950,41950,42000,41950,465
|
|
20240108,142400,26942161100,42000,42000,42000,41950,638
|
|
20240108,142300,26915371550,42000,42000,42050,41950,168
|
|
20240108,142200,26908315350,42000,42000,42000,41950,1974
|
|
20240108,142100,26825408000,41950,41950,42000,41950,612
|
|
20240108,142000,26799722350,41950,41900,42000,41900,888
|
|
20240108,141900,26762452100,41950,41950,42000,41900,2983
|
|
20240108,141800,26637329850,41950,42000,42000,41950,105
|
|
20240108,141700,26632922050,41950,41950,42000,41950,610
|
|
20240108,141600,26607314900,41950,41950,42000,41950,237
|
|
20240108,141500,26597366350,41950,42000,42050,41950,431
|
|
20240108,141400,26579265250,42000,41950,42000,41950,1558
|
|
20240108,141300,26513845850,42000,42000,42000,41950,239
|
|
20240108,141200,26503811500,41950,42000,42000,41950,196
|
|
20240108,141100,26495585750,41950,42000,42050,41950,710
|
|
20240108,141000,26465770400,42050,41950,42050,41950,3046
|
|
20240108,140900,26337842400,41950,41950,41950,41900,1878
|
|
20240108,140800,26259071050,41950,41900,41950,41850,381
|
|
20240108,140700,26243108250,41900,41900,41950,41850,916
|
|
20240108,140600,26204721450,41900,41850,41900,41850,533
|
|
20240108,140500,26182390400,41850,41900,41900,41850,269
|
|
20240108,140400,26171128850,41850,41850,41900,41850,470
|
|
20240108,140300,26151437300,41900,41900,41950,41850,1478
|
|
20240108,140200,26089509950,41900,41850,41900,41850,530
|
|
20240108,140100,26067320150,41850,41850,41900,41850,311
|
|
20240108,140000,26054304700,41850,41850,41900,41850,200
|
|
20240108,135900,26045929050,41850,41850,41900,41850,495
|
|
20240108,135800,26025212250,41850,41900,41900,41850,168
|
|
20240108,135700,26018178950,41900,41900,41900,41850,225
|
|
20240108,135600,26008762100,41850,41900,41900,41850,362
|
|
20240108,135500,25993599100,41900,41850,41950,41850,498
|
|
20240108,135400,25972737300,41900,41900,41950,41850,1878
|
|
20240108,135300,25894054800,41900,41900,41950,41850,220
|
|
20240108,135200,25884836450,41900,41900,41950,41850,2187
|
|
20240108,135100,25793206500,41900,41850,41950,41850,1440
|
|
20240108,135000,25732871600,41900,41850,41900,41800,490
|
|
20240108,134900,25712366050,41850,41850,41900,41800,276
|
|
20240108,134800,25700815650,41850,41850,41900,41850,442
|
|
20240108,134700,25682317450,41900,41800,41900,41800,580
|
|
20240108,134600,25658044550,41800,41800,41850,41800,668
|
|
20240108,134500,25630092650,41850,41850,41900,41850,3891
|
|
20240108,134400,25467154300,41850,41850,41850,41850,8
|
|
20240108,134300,25466819500,41850,41850,41850,41850,410
|
|
20240108,134200,25449661000,41850,41850,41900,41850,195
|
|
20240108,134100,25441497500,41850,41850,41900,41850,159
|
|
20240108,134000,25434843300,41850,41850,41850,41800,1509
|
|
20240108,133900,25371692450,41900,41850,41900,41850,1010
|
|
20240108,133800,25329393450,41900,41900,41900,41850,680
|
|
20240108,133700,25300928450,41850,41900,41900,41850,475
|
|
20240108,133600,25281045650,41900,41900,41900,41850,726
|
|
20240108,133500,25250630550,41900,41900,41950,41900,1502
|
|
20240108,133400,25187696700,41900,41950,41950,41900,634
|
|
20240108,133300,25161131300,41900,41900,41950,41900,1742
|
|
20240108,133200,25088140350,41900,41900,41950,41900,5321
|
|
20240108,133100,24865188750,41900,41900,42000,41900,996
|
|
20240108,133000,24823412700,41950,41950,42000,41950,585
|
|
20240108,132900,24798871900,41950,41950,41950,41900,2304
|
|
20240108,132800,24702244950,41950,41950,41950,41900,129
|
|
20240108,132700,24696836050,41950,41900,41950,41900,513
|
|
20240108,132600,24675338650,41900,41950,41950,41900,1833
|
|
20240108,132500,24598460550,41950,41950,42000,41950,875
|
|
20240108,132400,24561750850,41950,41950,42000,41950,330
|
|
20240108,132300,24547907200,41950,41950,42000,41950,260
|
|
20240108,132200,24537000000,42050,42050,42050,41950,2723
|
|
20240108,132100,24422633550,42050,42050,42050,42000,325
|
|
20240108,132000,24408971650,42000,42000,42050,42000,587
|
|
20240108,131900,24384314200,42000,42000,42050,42000,245
|
|
20240108,131800,24374018000,42050,42000,42050,42000,398
|
|
20240108,131700,24357293900,42000,42050,42050,42000,141
|
|
20240108,131600,24351370050,42050,42000,42050,42000,517
|
|
20240108,131500,24329637750,42000,41950,42000,41950,1644
|
|
20240108,131400,24260593100,41950,41950,42000,41900,1571
|
|
20240108,131300,24194692750,41900,41950,41950,41900,281
|
|
20240108,131200,24182913650,41950,41950,41950,41900,650
|
|
20240108,131100,24155666000,41900,41950,41950,41900,314
|
|
20240108,131000,24142508150,41950,41900,41950,41900,1812
|
|
20240108,130900,24066502750,41900,41900,41950,41850,1057
|
|
20240108,130800,24022214900,41900,41900,41900,41850,894
|
|
20240108,130700,23984761350,41900,41950,41950,41900,482
|
|
20240108,130600,23964565400,41900,41950,41950,41900,105
|
|
20240108,130500,23960160750,41900,41900,41950,41900,175
|
|
20240108,130400,23952827650,41900,41950,41950,41900,183
|
|
20240108,130300,23945159700,41950,41850,41950,41850,1677
|
|
20240108,130200,23874897850,41850,41850,41900,41800,1534
|
|
20240108,130100,23810691100,41850,41900,41950,41850,4025
|
|
20240108,130000,23642166050,41900,41850,41950,41800,5531
|
|
20240108,125900,23410609250,41850,41900,41900,41850,247
|
|
20240108,125800,23400272000,41900,41850,41900,41850,646
|
|
20240108,125700,23373221600,41850,41900,41900,41850,882
|
|
20240108,125600,23336309850,41850,41900,41900,41850,393
|
|
20240108,125500,23319862750,41900,41850,41900,41850,491
|
|
20240108,125400,23299305950,41850,41900,41900,41850,296
|
|
20240108,125300,23286905000,41900,41900,41900,41900,1713
|
|
20240108,125200,23215130300,41900,41950,41950,41900,106
|
|
20240108,125100,23210687000,41900,41900,41950,41900,220
|
|
20240108,125000,23201460300,41950,41950,41950,41900,172
|
|
20240108,124900,23194246900,41900,41900,41950,41900,199
|
|
20240108,124800,23185907550,41900,41900,41900,41800,1438
|
|
20240108,124700,23125656350,41850,41850,41900,41800,2215
|
|
20240108,124600,23032961300,41850,41850,41850,41800,420
|
|
20240108,124500,23015386300,41800,41900,41900,41800,1621
|
|
20240108,124400,22947553950,41900,41850,41900,41850,114
|
|
20240108,124300,22942782450,41900,41850,41900,41850,681
|
|
20240108,124200,22914265300,41850,41850,41900,41850,1521
|
|
20240108,124100,22850610900,41850,41850,41900,41850,1756
|
|
20240108,124000,22777117350,41900,41900,41900,41850,454
|
|
20240108,123900,22758095900,41900,41900,41900,41850,599
|
|
20240108,123800,22733020300,41850,41900,41950,41850,2479
|
|
20240108,123700,22629164800,41900,41950,41950,41900,281
|
|
20240108,123600,22617382450,41950,41950,41950,41900,87
|
|
20240108,123500,22613735700,41950,41900,41950,41900,296
|
|
20240108,123400,22601332900,41900,41900,41950,41900,357
|
|
20240108,123300,22586363250,41950,41900,41950,41900,74
|
|
20240108,123200,22583259700,42000,42000,42000,41900,223
|
|
20240108,123100,22573905700,41950,41950,42000,41950,157
|
|
20240108,123000,22567319400,41900,42000,42000,41900,668
|
|
20240108,122900,22539298550,42000,41950,42000,41950,1289
|
|
20240108,122800,22485194350,41950,41950,42000,41950,610
|
|
20240108,122700,22459603350,41950,41900,42000,41900,1759
|
|
20240108,122600,22385837000,41850,41900,41900,41850,335
|
|
20240108,122500,22371802150,41950,41850,41950,41850,821
|
|
20240108,122400,22337418950,41900,41900,41950,41900,679
|
|
20240108,122300,22308967100,41950,41900,41950,41850,4153
|
|
20240108,122200,22135018650,41950,41950,42000,41900,1701
|
|
20240108,122100,22063664150,42000,42000,42000,41950,650
|
|
20240108,122000,22036384600,42000,42050,42050,42000,1392
|
|
20240108,121900,21977920350,42050,42000,42050,42000,71
|
|
20240108,121800,21974937850,42000,42000,42000,42000,197
|
|
20240108,121700,21966663850,42050,42050,42050,42000,1423
|
|
20240108,121600,21906831150,42050,42050,42100,42050,166
|
|
20240108,121500,21899850200,42100,42050,42100,42050,90
|
|
20240108,121400,21896061650,42050,42050,42100,42000,1943
|
|
20240108,121300,21814362600,42050,42000,42050,42000,240
|
|
20240108,121200,21804274200,42000,42000,42050,42000,419
|
|
20240108,121100,21786676050,42000,42050,42050,42000,544
|
|
20240108,121000,21763817400,42050,42000,42050,42000,238
|
|
20240108,120900,21753818400,42000,42050,42050,42000,436
|
|
20240108,120800,21735489700,42050,42000,42050,42000,521
|
|
20240108,120700,21713591950,42050,42050,42050,42000,232
|
|
20240108,120600,21703839900,42050,42050,42050,42000,2235
|
|
20240108,120500,21609861400,42050,42050,42100,42050,521
|
|
20240108,120400,21587952550,42050,42050,42100,42050,430
|
|
20240108,120300,21569867600,42050,42100,42100,42050,100
|
|
20240108,120200,21565661000,42100,42050,42100,42050,82
|
|
20240108,120100,21562209750,42050,42100,42100,42050,504
|
|
20240108,120000,21540993600,42100,42150,42150,42100,107
|
|
20240108,115900,21536488600,42150,42100,42150,42100,265
|
|
20240108,115800,21525331500,42100,42100,42100,42050,340
|
|
20240108,115700,21511018450,42100,42200,42200,42050,3509
|
|
20240108,115600,21363144450,42150,42200,42200,42150,1138
|
|
20240108,115500,21315147250,42150,42200,42200,42150,1353
|
|
20240108,115400,21258058950,42200,42150,42200,42150,279
|
|
20240108,115300,21246292750,42200,42200,42200,42150,816
|
|
20240108,115200,21211859550,42150,42150,42200,42150,418
|
|
20240108,115100,21194231400,42150,42150,42200,42100,1813
|
|
20240108,115000,21117789350,42150,42150,42150,42100,235
|
|
20240108,114900,21107886200,42150,42150,42200,42100,2080
|
|
20240108,114800,21020220200,42150,42150,42150,42100,507
|
|
20240108,114700,20998853600,42150,42050,42150,42050,1511
|
|
20240108,114600,20935243000,42050,42050,42100,42000,1694
|
|
20240108,114500,20864013500,42050,42000,42050,42000,159
|
|
20240108,114400,20857329400,42000,42000,42000,42000,227
|
|
20240108,114300,20847795400,42000,41950,42050,41950,394
|
|
20240108,114200,20831247900,42000,42000,42000,41950,558
|
|
20240108,114100,20807832500,42000,42000,42000,41950,676
|
|
20240108,114000,20779443200,41950,41950,42000,41950,703
|
|
20240108,113900,20749944300,42000,42000,42000,41950,256
|
|
20240108,113800,20739192650,42000,42050,42050,42000,661
|
|
20240108,113700,20711430450,42050,41950,42050,41950,780
|
|
20240108,113600,20678669650,42000,42000,42000,41950,366
|
|
20240108,113500,20663314550,42000,41900,42000,41900,449
|
|
20240108,113400,20644467900,41900,41950,41950,41850,3038
|
|
20240108,113300,20517142600,41900,41950,42000,41900,1128
|
|
20240108,113200,20469820550,41950,41950,42000,41950,1967
|
|
20240108,113100,20387291550,42000,41950,42000,41900,1092
|
|
20240108,113000,20341481250,41900,41950,41950,41900,368
|
|
20240108,112900,20326061550,41950,42000,42050,41900,2168
|
|
20240108,112800,20235080300,42000,42000,42050,42000,230
|
|
20240108,112700,20225417200,42000,42000,42050,42000,534
|
|
20240108,112600,20202988950,42000,42000,42000,42000,123
|
|
20240108,112500,20197822950,42000,42000,42050,42000,571
|
|
20240108,112400,20173820950,42000,42000,42050,42000,286
|
|
20240108,112300,20161808900,42000,42050,42050,42000,724
|
|
20240108,112200,20131398650,42050,42000,42050,42000,36
|
|
20240108,112100,20129885300,42000,42050,42050,42000,259
|
|
20240108,112000,20119003000,42050,42100,42100,42000,373
|
|
20240108,111900,20103320950,42050,42050,42100,42000,519
|
|
20240108,111800,20081499850,42050,41950,42050,41950,1164
|
|
20240108,111700,20032607350,41950,41950,41950,41900,613
|
|
20240108,111600,20006906550,41900,42000,42000,41850,1498
|
|
20240108,111500,19944109700,41950,41850,41950,41850,1364
|
|
20240108,111400,19886941600,41850,41850,41900,41850,1578
|
|
20240108,111300,19820880700,41900,41850,41900,41750,1187
|
|
20240108,111200,19771193500,41900,41700,41950,41700,4612
|
|
20240108,111100,19578525150,41700,41700,41700,41650,1728
|
|
20240108,111000,19506471400,41700,41750,41750,41700,758
|
|
20240108,110900,19474825200,41750,41800,41800,41750,955
|
|
20240108,110800,19434950350,41700,41750,41800,41700,5666
|
|
20240108,110700,19198514900,41750,41700,41750,41700,1140
|
|
20240108,110600,19150962750,41700,41750,41800,41700,2020
|
|
20240108,110500,19066623900,41750,41800,41850,41750,2616
|
|
20240108,110400,18957366300,41800,41900,41900,41800,9807
|
|
20240108,110300,18547138450,41850,41900,41950,41850,5713
|
|
20240108,110200,18307769150,41950,41950,41950,41900,2975
|
|
20240108,110100,18182999250,41950,42000,42000,41950,486
|
|
20240108,110000,18162608500,42000,42000,42050,42000,2414
|
|
20240108,105900,18061219800,42050,42000,42050,42000,414
|
|
20240108,105800,18043825950,42000,42050,42050,42000,353
|
|
20240108,105700,18028998600,42050,42050,42050,42000,358
|
|
20240108,105600,18013944950,42050,42000,42050,42000,833
|
|
20240108,105500,17978924750,42000,42050,42100,42000,2063
|
|
20240108,105400,17892181850,42050,42100,42100,42050,534
|
|
20240108,105300,17869718750,42100,42100,42100,42050,454
|
|
20240108,105200,17850614750,42050,42000,42100,42000,913
|
|
20240108,105100,17812221550,42000,42050,42050,42000,273
|
|
20240108,105000,17800754550,42000,42050,42050,42000,1343
|
|
20240108,104900,17744286700,42100,42100,42100,42050,550
|
|
20240108,104800,17721136500,42100,42100,42150,42100,424
|
|
20240108,104700,17703284100,42100,42000,42200,42000,1599
|
|
20240108,104600,17636010500,41950,41950,42000,41950,2734
|
|
20240108,104500,17521204600,41950,42000,42000,41900,3211
|
|
20240108,104400,17386524750,42000,41950,42000,41950,811
|
|
20240108,104300,17352490600,41950,42000,42000,41950,1029
|
|
20240108,104200,17309321900,41950,41950,42000,41950,539
|
|
20240108,104100,17286707650,42000,41950,42000,41950,1211
|
|
20240108,104000,17235887750,41950,41900,42000,41900,1087
|
|
20240108,103900,17190279100,41900,41950,42000,41900,2856
|
|
20240108,103800,17070481850,41950,41950,42000,41950,1533
|
|
20240108,103700,17006118800,42000,42050,42100,41950,7924
|
|
20240108,103600,16673225700,42050,42150,42200,42050,6527
|
|
20240108,103500,16398476050,42150,42150,42200,42150,743
|
|
20240108,103400,16367138900,42150,42150,42200,42150,940
|
|
20240108,103300,16327495850,42150,42150,42200,42150,308
|
|
20240108,103200,16314513600,42150,42150,42200,42150,409
|
|
20240108,103100,16297273350,42150,42150,42200,42100,863
|
|
20240108,103000,16260909100,42150,42200,42200,42150,351
|
|
20240108,102900,16246103650,42200,42150,42250,42150,2912
|
|
20240108,102800,16123222750,42200,42100,42200,42100,1421
|
|
20240108,102700,16063334850,42100,42150,42150,42100,1744
|
|
20240108,102600,15989835350,42150,42200,42200,42150,213
|
|
20240108,102500,15980851650,42200,42150,42200,42150,150
|
|
20240108,102400,15974525750,42150,42150,42200,42150,687
|
|
20240108,102300,15945566950,42200,42250,42250,42150,2064
|
|
20240108,102200,15858466650,42250,42200,42250,42150,949
|
|
20240108,102100,15818417900,42200,42250,42250,42150,1995
|
|
20240108,102000,15734224900,42200,42300,42300,42200,3739
|
|
20240108,101900,15576217750,42250,42300,42300,42250,1790
|
|
20240108,101800,15500514300,42300,42250,42300,42250,836
|
|
20240108,101700,15465189250,42250,42250,42300,42200,605
|
|
20240108,101600,15439624750,42200,42300,42300,42200,1596
|
|
20240108,101500,15372209400,42250,42300,42300,42250,1249
|
|
20240108,101400,15319410950,42250,42200,42300,42150,2481
|
|
20240108,101300,15214671500,42200,42150,42200,42150,1825
|
|
20240108,101200,15137741300,42150,42100,42150,42100,458
|
|
20240108,101100,15118450500,42100,42100,42150,42100,807
|
|
20240108,101000,15084450000,42150,42100,42150,42100,445
|
|
20240108,100900,15065704100,42100,42150,42200,42100,2151
|
|
20240108,100800,14975042700,42150,42150,42200,42150,2579
|
|
20240108,100700,14866263700,42150,42200,42250,42150,3287
|
|
20240108,100600,14727546900,42200,42300,42300,42200,2662
|
|
20240108,100500,14615081650,42300,42300,42300,42250,1966
|
|
20240108,100400,14531941900,42250,42300,42350,42250,3535
|
|
20240108,100300,14382413300,42350,42350,42350,42300,1270
|
|
20240108,100200,14328661800,42300,42400,42400,42250,4707
|
|
20240108,100100,14129393700,42400,42400,42450,42350,1974
|
|
20240108,100000,14045722700,42400,42400,42450,42350,1556
|
|
20240108,095900,13979759400,42450,42300,42450,42300,1668
|
|
20240108,095800,13909079500,42350,42350,42400,42300,4646
|
|
20240108,095700,13712284050,42400,42450,42450,42350,2268
|
|
20240108,095600,13616097900,42400,42400,42450,42400,1637
|
|
20240108,095500,13546661450,42450,42400,42450,42400,1385
|
|
20240108,095400,13487917250,42450,42450,42450,42400,623
|
|
20240108,095300,13461479900,42400,42450,42500,42400,5037
|
|
20240108,095200,13247788350,42500,42450,42500,42350,8056
|
|
20240108,095100,12905879500,42450,42450,42500,42400,5195
|
|
20240108,095000,12685358250,42450,42400,42500,42350,13766
|
|
20240108,094900,12101197050,42450,42300,42450,42300,5049
|
|
20240108,094800,11887242350,42300,42250,42300,42200,9192
|
|
20240108,094700,11498711700,42200,42150,42200,42150,2663
|
|
20240108,094600,11386353000,42150,42100,42200,42100,2322
|
|
20240108,094500,11288479650,42150,42300,42300,42050,10855
|
|
20240108,094400,10830663950,42300,42250,42350,42250,6471
|
|
20240108,094300,10557096700,42250,42100,42250,42050,8440
|
|
20240108,094200,10201321750,42100,42000,42100,41950,3478
|
|
20240108,094100,10055078300,42000,41800,42000,41800,8992
|
|
20240108,094000,9678329200,41800,41800,41850,41750,1217
|
|
20240108,093900,9627455850,41800,41750,41850,41750,1621
|
|
20240108,093800,9559699600,41750,41750,41850,41750,927
|
|
20240108,093700,9520955750,41800,41900,41900,41750,1731
|
|
20240108,093600,9448583950,41850,41900,41900,41850,1569
|
|
20240108,093500,9382872750,41900,41850,41900,41800,3461
|
|
20240108,093400,9237988800,41800,41700,41850,41700,2572
|
|
20240108,093300,9130534350,41700,41550,41750,41500,4746
|
|
20240108,093200,8932905600,41550,41650,41650,41550,2318
|
|
20240108,093100,8836551700,41550,41550,41650,41500,3484
|
|
20240108,093000,8691695000,41550,41550,41550,41500,707
|
|
20240108,092900,8662324450,41500,41600,41600,41500,1898
|
|
20240108,092800,8583446300,41600,41600,41650,41550,1377
|
|
20240108,092700,8526156450,41600,41650,41650,41550,2446
|
|
20240108,092600,8424473550,41650,41500,41700,41400,7467
|
|
20240108,092500,8114323200,41500,41350,41550,41350,2793
|
|
20240108,092400,7998395400,41350,41400,41550,41350,11734
|
|
20240108,092300,7512695750,41450,41400,41450,41350,4304
|
|
20240108,092200,7334471650,41450,41500,41550,41400,7225
|
|
20240108,092100,7035065150,41500,41500,41550,41500,2322
|
|
20240108,092000,6938686600,41550,41500,41550,41450,2560
|
|
20240108,091900,6832492650,41450,41600,41600,41450,5485
|
|
20240108,091800,6604769150,41600,41550,41650,41550,1399
|
|
20240108,091700,6546606300,41600,41550,41650,41500,2786
|
|
20240108,091600,6430810000,41500,41650,41700,41500,4346
|
|
20240108,091500,6250002500,41650,41900,41900,41650,3372
|
|
20240108,091400,6109238800,41900,41800,41900,41750,6022
|
|
20240108,091300,5857584450,41850,41700,41850,41650,4540
|
|
20240108,091200,5668106300,41700,41750,41750,41600,2807
|
|
20240108,091100,5551112550,41750,41800,41850,41700,6011
|
|
20240108,091000,5299954750,41750,41400,41800,41350,10527
|
|
20240108,090900,4862850400,41400,41550,41600,41250,26310
|
|
20240108,090800,3772689450,41550,41600,41650,41550,11193
|
|
20240108,090700,3307269750,41650,41800,41800,41600,9110
|
|
20240108,090600,2927274600,41800,41850,41900,41750,8691
|
|
20240108,090500,2563929850,41850,42000,42050,41850,13417
|
|
20240108,090400,2001186450,42000,42050,42100,42000,3247
|
|
20240108,090300,1864703850,42050,42250,42250,42050,4033
|
|
20240108,090200,1694954200,42200,42050,42300,41950,6480
|
|
20240108,090100,1422271500,41950,42150,42300,41900,15517
|
|
20240108,090000,769428700,42150,42100,42600,42100,18160
|