754 lines
41 KiB
CSV
754 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,213100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,213000,47859026900,42200,42200,42200,42200,0
|
|
20240109,212900,47859026900,42200,42200,42200,42200,0
|
|
20240109,212800,47859026900,42200,42200,42200,42200,0
|
|
20240109,212700,47859026900,42200,42200,42200,42200,0
|
|
20240109,212600,47859026900,42200,42200,42200,42200,0
|
|
20240109,212500,47859026900,42200,42200,42200,42200,0
|
|
20240109,212400,47859026900,42200,42200,42200,42200,0
|
|
20240109,212300,47859026900,42200,42200,42200,42200,0
|
|
20240109,212200,47859026900,42200,42200,42200,42200,0
|
|
20240109,212100,47859026900,42200,42200,42200,42200,0
|
|
20240109,212000,47859026900,42200,42200,42200,42200,0
|
|
20240109,211900,47859026900,42200,42200,42200,42200,0
|
|
20240109,211800,47859026900,42200,42200,42200,42200,0
|
|
20240109,211700,47859026900,42200,42200,42200,42200,0
|
|
20240109,211600,47859026900,42200,42200,42200,42200,0
|
|
20240109,211500,47859026900,42200,42200,42200,42200,0
|
|
20240109,211400,47859026900,42200,42200,42200,42200,0
|
|
20240109,211300,47859026900,42200,42200,42200,42200,0
|
|
20240109,211200,47859026900,42200,42200,42200,42200,0
|
|
20240109,211100,47859026900,42200,42200,42200,42200,0
|
|
20240109,211000,47859026900,42200,42200,42200,42200,0
|
|
20240109,210900,47859026900,42200,42200,42200,42200,0
|
|
20240109,210800,47859026900,42200,42200,42200,42200,0
|
|
20240109,210700,47859026900,42200,42200,42200,42200,0
|
|
20240109,210600,47859026900,42200,42200,42200,42200,0
|
|
20240109,210500,47859026900,42200,42200,42200,42200,0
|
|
20240109,210400,47859026900,42200,42200,42200,42200,0
|
|
20240109,210300,47859026900,42200,42200,42200,42200,0
|
|
20240109,210200,47859026900,42200,42200,42200,42200,0
|
|
20240109,210100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,210000,47859026900,42200,42200,42200,42200,0
|
|
20240109,205900,47859026900,42200,42200,42200,42200,0
|
|
20240109,205800,47859026900,42200,42200,42200,42200,0
|
|
20240109,205700,47859026900,42200,42200,42200,42200,0
|
|
20240109,205600,47859026900,42200,42200,42200,42200,0
|
|
20240109,205500,47859026900,42200,42200,42200,42200,0
|
|
20240109,205400,47859026900,42200,42200,42200,42200,0
|
|
20240109,205300,47859026900,42200,42200,42200,42200,0
|
|
20240109,205200,47859026900,42200,42200,42200,42200,0
|
|
20240109,205100,47859026900,42200,42200,42200,42200,0
|
|
20240109,205000,47859026900,42200,42200,42200,42200,0
|
|
20240109,204900,47859026900,42200,42200,42200,42200,0
|
|
20240109,204800,47859026900,42200,42200,42200,42200,0
|
|
20240109,204700,47859026900,42200,42200,42200,42200,0
|
|
20240109,204600,47859026900,42200,42200,42200,42200,0
|
|
20240109,204500,47859026900,42200,42200,42200,42200,0
|
|
20240109,204400,47859026900,42200,42200,42200,42200,0
|
|
20240109,204300,47859026900,42200,42200,42200,42200,0
|
|
20240109,204200,47859026900,42200,42200,42200,42200,0
|
|
20240109,204100,47859026900,42200,42200,42200,42200,0
|
|
20240109,204000,47859026900,42200,42200,42200,42200,0
|
|
20240109,203900,47859026900,42200,42200,42200,42200,0
|
|
20240109,203800,47859026900,42200,42200,42200,42200,0
|
|
20240109,203700,47859026900,42200,42200,42200,42200,0
|
|
20240109,203600,47859026900,42200,42200,42200,42200,0
|
|
20240109,203500,47859026900,42200,42200,42200,42200,0
|
|
20240109,203400,47859026900,42200,42200,42200,42200,0
|
|
20240109,203300,47859026900,42200,42200,42200,42200,0
|
|
20240109,203200,47859026900,42200,42200,42200,42200,0
|
|
20240109,203100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,203000,47859026900,42200,42200,42200,42200,0
|
|
20240109,202900,47859026900,42200,42200,42200,42200,0
|
|
20240109,202800,47859026900,42200,42200,42200,42200,0
|
|
20240109,202700,47859026900,42200,42200,42200,42200,0
|
|
20240109,202600,47859026900,42200,42200,42200,42200,0
|
|
20240109,202500,47859026900,42200,42200,42200,42200,0
|
|
20240109,202400,47859026900,42200,42200,42200,42200,0
|
|
20240109,202300,47859026900,42200,42200,42200,42200,0
|
|
20240109,202200,47859026900,42200,42200,42200,42200,0
|
|
20240109,202100,47859026900,42200,42200,42200,42200,0
|
|
20240109,202000,47859026900,42200,42200,42200,42200,0
|
|
20240109,201900,47859026900,42200,42200,42200,42200,0
|
|
20240109,201800,47859026900,42200,42200,42200,42200,0
|
|
20240109,201700,47859026900,42200,42200,42200,42200,0
|
|
20240109,201600,47859026900,42200,42200,42200,42200,0
|
|
20240109,201500,47859026900,42200,42200,42200,42200,0
|
|
20240109,201400,47859026900,42200,42200,42200,42200,0
|
|
20240109,201300,47859026900,42200,42200,42200,42200,0
|
|
20240109,201200,47859026900,42200,42200,42200,42200,0
|
|
20240109,201100,47859026900,42200,42200,42200,42200,0
|
|
20240109,201000,47859026900,42200,42200,42200,42200,0
|
|
20240109,200900,47859026900,42200,42200,42200,42200,0
|
|
20240109,200800,47859026900,42200,42200,42200,42200,0
|
|
20240109,200700,47859026900,42200,42200,42200,42200,0
|
|
20240109,200600,47859026900,42200,42200,42200,42200,0
|
|
20240109,200500,47859026900,42200,42200,42200,42200,0
|
|
20240109,200400,47859026900,42200,42200,42200,42200,0
|
|
20240109,200300,47859026900,42200,42200,42200,42200,0
|
|
20240109,200200,47859026900,42200,42200,42200,42200,0
|
|
20240109,200100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,200000,47859026900,42200,42200,42200,42200,0
|
|
20240109,195900,47859026900,42200,42200,42200,42200,0
|
|
20240109,195800,47859026900,42200,42200,42200,42200,0
|
|
20240109,195700,47859026900,42200,42200,42200,42200,0
|
|
20240109,195600,47859026900,42200,42200,42200,42200,0
|
|
20240109,195500,47859026900,42200,42200,42200,42200,0
|
|
20240109,195400,47859026900,42200,42200,42200,42200,0
|
|
20240109,195300,47859026900,42200,42200,42200,42200,0
|
|
20240109,195200,47859026900,42200,42200,42200,42200,0
|
|
20240109,195100,47859026900,42200,42200,42200,42200,0
|
|
20240109,195000,47859026900,42200,42200,42200,42200,0
|
|
20240109,194900,47859026900,42200,42200,42200,42200,0
|
|
20240109,194800,47859026900,42200,42200,42200,42200,0
|
|
20240109,194700,47859026900,42200,42200,42200,42200,0
|
|
20240109,194600,47859026900,42200,42200,42200,42200,0
|
|
20240109,194500,47859026900,42200,42200,42200,42200,0
|
|
20240109,194400,47859026900,42200,42200,42200,42200,0
|
|
20240109,194300,47859026900,42200,42200,42200,42200,0
|
|
20240109,194200,47859026900,42200,42200,42200,42200,0
|
|
20240109,194100,47859026900,42200,42200,42200,42200,0
|
|
20240109,194000,47859026900,42200,42200,42200,42200,0
|
|
20240109,193900,47859026900,42200,42200,42200,42200,0
|
|
20240109,193800,47859026900,42200,42200,42200,42200,0
|
|
20240109,193700,47859026900,42200,42200,42200,42200,0
|
|
20240109,193600,47859026900,42200,42200,42200,42200,0
|
|
20240109,193500,47859026900,42200,42200,42200,42200,0
|
|
20240109,193400,47859026900,42200,42200,42200,42200,0
|
|
20240109,193300,47859026900,42200,42200,42200,42200,0
|
|
20240109,193200,47859026900,42200,42200,42200,42200,0
|
|
20240109,193100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,193000,47859026900,42200,42200,42200,42200,0
|
|
20240109,192900,47859026900,42200,42200,42200,42200,0
|
|
20240109,192800,47859026900,42200,42200,42200,42200,0
|
|
20240109,192700,47859026900,42200,42200,42200,42200,0
|
|
20240109,192600,47859026900,42200,42200,42200,42200,0
|
|
20240109,192500,47859026900,42200,42200,42200,42200,0
|
|
20240109,192400,47859026900,42200,42200,42200,42200,0
|
|
20240109,192300,47859026900,42200,42200,42200,42200,0
|
|
20240109,192200,47859026900,42200,42200,42200,42200,0
|
|
20240109,192100,47859026900,42200,42200,42200,42200,0
|
|
20240109,192000,47859026900,42200,42200,42200,42200,0
|
|
20240109,191900,47859026900,42200,42200,42200,42200,0
|
|
20240109,191800,47859026900,42200,42200,42200,42200,0
|
|
20240109,191700,47859026900,42200,42200,42200,42200,0
|
|
20240109,191600,47859026900,42200,42200,42200,42200,0
|
|
20240109,191500,47859026900,42200,42200,42200,42200,0
|
|
20240109,191400,47859026900,42200,42200,42200,42200,0
|
|
20240109,191300,47859026900,42200,42200,42200,42200,0
|
|
20240109,191200,47859026900,42200,42200,42200,42200,0
|
|
20240109,191100,47859026900,42200,42200,42200,42200,0
|
|
20240109,191000,47859026900,42200,42200,42200,42200,0
|
|
20240109,190900,47859026900,42200,42200,42200,42200,0
|
|
20240109,190800,47859026900,42200,42200,42200,42200,0
|
|
20240109,190700,47859026900,42200,42200,42200,42200,0
|
|
20240109,190600,47859026900,42200,42200,42200,42200,0
|
|
20240109,190500,47859026900,42200,42200,42200,42200,0
|
|
20240109,190400,47859026900,42200,42200,42200,42200,0
|
|
20240109,190300,47859026900,42200,42200,42200,42200,0
|
|
20240109,190200,47859026900,42200,42200,42200,42200,0
|
|
20240109,190100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,190000,47859026900,42200,42200,42200,42200,0
|
|
20240109,185900,47859026900,42200,42200,42200,42200,0
|
|
20240109,185800,47859026900,42200,42200,42200,42200,0
|
|
20240109,185700,47859026900,42200,42200,42200,42200,0
|
|
20240109,185600,47859026900,42200,42200,42200,42200,0
|
|
20240109,185500,47859026900,42200,42200,42200,42200,0
|
|
20240109,185400,47859026900,42200,42200,42200,42200,0
|
|
20240109,185300,47859026900,42200,42200,42200,42200,0
|
|
20240109,185200,47859026900,42200,42200,42200,42200,0
|
|
20240109,185100,47859026900,42200,42200,42200,42200,0
|
|
20240109,185000,47859026900,42200,42200,42200,42200,0
|
|
20240109,184900,47859026900,42200,42200,42200,42200,0
|
|
20240109,184800,47859026900,42200,42200,42200,42200,0
|
|
20240109,184700,47859026900,42200,42200,42200,42200,0
|
|
20240109,184600,47859026900,42200,42200,42200,42200,0
|
|
20240109,184500,47859026900,42200,42200,42200,42200,0
|
|
20240109,184400,47859026900,42200,42200,42200,42200,0
|
|
20240109,184300,47859026900,42200,42200,42200,42200,0
|
|
20240109,184200,47859026900,42200,42200,42200,42200,0
|
|
20240109,184100,47859026900,42200,42200,42200,42200,0
|
|
20240109,184000,47859026900,42200,42200,42200,42200,0
|
|
20240109,183900,47859026900,42200,42200,42200,42200,0
|
|
20240109,183800,47859026900,42200,42200,42200,42200,0
|
|
20240109,183700,47859026900,42200,42200,42200,42200,0
|
|
20240109,183600,47859026900,42200,42200,42200,42200,0
|
|
20240109,183500,47859026900,42200,42200,42200,42200,0
|
|
20240109,183400,47859026900,42200,42200,42200,42200,0
|
|
20240109,183300,47859026900,42200,42200,42200,42200,0
|
|
20240109,183200,47859026900,42200,42200,42200,42200,0
|
|
20240109,183100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,183000,47859026900,42200,42200,42200,42200,0
|
|
20240109,182900,47859026900,42200,42200,42200,42200,0
|
|
20240109,182800,47859026900,42200,42200,42200,42200,0
|
|
20240109,182700,47859026900,42200,42200,42200,42200,0
|
|
20240109,182600,47859026900,42200,42200,42200,42200,0
|
|
20240109,182500,47859026900,42200,42200,42200,42200,0
|
|
20240109,182400,47859026900,42200,42200,42200,42200,0
|
|
20240109,182300,47859026900,42200,42200,42200,42200,0
|
|
20240109,182200,47859026900,42200,42200,42200,42200,0
|
|
20240109,182100,47859026900,42200,42200,42200,42200,0
|
|
20240109,182000,47859026900,42200,42200,42200,42200,0
|
|
20240109,181900,47859026900,42200,42200,42200,42200,0
|
|
20240109,181800,47859026900,42200,42200,42200,42200,0
|
|
20240109,181700,47859026900,42200,42200,42200,42200,0
|
|
20240109,181600,47859026900,42200,42200,42200,42200,0
|
|
20240109,181500,47859026900,42200,42200,42200,42200,0
|
|
20240109,181400,47859026900,42200,42200,42200,42200,0
|
|
20240109,181300,47859026900,42200,42200,42200,42200,0
|
|
20240109,181200,47859026900,42200,42200,42200,42200,0
|
|
20240109,181100,47859026900,42200,42200,42200,42200,0
|
|
20240109,181000,47859026900,42200,42200,42200,42200,0
|
|
20240109,180900,47859026900,42200,42200,42200,42200,0
|
|
20240109,180800,47859026900,42200,42200,42200,42200,0
|
|
20240109,180700,47859026900,42200,42200,42200,42200,0
|
|
20240109,180600,47859026900,42200,42200,42200,42200,0
|
|
20240109,180500,47859026900,42200,42200,42200,42200,0
|
|
20240109,180400,47859026900,42200,42200,42200,42200,0
|
|
20240109,180300,47859026900,42200,42200,42200,42200,0
|
|
20240109,180200,47859026900,42200,42200,42200,42200,0
|
|
20240109,180100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,180000,47859026900,42200,42200,42200,42200,0
|
|
20240109,175900,47859026900,42200,42200,42200,42200,0
|
|
20240109,175800,47859026900,42200,42200,42200,42200,0
|
|
20240109,175700,47859026900,42200,42200,42200,42200,0
|
|
20240109,175600,47859026900,42200,42200,42200,42200,0
|
|
20240109,175500,47859026900,42200,42200,42200,42200,0
|
|
20240109,175400,47859026900,42200,42200,42200,42200,0
|
|
20240109,175300,47859026900,42200,42200,42200,42200,0
|
|
20240109,175200,47859026900,42200,42200,42200,42200,0
|
|
20240109,175100,47859026900,42200,42200,42200,42200,0
|
|
20240109,175000,47859026900,42200,42200,42200,42200,0
|
|
20240109,174900,47859026900,42200,42200,42200,42200,0
|
|
20240109,174800,47859026900,42200,42200,42200,42200,0
|
|
20240109,174700,47859026900,42200,42200,42200,42200,0
|
|
20240109,174600,47859026900,42200,42200,42200,42200,0
|
|
20240109,174500,47859026900,42200,42200,42200,42200,0
|
|
20240109,174400,47859026900,42200,42200,42200,42200,0
|
|
20240109,174300,47859026900,42200,42200,42200,42200,0
|
|
20240109,174200,47859026900,42200,42200,42200,42200,0
|
|
20240109,174100,47859026900,42200,42200,42200,42200,0
|
|
20240109,174000,47859026900,42200,42200,42200,42200,0
|
|
20240109,173900,47859026900,42200,42200,42200,42200,0
|
|
20240109,173800,47859026900,42200,42200,42200,42200,0
|
|
20240109,173700,47859026900,42200,42200,42200,42200,0
|
|
20240109,173600,47859026900,42200,42200,42200,42200,0
|
|
20240109,173500,47859026900,42200,42200,42200,42200,0
|
|
20240109,173400,47859026900,42200,42200,42200,42200,0
|
|
20240109,173300,47859026900,42200,42200,42200,42200,0
|
|
20240109,173200,47859026900,42200,42200,42200,42200,0
|
|
20240109,173100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,173000,47859026900,42200,42200,42200,42200,0
|
|
20240109,172900,47859026900,42200,42200,42200,42200,0
|
|
20240109,172800,47859026900,42200,42200,42200,42200,0
|
|
20240109,172700,47859026900,42200,42200,42200,42200,0
|
|
20240109,172600,47859026900,42200,42200,42200,42200,0
|
|
20240109,172500,47859026900,42200,42200,42200,42200,0
|
|
20240109,172400,47859026900,42200,42200,42200,42200,0
|
|
20240109,172300,47859026900,42200,42200,42200,42200,0
|
|
20240109,172200,47859026900,42200,42200,42200,42200,0
|
|
20240109,172100,47859026900,42200,42200,42200,42200,0
|
|
20240109,172000,47859026900,42200,42200,42200,42200,0
|
|
20240109,171900,47859026900,42200,42200,42200,42200,0
|
|
20240109,171800,47859026900,42200,42200,42200,42200,0
|
|
20240109,171700,47859026900,42200,42200,42200,42200,0
|
|
20240109,171600,47859026900,42200,42200,42200,42200,0
|
|
20240109,171500,47859026900,42200,42200,42200,42200,0
|
|
20240109,171400,47859026900,42200,42200,42200,42200,0
|
|
20240109,171300,47859026900,42200,42200,42200,42200,0
|
|
20240109,171200,47859026900,42200,42200,42200,42200,0
|
|
20240109,171100,47859026900,42200,42200,42200,42200,0
|
|
20240109,171000,47859026900,42200,42200,42200,42200,0
|
|
20240109,170900,47859026900,42200,42200,42200,42200,0
|
|
20240109,170800,47859026900,42200,42200,42200,42200,0
|
|
20240109,170700,47859026900,42200,42200,42200,42200,0
|
|
20240109,170600,47859026900,42200,42200,42200,42200,0
|
|
20240109,170500,47859026900,42200,42200,42200,42200,0
|
|
20240109,170400,47859026900,42200,42200,42200,42200,0
|
|
20240109,170300,47859026900,42200,42200,42200,42200,0
|
|
20240109,170200,47859026900,42200,42200,42200,42200,0
|
|
20240109,170100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,170000,47859026900,42200,42200,42200,42200,0
|
|
20240109,165900,47859026900,42200,42200,42200,42200,0
|
|
20240109,165800,47859026900,42200,42200,42200,42200,0
|
|
20240109,165700,47859026900,42200,42200,42200,42200,0
|
|
20240109,165600,47859026900,42200,42200,42200,42200,0
|
|
20240109,165500,47859026900,42200,42200,42200,42200,0
|
|
20240109,165400,47859026900,42200,42200,42200,42200,0
|
|
20240109,165300,47859026900,42200,42200,42200,42200,0
|
|
20240109,165200,47859026900,42200,42200,42200,42200,0
|
|
20240109,165100,47859026900,42200,42200,42200,42200,0
|
|
20240109,165000,47859026900,42200,42200,42200,42200,0
|
|
20240109,164900,47859026900,42200,42200,42200,42200,0
|
|
20240109,164800,47859026900,42200,42200,42200,42200,0
|
|
20240109,164700,47859026900,42200,42200,42200,42200,0
|
|
20240109,164600,47859026900,42200,42200,42200,42200,0
|
|
20240109,164500,47859026900,42200,42200,42200,42200,0
|
|
20240109,164400,47859026900,42200,42200,42200,42200,0
|
|
20240109,164300,47859026900,42200,42200,42200,42200,0
|
|
20240109,164200,47859026900,42200,42200,42200,42200,0
|
|
20240109,164100,47859026900,42200,42200,42200,42200,0
|
|
20240109,164000,47859026900,42200,42200,42200,42200,0
|
|
20240109,163900,47859026900,42200,42200,42200,42200,0
|
|
20240109,163800,47859026900,42200,42200,42200,42200,0
|
|
20240109,163700,47859026900,42200,42200,42200,42200,0
|
|
20240109,163600,47859026900,42200,42200,42200,42200,0
|
|
20240109,163500,47859026900,42200,42200,42200,42200,0
|
|
20240109,163400,47859026900,42200,42200,42200,42200,0
|
|
20240109,163300,47859026900,42200,42200,42200,42200,0
|
|
20240109,163200,47859026900,42200,42200,42200,42200,0
|
|
20240109,163100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,163000,47859026900,42200,42200,42200,42200,0
|
|
20240109,162900,47859026900,42200,42200,42200,42200,0
|
|
20240109,162800,47859026900,42200,42200,42200,42200,0
|
|
20240109,162700,47859026900,42200,42200,42200,42200,0
|
|
20240109,162600,47859026900,42200,42200,42200,42200,0
|
|
20240109,162500,47859026900,42200,42200,42200,42200,0
|
|
20240109,162400,47859026900,42200,42200,42200,42200,0
|
|
20240109,162300,47859026900,42200,42200,42200,42200,0
|
|
20240109,162200,47859026900,42200,42200,42200,42200,0
|
|
20240109,162100,47859026900,42200,42200,42200,42200,0
|
|
20240109,162000,47859026900,42200,42200,42200,42200,0
|
|
20240109,161900,47859026900,42200,42200,42200,42200,0
|
|
20240109,161800,47859026900,42200,42200,42200,42200,0
|
|
20240109,161700,47859026900,42200,42200,42200,42200,0
|
|
20240109,161600,47859026900,42200,42200,42200,42200,0
|
|
20240109,161500,47859026900,42200,42200,42200,42200,0
|
|
20240109,161400,47859026900,42200,42200,42200,42200,0
|
|
20240109,161300,47859026900,42200,42200,42200,42200,0
|
|
20240109,161200,47859026900,42200,42200,42200,42200,0
|
|
20240109,161100,47859026900,42200,42200,42200,42200,0
|
|
20240109,161000,47859026900,42200,42200,42200,42200,0
|
|
20240109,160900,47859026900,42200,42200,42200,42200,0
|
|
20240109,160800,47859026900,42200,42200,42200,42200,0
|
|
20240109,160700,47859026900,42200,42200,42200,42200,0
|
|
20240109,160600,47859026900,42200,42200,42200,42200,0
|
|
20240109,160500,47859026900,42200,42200,42200,42200,0
|
|
20240109,160400,47859026900,42200,42200,42200,42200,0
|
|
20240109,160300,47859026900,42200,42200,42200,42200,0
|
|
20240109,160200,47859026900,42200,42200,42200,42200,0
|
|
20240109,160100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,160000,47859026900,42200,42200,42200,42200,0
|
|
20240109,155900,47859026900,42200,42200,42200,42200,0
|
|
20240109,155800,47859026900,42200,42200,42200,42200,0
|
|
20240109,155700,47859026900,42200,42200,42200,42200,0
|
|
20240109,155600,47859026900,42200,42200,42200,42200,0
|
|
20240109,155500,47859026900,42200,42200,42200,42200,0
|
|
20240109,155400,47859026900,42200,42200,42200,42200,0
|
|
20240109,155300,47859026900,42200,42200,42200,42200,0
|
|
20240109,155200,47859026900,42200,42200,42200,42200,0
|
|
20240109,155100,47859026900,42200,42200,42200,42200,0
|
|
20240109,155000,47859026900,42200,42200,42200,42200,0
|
|
20240109,154900,47859026900,42200,42200,42200,42200,0
|
|
20240109,154800,47859026900,42200,42200,42200,42200,0
|
|
20240109,154700,47859026900,42200,42200,42200,42200,0
|
|
20240109,154600,47859026900,42200,42200,42200,42200,0
|
|
20240109,154500,47859026900,42200,42200,42200,42200,0
|
|
20240109,154400,47859026900,42200,42200,42200,42200,0
|
|
20240109,154300,47859026900,42200,42200,42200,42200,0
|
|
20240109,154200,47859026900,42200,42200,42200,42200,0
|
|
20240109,154100,47859026900,42200,42200,42200,42200,0
|
|
20240109,154000,47859026900,42200,42200,42200,42200,0
|
|
20240109,153900,47859026900,42200,42200,42200,42200,0
|
|
20240109,153800,47859026900,42200,42200,42200,42200,0
|
|
20240109,153700,47859026900,42200,42200,42200,42200,0
|
|
20240109,153600,47859026900,42200,42200,42200,42200,0
|
|
20240109,153500,47859026900,42200,42200,42200,42200,0
|
|
20240109,153400,47859026900,42200,42200,42200,42200,0
|
|
20240109,153300,47859026900,42200,42200,42200,42200,0
|
|
20240109,153200,47859026900,42200,42200,42200,42200,0
|
|
20240109,153100,47859026900,42200,42200,42200,42200,21127
|
|
20240109,153000,47859026900,42200,42200,42200,42200,21127
|
|
20240109,152900,46967467500,42250,42250,42250,42250,0
|
|
20240109,152800,46967467500,42250,42250,42250,42250,0
|
|
20240109,152700,46967467500,42250,42250,42250,42250,0
|
|
20240109,152600,46967467500,42250,42250,42250,42250,0
|
|
20240109,152500,46967467500,42250,42250,42250,42250,0
|
|
20240109,152400,46967467500,42250,42250,42250,42250,0
|
|
20240109,152300,46967467500,42250,42250,42250,42250,0
|
|
20240109,152200,46967467500,42250,42250,42250,42250,0
|
|
20240109,152100,46967467500,42250,42250,42250,42250,0
|
|
20240109,152000,46967467500,42250,42250,42250,42250,0
|
|
20240109,151900,46967467500,42250,42200,42250,42100,6775
|
|
20240109,151800,46681867000,42250,42200,42250,42200,899
|
|
20240109,151700,46643911700,42250,42250,42250,42200,3368
|
|
20240109,151600,46501687300,42250,42250,42250,42200,695
|
|
20240109,151500,46472332800,42250,42250,42300,42200,1289
|
|
20240109,151400,46417863600,42250,42250,42300,42200,779
|
|
20240109,151300,46384932050,42250,42250,42250,42150,1892
|
|
20240109,151200,46305037600,42250,42250,42250,42200,4574
|
|
20240109,151100,46111871300,42300,42250,42300,42250,2338
|
|
20240109,151000,46013039850,42300,42350,42350,42250,2381
|
|
20240109,150900,45912315100,42350,42300,42350,42300,1549
|
|
20240109,150800,45846765200,42350,42300,42350,42250,1885
|
|
20240109,150700,45766983200,42300,42300,42350,42250,1617
|
|
20240109,150600,45698578700,42300,42200,42350,42200,4374
|
|
20240109,150500,45513696600,42200,42200,42250,42200,1821
|
|
20240109,150400,45436799100,42250,42300,42300,42200,2538
|
|
20240109,150300,45329567700,42300,42200,42300,42200,1395
|
|
20240109,150200,45270592700,42250,42300,42300,42200,1137
|
|
20240109,150100,45222537550,42300,42350,42350,42250,2084
|
|
20240109,150000,45134428400,42350,42300,42350,42300,1864
|
|
20240109,145900,45055505000,42300,42350,42350,42250,1348
|
|
20240109,145800,44998475600,42300,42300,42350,42250,2615
|
|
20240109,145700,44887864550,42250,42300,42300,42250,1058
|
|
20240109,145600,44843136700,42300,42200,42300,42100,16126
|
|
20240109,145500,44161821250,42200,42150,42200,42150,4979
|
|
20240109,145400,43951872550,42200,42200,42200,42150,615
|
|
20240109,145300,43925929050,42200,42150,42200,42100,1707
|
|
20240109,145200,43853982500,42150,42150,42150,42100,844
|
|
20240109,145100,43818415100,42150,42150,42150,42100,1263
|
|
20240109,145000,43765187650,42150,42100,42150,42100,2958
|
|
20240109,144900,43640546550,42100,42050,42100,42000,3977
|
|
20240109,144800,43473144900,42050,42050,42050,42000,1009
|
|
20240109,144700,43430729100,42050,42000,42100,41950,2943
|
|
20240109,144600,43307108100,42000,42050,42100,42000,2079
|
|
20240109,144500,43219679200,42050,42000,42050,42000,955
|
|
20240109,144400,43179544500,42000,42000,42050,42000,3327
|
|
20240109,144300,43039659900,42050,42050,42050,41950,1556
|
|
20240109,144200,42974297850,42050,42000,42050,41950,1377
|
|
20240109,144100,42916462000,42000,42000,42000,41950,432
|
|
20240109,144000,42898336650,41950,42050,42050,41950,807
|
|
20240109,143900,42864439450,42000,42050,42050,42000,1311
|
|
20240109,143800,42809366000,42000,42000,42050,41950,1761
|
|
20240109,143700,42735399350,41950,41950,42000,41950,344
|
|
20240109,143600,42720964650,41950,42050,42050,41950,7833
|
|
20240109,143500,42392021800,42050,41950,42050,41950,499
|
|
20240109,143400,42371059200,42000,42050,42100,42000,1344
|
|
20240109,143300,42314561750,42000,42050,42050,42000,634
|
|
20240109,143200,42287928250,42050,42050,42050,42000,605
|
|
20240109,143100,42262517400,42050,42150,42150,42000,16001
|
|
20240109,143000,41589765350,42150,42100,42150,42100,446
|
|
20240109,142900,41570985850,42100,42100,42150,42100,332
|
|
20240109,142800,41557002800,42150,42150,42150,42100,182
|
|
20240109,142700,41549338000,42150,42150,42150,42100,956
|
|
20240109,142600,41509089550,42150,42100,42150,42100,904
|
|
20240109,142500,41471017650,42100,42100,42150,42100,178
|
|
20240109,142400,41463522050,42100,42100,42150,42100,485
|
|
20240109,142300,41443102950,42150,42100,42150,42100,758
|
|
20240109,142200,41411191100,42150,42050,42150,42050,2461
|
|
20240109,142100,41307598150,42100,42050,42100,42050,366
|
|
20240109,142000,41292195900,42100,42100,42100,42050,755
|
|
20240109,141900,41260426700,42100,42150,42150,42050,2269
|
|
20240109,141800,41164906500,42100,42150,42150,42100,212
|
|
20240109,141700,41155976450,42100,42100,42150,42100,545
|
|
20240109,141600,41133022100,42100,42150,42200,42100,767
|
|
20240109,141500,41100724750,42150,42150,42200,42150,1132
|
|
20240109,141400,41053010500,42150,42200,42200,42150,434
|
|
20240109,141300,41034704950,42200,42200,42200,42150,240
|
|
20240109,141200,41024585350,42150,42150,42200,42150,701
|
|
20240109,141100,40995036900,42150,42100,42200,42100,789
|
|
20240109,141000,40961786200,42100,42150,42150,42100,1163
|
|
20240109,140900,40912780450,42100,42150,42150,42100,730
|
|
20240109,140800,40882018600,42150,42100,42150,42100,750
|
|
20240109,140700,40850416350,42150,42150,42150,42100,28
|
|
20240109,140600,40849237350,42150,42100,42150,42050,1190
|
|
20240109,140500,40799137700,42100,42100,42100,42050,343
|
|
20240109,140400,40784704750,42100,42100,42150,42050,1773
|
|
20240109,140300,40710064950,42100,42150,42150,42050,549
|
|
20240109,140200,40686959200,42150,42100,42150,42100,1979
|
|
20240109,140100,40603638950,42150,42100,42150,42100,196
|
|
20240109,140000,40595386800,42100,42100,42150,42050,824
|
|
20240109,135900,40560699450,42100,42100,42100,42050,362
|
|
20240109,135800,40545468750,42050,42050,42100,42050,1199
|
|
20240109,135700,40495009050,42100,42100,42100,42050,227
|
|
20240109,135600,40485461850,42050,42050,42100,42050,418
|
|
20240109,135500,40467874050,42100,42100,42150,42100,1594
|
|
20240109,135400,40400766500,42150,42150,42150,42100,1748
|
|
20240109,135300,40327088900,42150,42150,42200,42150,124
|
|
20240109,135200,40321859350,42200,42150,42200,42150,563
|
|
20240109,135100,40298110400,42200,42150,42200,42150,246
|
|
20240109,135000,40287737450,42200,42150,42200,42100,1383
|
|
20240109,134900,40229457350,42150,42100,42150,42100,508
|
|
20240109,134800,40208046700,42100,42100,42150,42100,323
|
|
20240109,134700,40194444750,42150,42150,42150,42100,972
|
|
20240109,134600,40153500600,42150,42150,42200,42100,2154
|
|
20240109,134500,40062710400,42100,42100,42100,42050,596
|
|
20240109,134400,40037623950,42100,42000,42100,42000,3220
|
|
20240109,134300,39902140050,42050,42000,42050,42000,588
|
|
20240109,134200,39877420600,42000,42000,42050,42000,125
|
|
20240109,134100,39872170050,42000,42050,42050,42000,308
|
|
20240109,134000,39859225150,42000,42050,42050,42000,578
|
|
20240109,133900,39834924200,42050,42050,42050,42000,205
|
|
20240109,133800,39826311850,42000,42000,42050,41950,1880
|
|
20240109,133700,39747356850,42000,42000,42000,41950,671
|
|
20240109,133600,39719205100,41950,42000,42000,41950,783
|
|
20240109,133500,39686348000,42000,41950,42000,41900,1380
|
|
20240109,133400,39628462850,41900,41900,41950,41900,1206
|
|
20240109,133300,39577898850,41900,41850,41900,41850,1979
|
|
20240109,133200,39494993300,41850,41850,41900,41850,248
|
|
20240109,133100,39484611000,41850,41850,41900,41850,416
|
|
20240109,133000,39467200700,41850,41850,41900,41850,666
|
|
20240109,132900,39439327550,41850,41900,41900,41850,2186
|
|
20240109,132800,39347837650,41900,41900,41950,41850,3761
|
|
20240109,132700,39190373850,41900,41950,41950,41900,429
|
|
20240109,132600,39172398500,41950,41900,41950,41900,236
|
|
20240109,132500,39162502950,41950,41900,41950,41900,830
|
|
20240109,132400,39127725200,41950,41900,41950,41850,2054
|
|
20240109,132300,39041672700,41900,41900,41900,41850,5009
|
|
20240109,132200,38831822600,41900,41950,41950,41900,901
|
|
20240109,132100,38794033600,41950,41900,41950,41900,764
|
|
20240109,132000,38762019100,41900,41950,41950,41900,408
|
|
20240109,131900,38744921350,41950,41900,41950,41900,318
|
|
20240109,131800,38731586450,41950,41950,41950,41900,426
|
|
20240109,131700,38713730350,41900,41900,41950,41900,1827
|
|
20240109,131600,38637178400,41950,41950,42000,41950,1075
|
|
20240109,131500,38592081750,41950,41950,42000,41950,317
|
|
20240109,131400,38578780550,41950,41950,41950,41900,2084
|
|
20240109,131300,38491421200,41950,41900,41950,41900,548
|
|
20240109,131200,38468458750,41900,41900,41950,41900,3348
|
|
20240109,131100,38328177450,41900,41900,41950,41900,1523
|
|
20240109,131000,38264328250,41900,41950,42000,41900,2247
|
|
20240109,130900,38170126000,41950,41950,41950,41900,2784
|
|
20240109,130800,38053466250,41950,41900,41950,41900,3417
|
|
20240109,130700,37910248200,41900,41950,41950,41900,1291
|
|
20240109,130600,37856097300,41950,41950,42000,41950,924
|
|
20240109,130500,37817319500,41950,41950,41950,41950,1153
|
|
20240109,130400,37768951150,41950,42000,42050,41900,7970
|
|
20240109,130300,37434405050,42000,42100,42100,42000,8508
|
|
20240109,130200,37076810150,42100,42100,42100,42050,502
|
|
20240109,130100,37055695750,42050,42050,42100,42050,1435
|
|
20240109,130000,36995326700,42050,42050,42100,42000,10325
|
|
20240109,125900,36561315200,42100,42150,42150,42050,1705
|
|
20240109,125800,36489536400,42150,42100,42150,42100,1329
|
|
20240109,125700,36433552500,42100,42150,42150,42050,5346
|
|
20240109,125600,36208481300,42100,42100,42150,42100,557
|
|
20240109,125500,36185028850,42100,42150,42150,42100,1281
|
|
20240109,125400,36131095650,42100,42100,42150,42100,463
|
|
20240109,125300,36111601750,42100,42100,42150,42100,794
|
|
20240109,125200,36078167450,42100,42150,42150,42100,383
|
|
20240109,125100,36062033000,42150,42100,42150,42100,238
|
|
20240109,125000,36052010250,42150,42150,42150,42100,126
|
|
20240109,124900,36046702150,42150,42150,42150,42100,203
|
|
20240109,124800,36038149450,42150,42200,42200,42100,295
|
|
20240109,124700,36025722650,42150,42150,42200,42100,228
|
|
20240109,124600,36016114700,42150,42150,42200,42100,1738
|
|
20240109,124500,35942835800,42150,42150,42250,42150,1524
|
|
20240109,124400,35878586850,42150,42250,42250,42150,2622
|
|
20240109,124300,35767942400,42250,42200,42250,42200,711
|
|
20240109,124200,35737927050,42250,42200,42250,42200,377
|
|
20240109,124100,35722015500,42200,42250,42250,42200,227
|
|
20240109,124000,35712435050,42250,42200,42250,42200,509
|
|
20240109,123900,35690954100,42200,42200,42250,42200,711
|
|
20240109,123800,35660949150,42200,42200,42250,42200,480
|
|
20240109,123700,35640688100,42200,42200,42200,42200,411
|
|
20240109,123600,35623343900,42200,42250,42250,42150,601
|
|
20240109,123500,35597983600,42200,42200,42250,42200,1091
|
|
20240109,123400,35551905600,42200,42150,42250,42150,1269
|
|
20240109,123300,35498381000,42100,42200,42200,42100,764
|
|
20240109,123200,35466178050,42150,42150,42200,42150,538
|
|
20240109,123100,35443500600,42150,42250,42250,42150,1119
|
|
20240109,123000,35396288450,42250,42250,42250,42200,325
|
|
20240109,122900,35382564550,42250,42200,42250,42200,397
|
|
20240109,122800,35365810800,42200,42100,42200,42100,3660
|
|
20240109,122700,35211551600,42100,42100,42150,42100,1834
|
|
20240109,122600,35134338950,42100,42150,42150,42100,316
|
|
20240109,122500,35121022400,42150,42150,42150,42100,379
|
|
20240109,122400,35105049650,42100,42150,42150,42100,996
|
|
20240109,122300,35063073400,42150,42150,42150,42100,170
|
|
20240109,122200,35055910850,42100,42050,42150,42050,1724
|
|
20240109,122100,34983331450,42050,42200,42200,42050,14612
|
|
20240109,122000,34367936900,42200,42200,42200,42150,325
|
|
20240109,121900,34354223400,42200,42250,42250,42150,1105
|
|
20240109,121800,34307595450,42200,42250,42250,42200,2087
|
|
20240109,121700,34219523650,42200,42200,42250,42200,295
|
|
20240109,121600,34207072500,42200,42200,42250,42200,1760
|
|
20240109,121500,34132800450,42200,42250,42250,42200,302
|
|
20240109,121400,34120041300,42250,42200,42250,42200,1009
|
|
20240109,121300,34077458650,42200,42200,42250,42200,763
|
|
20240109,121200,34045259500,42200,42250,42250,42200,804
|
|
20240109,121100,34011330200,42200,42200,42250,42200,476
|
|
20240109,121000,33991242150,42200,42200,42250,42150,1605
|
|
20240109,120900,33923478700,42200,42250,42250,42150,2502
|
|
20240109,120800,33817888950,42250,42250,42300,42200,409
|
|
20240109,120700,33800615850,42200,42200,42250,42100,9217
|
|
20240109,120600,33411958100,42200,42200,42250,42200,4065
|
|
20240109,120500,33240414550,42200,42300,42300,42200,3614
|
|
20240109,120400,33087740100,42300,42350,42350,42300,3158
|
|
20240109,120300,32954141500,42300,42300,42400,42300,559
|
|
20240109,120200,32930484450,42300,42400,42450,42300,4637
|
|
20240109,120100,32734110000,42400,42400,42450,42350,957
|
|
20240109,120000,32693535900,42450,42400,42450,42350,195
|
|
20240109,115900,32685266900,42400,42450,42450,42350,140
|
|
20240109,115800,32679334250,42400,42400,42450,42350,1351
|
|
20240109,115700,32622051200,42400,42350,42400,42300,2796
|
|
20240109,115600,32503680500,42350,42350,42350,42300,3936
|
|
20240109,115500,32336993950,42350,42400,42400,42350,1561
|
|
20240109,115400,32270829000,42450,42450,42450,42400,2747
|
|
20240109,115300,32154348300,42400,42450,42500,42400,5088
|
|
20240109,115200,31938453500,42450,42500,42550,42450,6102
|
|
20240109,115100,31679120700,42550,42500,42550,42500,664
|
|
20240109,115000,31650895250,42500,42500,42550,42500,1140
|
|
20240109,114900,31602411100,42500,42500,42550,42500,1387
|
|
20240109,114800,31543456300,42550,42550,42550,42500,1165
|
|
20240109,114700,31493920850,42550,42550,42550,42500,1158
|
|
20240109,114600,31444656200,42550,42500,42550,42500,2570
|
|
20240109,114500,31335312350,42550,42550,42600,42500,6516
|
|
20240109,114400,31058116250,42550,42650,42650,42550,8174
|
|
20240109,114300,30709913800,42650,42650,42650,42600,1382
|
|
20240109,114200,30651025600,42650,42650,42700,42600,1091
|
|
20240109,114100,30604517700,42650,42700,42700,42650,1632
|
|
20240109,114000,30534912400,42700,42650,42700,42650,651
|
|
20240109,113900,30507134750,42650,42700,42700,42650,682
|
|
20240109,113800,30478033800,42650,42650,42700,42600,1130
|
|
20240109,113700,30429831200,42650,42650,42650,42600,5183
|
|
20240109,113600,30208793050,42650,42700,42700,42650,1214
|
|
20240109,113500,30156971350,42750,42700,42750,42700,6214
|
|
20240109,113400,29891625550,42750,42750,42800,42750,1701
|
|
20240109,113300,29818900550,42700,42750,42750,42700,207
|
|
20240109,113200,29810059200,42700,42850,42850,42700,1618
|
|
20240109,113100,29740888400,42800,42850,42850,42800,3132
|
|
20240109,113000,29606836400,42850,42850,42850,42800,553
|
|
20240109,112900,29583142000,42800,42850,42850,42800,396
|
|
20240109,112800,29566185650,42850,42750,42850,42750,1984
|
|
20240109,112700,29481269250,42750,42750,42800,42750,147
|
|
20240109,112600,29474983450,42750,42750,42750,42700,3702
|
|
20240109,112500,29316724050,42750,42800,42800,42750,212
|
|
20240109,112400,29307656650,42800,42800,42800,42750,534
|
|
20240109,112300,29284825400,42750,42800,42800,42750,68
|
|
20240109,112200,29281915050,42800,42750,42800,42700,3890
|
|
20240109,112100,29115562100,42750,42800,42800,42750,407
|
|
20240109,112000,29098157450,42800,42750,42800,42750,386
|
|
20240109,111900,29081651900,42750,42750,42800,42750,735
|
|
20240109,111800,29050230400,42750,42750,42800,42750,977
|
|
20240109,111700,29008442800,42750,42750,42800,42750,980
|
|
20240109,111600,28966547450,42750,42750,42800,42750,865
|
|
20240109,111500,28929568300,42750,42750,42800,42750,704
|
|
20240109,111400,28899472200,42750,42750,42750,42700,1051
|
|
20240109,111300,28854543650,42800,42750,42800,42700,1319
|
|
20240109,111200,28798152900,42800,42800,42800,42750,310
|
|
20240109,111100,28784893650,42800,42750,42800,42750,107
|
|
20240109,111000,28780318000,42800,42800,42800,42700,1963
|
|
20240109,110900,28696397550,42750,42750,42800,42750,544
|
|
20240109,110800,28673141350,42800,42800,42800,42750,4375
|
|
20240109,110700,28486107200,42800,42750,42800,42750,1760
|
|
20240109,110600,28410858500,42800,42800,42850,42800,2365
|
|
20240109,110500,28309614200,42800,42850,42850,42800,602
|
|
20240109,110400,28283848000,42800,42850,42850,42800,227
|
|
20240109,110300,28274131450,42800,42800,42850,42800,351
|
|
20240109,110200,28259107050,42800,42850,42850,42800,1511
|
|
20240109,110100,28194434450,42800,42800,42850,42800,1209
|
|
20240109,110000,28142689100,42850,42900,42900,42850,340
|
|
20240109,105900,28128119900,42900,42900,42900,42850,651
|
|
20240109,105800,28100197850,42850,42800,42900,42800,1124
|
|
20240109,105700,28052024400,42800,42850,42850,42800,351
|
|
20240109,105600,28036996400,42850,42850,42850,42800,1335
|
|
20240109,105500,27979852450,42850,42800,42850,42800,809
|
|
20240109,105400,27945205100,42850,42850,42850,42800,626
|
|
20240109,105300,27918381550,42850,42800,42850,42800,1896
|
|
20240109,105200,27837152350,42850,42800,42850,42800,733
|
|
20240109,105100,27805758900,42800,42750,42850,42750,3596
|
|
20240109,105000,27651785350,42750,42800,42850,42750,1559
|
|
20240109,104900,27585031750,42800,42850,42850,42800,1698
|
|
20240109,104800,27512357000,42800,42800,42850,42800,214
|
|
20240109,104700,27503197300,42800,42800,42850,42750,2746
|
|
20240109,104600,27385687800,42800,42800,42850,42800,3708
|
|
20240109,104500,27226922350,42850,42800,42850,42800,7510
|
|
20240109,104400,26905486500,42800,42850,42850,42800,3207
|
|
20240109,104300,26768083250,42850,42850,42900,42850,456
|
|
20240109,104200,26748538450,42850,42850,42900,42850,1810
|
|
20240109,104100,26670915550,42900,42950,43000,42900,2763
|
|
20240109,104000,26552370050,42950,43000,43000,42950,208
|
|
20240109,103900,26543428200,43000,42950,43000,42950,692
|
|
20240109,103800,26513702000,43000,42950,43000,42900,1790
|
|
20240109,103700,26436820100,42900,42950,43000,42900,1294
|
|
20240109,103600,26381243700,42950,42950,43000,42950,646
|
|
20240109,103500,26353475450,42950,42950,43000,42900,1377
|
|
20240109,103400,26294302950,43000,42900,43000,42900,2019
|
|
20240109,103300,26207576300,42950,42900,42950,42900,599
|
|
20240109,103200,26181873650,42900,42900,42950,42900,1167
|
|
20240109,103100,26131806550,42900,43000,43000,42900,1522
|
|
20240109,103000,26066453200,43000,42950,43000,42950,1465
|
|
20240109,102900,26003525800,42950,42950,42950,42900,5085
|
|
20240109,102800,25785136600,42950,42950,43000,42950,435
|
|
20240109,102700,25766446150,43000,43000,43000,42950,1039
|
|
20240109,102600,25721775350,43000,43000,43000,42950,796
|
|
20240109,102500,25687548800,43000,42950,43050,42950,696
|
|
20240109,102400,25657620750,43000,43000,43000,42950,1494
|
|
20240109,102300,25593398200,43000,43000,43000,42950,722
|
|
20240109,102200,25562354900,43000,43000,43050,42950,2833
|
|
20240109,102100,25440529400,43000,43050,43050,42950,519
|
|
20240109,102000,25418213750,43000,42950,43050,42950,2049
|
|
20240109,101900,25330121050,42950,43000,43000,42900,1149
|
|
20240109,101800,25280773400,43000,42950,43000,42950,2679
|
|
20240109,101700,25165666700,42950,43050,43050,42950,4873
|
|
20240109,101600,24956091550,43050,43050,43100,43000,3641
|
|
20240109,101500,24799244450,43050,43050,43100,43000,3562
|
|
20240109,101400,24645939900,43050,43050,43100,43050,1249
|
|
20240109,101300,24592139950,43100,43100,43100,43050,1444
|
|
20240109,101200,24529950850,43100,43050,43100,43050,611
|
|
20240109,101100,24503639600,43050,43050,43100,43050,721
|
|
20240109,101000,24472600000,43050,43050,43100,43050,1239
|
|
20240109,100900,24419204000,43050,43050,43100,43050,358
|
|
20240109,100800,24403790650,43050,43000,43100,42950,8399
|
|
20240109,100700,24042463700,43000,43050,43050,43000,2457
|
|
20240109,100600,23936769400,43000,43000,43050,43000,1352
|
|
20240109,100500,23878598850,43000,43050,43100,43000,1897
|
|
20240109,100400,23796919250,43050,43100,43100,43050,656
|
|
20240109,100300,23768672700,43100,43100,43150,43050,1246
|
|
20240109,100200,23714973450,43100,43100,43150,43000,3951
|
|
20240109,100100,23544860800,43100,43150,43150,43050,3711
|
|
20240109,100000,23384845700,43150,43100,43200,43100,2838
|
|
20240109,095900,23262426100,43150,43150,43200,43100,2284
|
|
20240109,095800,23163867400,43150,43100,43200,43050,10912
|
|
20240109,095700,22693179400,43100,43100,43100,43050,164
|
|
20240109,095600,22686112750,43050,43050,43100,43050,1274
|
|
20240109,095500,22631246600,43050,43100,43100,43000,2803
|
|
20240109,095400,22510578050,43100,43100,43100,43050,1872
|
|
20240109,095300,22429896100,43100,43100,43150,43050,2370
|
|
20240109,095200,22327738350,43100,43100,43150,43050,3381
|
|
20240109,095100,22182016500,43050,43150,43150,43050,3994
|
|
20240109,095000,22009773000,43150,43100,43200,43100,7291
|
|
20240109,094900,21695153850,43150,43050,43150,43050,3425
|
|
20240109,094800,21547502600,43100,43050,43100,43050,1754
|
|
20240109,094700,21471955950,43050,43050,43100,43000,2425
|
|
20240109,094600,21367528250,43050,42900,43050,42850,3866
|
|
20240109,094500,21201401800,42900,42850,42900,42850,1389
|
|
20240109,094400,21141860100,42900,42850,42900,42850,1380
|
|
20240109,094300,21082724700,42850,42850,42900,42800,2980
|
|
20240109,094200,20955067800,42850,42850,42900,42850,3077
|
|
20240109,094100,20823208850,42850,42900,42900,42800,6471
|
|
20240109,094000,20545722400,42950,43050,43050,42900,7054
|
|
20240109,093900,20242652100,43000,43050,43050,43000,3563
|
|
20240109,093800,20089428300,43000,43100,43100,43000,3992
|
|
20240109,093700,19917582950,43100,43150,43150,43100,4755
|
|
20240109,093600,19712632800,43150,43150,43150,43100,1212
|
|
20240109,093500,19660371350,43100,43150,43150,43050,5055
|
|
20240109,093400,19442459850,43150,43150,43200,43100,6749
|
|
20240109,093300,19151203900,43150,43000,43150,42950,10747
|
|
20240109,093200,18688301700,43000,42900,43000,42850,8754
|
|
20240109,093100,18312310600,42900,43000,43000,42900,9238
|
|
20240109,093000,17915362600,42950,42850,43000,42850,9557
|
|
20240109,092900,17504998400,42900,42900,42900,42850,2473
|
|
20240109,092800,17399020000,42850,42800,42950,42800,5794
|
|
20240109,092700,17150639700,42800,42800,42850,42750,2862
|
|
20240109,092600,17028146100,42800,42850,42850,42800,3081
|
|
20240109,092500,16896231900,42850,42800,42850,42750,2283
|
|
20240109,092400,16798533250,42750,42800,42800,42750,3263
|
|
20240109,092300,16658947400,42750,42700,42800,42700,1835
|
|
20240109,092200,16580497600,42750,42650,42750,42600,11103
|
|
20240109,092100,16106785600,42700,42700,42800,42650,4003
|
|
20240109,092000,15935876850,42700,42800,42850,42650,9526
|
|
20240109,091900,15528933100,42800,42800,42850,42800,2886
|
|
20240109,091800,15405385400,42800,42800,42900,42750,3471
|
|
20240109,091700,15256848850,42800,42750,42900,42650,14476
|
|
20240109,091600,14638389400,42750,42900,42900,42750,5070
|
|
20240109,091500,14421497350,42800,42850,43000,42750,16552
|
|
20240109,091400,13712729800,42850,42900,43000,42850,9875
|
|
20240109,091300,13289312250,42900,42800,42950,42800,6858
|
|
20240109,091200,12995543100,42800,42950,43000,42750,12532
|
|
20240109,091100,12457996750,43000,43050,43150,42950,9123
|
|
20240109,091000,12065630700,43050,43200,43250,43000,13783
|
|
20240109,090900,11470762350,43150,43200,43200,43100,5245
|
|
20240109,090800,11244364300,43200,43250,43300,43150,14429
|
|
20240109,090700,10620312750,43250,43050,43250,42950,19382
|
|
20240109,090600,9785120750,43000,43050,43100,42950,23641
|
|
20240109,090500,8768421750,43050,43050,43100,43000,13003
|
|
20240109,090400,8208467650,43000,43300,43350,43000,23804
|
|
20240109,090300,7181481150,43350,43150,43500,43150,44189
|
|
20240109,090200,5265863700,43150,43350,43400,43100,20018
|
|
20240109,090100,4399896750,43250,43400,43450,43150,39422
|
|
20240109,090000,2692200450,43350,43100,43450,43000,62331
|