753 lines
42 KiB
CSV
753 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,213000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,212900,221646447200,47800,47800,47800,47800,0
|
|
20240119,212800,221646447200,47800,47800,47800,47800,0
|
|
20240119,212700,221646447200,47800,47800,47800,47800,0
|
|
20240119,212600,221646447200,47800,47800,47800,47800,0
|
|
20240119,212500,221646447200,47800,47800,47800,47800,0
|
|
20240119,212400,221646447200,47800,47800,47800,47800,0
|
|
20240119,212300,221646447200,47800,47800,47800,47800,0
|
|
20240119,212200,221646447200,47800,47800,47800,47800,0
|
|
20240119,212100,221646447200,47800,47800,47800,47800,0
|
|
20240119,212000,221646447200,47800,47800,47800,47800,0
|
|
20240119,211900,221646447200,47800,47800,47800,47800,0
|
|
20240119,211800,221646447200,47800,47800,47800,47800,0
|
|
20240119,211700,221646447200,47800,47800,47800,47800,0
|
|
20240119,211600,221646447200,47800,47800,47800,47800,0
|
|
20240119,211500,221646447200,47800,47800,47800,47800,0
|
|
20240119,211400,221646447200,47800,47800,47800,47800,0
|
|
20240119,211300,221646447200,47800,47800,47800,47800,0
|
|
20240119,211200,221646447200,47800,47800,47800,47800,0
|
|
20240119,211100,221646447200,47800,47800,47800,47800,0
|
|
20240119,211000,221646447200,47800,47800,47800,47800,0
|
|
20240119,210900,221646447200,47800,47800,47800,47800,0
|
|
20240119,210800,221646447200,47800,47800,47800,47800,0
|
|
20240119,210700,221646447200,47800,47800,47800,47800,0
|
|
20240119,210600,221646447200,47800,47800,47800,47800,0
|
|
20240119,210500,221646447200,47800,47800,47800,47800,0
|
|
20240119,210400,221646447200,47800,47800,47800,47800,0
|
|
20240119,210300,221646447200,47800,47800,47800,47800,0
|
|
20240119,210200,221646447200,47800,47800,47800,47800,0
|
|
20240119,210100,221646447200,47800,47800,47800,47800,0
|
|
20240119,210000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,205900,221646447200,47800,47800,47800,47800,0
|
|
20240119,205800,221646447200,47800,47800,47800,47800,0
|
|
20240119,205700,221646447200,47800,47800,47800,47800,0
|
|
20240119,205600,221646447200,47800,47800,47800,47800,0
|
|
20240119,205500,221646447200,47800,47800,47800,47800,0
|
|
20240119,205400,221646447200,47800,47800,47800,47800,0
|
|
20240119,205300,221646447200,47800,47800,47800,47800,0
|
|
20240119,205200,221646447200,47800,47800,47800,47800,0
|
|
20240119,205100,221646447200,47800,47800,47800,47800,0
|
|
20240119,205000,221646447200,47800,47800,47800,47800,0
|
|
20240119,204900,221646447200,47800,47800,47800,47800,0
|
|
20240119,204800,221646447200,47800,47800,47800,47800,0
|
|
20240119,204700,221646447200,47800,47800,47800,47800,0
|
|
20240119,204600,221646447200,47800,47800,47800,47800,0
|
|
20240119,204500,221646447200,47800,47800,47800,47800,0
|
|
20240119,204400,221646447200,47800,47800,47800,47800,0
|
|
20240119,204300,221646447200,47800,47800,47800,47800,0
|
|
20240119,204200,221646447200,47800,47800,47800,47800,0
|
|
20240119,204100,221646447200,47800,47800,47800,47800,0
|
|
20240119,204000,221646447200,47800,47800,47800,47800,0
|
|
20240119,203900,221646447200,47800,47800,47800,47800,0
|
|
20240119,203800,221646447200,47800,47800,47800,47800,0
|
|
20240119,203700,221646447200,47800,47800,47800,47800,0
|
|
20240119,203600,221646447200,47800,47800,47800,47800,0
|
|
20240119,203500,221646447200,47800,47800,47800,47800,0
|
|
20240119,203400,221646447200,47800,47800,47800,47800,0
|
|
20240119,203300,221646447200,47800,47800,47800,47800,0
|
|
20240119,203200,221646447200,47800,47800,47800,47800,0
|
|
20240119,203100,221646447200,47800,47800,47800,47800,0
|
|
20240119,203000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,202900,221646447200,47800,47800,47800,47800,0
|
|
20240119,202800,221646447200,47800,47800,47800,47800,0
|
|
20240119,202700,221646447200,47800,47800,47800,47800,0
|
|
20240119,202600,221646447200,47800,47800,47800,47800,0
|
|
20240119,202500,221646447200,47800,47800,47800,47800,0
|
|
20240119,202400,221646447200,47800,47800,47800,47800,0
|
|
20240119,202300,221646447200,47800,47800,47800,47800,0
|
|
20240119,202200,221646447200,47800,47800,47800,47800,0
|
|
20240119,202100,221646447200,47800,47800,47800,47800,0
|
|
20240119,202000,221646447200,47800,47800,47800,47800,0
|
|
20240119,201900,221646447200,47800,47800,47800,47800,0
|
|
20240119,201800,221646447200,47800,47800,47800,47800,0
|
|
20240119,201700,221646447200,47800,47800,47800,47800,0
|
|
20240119,201600,221646447200,47800,47800,47800,47800,0
|
|
20240119,201500,221646447200,47800,47800,47800,47800,0
|
|
20240119,201400,221646447200,47800,47800,47800,47800,0
|
|
20240119,201300,221646447200,47800,47800,47800,47800,0
|
|
20240119,201200,221646447200,47800,47800,47800,47800,0
|
|
20240119,201100,221646447200,47800,47800,47800,47800,0
|
|
20240119,201000,221646447200,47800,47800,47800,47800,0
|
|
20240119,200900,221646447200,47800,47800,47800,47800,0
|
|
20240119,200800,221646447200,47800,47800,47800,47800,0
|
|
20240119,200700,221646447200,47800,47800,47800,47800,0
|
|
20240119,200600,221646447200,47800,47800,47800,47800,0
|
|
20240119,200500,221646447200,47800,47800,47800,47800,0
|
|
20240119,200400,221646447200,47800,47800,47800,47800,0
|
|
20240119,200300,221646447200,47800,47800,47800,47800,0
|
|
20240119,200200,221646447200,47800,47800,47800,47800,0
|
|
20240119,200100,221646447200,47800,47800,47800,47800,0
|
|
20240119,200000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,195900,221646447200,47800,47800,47800,47800,0
|
|
20240119,195800,221646447200,47800,47800,47800,47800,0
|
|
20240119,195700,221646447200,47800,47800,47800,47800,0
|
|
20240119,195600,221646447200,47800,47800,47800,47800,0
|
|
20240119,195500,221646447200,47800,47800,47800,47800,0
|
|
20240119,195400,221646447200,47800,47800,47800,47800,0
|
|
20240119,195300,221646447200,47800,47800,47800,47800,0
|
|
20240119,195200,221646447200,47800,47800,47800,47800,0
|
|
20240119,195100,221646447200,47800,47800,47800,47800,0
|
|
20240119,195000,221646447200,47800,47800,47800,47800,0
|
|
20240119,194900,221646447200,47800,47800,47800,47800,0
|
|
20240119,194800,221646447200,47800,47800,47800,47800,0
|
|
20240119,194700,221646447200,47800,47800,47800,47800,0
|
|
20240119,194600,221646447200,47800,47800,47800,47800,0
|
|
20240119,194500,221646447200,47800,47800,47800,47800,0
|
|
20240119,194400,221646447200,47800,47800,47800,47800,0
|
|
20240119,194300,221646447200,47800,47800,47800,47800,0
|
|
20240119,194200,221646447200,47800,47800,47800,47800,0
|
|
20240119,194100,221646447200,47800,47800,47800,47800,0
|
|
20240119,194000,221646447200,47800,47800,47800,47800,0
|
|
20240119,193900,221646447200,47800,47800,47800,47800,0
|
|
20240119,193800,221646447200,47800,47800,47800,47800,0
|
|
20240119,193700,221646447200,47800,47800,47800,47800,0
|
|
20240119,193600,221646447200,47800,47800,47800,47800,0
|
|
20240119,193500,221646447200,47800,47800,47800,47800,0
|
|
20240119,193400,221646447200,47800,47800,47800,47800,0
|
|
20240119,193300,221646447200,47800,47800,47800,47800,0
|
|
20240119,193200,221646447200,47800,47800,47800,47800,0
|
|
20240119,193100,221646447200,47800,47800,47800,47800,0
|
|
20240119,193000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,192900,221646447200,47800,47800,47800,47800,0
|
|
20240119,192800,221646447200,47800,47800,47800,47800,0
|
|
20240119,192700,221646447200,47800,47800,47800,47800,0
|
|
20240119,192600,221646447200,47800,47800,47800,47800,0
|
|
20240119,192500,221646447200,47800,47800,47800,47800,0
|
|
20240119,192400,221646447200,47800,47800,47800,47800,0
|
|
20240119,192300,221646447200,47800,47800,47800,47800,0
|
|
20240119,192200,221646447200,47800,47800,47800,47800,0
|
|
20240119,192100,221646447200,47800,47800,47800,47800,0
|
|
20240119,192000,221646447200,47800,47800,47800,47800,0
|
|
20240119,191900,221646447200,47800,47800,47800,47800,0
|
|
20240119,191800,221646447200,47800,47800,47800,47800,0
|
|
20240119,191700,221646447200,47800,47800,47800,47800,0
|
|
20240119,191600,221646447200,47800,47800,47800,47800,0
|
|
20240119,191500,221646447200,47800,47800,47800,47800,0
|
|
20240119,191400,221646447200,47800,47800,47800,47800,0
|
|
20240119,191300,221646447200,47800,47800,47800,47800,0
|
|
20240119,191200,221646447200,47800,47800,47800,47800,0
|
|
20240119,191100,221646447200,47800,47800,47800,47800,0
|
|
20240119,191000,221646447200,47800,47800,47800,47800,0
|
|
20240119,190900,221646447200,47800,47800,47800,47800,0
|
|
20240119,190800,221646447200,47800,47800,47800,47800,0
|
|
20240119,190700,221646447200,47800,47800,47800,47800,0
|
|
20240119,190600,221646447200,47800,47800,47800,47800,0
|
|
20240119,190500,221646447200,47800,47800,47800,47800,0
|
|
20240119,190400,221646447200,47800,47800,47800,47800,0
|
|
20240119,190300,221646447200,47800,47800,47800,47800,0
|
|
20240119,190200,221646447200,47800,47800,47800,47800,0
|
|
20240119,190100,221646447200,47800,47800,47800,47800,0
|
|
20240119,190000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,185900,221646447200,47800,47800,47800,47800,0
|
|
20240119,185800,221646447200,47800,47800,47800,47800,0
|
|
20240119,185700,221646447200,47800,47800,47800,47800,0
|
|
20240119,185600,221646447200,47800,47800,47800,47800,0
|
|
20240119,185500,221646447200,47800,47800,47800,47800,0
|
|
20240119,185400,221646447200,47800,47800,47800,47800,0
|
|
20240119,185300,221646447200,47800,47800,47800,47800,0
|
|
20240119,185200,221646447200,47800,47800,47800,47800,0
|
|
20240119,185100,221646447200,47800,47800,47800,47800,0
|
|
20240119,185000,221646447200,47800,47800,47800,47800,0
|
|
20240119,184900,221646447200,47800,47800,47800,47800,0
|
|
20240119,184800,221646447200,47800,47800,47800,47800,0
|
|
20240119,184700,221646447200,47800,47800,47800,47800,0
|
|
20240119,184600,221646447200,47800,47800,47800,47800,0
|
|
20240119,184500,221646447200,47800,47800,47800,47800,0
|
|
20240119,184400,221646447200,47800,47800,47800,47800,0
|
|
20240119,184300,221646447200,47800,47800,47800,47800,0
|
|
20240119,184200,221646447200,47800,47800,47800,47800,0
|
|
20240119,184100,221646447200,47800,47800,47800,47800,0
|
|
20240119,184000,221646447200,47800,47800,47800,47800,0
|
|
20240119,183900,221646447200,47800,47800,47800,47800,0
|
|
20240119,183800,221646447200,47800,47800,47800,47800,0
|
|
20240119,183700,221646447200,47800,47800,47800,47800,0
|
|
20240119,183600,221646447200,47800,47800,47800,47800,0
|
|
20240119,183500,221646447200,47800,47800,47800,47800,0
|
|
20240119,183400,221646447200,47800,47800,47800,47800,0
|
|
20240119,183300,221646447200,47800,47800,47800,47800,0
|
|
20240119,183200,221646447200,47800,47800,47800,47800,0
|
|
20240119,183100,221646447200,47800,47800,47800,47800,0
|
|
20240119,183000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,182900,221646447200,47800,47800,47800,47800,0
|
|
20240119,182800,221646447200,47800,47800,47800,47800,0
|
|
20240119,182700,221646447200,47800,47800,47800,47800,0
|
|
20240119,182600,221646447200,47800,47800,47800,47800,0
|
|
20240119,182500,221646447200,47800,47800,47800,47800,0
|
|
20240119,182400,221646447200,47800,47800,47800,47800,0
|
|
20240119,182300,221646447200,47800,47800,47800,47800,0
|
|
20240119,182200,221646447200,47800,47800,47800,47800,0
|
|
20240119,182100,221646447200,47800,47800,47800,47800,0
|
|
20240119,182000,221646447200,47800,47800,47800,47800,0
|
|
20240119,181900,221646447200,47800,47800,47800,47800,0
|
|
20240119,181800,221646447200,47800,47800,47800,47800,0
|
|
20240119,181700,221646447200,47800,47800,47800,47800,0
|
|
20240119,181600,221646447200,47800,47800,47800,47800,0
|
|
20240119,181500,221646447200,47800,47800,47800,47800,0
|
|
20240119,181400,221646447200,47800,47800,47800,47800,0
|
|
20240119,181300,221646447200,47800,47800,47800,47800,0
|
|
20240119,181200,221646447200,47800,47800,47800,47800,0
|
|
20240119,181100,221646447200,47800,47800,47800,47800,0
|
|
20240119,181000,221646447200,47800,47800,47800,47800,0
|
|
20240119,180900,221646447200,47800,47800,47800,47800,0
|
|
20240119,180800,221646447200,47800,47800,47800,47800,0
|
|
20240119,180700,221646447200,47800,47800,47800,47800,0
|
|
20240119,180600,221646447200,47800,47800,47800,47800,0
|
|
20240119,180500,221646447200,47800,47800,47800,47800,0
|
|
20240119,180400,221646447200,47800,47800,47800,47800,0
|
|
20240119,180300,221646447200,47800,47800,47800,47800,0
|
|
20240119,180200,221646447200,47800,47800,47800,47800,0
|
|
20240119,180100,221646447200,47800,47800,47800,47800,0
|
|
20240119,180000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,175900,221646447200,47800,47800,47800,47800,0
|
|
20240119,175800,221646447200,47800,47800,47800,47800,0
|
|
20240119,175700,221646447200,47800,47800,47800,47800,0
|
|
20240119,175600,221646447200,47800,47800,47800,47800,0
|
|
20240119,175500,221646447200,47800,47800,47800,47800,0
|
|
20240119,175400,221646447200,47800,47800,47800,47800,0
|
|
20240119,175300,221646447200,47800,47800,47800,47800,0
|
|
20240119,175200,221646447200,47800,47800,47800,47800,0
|
|
20240119,175100,221646447200,47800,47800,47800,47800,0
|
|
20240119,175000,221646447200,47800,47800,47800,47800,0
|
|
20240119,174900,221646447200,47800,47800,47800,47800,0
|
|
20240119,174800,221646447200,47800,47800,47800,47800,0
|
|
20240119,174700,221646447200,47800,47800,47800,47800,0
|
|
20240119,174600,221646447200,47800,47800,47800,47800,0
|
|
20240119,174500,221646447200,47800,47800,47800,47800,0
|
|
20240119,174400,221646447200,47800,47800,47800,47800,0
|
|
20240119,174300,221646447200,47800,47800,47800,47800,0
|
|
20240119,174200,221646447200,47800,47800,47800,47800,0
|
|
20240119,174100,221646447200,47800,47800,47800,47800,0
|
|
20240119,174000,221646447200,47800,47800,47800,47800,0
|
|
20240119,173900,221646447200,47800,47800,47800,47800,0
|
|
20240119,173800,221646447200,47800,47800,47800,47800,0
|
|
20240119,173700,221646447200,47800,47800,47800,47800,0
|
|
20240119,173600,221646447200,47800,47800,47800,47800,0
|
|
20240119,173500,221646447200,47800,47800,47800,47800,0
|
|
20240119,173400,221646447200,47800,47800,47800,47800,0
|
|
20240119,173300,221646447200,47800,47800,47800,47800,0
|
|
20240119,173200,221646447200,47800,47800,47800,47800,0
|
|
20240119,173100,221646447200,47800,47800,47800,47800,0
|
|
20240119,173000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,172900,221646447200,47800,47800,47800,47800,0
|
|
20240119,172800,221646447200,47800,47800,47800,47800,0
|
|
20240119,172700,221646447200,47800,47800,47800,47800,0
|
|
20240119,172600,221646447200,47800,47800,47800,47800,0
|
|
20240119,172500,221646447200,47800,47800,47800,47800,0
|
|
20240119,172400,221646447200,47800,47800,47800,47800,0
|
|
20240119,172300,221646447200,47800,47800,47800,47800,0
|
|
20240119,172200,221646447200,47800,47800,47800,47800,0
|
|
20240119,172100,221646447200,47800,47800,47800,47800,0
|
|
20240119,172000,221646447200,47800,47800,47800,47800,0
|
|
20240119,171900,221646447200,47800,47800,47800,47800,0
|
|
20240119,171800,221646447200,47800,47800,47800,47800,0
|
|
20240119,171700,221646447200,47800,47800,47800,47800,0
|
|
20240119,171600,221646447200,47800,47800,47800,47800,0
|
|
20240119,171500,221646447200,47800,47800,47800,47800,0
|
|
20240119,171400,221646447200,47800,47800,47800,47800,0
|
|
20240119,171300,221646447200,47800,47800,47800,47800,0
|
|
20240119,171200,221646447200,47800,47800,47800,47800,0
|
|
20240119,171100,221646447200,47800,47800,47800,47800,0
|
|
20240119,171000,221646447200,47800,47800,47800,47800,0
|
|
20240119,170900,221646447200,47800,47800,47800,47800,0
|
|
20240119,170800,221646447200,47800,47800,47800,47800,0
|
|
20240119,170700,221646447200,47800,47800,47800,47800,0
|
|
20240119,170600,221646447200,47800,47800,47800,47800,0
|
|
20240119,170500,221646447200,47800,47800,47800,47800,0
|
|
20240119,170400,221646447200,47800,47800,47800,47800,0
|
|
20240119,170300,221646447200,47800,47800,47800,47800,0
|
|
20240119,170200,221646447200,47800,47800,47800,47800,0
|
|
20240119,170100,221646447200,47800,47800,47800,47800,0
|
|
20240119,170000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,165900,221646447200,47800,47800,47800,47800,0
|
|
20240119,165800,221646447200,47800,47800,47800,47800,0
|
|
20240119,165700,221646447200,47800,47800,47800,47800,0
|
|
20240119,165600,221646447200,47800,47800,47800,47800,0
|
|
20240119,165500,221646447200,47800,47800,47800,47800,0
|
|
20240119,165400,221646447200,47800,47800,47800,47800,0
|
|
20240119,165300,221646447200,47800,47800,47800,47800,0
|
|
20240119,165200,221646447200,47800,47800,47800,47800,0
|
|
20240119,165100,221646447200,47800,47800,47800,47800,0
|
|
20240119,165000,221646447200,47800,47800,47800,47800,0
|
|
20240119,164900,221646447200,47800,47800,47800,47800,0
|
|
20240119,164800,221646447200,47800,47800,47800,47800,0
|
|
20240119,164700,221646447200,47800,47800,47800,47800,0
|
|
20240119,164600,221646447200,47800,47800,47800,47800,0
|
|
20240119,164500,221646447200,47800,47800,47800,47800,0
|
|
20240119,164400,221646447200,47800,47800,47800,47800,0
|
|
20240119,164300,221646447200,47800,47800,47800,47800,0
|
|
20240119,164200,221646447200,47800,47800,47800,47800,0
|
|
20240119,164100,221646447200,47800,47800,47800,47800,0
|
|
20240119,164000,221646447200,47800,47800,47800,47800,0
|
|
20240119,163900,221646447200,47800,47800,47800,47800,0
|
|
20240119,163800,221646447200,47800,47800,47800,47800,0
|
|
20240119,163700,221646447200,47800,47800,47800,47800,0
|
|
20240119,163600,221646447200,47800,47800,47800,47800,0
|
|
20240119,163500,221646447200,47800,47800,47800,47800,0
|
|
20240119,163400,221646447200,47800,47800,47800,47800,0
|
|
20240119,163300,221646447200,47800,47800,47800,47800,0
|
|
20240119,163200,221646447200,47800,47800,47800,47800,0
|
|
20240119,163100,221646447200,47800,47800,47800,47800,0
|
|
20240119,163000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,162900,221646447200,47800,47800,47800,47800,0
|
|
20240119,162800,221646447200,47800,47800,47800,47800,0
|
|
20240119,162700,221646447200,47800,47800,47800,47800,0
|
|
20240119,162600,221646447200,47800,47800,47800,47800,0
|
|
20240119,162500,221646447200,47800,47800,47800,47800,0
|
|
20240119,162400,221646447200,47800,47800,47800,47800,0
|
|
20240119,162300,221646447200,47800,47800,47800,47800,0
|
|
20240119,162200,221646447200,47800,47800,47800,47800,0
|
|
20240119,162100,221646447200,47800,47800,47800,47800,0
|
|
20240119,162000,221646447200,47800,47800,47800,47800,0
|
|
20240119,161900,221646447200,47800,47800,47800,47800,0
|
|
20240119,161800,221646447200,47800,47800,47800,47800,0
|
|
20240119,161700,221646447200,47800,47800,47800,47800,0
|
|
20240119,161600,221646447200,47800,47800,47800,47800,0
|
|
20240119,161500,221646447200,47800,47800,47800,47800,0
|
|
20240119,161400,221646447200,47800,47800,47800,47800,0
|
|
20240119,161300,221646447200,47800,47800,47800,47800,0
|
|
20240119,161200,221646447200,47800,47800,47800,47800,0
|
|
20240119,161100,221646447200,47800,47800,47800,47800,0
|
|
20240119,161000,221646447200,47800,47800,47800,47800,0
|
|
20240119,160900,221646447200,47800,47800,47800,47800,0
|
|
20240119,160800,221646447200,47800,47800,47800,47800,0
|
|
20240119,160700,221646447200,47800,47800,47800,47800,0
|
|
20240119,160600,221646447200,47800,47800,47800,47800,0
|
|
20240119,160500,221646447200,47800,47800,47800,47800,0
|
|
20240119,160400,221646447200,47800,47800,47800,47800,0
|
|
20240119,160300,221646447200,47800,47800,47800,47800,0
|
|
20240119,160200,221646447200,47800,47800,47800,47800,0
|
|
20240119,160100,221646447200,47800,47800,47800,47800,0
|
|
20240119,160000,221646447200,47800,47800,47800,47800,82770
|
|
20240119,155900,221646447200,47800,47800,47800,47800,0
|
|
20240119,155800,221646447200,47800,47800,47800,47800,0
|
|
20240119,155700,221646447200,47800,47800,47800,47800,0
|
|
20240119,155600,221646447200,47800,47800,47800,47800,0
|
|
20240119,155500,221646447200,47800,47800,47800,47800,0
|
|
20240119,155400,221646447200,47800,47800,47800,47800,0
|
|
20240119,155300,221646447200,47800,47800,47800,47800,0
|
|
20240119,155200,221646447200,47800,47800,47800,47800,0
|
|
20240119,155100,221646447200,47800,47800,47800,47800,0
|
|
20240119,155000,221646447200,47800,47800,47800,47800,0
|
|
20240119,154900,221646447200,47800,47800,47800,47800,0
|
|
20240119,154800,221646447200,47800,47800,47800,47800,0
|
|
20240119,154700,221646447200,47800,47800,47800,47800,0
|
|
20240119,154600,221646447200,47800,47800,47800,47800,0
|
|
20240119,154500,221646447200,47800,47800,47800,47800,0
|
|
20240119,154400,221646447200,47800,47800,47800,47800,0
|
|
20240119,154300,221646447200,47800,47800,47800,47800,0
|
|
20240119,154200,221646447200,47800,47800,47800,47800,0
|
|
20240119,154100,221646447200,47800,47800,47800,47800,0
|
|
20240119,154000,221646447200,47800,47800,47800,47800,0
|
|
20240119,153900,221646447200,47800,47800,47800,47800,0
|
|
20240119,153800,221646447200,47800,47800,47800,47800,0
|
|
20240119,153700,221646447200,47800,47800,47800,47800,0
|
|
20240119,153600,221646447200,47800,47800,47800,47800,0
|
|
20240119,153500,221646447200,47800,47800,47800,47800,0
|
|
20240119,153400,221646447200,47800,47800,47800,47800,0
|
|
20240119,153300,221646447200,47800,47800,47800,47800,0
|
|
20240119,153200,221646447200,47800,47800,47800,47800,0
|
|
20240119,153100,221646447200,47800,47800,47800,47800,0
|
|
20240119,153000,221646447200,47800,47800,47800,47800,165540
|
|
20240119,152900,217690041200,47800,47800,47800,47800,0
|
|
20240119,152800,217690041200,47800,47800,47800,47800,0
|
|
20240119,152700,217690041200,47800,47800,47800,47800,0
|
|
20240119,152600,217690041200,47800,47800,47800,47800,0
|
|
20240119,152500,217690041200,47800,47800,47800,47800,0
|
|
20240119,152400,217690041200,47800,47800,47800,47800,0
|
|
20240119,152300,217690041200,47800,47800,47800,47800,0
|
|
20240119,152200,217690041200,47800,47800,47800,47800,0
|
|
20240119,152100,217690041200,47800,47800,47800,47800,0
|
|
20240119,152000,217690041200,47800,47800,47800,47800,0
|
|
20240119,151900,217690041200,47800,47900,47900,47800,19038
|
|
20240119,151800,216778974750,47900,47800,47950,47800,33418
|
|
20240119,151700,215178990100,47800,47750,47850,47700,21260
|
|
20240119,151600,214163042450,47750,47800,47850,47700,14885
|
|
20240119,151500,213451766150,47800,47750,47850,47650,34572
|
|
20240119,151400,211800489050,47750,47650,47800,47600,37829
|
|
20240119,151300,209995076800,47600,47450,47650,47450,24413
|
|
20240119,151200,208833751600,47450,47400,47550,47350,42283
|
|
20240119,151100,206826186900,47350,47400,47400,47350,5756
|
|
20240119,151000,206553429200,47400,47350,47400,47300,8229
|
|
20240119,150900,206163733900,47350,47250,47350,47250,13536
|
|
20240119,150800,205523270000,47250,47300,47300,47250,4379
|
|
20240119,150700,205316188150,47250,47200,47300,47150,8291
|
|
20240119,150600,204924524050,47200,47150,47250,47100,14062
|
|
20240119,150500,204260980850,47200,47150,47200,47100,5353
|
|
20240119,150400,204008575450,47100,47150,47200,47050,8864
|
|
20240119,150300,203590871400,47200,47150,47200,47100,7179
|
|
20240119,150200,203252453400,47150,47100,47200,47050,9441
|
|
20240119,150100,202807604400,47050,47100,47150,47050,7250
|
|
20240119,150000,202466249400,47100,47150,47150,47100,1978
|
|
20240119,145900,202373075350,47100,47100,47200,47100,6455
|
|
20240119,145800,202068834350,47150,47150,47150,47100,3031
|
|
20240119,145700,201926014700,47150,47150,47200,47100,5889
|
|
20240119,145600,201648340100,47150,47150,47200,47100,6370
|
|
20240119,145500,201347988400,47150,47150,47150,47100,3231
|
|
20240119,145400,201195670650,47150,47150,47200,47100,5204
|
|
20240119,145300,200950369200,47150,47150,47200,47100,4736
|
|
20240119,145200,200727058600,47150,47150,47150,47050,9300
|
|
20240119,145100,200289142350,47100,47100,47150,47100,8021
|
|
20240119,145000,199911238150,47100,47150,47150,47050,3500
|
|
20240119,144900,199746459300,47100,47100,47150,47050,10580
|
|
20240119,144800,199248419400,47100,47100,47100,47050,3744
|
|
20240119,144700,199072098900,47100,47100,47150,47050,5967
|
|
20240119,144600,198791019600,47100,47050,47150,47000,10163
|
|
20240119,144500,198312474200,47050,47000,47050,47000,2722
|
|
20240119,144400,198184461800,47000,46850,47050,46850,14113
|
|
20240119,144300,197521796300,46900,46900,46900,46850,5924
|
|
20240119,144200,197244222450,46850,46900,46900,46850,2622
|
|
20240119,144100,197121344100,46900,46900,46900,46850,1184
|
|
20240119,144000,197065853100,46900,46900,46900,46850,1490
|
|
20240119,143900,196995997900,46850,46850,46900,46850,1690
|
|
20240119,143800,196916762350,46850,46900,46950,46850,4106
|
|
20240119,143700,196724267000,46900,46900,46950,46900,2257
|
|
20240119,143600,196618390950,46950,46950,46950,46900,2213
|
|
20240119,143500,196514533950,46900,46900,46950,46900,1758
|
|
20240119,143400,196432025950,46900,46900,46950,46850,2932
|
|
20240119,143300,196294537450,46900,46900,46950,46850,2324
|
|
20240119,143200,196185541950,46950,46950,46950,46900,2305
|
|
20240119,143100,196077412250,46900,46900,46950,46900,1659
|
|
20240119,143000,195999558700,46950,46950,47000,46850,5999
|
|
20240119,142900,195717972400,46900,46950,47000,46800,7564
|
|
20240119,142800,195362959600,46950,47000,47000,46950,5376
|
|
20240119,142700,195110452900,47000,46900,47000,46850,7262
|
|
20240119,142600,194769660650,46900,46850,46950,46750,8446
|
|
20240119,142500,194373862300,46850,46750,46900,46750,10515
|
|
20240119,142400,193881566050,46750,46600,46800,46600,11355
|
|
20240119,142300,193351083300,46650,46500,46650,46450,5339
|
|
20240119,142200,193102380750,46500,46450,46500,46350,5474
|
|
20240119,142100,192848118400,46450,46450,46500,46450,3204
|
|
20240119,142000,192699259600,46500,46450,46500,46350,8026
|
|
20240119,141900,192326932600,46450,46450,46500,46400,5325
|
|
20240119,141800,192079625600,46450,46700,46700,46450,11173
|
|
20240119,141700,191559133550,46700,46600,46700,46600,5267
|
|
20240119,141600,191313378700,46600,46600,46650,46550,4659
|
|
20240119,141500,191096254200,46600,46600,46650,46600,3128
|
|
20240119,141400,190950453350,46650,46550,46650,46550,6343
|
|
20240119,141300,190654848200,46550,46550,46600,46550,3225
|
|
20240119,141200,190504598850,46600,46550,46600,46500,3939
|
|
20240119,141100,190321245450,46450,46600,46650,46450,10240
|
|
20240119,141000,189844888250,46600,46450,46600,46400,8413
|
|
20240119,140900,189453680400,46450,46400,46450,46300,11069
|
|
20240119,140800,188940784700,46350,46450,46500,46300,11984
|
|
20240119,140700,188385215400,46450,46550,46550,46400,6140
|
|
20240119,140600,188099890150,46500,46300,46550,46300,11804
|
|
20240119,140500,187552144550,46350,46450,46500,46300,25284
|
|
20240119,140400,186378640850,46450,46500,46550,46450,4515
|
|
20240119,140300,186168748700,46500,46550,46600,46500,5429
|
|
20240119,140200,185916107700,46550,46550,46600,46500,3353
|
|
20240119,140100,185760019200,46600,46500,46600,46450,12627
|
|
20240119,140000,185173072650,46500,46550,46600,46450,13762
|
|
20240119,135900,184533092500,46500,46700,46700,46500,32587
|
|
20240119,135800,183015363350,46700,46850,46900,46650,48407
|
|
20240119,135700,180751717950,46850,46950,46950,46850,9678
|
|
20240119,135600,180297998750,46950,47000,47050,46950,5350
|
|
20240119,135500,180046574400,47050,46950,47050,46900,8247
|
|
20240119,135400,179659046050,47000,47000,47050,46950,3513
|
|
20240119,135300,179493948850,47000,46950,47050,46950,2956
|
|
20240119,135200,179355041850,46950,46950,47050,46950,4917
|
|
20240119,135100,179123956450,47000,47000,47050,46950,5225
|
|
20240119,135000,178878550700,47050,47000,47050,46950,5167
|
|
20240119,134900,178635560150,47000,47000,47050,46900,11645
|
|
20240119,134800,178088722700,47050,47000,47050,46950,6753
|
|
20240119,134700,177771437650,46950,47000,47050,46900,23363
|
|
20240119,134600,176673929750,47050,47000,47100,47000,2025
|
|
20240119,134500,176578697000,47000,47050,47100,47000,1853
|
|
20240119,134400,176491506600,47050,47050,47150,47050,4702
|
|
20240119,134300,176270012000,47050,47000,47100,46950,9689
|
|
20240119,134200,175814202250,47000,47050,47050,47000,2551
|
|
20240119,134100,175694282150,47000,47050,47050,47000,3840
|
|
20240119,134000,175513757550,47050,46950,47100,46900,8452
|
|
20240119,133900,175116508700,47000,46950,47050,46900,9136
|
|
20240119,133800,174687582650,46950,47000,47050,46950,5250
|
|
20240119,133700,174440935650,46950,46950,47000,46900,13391
|
|
20240119,133600,173812352400,46950,47000,47050,46950,24314
|
|
20240119,133500,172669769350,47000,47100,47100,47000,5208
|
|
20240119,133400,172424800600,47050,47050,47100,47050,3490
|
|
20240119,133300,172260542650,47100,47100,47150,47050,6264
|
|
20240119,133200,171965548350,47100,47200,47200,47100,2098
|
|
20240119,133100,171866640550,47150,47250,47250,47150,1685
|
|
20240119,133000,171787122350,47250,47300,47300,47200,2523
|
|
20240119,132900,171667886200,47250,47150,47300,47150,4227
|
|
20240119,132800,171468300200,47150,47050,47200,47000,8420
|
|
20240119,132700,171071754700,47050,47050,47100,47050,4635
|
|
20240119,132600,170853645350,47050,47150,47150,47050,10133
|
|
20240119,132500,170376469000,47150,47150,47150,47100,4671
|
|
20240119,132400,170156379950,47150,47250,47250,47100,7579
|
|
20240119,132300,169798777200,47250,47200,47250,47200,2220
|
|
20240119,132200,169693936650,47200,47200,47250,47200,1743
|
|
20240119,132100,169611651050,47200,47350,47400,47200,5401
|
|
20240119,132000,169356056400,47350,47450,47450,47350,3596
|
|
20240119,131900,169185600350,47400,47450,47500,47350,13319
|
|
20240119,131800,168554009400,47450,47250,47450,47200,17269
|
|
20240119,131700,167736175350,47250,47200,47250,47200,2178
|
|
20240119,131600,167633365950,47200,47250,47250,47150,2855
|
|
20240119,131500,167498591900,47250,47200,47250,47150,6956
|
|
20240119,131400,167170118450,47200,47250,47250,47200,2292
|
|
20240119,131300,167061906700,47250,47250,47300,47200,1953
|
|
20240119,131200,166969648850,47250,47200,47300,47200,4297
|
|
20240119,131100,166766642550,47200,47200,47300,47200,2830
|
|
20240119,131000,166632967450,47250,47300,47300,47200,3402
|
|
20240119,130900,166472206000,47250,47350,47400,47250,9555
|
|
20240119,130800,166019849900,47350,47100,47350,47100,10668
|
|
20240119,130700,165515593750,47100,47100,47200,47100,3552
|
|
20240119,130600,165348197900,47150,47150,47200,47100,3238
|
|
20240119,130500,165195498850,47100,47100,47200,47050,11549
|
|
20240119,130400,164651352150,47100,47050,47200,47050,7860
|
|
20240119,130300,164281067800,47050,47200,47250,47050,21356
|
|
20240119,130200,163274382950,47250,47250,47300,47200,4963
|
|
20240119,130100,163040007200,47250,47250,47300,47250,3293
|
|
20240119,130000,162884368550,47300,47250,47300,47200,6509
|
|
20240119,125900,162576819250,47250,47300,47350,47250,6225
|
|
20240119,125800,162282608100,47300,47350,47400,47300,4743
|
|
20240119,125700,162058096350,47350,47350,47400,47300,4481
|
|
20240119,125600,161845912850,47350,47500,47500,47300,3797
|
|
20240119,125500,161665946500,47500,47400,47500,47400,5831
|
|
20240119,125400,161389321800,47400,47500,47500,47400,5291
|
|
20240119,125300,161138221150,47500,47250,47500,47250,9188
|
|
20240119,125200,160702682450,47300,47350,47350,47250,3108
|
|
20240119,125100,160555717900,47350,47300,47350,47300,4283
|
|
20240119,125000,160353108900,47300,47400,47400,47300,2689
|
|
20240119,124900,160225742350,47400,47200,47450,47200,11366
|
|
20240119,124800,159688137050,47200,47250,47300,47200,7611
|
|
20240119,124700,159328559650,47250,47350,47350,47250,5262
|
|
20240119,124600,159079644950,47400,47300,47400,47250,6194
|
|
20240119,124500,158786437850,47300,47400,47450,47200,18894
|
|
20240119,124400,157892719650,47400,47450,47500,47400,10848
|
|
20240119,124300,157377813300,47450,47300,47500,47300,6254
|
|
20240119,124200,157081532650,47350,47350,47450,47300,11013
|
|
20240119,124100,156560065850,47350,47450,47550,47300,15109
|
|
20240119,124000,155843759750,47500,47700,47800,47450,28757
|
|
20240119,123900,154472858600,47750,47700,47800,47650,34104
|
|
20240119,123800,152844364850,47750,47600,47750,47550,21820
|
|
20240119,123700,151803823600,47550,47600,47700,47500,40187
|
|
20240119,123600,149889994450,47550,47450,47600,47350,48924
|
|
20240119,123500,147566594150,47450,47350,47500,47250,40079
|
|
20240119,123400,145666674250,47350,47350,47350,47250,5134
|
|
20240119,123300,145423815550,47350,47250,47350,47250,6292
|
|
20240119,123200,145126219100,47250,47250,47300,47150,9897
|
|
20240119,123100,144658645300,47300,47300,47350,47300,6700
|
|
20240119,123000,144341621000,47300,47200,47350,47150,11939
|
|
20240119,122900,143777398400,47200,47150,47200,47150,3744
|
|
20240119,122800,143600829600,47200,47400,47400,47100,14866
|
|
20240119,122700,142898781300,47400,47300,47400,47300,9153
|
|
20240119,122600,142465371250,47300,47300,47400,47250,24549
|
|
20240119,122500,141303241200,47350,47250,47350,47200,16221
|
|
20240119,122400,140536275450,47250,47100,47250,47100,6219
|
|
20240119,122300,140242832850,47150,47250,47250,47100,10706
|
|
20240119,122200,139737653000,47250,47250,47250,47100,10421
|
|
20240119,122100,139245937450,47250,47300,47300,47150,16435
|
|
20240119,122000,138469787350,47300,47350,47350,47250,17210
|
|
20240119,121900,137655863100,47350,47350,47400,47250,28827
|
|
20240119,121800,136291421050,47300,47150,47400,47100,57996
|
|
20240119,121700,133549912600,47150,46750,47150,46700,151185
|
|
20240119,121600,126450953450,46750,46750,46750,46700,1411
|
|
20240119,121500,126385032250,46700,46700,46750,46650,2599
|
|
20240119,121400,126263695650,46700,46750,46750,46650,2077
|
|
20240119,121300,126166703550,46700,46700,46750,46650,3600
|
|
20240119,121200,125998606850,46700,46750,46750,46700,2797
|
|
20240119,121100,125867967150,46750,46750,46750,46700,1676
|
|
20240119,121000,125789645100,46750,46700,46750,46700,3365
|
|
20240119,120900,125632374800,46700,46700,46750,46700,953
|
|
20240119,120800,125587864700,46750,46750,46800,46750,6681
|
|
20240119,120700,125275486500,46750,46800,46800,46750,2061
|
|
20240119,120600,125179061650,46750,46800,46800,46750,2521
|
|
20240119,120500,125061110800,46800,46700,46800,46650,6177
|
|
20240119,120400,124772518150,46650,46650,46700,46650,3098
|
|
20240119,120300,124627917000,46650,46550,46700,46550,2502
|
|
20240119,120200,124511186750,46600,46600,46650,46550,3407
|
|
20240119,120100,124352504800,46600,46600,46650,46550,2101
|
|
20240119,120000,124254590450,46600,46600,46650,46550,1931
|
|
20240119,115900,124164591000,46600,46600,46650,46500,3156
|
|
20240119,115800,124017627200,46600,46700,46700,46500,12997
|
|
20240119,115700,123411844200,46700,46750,46800,46650,4601
|
|
20240119,115600,123196970450,46750,46800,46850,46700,12922
|
|
20240119,115500,122592051350,46800,46700,46800,46700,13883
|
|
20240119,115400,121942613400,46700,46700,46700,46650,4389
|
|
20240119,115300,121737727250,46700,46700,46750,46650,4936
|
|
20240119,115200,121507171700,46750,46700,46750,46700,1576
|
|
20240119,115100,121433536150,46700,46750,46750,46650,3775
|
|
20240119,115000,121257178950,46750,46700,46750,46650,5231
|
|
20240119,114900,121012737100,46700,46750,46750,46700,5167
|
|
20240119,114800,120771257000,46750,46650,46750,46550,14074
|
|
20240119,114700,120114723200,46600,46650,46700,46600,3519
|
|
20240119,114600,119950590250,46700,46700,46700,46650,3478
|
|
20240119,114500,119788244050,46700,46700,46800,46650,7414
|
|
20240119,114400,119441862050,46700,46800,46800,46650,5324
|
|
20240119,114300,119193063300,46800,46750,46800,46750,5676
|
|
20240119,114200,118927617100,46750,46800,46800,46700,7785
|
|
20240119,114100,118563712050,46800,46700,46800,46700,14307
|
|
20240119,114000,117894757400,46700,46700,46750,46650,5411
|
|
20240119,113900,117642042400,46700,46700,46750,46650,4654
|
|
20240119,113800,117424709650,46750,46500,46750,46450,37556
|
|
20240119,113700,115673734950,46450,46400,46450,46350,6985
|
|
20240119,113600,115349501050,46450,46400,46450,46400,1162
|
|
20240119,113500,115295551250,46450,46450,46500,46400,3687
|
|
20240119,113400,115124233400,46500,46450,46500,46450,1849
|
|
20240119,113300,115038296950,46450,46500,46500,46450,2031
|
|
20240119,113200,114943885650,46450,46450,46500,46400,4347
|
|
20240119,113100,114741912700,46400,46450,46450,46400,1541
|
|
20240119,113000,114670360800,46400,46450,46450,46400,2756
|
|
20240119,112900,114542353600,46450,46450,46450,46400,2604
|
|
20240119,112800,114421416950,46400,46400,46450,46400,1156
|
|
20240119,112700,114367747600,46400,46300,46400,46300,2546
|
|
20240119,112600,114249665350,46350,46450,46450,46300,2253
|
|
20240119,112500,114145184350,46450,46350,46450,46350,3762
|
|
20240119,112400,113970610100,46350,46400,46450,46350,3779
|
|
20240119,112300,113795254050,46450,46500,46500,46400,1491
|
|
20240119,112200,113726030400,46500,46450,46500,46400,7439
|
|
20240119,112100,113380537800,46450,46350,46450,46300,5702
|
|
20240119,112000,113115875300,46350,46200,46400,46200,9310
|
|
20240119,111900,112684528300,46250,46050,46250,46050,5834
|
|
20240119,111800,112415307850,46000,46050,46100,46000,4704
|
|
20240119,111700,112198737500,46050,46100,46100,46000,2008
|
|
20240119,111600,112106266950,46050,46050,46100,46000,1413
|
|
20240119,111500,112041209050,46050,46000,46100,46000,1893
|
|
20240119,111400,111954056150,46050,46000,46050,46000,1173
|
|
20240119,111300,111900075200,46050,46000,46100,45950,26484
|
|
20240119,111200,110681758200,46000,46050,46100,46000,3948
|
|
20240119,111100,110499941400,46050,46150,46150,46050,1710
|
|
20240119,111000,110421128550,46150,46100,46150,46100,700
|
|
20240119,110900,110388850600,46100,46100,46150,46100,1253
|
|
20240119,110800,110331057900,46100,46100,46150,46050,2298
|
|
20240119,110700,110225113200,46100,46050,46150,46050,7650
|
|
20240119,110600,109872514150,46100,46050,46100,46050,4345
|
|
20240119,110500,109672402250,46100,46100,46150,46050,3481
|
|
20240119,110400,109511913350,46100,46150,46150,46100,1726
|
|
20240119,110300,109432314200,46150,46200,46250,46150,3952
|
|
20240119,110200,109249867050,46200,46200,46250,46200,1387
|
|
20240119,110100,109185784900,46200,46250,46250,46150,3072
|
|
20240119,110000,109043811600,46200,46250,46250,46200,1690
|
|
20240119,105900,108965715250,46250,46250,46250,46200,917
|
|
20240119,105800,108923318750,46250,46150,46250,46150,4399
|
|
20240119,105700,108720057800,46150,46200,46250,46150,2874
|
|
20240119,105600,108587283250,46200,46150,46200,46100,3085
|
|
20240119,105500,108444910600,46150,46100,46150,46050,3279
|
|
20240119,105400,108293813350,46100,46050,46100,46050,3222
|
|
20240119,105300,108145410550,46050,46000,46100,45950,8962
|
|
20240119,105200,107732940000,45950,46000,46050,45950,18531
|
|
20240119,105100,106880694800,46000,46150,46150,46000,9651
|
|
20240119,105000,106436090800,46100,46100,46150,46100,3775
|
|
20240119,104900,106262043000,46100,46150,46200,46100,6513
|
|
20240119,104800,105961517850,46150,46400,46400,46150,10543
|
|
20240119,104700,105473559800,46400,46450,46450,46350,6765
|
|
20240119,104600,105159582400,46450,46500,46500,46400,6979
|
|
20240119,104500,104835555150,46450,46350,46500,46350,3934
|
|
20240119,104400,104652846600,46350,46450,46500,46300,5642
|
|
20240119,104300,104391060950,46500,46450,46500,46400,5049
|
|
20240119,104200,104156606150,46500,46500,46550,46450,5773
|
|
20240119,104100,103888141950,46500,46400,46550,46400,11209
|
|
20240119,104000,103366924150,46400,46250,46450,46200,4940
|
|
20240119,103900,103138148700,46250,46400,46450,46200,4816
|
|
20240119,103800,102915084400,46400,46400,46450,46400,4898
|
|
20240119,103700,102687636750,46450,46450,46450,46300,6038
|
|
20240119,103600,102407413500,46450,46400,46500,46350,5282
|
|
20240119,103500,102162169050,46400,46350,46500,46350,5548
|
|
20240119,103400,101904461950,46350,46500,46500,46250,7741
|
|
20240119,103300,101545630950,46450,46300,46550,46300,18759
|
|
20240119,103200,100674125400,46300,46100,46350,46050,12179
|
|
20240119,103100,100111475850,46100,46050,46150,46000,17010
|
|
20240119,103000,99328212550,46100,46100,46100,45900,27329
|
|
20240119,102900,98070800000,46100,46100,46100,46050,4839
|
|
20240119,102800,97847801950,46100,46200,46250,46050,5717
|
|
20240119,102700,97584105100,46200,46200,46250,46150,3434
|
|
20240119,102600,97425439550,46250,46250,46250,46150,4217
|
|
20240119,102500,97230606450,46250,46100,46300,46050,7661
|
|
20240119,102400,96877214850,46100,46200,46250,46100,9167
|
|
20240119,102300,96454314000,46200,46300,46350,46200,7799
|
|
20240119,102200,96093404400,46300,46400,46450,46300,6577
|
|
20240119,102100,95788302700,46400,46250,46400,46200,7316
|
|
20240119,102000,95449503500,46250,46150,46300,46100,7039
|
|
20240119,101900,95124371000,46150,46150,46250,46050,22549
|
|
20240119,101800,94084367800,46150,46300,46350,46150,24706
|
|
20240119,101700,92941761950,46300,46400,46450,46300,18128
|
|
20240119,101600,92101294150,46400,46850,46850,46300,45110
|
|
20240119,101500,90002011000,46800,46750,46850,46750,13166
|
|
20240119,101400,89385856600,46800,46800,46850,46750,10776
|
|
20240119,101300,88881600550,46750,46800,46900,46750,18182
|
|
20240119,101200,88030774100,46800,46900,46950,46800,27010
|
|
20240119,101100,86764886000,46900,46800,46950,46750,47533
|
|
20240119,101000,84537223750,46800,46700,46800,46550,23904
|
|
20240119,100900,83421163600,46750,46700,46800,46650,46572
|
|
20240119,100800,81244322200,46750,46350,46750,46300,109998
|
|
20240119,100700,76125675550,46350,46350,46400,46300,8620
|
|
20240119,100600,75726170400,46350,46300,46400,46300,23624
|
|
20240119,100500,74631101800,46300,46100,46300,46050,8940
|
|
20240119,100400,74217946300,46050,46100,46100,46050,7823
|
|
20240119,100300,73857474600,46050,46350,46350,46000,21920
|
|
20240119,100200,72845891250,46350,46200,46350,46150,24343
|
|
20240119,100100,71719440350,46200,46100,46200,46050,15852
|
|
20240119,100000,70988079650,46100,46050,46100,46000,9020
|
|
20240119,095900,70572707550,46050,46050,46050,46000,6506
|
|
20240119,095800,70273126000,46050,45900,46050,45900,12718
|
|
20240119,095700,69688356550,45900,45950,45950,45850,3451
|
|
20240119,095600,69529947400,45900,45900,45950,45800,15949
|
|
20240119,095500,68798163100,45850,45750,45950,45700,8978
|
|
20240119,095400,68386323950,45750,45600,45850,45600,9958
|
|
20240119,095300,67930842800,45600,45800,45800,45600,8804
|
|
20240119,095200,67528450950,45800,45800,45850,45750,4384
|
|
20240119,095100,67327758750,45800,45800,45850,45750,5811
|
|
20240119,095000,67061667500,45800,45750,45850,45700,6698
|
|
20240119,094900,66755000350,45700,45600,45750,45600,5493
|
|
20240119,094800,66504142750,45550,45500,45600,45500,4229
|
|
20240119,094700,66311503500,45550,45550,45600,45450,12526
|
|
20240119,094600,65741455800,45500,45600,45600,45500,7694
|
|
20240119,094500,65391111000,45550,45550,45600,45500,7187
|
|
20240119,094400,65063945600,45500,45500,45550,45450,13108
|
|
20240119,094300,64467634300,45450,45650,45650,45450,23789
|
|
20240119,094200,63383773700,45650,45900,45950,45650,19300
|
|
20240119,094100,62500680600,45900,46000,46050,45850,14729
|
|
20240119,094000,61823966300,46050,45800,46100,45800,15304
|
|
20240119,093900,61120762750,45800,45750,45800,45750,6401
|
|
20240119,093800,60827780250,45750,45800,45800,45750,6092
|
|
20240119,093700,60549030650,45800,45800,45800,45750,5976
|
|
20240119,093600,60275445000,45800,45850,45900,45800,9140
|
|
20240119,093500,59856554800,45850,45800,45900,45700,14641
|
|
20240119,093400,59185981450,45750,45900,45950,45750,16192
|
|
20240119,093300,58443545550,45850,46100,46150,45850,38349
|
|
20240119,093200,56680097150,46100,46200,46200,46050,17909
|
|
20240119,093100,55854278100,46200,46500,46550,46150,40295
|
|
20240119,093000,53983890350,46450,46150,46500,46150,36374
|
|
20240119,092900,52296503500,46150,46350,46450,46100,29696
|
|
20240119,092800,50921398650,46350,46500,46500,46350,50068
|
|
20240119,092700,48595326650,46450,45950,46500,45950,139715
|
|
20240119,092600,42139060450,45950,45800,46000,45750,54508
|
|
20240119,092500,39637100450,45800,45750,45850,45650,13837
|
|
20240119,092400,39003666750,45750,45450,45800,45400,22778
|
|
20240119,092300,37965288250,45500,45500,45550,45450,6558
|
|
20240119,092200,37666903400,45550,45650,45650,45450,16586
|
|
20240119,092100,36911271250,45650,45550,45700,45500,6891
|
|
20240119,092000,36596989650,45550,45800,45850,45500,15300
|
|
20240119,091900,35898444550,45850,45800,45850,45700,13276
|
|
20240119,091800,35290683600,45800,45900,45900,45750,10805
|
|
20240119,091700,34795430400,45900,45850,45900,45750,12930
|
|
20240119,091600,34202868300,45850,45450,45850,45450,34193
|
|
20240119,091500,32643365650,45500,45550,45550,45450,8911
|
|
20240119,091400,32238055900,45500,45500,45600,45450,13347
|
|
20240119,091300,31630583250,45550,45600,45600,45450,18317
|
|
20240119,091200,30796894750,45550,45500,45750,45450,12756
|
|
20240119,091100,30215416900,45600,45500,45650,45350,26051
|
|
20240119,091000,29030823900,45550,45850,45900,45500,29811
|
|
20240119,090900,27669576150,45850,45900,45950,45850,20603
|
|
20240119,090800,26723597350,45900,45700,45950,45700,32426
|
|
20240119,090700,25236819400,45750,45600,45750,45500,27210
|
|
20240119,090600,23995015350,45650,45500,45700,45450,19806
|
|
20240119,090500,23091194200,45500,45400,45600,45300,24631
|
|
20240119,090400,21972704800,45400,45850,45850,45250,50438
|
|
20240119,090300,19676309900,45850,45900,46000,45750,73004
|
|
20240119,090200,16325664850,45900,45500,45950,45500,53170
|
|
20240119,090100,13892216350,45500,45800,45900,45500,72574
|
|
20240119,090000,10577526400,45850,46050,46050,45600,230127
|