764 lines
42 KiB
CSV
764 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,214100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,214000,62299033930,20700,20700,20700,20700,0
|
|
20240104,213900,62299033930,20700,20700,20700,20700,0
|
|
20240104,213800,62299033930,20700,20700,20700,20700,0
|
|
20240104,213700,62299033930,20700,20700,20700,20700,0
|
|
20240104,213600,62299033930,20700,20700,20700,20700,0
|
|
20240104,213500,62299033930,20700,20700,20700,20700,0
|
|
20240104,213400,62299033930,20700,20700,20700,20700,0
|
|
20240104,213300,62299033930,20700,20700,20700,20700,0
|
|
20240104,213200,62299033930,20700,20700,20700,20700,0
|
|
20240104,213100,62299033930,20700,20700,20700,20700,0
|
|
20240104,213000,62299033930,20700,20700,20700,20700,0
|
|
20240104,212900,62299033930,20700,20700,20700,20700,0
|
|
20240104,212800,62299033930,20700,20700,20700,20700,0
|
|
20240104,212700,62299033930,20700,20700,20700,20700,0
|
|
20240104,212600,62299033930,20700,20700,20700,20700,0
|
|
20240104,212500,62299033930,20700,20700,20700,20700,0
|
|
20240104,212400,62299033930,20700,20700,20700,20700,0
|
|
20240104,212300,62299033930,20700,20700,20700,20700,0
|
|
20240104,212200,62299033930,20700,20700,20700,20700,0
|
|
20240104,212100,62299033930,20700,20700,20700,20700,0
|
|
20240104,212000,62299033930,20700,20700,20700,20700,0
|
|
20240104,211900,62299033930,20700,20700,20700,20700,0
|
|
20240104,211800,62299033930,20700,20700,20700,20700,0
|
|
20240104,211700,62299033930,20700,20700,20700,20700,0
|
|
20240104,211600,62299033930,20700,20700,20700,20700,0
|
|
20240104,211500,62299033930,20700,20700,20700,20700,0
|
|
20240104,211400,62299033930,20700,20700,20700,20700,0
|
|
20240104,211300,62299033930,20700,20700,20700,20700,0
|
|
20240104,211200,62299033930,20700,20700,20700,20700,0
|
|
20240104,211100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,211000,62299033930,20700,20700,20700,20700,0
|
|
20240104,210900,62299033930,20700,20700,20700,20700,0
|
|
20240104,210800,62299033930,20700,20700,20700,20700,0
|
|
20240104,210700,62299033930,20700,20700,20700,20700,0
|
|
20240104,210600,62299033930,20700,20700,20700,20700,0
|
|
20240104,210500,62299033930,20700,20700,20700,20700,0
|
|
20240104,210400,62299033930,20700,20700,20700,20700,0
|
|
20240104,210300,62299033930,20700,20700,20700,20700,0
|
|
20240104,210200,62299033930,20700,20700,20700,20700,0
|
|
20240104,210100,62299033930,20700,20700,20700,20700,0
|
|
20240104,210000,62299033930,20700,20700,20700,20700,0
|
|
20240104,205900,62299033930,20700,20700,20700,20700,0
|
|
20240104,205800,62299033930,20700,20700,20700,20700,0
|
|
20240104,205700,62299033930,20700,20700,20700,20700,0
|
|
20240104,205600,62299033930,20700,20700,20700,20700,0
|
|
20240104,205500,62299033930,20700,20700,20700,20700,0
|
|
20240104,205400,62299033930,20700,20700,20700,20700,0
|
|
20240104,205300,62299033930,20700,20700,20700,20700,0
|
|
20240104,205200,62299033930,20700,20700,20700,20700,0
|
|
20240104,205100,62299033930,20700,20700,20700,20700,0
|
|
20240104,205000,62299033930,20700,20700,20700,20700,0
|
|
20240104,204900,62299033930,20700,20700,20700,20700,0
|
|
20240104,204800,62299033930,20700,20700,20700,20700,0
|
|
20240104,204700,62299033930,20700,20700,20700,20700,0
|
|
20240104,204600,62299033930,20700,20700,20700,20700,0
|
|
20240104,204500,62299033930,20700,20700,20700,20700,0
|
|
20240104,204400,62299033930,20700,20700,20700,20700,0
|
|
20240104,204300,62299033930,20700,20700,20700,20700,0
|
|
20240104,204200,62299033930,20700,20700,20700,20700,0
|
|
20240104,204100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,204000,62299033930,20700,20700,20700,20700,0
|
|
20240104,203900,62299033930,20700,20700,20700,20700,0
|
|
20240104,203800,62299033930,20700,20700,20700,20700,0
|
|
20240104,203700,62299033930,20700,20700,20700,20700,0
|
|
20240104,203600,62299033930,20700,20700,20700,20700,0
|
|
20240104,203500,62299033930,20700,20700,20700,20700,0
|
|
20240104,203400,62299033930,20700,20700,20700,20700,0
|
|
20240104,203300,62299033930,20700,20700,20700,20700,0
|
|
20240104,203200,62299033930,20700,20700,20700,20700,0
|
|
20240104,203100,62299033930,20700,20700,20700,20700,0
|
|
20240104,203000,62299033930,20700,20700,20700,20700,0
|
|
20240104,202900,62299033930,20700,20700,20700,20700,0
|
|
20240104,202800,62299033930,20700,20700,20700,20700,0
|
|
20240104,202700,62299033930,20700,20700,20700,20700,0
|
|
20240104,202600,62299033930,20700,20700,20700,20700,0
|
|
20240104,202500,62299033930,20700,20700,20700,20700,0
|
|
20240104,202400,62299033930,20700,20700,20700,20700,0
|
|
20240104,202300,62299033930,20700,20700,20700,20700,0
|
|
20240104,202200,62299033930,20700,20700,20700,20700,0
|
|
20240104,202100,62299033930,20700,20700,20700,20700,0
|
|
20240104,202000,62299033930,20700,20700,20700,20700,0
|
|
20240104,201900,62299033930,20700,20700,20700,20700,0
|
|
20240104,201800,62299033930,20700,20700,20700,20700,0
|
|
20240104,201700,62299033930,20700,20700,20700,20700,0
|
|
20240104,201600,62299033930,20700,20700,20700,20700,0
|
|
20240104,201500,62299033930,20700,20700,20700,20700,0
|
|
20240104,201400,62299033930,20700,20700,20700,20700,0
|
|
20240104,201300,62299033930,20700,20700,20700,20700,0
|
|
20240104,201200,62299033930,20700,20700,20700,20700,0
|
|
20240104,201100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,201000,62299033930,20700,20700,20700,20700,0
|
|
20240104,200900,62299033930,20700,20700,20700,20700,0
|
|
20240104,200800,62299033930,20700,20700,20700,20700,0
|
|
20240104,200700,62299033930,20700,20700,20700,20700,0
|
|
20240104,200600,62299033930,20700,20700,20700,20700,0
|
|
20240104,200500,62299033930,20700,20700,20700,20700,0
|
|
20240104,200400,62299033930,20700,20700,20700,20700,0
|
|
20240104,200300,62299033930,20700,20700,20700,20700,0
|
|
20240104,200200,62299033930,20700,20700,20700,20700,0
|
|
20240104,200100,62299033930,20700,20700,20700,20700,0
|
|
20240104,200000,62299033930,20700,20700,20700,20700,0
|
|
20240104,195900,62299033930,20700,20700,20700,20700,0
|
|
20240104,195800,62299033930,20700,20700,20700,20700,0
|
|
20240104,195700,62299033930,20700,20700,20700,20700,0
|
|
20240104,195600,62299033930,20700,20700,20700,20700,0
|
|
20240104,195500,62299033930,20700,20700,20700,20700,0
|
|
20240104,195400,62299033930,20700,20700,20700,20700,0
|
|
20240104,195300,62299033930,20700,20700,20700,20700,0
|
|
20240104,195200,62299033930,20700,20700,20700,20700,0
|
|
20240104,195100,62299033930,20700,20700,20700,20700,0
|
|
20240104,195000,62299033930,20700,20700,20700,20700,0
|
|
20240104,194900,62299033930,20700,20700,20700,20700,0
|
|
20240104,194800,62299033930,20700,20700,20700,20700,0
|
|
20240104,194700,62299033930,20700,20700,20700,20700,0
|
|
20240104,194600,62299033930,20700,20700,20700,20700,0
|
|
20240104,194500,62299033930,20700,20700,20700,20700,0
|
|
20240104,194400,62299033930,20700,20700,20700,20700,0
|
|
20240104,194300,62299033930,20700,20700,20700,20700,0
|
|
20240104,194200,62299033930,20700,20700,20700,20700,0
|
|
20240104,194100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,194000,62299033930,20700,20700,20700,20700,0
|
|
20240104,193900,62299033930,20700,20700,20700,20700,0
|
|
20240104,193800,62299033930,20700,20700,20700,20700,0
|
|
20240104,193700,62299033930,20700,20700,20700,20700,0
|
|
20240104,193600,62299033930,20700,20700,20700,20700,0
|
|
20240104,193500,62299033930,20700,20700,20700,20700,0
|
|
20240104,193400,62299033930,20700,20700,20700,20700,0
|
|
20240104,193300,62299033930,20700,20700,20700,20700,0
|
|
20240104,193200,62299033930,20700,20700,20700,20700,0
|
|
20240104,193100,62299033930,20700,20700,20700,20700,0
|
|
20240104,193000,62299033930,20700,20700,20700,20700,0
|
|
20240104,192900,62299033930,20700,20700,20700,20700,0
|
|
20240104,192800,62299033930,20700,20700,20700,20700,0
|
|
20240104,192700,62299033930,20700,20700,20700,20700,0
|
|
20240104,192600,62299033930,20700,20700,20700,20700,0
|
|
20240104,192500,62299033930,20700,20700,20700,20700,0
|
|
20240104,192400,62299033930,20700,20700,20700,20700,0
|
|
20240104,192300,62299033930,20700,20700,20700,20700,0
|
|
20240104,192200,62299033930,20700,20700,20700,20700,0
|
|
20240104,192100,62299033930,20700,20700,20700,20700,0
|
|
20240104,192000,62299033930,20700,20700,20700,20700,0
|
|
20240104,191900,62299033930,20700,20700,20700,20700,0
|
|
20240104,191800,62299033930,20700,20700,20700,20700,0
|
|
20240104,191700,62299033930,20700,20700,20700,20700,0
|
|
20240104,191600,62299033930,20700,20700,20700,20700,0
|
|
20240104,191500,62299033930,20700,20700,20700,20700,0
|
|
20240104,191400,62299033930,20700,20700,20700,20700,0
|
|
20240104,191300,62299033930,20700,20700,20700,20700,0
|
|
20240104,191200,62299033930,20700,20700,20700,20700,0
|
|
20240104,191100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,191000,62299033930,20700,20700,20700,20700,0
|
|
20240104,190900,62299033930,20700,20700,20700,20700,0
|
|
20240104,190800,62299033930,20700,20700,20700,20700,0
|
|
20240104,190700,62299033930,20700,20700,20700,20700,0
|
|
20240104,190600,62299033930,20700,20700,20700,20700,0
|
|
20240104,190500,62299033930,20700,20700,20700,20700,0
|
|
20240104,190400,62299033930,20700,20700,20700,20700,0
|
|
20240104,190300,62299033930,20700,20700,20700,20700,0
|
|
20240104,190200,62299033930,20700,20700,20700,20700,0
|
|
20240104,190100,62299033930,20700,20700,20700,20700,0
|
|
20240104,190000,62299033930,20700,20700,20700,20700,0
|
|
20240104,185900,62299033930,20700,20700,20700,20700,0
|
|
20240104,185800,62299033930,20700,20700,20700,20700,0
|
|
20240104,185700,62299033930,20700,20700,20700,20700,0
|
|
20240104,185600,62299033930,20700,20700,20700,20700,0
|
|
20240104,185500,62299033930,20700,20700,20700,20700,0
|
|
20240104,185400,62299033930,20700,20700,20700,20700,0
|
|
20240104,185300,62299033930,20700,20700,20700,20700,0
|
|
20240104,185200,62299033930,20700,20700,20700,20700,0
|
|
20240104,185100,62299033930,20700,20700,20700,20700,0
|
|
20240104,185000,62299033930,20700,20700,20700,20700,0
|
|
20240104,184900,62299033930,20700,20700,20700,20700,0
|
|
20240104,184800,62299033930,20700,20700,20700,20700,0
|
|
20240104,184700,62299033930,20700,20700,20700,20700,0
|
|
20240104,184600,62299033930,20700,20700,20700,20700,0
|
|
20240104,184500,62299033930,20700,20700,20700,20700,0
|
|
20240104,184400,62299033930,20700,20700,20700,20700,0
|
|
20240104,184300,62299033930,20700,20700,20700,20700,0
|
|
20240104,184200,62299033930,20700,20700,20700,20700,0
|
|
20240104,184100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,184000,62299033930,20700,20700,20700,20700,0
|
|
20240104,183900,62299033930,20700,20700,20700,20700,0
|
|
20240104,183800,62299033930,20700,20700,20700,20700,0
|
|
20240104,183700,62299033930,20700,20700,20700,20700,0
|
|
20240104,183600,62299033930,20700,20700,20700,20700,0
|
|
20240104,183500,62299033930,20700,20700,20700,20700,0
|
|
20240104,183400,62299033930,20700,20700,20700,20700,0
|
|
20240104,183300,62299033930,20700,20700,20700,20700,0
|
|
20240104,183200,62299033930,20700,20700,20700,20700,0
|
|
20240104,183100,62299033930,20700,20700,20700,20700,0
|
|
20240104,183000,62299033930,20700,20700,20700,20700,0
|
|
20240104,182900,62299033930,20700,20700,20700,20700,0
|
|
20240104,182800,62299033930,20700,20700,20700,20700,0
|
|
20240104,182700,62299033930,20700,20700,20700,20700,0
|
|
20240104,182600,62299033930,20700,20700,20700,20700,0
|
|
20240104,182500,62299033930,20700,20700,20700,20700,0
|
|
20240104,182400,62299033930,20700,20700,20700,20700,0
|
|
20240104,182300,62299033930,20700,20700,20700,20700,0
|
|
20240104,182200,62299033930,20700,20700,20700,20700,0
|
|
20240104,182100,62299033930,20700,20700,20700,20700,0
|
|
20240104,182000,62299033930,20700,20700,20700,20700,0
|
|
20240104,181900,62299033930,20700,20700,20700,20700,0
|
|
20240104,181800,62299033930,20700,20700,20700,20700,0
|
|
20240104,181700,62299033930,20700,20700,20700,20700,0
|
|
20240104,181600,62299033930,20700,20700,20700,20700,0
|
|
20240104,181500,62299033930,20700,20700,20700,20700,0
|
|
20240104,181400,62299033930,20700,20700,20700,20700,0
|
|
20240104,181300,62299033930,20700,20700,20700,20700,0
|
|
20240104,181200,62299033930,20700,20700,20700,20700,0
|
|
20240104,181100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,181000,62299033930,20700,20700,20700,20700,0
|
|
20240104,180900,62299033930,20700,20700,20700,20700,0
|
|
20240104,180800,62299033930,20700,20700,20700,20700,0
|
|
20240104,180700,62299033930,20700,20700,20700,20700,0
|
|
20240104,180600,62299033930,20700,20700,20700,20700,0
|
|
20240104,180500,62299033930,20700,20700,20700,20700,0
|
|
20240104,180400,62299033930,20700,20700,20700,20700,0
|
|
20240104,180300,62299033930,20700,20700,20700,20700,0
|
|
20240104,180200,62299033930,20700,20700,20700,20700,0
|
|
20240104,180100,62299033930,20700,20700,20700,20700,0
|
|
20240104,180000,62299033930,20700,20700,20700,20700,0
|
|
20240104,175900,62299033930,20700,20700,20700,20700,0
|
|
20240104,175800,62299033930,20700,20700,20700,20700,0
|
|
20240104,175700,62299033930,20700,20700,20700,20700,0
|
|
20240104,175600,62299033930,20700,20700,20700,20700,0
|
|
20240104,175500,62299033930,20700,20700,20700,20700,0
|
|
20240104,175400,62299033930,20700,20700,20700,20700,0
|
|
20240104,175300,62299033930,20700,20700,20700,20700,0
|
|
20240104,175200,62299033930,20700,20700,20700,20700,0
|
|
20240104,175100,62299033930,20700,20700,20700,20700,0
|
|
20240104,175000,62299033930,20700,20700,20700,20700,0
|
|
20240104,174900,62299033930,20700,20700,20700,20700,0
|
|
20240104,174800,62299033930,20700,20700,20700,20700,0
|
|
20240104,174700,62299033930,20700,20700,20700,20700,0
|
|
20240104,174600,62299033930,20700,20700,20700,20700,0
|
|
20240104,174500,62299033930,20700,20700,20700,20700,0
|
|
20240104,174400,62299033930,20700,20700,20700,20700,0
|
|
20240104,174300,62299033930,20700,20700,20700,20700,0
|
|
20240104,174200,62299033930,20700,20700,20700,20700,0
|
|
20240104,174100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,174000,62299033930,20700,20700,20700,20700,0
|
|
20240104,173900,62299033930,20700,20700,20700,20700,0
|
|
20240104,173800,62299033930,20700,20700,20700,20700,0
|
|
20240104,173700,62299033930,20700,20700,20700,20700,0
|
|
20240104,173600,62299033930,20700,20700,20700,20700,0
|
|
20240104,173500,62299033930,20700,20700,20700,20700,0
|
|
20240104,173400,62299033930,20700,20700,20700,20700,0
|
|
20240104,173300,62299033930,20700,20700,20700,20700,0
|
|
20240104,173200,62299033930,20700,20700,20700,20700,0
|
|
20240104,173100,62299033930,20700,20700,20700,20700,0
|
|
20240104,173000,62299033930,20700,20700,20700,20700,0
|
|
20240104,172900,62299033930,20700,20700,20700,20700,0
|
|
20240104,172800,62299033930,20700,20700,20700,20700,0
|
|
20240104,172700,62299033930,20700,20700,20700,20700,0
|
|
20240104,172600,62299033930,20700,20700,20700,20700,0
|
|
20240104,172500,62299033930,20700,20700,20700,20700,0
|
|
20240104,172400,62299033930,20700,20700,20700,20700,0
|
|
20240104,172300,62299033930,20700,20700,20700,20700,0
|
|
20240104,172200,62299033930,20700,20700,20700,20700,0
|
|
20240104,172100,62299033930,20700,20700,20700,20700,0
|
|
20240104,172000,62299033930,20700,20700,20700,20700,0
|
|
20240104,171900,62299033930,20700,20700,20700,20700,0
|
|
20240104,171800,62299033930,20700,20700,20700,20700,0
|
|
20240104,171700,62299033930,20700,20700,20700,20700,0
|
|
20240104,171600,62299033930,20700,20700,20700,20700,0
|
|
20240104,171500,62299033930,20700,20700,20700,20700,0
|
|
20240104,171400,62299033930,20700,20700,20700,20700,0
|
|
20240104,171300,62299033930,20700,20700,20700,20700,0
|
|
20240104,171200,62299033930,20700,20700,20700,20700,0
|
|
20240104,171100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,171000,62299033930,20700,20700,20700,20700,0
|
|
20240104,170900,62299033930,20700,20700,20700,20700,0
|
|
20240104,170800,62299033930,20700,20700,20700,20700,0
|
|
20240104,170700,62299033930,20700,20700,20700,20700,0
|
|
20240104,170600,62299033930,20700,20700,20700,20700,0
|
|
20240104,170500,62299033930,20700,20700,20700,20700,0
|
|
20240104,170400,62299033930,20700,20700,20700,20700,0
|
|
20240104,170300,62299033930,20700,20700,20700,20700,0
|
|
20240104,170200,62299033930,20700,20700,20700,20700,0
|
|
20240104,170100,62299033930,20700,20700,20700,20700,0
|
|
20240104,170000,62299033930,20700,20700,20700,20700,0
|
|
20240104,165900,62299033930,20700,20700,20700,20700,0
|
|
20240104,165800,62299033930,20700,20700,20700,20700,0
|
|
20240104,165700,62299033930,20700,20700,20700,20700,0
|
|
20240104,165600,62299033930,20700,20700,20700,20700,0
|
|
20240104,165500,62299033930,20700,20700,20700,20700,0
|
|
20240104,165400,62299033930,20700,20700,20700,20700,0
|
|
20240104,165300,62299033930,20700,20700,20700,20700,0
|
|
20240104,165200,62299033930,20700,20700,20700,20700,0
|
|
20240104,165100,62299033930,20700,20700,20700,20700,0
|
|
20240104,165000,62299033930,20700,20700,20700,20700,0
|
|
20240104,164900,62299033930,20700,20700,20700,20700,0
|
|
20240104,164800,62299033930,20700,20700,20700,20700,0
|
|
20240104,164700,62299033930,20700,20700,20700,20700,0
|
|
20240104,164600,62299033930,20700,20700,20700,20700,0
|
|
20240104,164500,62299033930,20700,20700,20700,20700,0
|
|
20240104,164400,62299033930,20700,20700,20700,20700,0
|
|
20240104,164300,62299033930,20700,20700,20700,20700,0
|
|
20240104,164200,62299033930,20700,20700,20700,20700,0
|
|
20240104,164100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,164000,62299033930,20700,20700,20700,20700,0
|
|
20240104,163900,62299033930,20700,20700,20700,20700,0
|
|
20240104,163800,62299033930,20700,20700,20700,20700,0
|
|
20240104,163700,62299033930,20700,20700,20700,20700,0
|
|
20240104,163600,62299033930,20700,20700,20700,20700,0
|
|
20240104,163500,62299033930,20700,20700,20700,20700,0
|
|
20240104,163400,62299033930,20700,20700,20700,20700,0
|
|
20240104,163300,62299033930,20700,20700,20700,20700,0
|
|
20240104,163200,62299033930,20700,20700,20700,20700,0
|
|
20240104,163100,62299033930,20700,20700,20700,20700,0
|
|
20240104,163000,62299033930,20700,20700,20700,20700,0
|
|
20240104,162900,62299033930,20700,20700,20700,20700,0
|
|
20240104,162800,62299033930,20700,20700,20700,20700,0
|
|
20240104,162700,62299033930,20700,20700,20700,20700,0
|
|
20240104,162600,62299033930,20700,20700,20700,20700,0
|
|
20240104,162500,62299033930,20700,20700,20700,20700,0
|
|
20240104,162400,62299033930,20700,20700,20700,20700,0
|
|
20240104,162300,62299033930,20700,20700,20700,20700,0
|
|
20240104,162200,62299033930,20700,20700,20700,20700,0
|
|
20240104,162100,62299033930,20700,20700,20700,20700,0
|
|
20240104,162000,62299033930,20700,20700,20700,20700,0
|
|
20240104,161900,62299033930,20700,20700,20700,20700,0
|
|
20240104,161800,62299033930,20700,20700,20700,20700,0
|
|
20240104,161700,62299033930,20700,20700,20700,20700,0
|
|
20240104,161600,62299033930,20700,20700,20700,20700,0
|
|
20240104,161500,62299033930,20700,20700,20700,20700,0
|
|
20240104,161400,62299033930,20700,20700,20700,20700,0
|
|
20240104,161300,62299033930,20700,20700,20700,20700,0
|
|
20240104,161200,62299033930,20700,20700,20700,20700,0
|
|
20240104,161100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,161000,62299033930,20700,20700,20700,20700,0
|
|
20240104,160900,62299033930,20700,20700,20700,20700,0
|
|
20240104,160800,62299033930,20700,20700,20700,20700,0
|
|
20240104,160700,62299033930,20700,20700,20700,20700,0
|
|
20240104,160600,62299033930,20700,20700,20700,20700,0
|
|
20240104,160500,62299033930,20700,20700,20700,20700,0
|
|
20240104,160400,62299033930,20700,20700,20700,20700,0
|
|
20240104,160300,62299033930,20700,20700,20700,20700,0
|
|
20240104,160200,62299033930,20700,20700,20700,20700,0
|
|
20240104,160100,62299033930,20700,20700,20700,20700,0
|
|
20240104,160000,62299033930,20700,20700,20700,20700,0
|
|
20240104,155900,62299033930,20700,20700,20700,20700,0
|
|
20240104,155800,62299033930,20700,20700,20700,20700,0
|
|
20240104,155700,62299033930,20700,20700,20700,20700,0
|
|
20240104,155600,62299033930,20700,20700,20700,20700,0
|
|
20240104,155500,62299033930,20700,20700,20700,20700,0
|
|
20240104,155400,62299033930,20700,20700,20700,20700,0
|
|
20240104,155300,62299033930,20700,20700,20700,20700,0
|
|
20240104,155200,62299033930,20700,20700,20700,20700,0
|
|
20240104,155100,62299033930,20700,20700,20700,20700,0
|
|
20240104,155000,62299033930,20700,20700,20700,20700,0
|
|
20240104,154900,62299033930,20700,20700,20700,20700,0
|
|
20240104,154800,62299033930,20700,20700,20700,20700,0
|
|
20240104,154700,62299033930,20700,20700,20700,20700,0
|
|
20240104,154600,62299033930,20700,20700,20700,20700,0
|
|
20240104,154500,62299033930,20700,20700,20700,20700,0
|
|
20240104,154400,62299033930,20700,20700,20700,20700,0
|
|
20240104,154300,62299033930,20700,20700,20700,20700,0
|
|
20240104,154200,62299033930,20700,20700,20700,20700,0
|
|
20240104,154100,62299033930,20700,20700,20700,20700,18821
|
|
20240104,154000,62299033930,20700,20700,20700,20700,0
|
|
20240104,153900,62299033930,20700,20700,20700,20700,0
|
|
20240104,153800,62299033930,20700,20700,20700,20700,0
|
|
20240104,153700,62299033930,20700,20700,20700,20700,0
|
|
20240104,153600,62299033930,20700,20700,20700,20700,0
|
|
20240104,153500,62299033930,20700,20700,20700,20700,0
|
|
20240104,153400,62299033930,20700,20700,20700,20700,0
|
|
20240104,153300,62299033930,20700,20700,20700,20700,0
|
|
20240104,153200,62299033930,20700,20700,20700,20700,0
|
|
20240104,153100,62299033930,20700,20700,20700,20700,0
|
|
20240104,153000,62299033930,20700,20700,20700,20700,18821
|
|
20240104,152900,61909439230,20600,20600,20600,20600,0
|
|
20240104,152800,61909439230,20600,20600,20600,20600,0
|
|
20240104,152700,61909439230,20600,20600,20600,20600,0
|
|
20240104,152600,61909439230,20600,20600,20600,20600,0
|
|
20240104,152500,61909439230,20600,20600,20600,20600,0
|
|
20240104,152400,61909439230,20600,20600,20600,20600,0
|
|
20240104,152300,61909439230,20600,20600,20600,20600,0
|
|
20240104,152200,61909439230,20600,20600,20600,20600,0
|
|
20240104,152100,61909439230,20600,20600,20600,20600,0
|
|
20240104,152000,61909439230,20600,20600,20600,20600,0
|
|
20240104,151900,61909439230,20600,20450,20600,20400,3078
|
|
20240104,151800,61846426230,20450,20550,20600,20400,3338
|
|
20240104,151700,61777989580,20600,20650,20650,20550,1387
|
|
20240104,151600,61749417730,20650,20600,20700,20500,2625
|
|
20240104,151500,61695431780,20600,20700,20700,20550,1063
|
|
20240104,151400,61673523480,20600,20700,20750,20600,2442
|
|
20240104,151300,61622993480,20700,20550,20700,20550,1554
|
|
20240104,151200,61590971480,20550,20600,20650,20550,608
|
|
20240104,151100,61578457930,20600,20600,20650,20550,593
|
|
20240104,151000,61566248330,20500,20550,20650,20500,2045
|
|
20240104,150900,61524205780,20600,20600,20650,20500,2903
|
|
20240104,150800,61464426380,20600,20650,20650,20550,1454
|
|
20240104,150700,61434477030,20650,20650,20700,20600,1508
|
|
20240104,150600,61403336630,20650,20650,20650,20550,698
|
|
20240104,150500,61388951330,20650,20600,20650,20550,1410
|
|
20240104,150400,61359911980,20600,20500,20600,20500,2784
|
|
20240104,150300,61302798380,20450,20500,20600,20450,4228
|
|
20240104,150200,61216163880,20500,20500,20600,20450,4409
|
|
20240104,150100,61125741480,20450,20500,20500,20400,2309
|
|
20240104,150000,61078468680,20350,20450,20500,20300,3030
|
|
20240104,145900,61016688080,20400,20400,20450,20350,1207
|
|
20240104,145800,60992076880,20400,20450,20450,20300,3190
|
|
20240104,145700,60927072180,20400,20550,20600,20350,3403
|
|
20240104,145600,60857538430,20550,20450,20600,20400,3565
|
|
20240104,145500,60784570430,20450,20550,20600,20450,2970
|
|
20240104,145400,60723662630,20700,20700,20700,20400,6489
|
|
20240104,145300,60590506280,20650,20650,20750,20650,1794
|
|
20240104,145200,60553351830,20650,20700,20750,20650,1731
|
|
20240104,145100,60517524780,20700,20800,20800,20700,848
|
|
20240104,145000,60499933130,20800,20800,20850,20750,1503
|
|
20240104,144900,60468678980,20850,20900,20900,20800,1694
|
|
20240104,144800,60433318830,20900,20850,20900,20800,2613
|
|
20240104,144700,60378805930,20850,20750,20850,20750,2523
|
|
20240104,144600,60326392380,20750,20800,20800,20750,874
|
|
20240104,144500,60308236930,20750,20800,20800,20750,1748
|
|
20240104,144400,60271919580,20800,20800,20800,20750,1842
|
|
20240104,144300,60233618430,20800,20800,20800,20750,738
|
|
20240104,144200,60218270030,20800,20850,20850,20800,833
|
|
20240104,144100,60200923580,20850,20850,20850,20800,1671
|
|
20240104,144000,60166101530,20850,20750,20900,20750,5767
|
|
20240104,143900,60045810780,20800,20700,20800,20650,2958
|
|
20240104,143800,59984479580,20650,20700,20750,20650,814
|
|
20240104,143700,59967624130,20700,20700,20750,20700,982
|
|
20240104,143600,59947286330,20750,20750,20800,20700,966
|
|
20240104,143500,59927256530,20750,20750,20800,20700,1217
|
|
20240104,143400,59902004330,20750,20700,20800,20700,597
|
|
20240104,143300,59889631680,20700,20800,20800,20700,527
|
|
20240104,143200,59878685580,20750,20700,20800,20700,2054
|
|
20240104,143100,59836090980,20700,20700,20750,20650,779
|
|
20240104,143000,59819961580,20700,20600,20750,20550,1916
|
|
20240104,142900,59780342330,20650,20550,20700,20550,1395
|
|
20240104,142800,59751584330,20600,20600,20600,20500,1674
|
|
20240104,142700,59717227530,20500,20550,20550,20500,4200
|
|
20240104,142600,59630990130,20600,20650,20650,20550,1078
|
|
20240104,142500,59608780380,20650,20700,20750,20600,1352
|
|
20240104,142400,59580817530,20750,20750,20800,20700,1998
|
|
20240104,142300,59539440580,20750,20800,20850,20700,1185
|
|
20240104,142200,59514794830,20800,20750,20800,20700,3951
|
|
20240104,142100,59432750780,20750,20800,20800,20750,1868
|
|
20240104,142000,59393967230,20800,20800,20850,20750,2155
|
|
20240104,141900,59349135080,20800,20800,20800,20750,375
|
|
20240104,141800,59341343230,20800,20700,20800,20700,1632
|
|
20240104,141700,59307460030,20700,20650,20800,20650,268
|
|
20240104,141600,59301903130,20800,20800,20800,20650,620
|
|
20240104,141500,59289040780,20800,20800,20850,20750,1176
|
|
20240104,141400,59264583480,20750,20650,20850,20650,1498
|
|
20240104,141300,59233490580,20800,20650,20800,20650,659
|
|
20240104,141200,59219842430,20600,20650,20800,20600,2334
|
|
20240104,141100,59171585080,20600,20600,20700,20600,1032
|
|
20240104,141000,59150292280,20650,20700,20700,20500,4803
|
|
20240104,140900,59051336880,20700,20800,20850,20700,3123
|
|
20240104,140800,58986452730,20800,20850,20900,20800,2297
|
|
20240104,140700,58938599780,20850,20900,20900,20850,1685
|
|
20240104,140600,58903409030,20900,20900,20950,20850,4404
|
|
20240104,140500,58811391580,20850,20850,20900,20800,1528
|
|
20240104,140400,58779560980,20900,20800,20900,20800,2611
|
|
20240104,140300,58725106330,20800,20900,20900,20800,2868
|
|
20240104,140200,58665314730,20850,20900,20950,20850,5278
|
|
20240104,140100,58554965780,20900,20950,20950,20900,10545
|
|
20240104,140000,58334195630,20900,20850,20950,20800,4499
|
|
20240104,135900,58240209130,20800,20800,20850,20800,2336
|
|
20240104,135800,58191544730,20800,20750,20850,20750,4828
|
|
20240104,135700,58091008580,20750,20800,20800,20700,2526
|
|
20240104,135600,58038554180,20800,20800,20850,20750,3628
|
|
20240104,135500,57963113830,20800,20750,20800,20700,2638
|
|
20240104,135400,57908334480,20700,20600,20750,20600,1952
|
|
20240104,135300,57867918630,20600,20650,20700,20600,2467
|
|
20240104,135200,57816965530,20700,20700,20700,20650,183
|
|
20240104,135100,57813180380,20700,20700,20700,20650,1316
|
|
20240104,135000,57785994780,20600,20800,20800,20600,3719
|
|
20240104,134900,57708867280,20800,20800,20800,20750,2895
|
|
20240104,134800,57648697480,20800,20750,20800,20700,5544
|
|
20240104,134700,57533551130,20750,20700,20750,20650,3783
|
|
20240104,134600,57455182330,20650,20600,20700,20600,1505
|
|
20240104,134500,57424094030,20650,20550,20650,20550,886
|
|
20240104,134400,57405828330,20550,20600,20600,20550,1491
|
|
20240104,134300,57375120030,20600,20550,20600,20550,1778
|
|
20240104,134200,57338507580,20550,20550,20600,20500,1057
|
|
20240104,134100,57316809580,20500,20500,20600,20450,1374
|
|
20240104,134000,57288629180,20450,20550,20600,20450,4167
|
|
20240104,133900,57203281380,20550,20550,20600,20500,1532
|
|
20240104,133800,57171828880,20550,20650,20650,20500,1216
|
|
20240104,133700,57146821180,20650,20600,20700,20500,4291
|
|
20240104,133600,57058533830,20600,20700,20700,20600,2810
|
|
20240104,133500,57000446630,20650,20500,20650,20450,2227
|
|
20240104,133400,56954586080,20500,20550,20550,20450,4276
|
|
20240104,133300,56867062330,20550,20600,20600,20500,3605
|
|
20240104,133200,56793015330,20600,20600,20650,20600,1625
|
|
20240104,133100,56759516030,20600,20600,20700,20500,4197
|
|
20240104,133000,56672933230,20600,20500,20650,20450,9146
|
|
20240104,132900,56484777530,20500,20450,20550,20450,8137
|
|
20240104,132800,56317968230,20450,20400,20450,20400,3598
|
|
20240104,132700,56244418780,20400,20250,20450,20250,4646
|
|
20240104,132600,56149758130,20300,20200,20300,20150,4423
|
|
20240104,132500,56060208430,20150,20200,20200,20150,292
|
|
20240104,132400,56054312330,20200,20150,20200,20150,1258
|
|
20240104,132300,56028906030,20150,20100,20200,20100,591
|
|
20240104,132200,56016996280,20150,20200,20200,20150,686
|
|
20240104,132100,56003148080,20200,20200,20200,20100,866
|
|
20240104,132000,55985695380,20150,20050,20150,20050,1035
|
|
20240104,131900,55964862330,20000,20000,20100,19990,2121
|
|
20240104,131800,55922363620,20000,20050,20150,20000,3731
|
|
20240104,131700,55847626770,20000,20150,20200,20000,3247
|
|
20240104,131600,55782407570,20200,20200,20250,20150,1477
|
|
20240104,131500,55752571570,20200,20150,20200,20100,1512
|
|
20240104,131400,55722099670,20150,20050,20150,20050,286
|
|
20240104,131300,55716352270,20050,20150,20150,20000,4003
|
|
20240104,131200,55636155370,20150,20100,20200,20100,903
|
|
20240104,131100,55617961920,20100,20100,20150,20050,786
|
|
20240104,131000,55602157520,20050,20050,20050,20000,1616
|
|
20240104,130900,55569787020,20050,20050,20100,20000,843
|
|
20240104,130800,55552889420,20050,19990,20100,19990,794
|
|
20240104,130700,55536954040,20000,20100,20150,20000,5484
|
|
20240104,130600,55427175090,20100,20150,20150,20050,510
|
|
20240104,130500,55416929740,20200,20200,20200,20050,2502
|
|
20240104,130400,55366594140,20150,20200,20200,20150,321
|
|
20240104,130300,55360112440,20200,20150,20250,20150,377
|
|
20240104,130200,55352506240,20250,20250,20300,20150,4641
|
|
20240104,130100,55258529940,20250,20150,20250,20150,2368
|
|
20240104,130000,55210750590,20150,20200,20250,20150,1869
|
|
20240104,125900,55173004840,20250,20150,20350,20150,9702
|
|
20240104,125800,54976512640,20150,20100,20200,20050,3293
|
|
20240104,125700,54910240590,20100,20000,20100,20000,1847
|
|
20240104,125600,54873236690,20000,19970,20050,19970,819
|
|
20240104,125500,54856861760,19980,19970,19990,19960,461
|
|
20240104,125400,54847650860,19960,19960,19970,19960,1529
|
|
20240104,125300,54817129260,19960,19970,20000,19960,1088
|
|
20240104,125200,54795394810,19960,19940,20050,19940,1569
|
|
20240104,125100,54764078800,19940,19920,19940,19910,1450
|
|
20240104,125000,54735187820,19910,19910,19920,19910,266
|
|
20240104,124900,54729891550,19900,19910,19910,19890,619
|
|
20240104,124800,54717572850,19890,19910,19910,19890,275
|
|
20240104,124700,54712099300,19910,19870,19910,19870,561
|
|
20240104,124600,54700939510,19870,19870,19900,19860,811
|
|
20240104,124500,54684826350,19880,19880,19910,19860,989
|
|
20240104,124400,54665169130,19880,19880,19900,19850,1592
|
|
20240104,124300,54633537250,19870,19890,19890,19870,669
|
|
20240104,124200,54620238090,19890,19900,19900,19880,933
|
|
20240104,124100,54601680620,19900,19910,19920,19900,2335
|
|
20240104,124000,54555206070,19900,19920,19920,19900,1379
|
|
20240104,123900,54527749400,19920,19930,19930,19910,668
|
|
20240104,123800,54514443100,19930,19950,19960,19930,1208
|
|
20240104,123700,54490355400,19950,19950,19960,19950,419
|
|
20240104,123600,54481995150,19960,20000,20000,19950,493
|
|
20240104,123500,54472151390,19990,20000,20000,19960,904
|
|
20240104,123400,54454082580,20000,20000,20050,19990,1310
|
|
20240104,123300,54427876540,20000,20050,20050,19990,1237
|
|
20240104,123200,54403131280,20000,20050,20050,20000,2119
|
|
20240104,123100,54360731430,20000,19930,20050,19930,1384
|
|
20240104,123000,54333064600,19930,20050,20050,19900,7392
|
|
20240104,122900,54185317270,20050,20100,20100,20050,2993
|
|
20240104,122800,54125232670,20100,20150,20150,20050,2475
|
|
20240104,122700,54075483520,20150,20000,20150,20000,3579
|
|
20240104,122600,54003658220,20000,20000,20050,20000,1839
|
|
20240104,122500,53966860320,20000,20000,20050,19960,2168
|
|
20240104,122400,53923508460,20000,19950,20050,19950,2959
|
|
20240104,122300,53864327820,19950,19870,19950,19860,860
|
|
20240104,122200,53847217580,19860,19870,19870,19850,1328
|
|
20240104,122100,53820848570,19850,19870,19870,19830,1252
|
|
20240104,122000,53796000070,19870,19870,19890,19860,649
|
|
20240104,121900,53783103270,19860,19860,19880,19850,576
|
|
20240104,121800,53771662210,19840,19800,19840,19800,896
|
|
20240104,121700,53753906700,19790,19770,19790,19760,2120
|
|
20240104,121600,53711979100,19770,19780,19790,19760,2627
|
|
20240104,121500,53660044760,19780,19800,19820,19780,2281
|
|
20240104,121400,53614910230,19800,19830,19830,19790,1449
|
|
20240104,121300,53586208300,19830,19880,19880,19810,1020
|
|
20240104,121200,53565978950,19880,19800,19880,19800,2442
|
|
20240104,121100,53517624030,19800,19940,19960,19800,7458
|
|
20240104,121000,53369552650,19940,19950,19970,19940,1161
|
|
20240104,120900,53346376210,19950,19920,20000,19910,1752
|
|
20240104,120800,53311446610,19910,19870,19930,19870,609
|
|
20240104,120700,53299329430,19880,19860,19940,19810,1384
|
|
20240104,120600,53271830520,19860,19840,19860,19800,1610
|
|
20240104,120500,53239915580,19840,19830,19850,19830,592
|
|
20240104,120400,53228167650,19830,19860,19860,19820,1190
|
|
20240104,120300,53204547810,19860,19830,19860,19830,1898
|
|
20240104,120200,53166882040,19830,19800,19840,19800,1017
|
|
20240104,120100,53146739190,19800,19830,19840,19780,3514
|
|
20240104,120000,53077155400,19830,19840,19860,19810,2587
|
|
20240104,115900,53025877950,19850,19830,19860,19830,1395
|
|
20240104,115800,52998200250,19840,19850,19870,19840,380
|
|
20240104,115700,52990656250,19840,19850,19900,19810,2737
|
|
20240104,115600,52936347340,19850,19900,19900,19830,2226
|
|
20240104,115500,52892150410,19890,19910,19920,19890,1507
|
|
20240104,115400,52862154250,19910,19930,19930,19900,696
|
|
20240104,115300,52848294570,19940,19940,19950,19930,974
|
|
20240104,115200,52828869740,19940,20050,20050,19940,3612
|
|
20240104,115100,52756649900,20000,20100,20150,20000,3666
|
|
20240104,115000,52683097300,20100,19950,20100,19920,6957
|
|
20240104,114900,52544000550,19940,19830,19950,19830,3724
|
|
20240104,114800,52469908160,19830,19750,19850,19750,4501
|
|
20240104,114700,52380755290,19750,19760,19780,19730,6828
|
|
20240104,114600,52245845940,19770,19820,19840,19750,11203
|
|
20240104,114500,52024145780,19820,19840,19950,19800,10558
|
|
20240104,114400,51814849510,19840,19930,19930,19810,9832
|
|
20240104,114300,51619571030,19930,19940,19980,19900,3659
|
|
20240104,114200,51546623700,19940,19900,19940,19890,5509
|
|
20240104,114100,51436864500,19900,19900,19910,19890,4014
|
|
20240104,114000,51356987860,19900,19900,19900,19900,0
|
|
20240104,113900,51356987860,19900,19900,19930,19900,4981
|
|
20240104,113800,51257849830,19910,19930,19930,19900,6147
|
|
20240104,113700,51135444260,19930,19940,19940,19900,5984
|
|
20240104,113600,51016270250,19950,19990,20000,19930,8650
|
|
20240104,113500,50843630110,19990,20000,20000,19990,1620
|
|
20240104,113400,50811234630,20000,20000,20050,19960,6911
|
|
20240104,113300,50673067720,20000,20000,20050,20000,1801
|
|
20240104,113200,50637021970,20000,20050,20100,20000,2144
|
|
20240104,113100,50594025370,20050,20050,20100,20000,1840
|
|
20240104,113000,50557132470,20050,20250,20250,20050,6226
|
|
20240104,112900,50431835470,20300,20200,20300,20200,608
|
|
20240104,112800,50419537170,20200,20250,20300,20150,763
|
|
20240104,112700,50404105120,20250,20200,20250,20150,1190
|
|
20240104,112600,50380086020,20150,20050,20200,20050,1280
|
|
20240104,112500,50354330520,20050,20200,20200,20050,7154
|
|
20240104,112400,50210520520,20200,20250,20250,20150,4841
|
|
20240104,112300,50112645920,20250,20250,20300,20200,1402
|
|
20240104,112200,50084260220,20250,20300,20300,20250,2721
|
|
20240104,112100,50029079020,20300,20450,20450,20300,3063
|
|
20240104,112000,49966757370,20450,20500,20500,20400,1790
|
|
20240104,111900,49930137720,20450,20400,20500,20400,2657
|
|
20240104,111800,49875842520,20400,20400,20450,20400,1297
|
|
20240104,111700,49849353570,20400,20500,20500,20400,5692
|
|
20240104,111600,49733077020,20500,20450,20500,20400,5144
|
|
20240104,111500,49627793170,20500,20350,20500,20350,3574
|
|
20240104,111400,49554817320,20400,20150,20400,20150,3380
|
|
20240104,111300,49486230470,20150,20250,20300,20150,3002
|
|
20240104,111200,49425656920,20250,20250,20250,20200,2308
|
|
20240104,111100,49378973320,20250,20150,20300,20150,4806
|
|
20240104,111000,49281608670,20150,20200,20250,20150,918
|
|
20240104,110900,49263084220,20200,20250,20300,20200,2403
|
|
20240104,110800,49214450370,20250,20150,20300,20100,2018
|
|
20240104,110700,49173663420,20150,20050,20150,20050,642
|
|
20240104,110600,49160755970,20050,20150,20200,20050,2542
|
|
20240104,110500,49109696070,20150,20200,20300,20150,1637
|
|
20240104,110400,49076588820,20200,20050,20200,20050,2406
|
|
20240104,110300,49028157520,20050,20050,20150,20000,3523
|
|
20240104,110200,48957616470,20050,20100,20200,20050,1771
|
|
20240104,110100,48921995420,20150,20250,20250,20100,2180
|
|
20240104,110000,48877980570,20250,20150,20250,20100,3347
|
|
20240104,105900,48810434270,20100,19950,20100,19930,9479
|
|
20240104,105800,48620866920,19950,19980,20000,19950,6731
|
|
20240104,105700,48486467420,19980,19990,20000,19970,6014
|
|
20240104,105600,48366309020,19990,20100,20150,19990,3932
|
|
20240104,105500,48287588450,20100,20150,20200,20000,6511
|
|
20240104,105400,48156795250,20150,20100,20250,20100,6493
|
|
20240104,105300,48025994250,20050,20000,20100,19990,8432
|
|
20240104,105200,47857248100,20050,20050,20100,20000,17949
|
|
20240104,105100,47497958350,20050,20100,20200,20050,2299
|
|
20240104,105000,47451710950,20100,20100,20200,20100,1819
|
|
20240104,104900,47415067700,20100,20200,20250,20050,8474
|
|
20240104,104800,47244859000,20150,20450,20450,20050,16633
|
|
20240104,104700,46909347000,20500,20500,20500,20450,2858
|
|
20240104,104600,46850794000,20500,20450,20550,20400,2558
|
|
20240104,104500,46798415950,20400,20300,20450,20300,2275
|
|
20240104,104400,46752078950,20300,20250,20350,20200,2905
|
|
20240104,104300,46693050000,20250,20200,20300,20150,5412
|
|
20240104,104200,46583688000,20200,20200,20300,20150,4268
|
|
20240104,104100,46497421500,20200,20200,20300,20200,1986
|
|
20240104,104000,46457233600,20200,20250,20300,20150,2437
|
|
20240104,103900,46407936450,20250,20250,20250,20150,14870
|
|
20240104,103800,46107653250,20300,20350,20400,20300,9807
|
|
20240104,103700,45908492550,20400,20350,20400,20300,1775
|
|
20240104,103600,45872399800,20350,20350,20400,20300,4337
|
|
20240104,103500,45784242450,20350,20400,20400,20350,3367
|
|
20240104,103400,45715694450,20350,20350,20400,20350,1692
|
|
20240104,103300,45681234900,20400,20400,20400,20350,1501
|
|
20240104,103200,45650641000,20450,20350,20450,20350,2168
|
|
20240104,103100,45606498600,20350,20350,20500,20350,1891
|
|
20240104,103000,45567937350,20350,20350,20450,20350,2252
|
|
20240104,102900,45522028950,20400,20450,20550,20350,1780
|
|
20240104,102800,45485684150,20400,20400,20550,20400,1123
|
|
20240104,102700,45462756000,20400,20400,20550,20350,4457
|
|
20240104,102600,45371687350,20400,20400,20450,20350,2958
|
|
20240104,102500,45311374000,20400,20450,20450,20400,3608
|
|
20240104,102400,45237721450,20450,20450,20500,20400,1563
|
|
20240104,102300,45205764100,20500,20450,20500,20450,1563
|
|
20240104,102200,45173782500,20450,20400,20500,20400,3007
|
|
20240104,102100,45112337600,20400,20500,20550,20350,4842
|
|
20240104,102000,45013418450,20550,20550,20550,20450,2124
|
|
20240104,101900,44969858550,20550,20550,20600,20500,1183
|
|
20240104,101800,44945548500,20550,20450,20600,20450,2860
|
|
20240104,101700,44886855200,20450,20600,20650,20450,2820
|
|
20240104,101600,44829060800,20600,20400,20600,20300,11050
|
|
20240104,101500,44602798100,20450,20450,20500,20350,7543
|
|
20240104,101400,44448831550,20450,20500,20550,20450,1462
|
|
20240104,101300,44418858250,20550,20500,20650,20500,7333
|
|
20240104,101200,44268037600,20550,20450,20600,20300,7440
|
|
20240104,101100,44115796800,20350,20500,20550,20300,17835
|
|
20240104,101000,43751364400,20500,20600,20700,20500,12900
|
|
20240104,100900,43485712400,20600,20700,20700,20600,2328
|
|
20240104,100800,43437646200,20700,20700,20750,20650,2160
|
|
20240104,100700,43392989350,20750,20800,20850,20700,2106
|
|
20240104,100600,43349248600,20800,20800,20900,20800,3025
|
|
20240104,100500,43286208400,20850,20700,20850,20650,5007
|
|
20240104,100400,43182325350,20700,20750,20750,20600,2476
|
|
20240104,100300,43131169650,20750,20700,20750,20650,2232
|
|
20240104,100200,43084973050,20700,20600,20800,20550,4834
|
|
20240104,100100,42984976500,20600,20600,20650,20500,11577
|
|
20240104,100000,42746791900,20600,20700,20800,20600,7851
|
|
20240104,095900,42584564550,20700,20750,20800,20700,3512
|
|
20240104,095800,42511717300,20750,20800,20850,20750,1751
|
|
20240104,095700,42475363550,20800,20850,20850,20750,3272
|
|
20240104,095600,42407306200,20850,20800,20850,20800,2203
|
|
20240104,095500,42361472850,20800,20950,21000,20800,4165
|
|
20240104,095400,42274539550,20950,20950,20950,20900,2551
|
|
20240104,095300,42221180800,20900,21050,21050,20750,6946
|
|
20240104,095200,42076400750,21050,20950,21050,20850,6148
|
|
20240104,095100,41947418150,20950,20800,20950,20800,3540
|
|
20240104,095000,41873614600,20850,20850,21000,20750,4299
|
|
20240104,094900,41783937900,20900,20900,20900,20750,4164
|
|
20240104,094800,41697310750,20950,20800,20950,20700,12101
|
|
20240104,094700,41446134250,20800,20850,20900,20800,8436
|
|
20240104,094600,41270543800,20900,20800,21000,20800,4802
|
|
20240104,094500,41170373900,20800,21050,21050,20750,13481
|
|
20240104,094400,40888797950,21000,21100,21150,21000,6040
|
|
20240104,094300,40761670100,21100,21100,21150,21100,2348
|
|
20240104,094200,40712122600,21150,21200,21250,21100,3463
|
|
20240104,094100,40638837550,21200,21200,21250,21150,4335
|
|
20240104,094000,40546973650,21200,21300,21350,21150,10047
|
|
20240104,093900,40333382800,21300,21200,21450,21150,17893
|
|
20240104,093800,39951975550,21200,21100,21250,21000,9253
|
|
20240104,093700,39756461300,21050,21050,21150,21050,3288
|
|
20240104,093600,39687185600,21050,20950,21150,20950,4253
|
|
20240104,093500,39597803750,21000,21150,21150,20900,11672
|
|
20240104,093400,39352598450,21150,20950,21150,20950,5362
|
|
20240104,093300,39239564100,20950,21150,21350,20850,30171
|
|
20240104,093200,38601854950,21100,20850,21150,20800,31238
|
|
20240104,093100,37946094250,20850,20700,20900,20650,17792
|
|
20240104,093000,37576774550,20700,20700,20750,20500,37576
|
|
20240104,092900,36802811450,20700,20950,20950,20700,34779
|
|
20240104,092800,36079765200,20900,21100,21100,20750,49607
|
|
20240104,092700,35042994100,21100,21150,21200,20950,46369
|
|
20240104,092600,34066828150,21150,21250,21350,21150,9612
|
|
20240104,092500,33862682400,21200,21200,21250,21150,14688
|
|
20240104,092400,33551454200,21200,21350,21500,21200,52723
|
|
20240104,092300,32429120000,21400,21450,21550,21350,22398
|
|
20240104,092200,31948383650,21450,21500,21600,21350,70212
|
|
20240104,092100,30444094250,21500,21800,21850,21500,31348
|
|
20240104,092000,29765447250,21800,21950,22000,21800,13887
|
|
20240104,091900,29461293450,21900,21850,21950,21800,13779
|
|
20240104,091800,29159577400,21850,21650,21950,21650,17289
|
|
20240104,091700,28782770250,21650,21950,22000,21650,35177
|
|
20240104,091600,28016320050,21900,22050,22050,21750,37938
|
|
20240104,091500,27186459400,22000,22400,22450,22000,58246
|
|
20240104,091400,25893068000,22400,22250,22500,22250,28281
|
|
20240104,091300,25260170350,22250,22550,22700,22250,56655
|
|
20240104,091200,23985259050,22550,22800,22850,22550,47152
|
|
20240104,091100,22917270450,22850,23000,23050,22750,61207
|
|
20240104,091000,21519044600,23000,23500,23600,23000,67968
|
|
20240104,090900,19937285500,23500,23800,23950,23500,68241
|
|
20240104,090800,18317684200,23850,23600,23950,23500,94219
|
|
20240104,090700,16075742650,23600,23450,23700,23350,58406
|
|
20240104,090600,14703597950,23450,23050,23700,23050,150975
|
|
20240104,090500,11162945400,23050,22800,23150,22650,49968
|
|
20240104,090400,10020355500,22800,23000,23250,22800,85022
|
|
20240104,090300,8059735500,23000,22950,23000,22550,70537
|
|
20240104,090200,6446726800,22950,22550,23000,22500,72463
|
|
20240104,090100,4791333550,22550,22350,22800,22350,74927
|
|
20240104,090000,3098917350,22350,22100,22750,21700,136612
|