765 lines
41 KiB
CSV
765 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,214200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,214100,41475979050,22300,22300,22300,22300,0
|
|
20240108,214000,41475979050,22300,22300,22300,22300,0
|
|
20240108,213900,41475979050,22300,22300,22300,22300,0
|
|
20240108,213800,41475979050,22300,22300,22300,22300,0
|
|
20240108,213700,41475979050,22300,22300,22300,22300,0
|
|
20240108,213600,41475979050,22300,22300,22300,22300,0
|
|
20240108,213500,41475979050,22300,22300,22300,22300,0
|
|
20240108,213400,41475979050,22300,22300,22300,22300,0
|
|
20240108,213300,41475979050,22300,22300,22300,22300,0
|
|
20240108,213200,41475979050,22300,22300,22300,22300,0
|
|
20240108,213100,41475979050,22300,22300,22300,22300,0
|
|
20240108,213000,41475979050,22300,22300,22300,22300,0
|
|
20240108,212900,41475979050,22300,22300,22300,22300,0
|
|
20240108,212800,41475979050,22300,22300,22300,22300,0
|
|
20240108,212700,41475979050,22300,22300,22300,22300,0
|
|
20240108,212600,41475979050,22300,22300,22300,22300,0
|
|
20240108,212500,41475979050,22300,22300,22300,22300,0
|
|
20240108,212400,41475979050,22300,22300,22300,22300,0
|
|
20240108,212300,41475979050,22300,22300,22300,22300,0
|
|
20240108,212200,41475979050,22300,22300,22300,22300,0
|
|
20240108,212100,41475979050,22300,22300,22300,22300,0
|
|
20240108,212000,41475979050,22300,22300,22300,22300,0
|
|
20240108,211900,41475979050,22300,22300,22300,22300,0
|
|
20240108,211800,41475979050,22300,22300,22300,22300,0
|
|
20240108,211700,41475979050,22300,22300,22300,22300,0
|
|
20240108,211600,41475979050,22300,22300,22300,22300,0
|
|
20240108,211500,41475979050,22300,22300,22300,22300,0
|
|
20240108,211400,41475979050,22300,22300,22300,22300,0
|
|
20240108,211300,41475979050,22300,22300,22300,22300,0
|
|
20240108,211200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,211100,41475979050,22300,22300,22300,22300,0
|
|
20240108,211000,41475979050,22300,22300,22300,22300,0
|
|
20240108,210900,41475979050,22300,22300,22300,22300,0
|
|
20240108,210800,41475979050,22300,22300,22300,22300,0
|
|
20240108,210700,41475979050,22300,22300,22300,22300,0
|
|
20240108,210600,41475979050,22300,22300,22300,22300,0
|
|
20240108,210500,41475979050,22300,22300,22300,22300,0
|
|
20240108,210400,41475979050,22300,22300,22300,22300,0
|
|
20240108,210300,41475979050,22300,22300,22300,22300,0
|
|
20240108,210200,41475979050,22300,22300,22300,22300,0
|
|
20240108,210100,41475979050,22300,22300,22300,22300,0
|
|
20240108,210000,41475979050,22300,22300,22300,22300,0
|
|
20240108,205900,41475979050,22300,22300,22300,22300,0
|
|
20240108,205800,41475979050,22300,22300,22300,22300,0
|
|
20240108,205700,41475979050,22300,22300,22300,22300,0
|
|
20240108,205600,41475979050,22300,22300,22300,22300,0
|
|
20240108,205500,41475979050,22300,22300,22300,22300,0
|
|
20240108,205400,41475979050,22300,22300,22300,22300,0
|
|
20240108,205300,41475979050,22300,22300,22300,22300,0
|
|
20240108,205200,41475979050,22300,22300,22300,22300,0
|
|
20240108,205100,41475979050,22300,22300,22300,22300,0
|
|
20240108,205000,41475979050,22300,22300,22300,22300,0
|
|
20240108,204900,41475979050,22300,22300,22300,22300,0
|
|
20240108,204800,41475979050,22300,22300,22300,22300,0
|
|
20240108,204700,41475979050,22300,22300,22300,22300,0
|
|
20240108,204600,41475979050,22300,22300,22300,22300,0
|
|
20240108,204500,41475979050,22300,22300,22300,22300,0
|
|
20240108,204400,41475979050,22300,22300,22300,22300,0
|
|
20240108,204300,41475979050,22300,22300,22300,22300,0
|
|
20240108,204200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,204100,41475979050,22300,22300,22300,22300,0
|
|
20240108,204000,41475979050,22300,22300,22300,22300,0
|
|
20240108,203900,41475979050,22300,22300,22300,22300,0
|
|
20240108,203800,41475979050,22300,22300,22300,22300,0
|
|
20240108,203700,41475979050,22300,22300,22300,22300,0
|
|
20240108,203600,41475979050,22300,22300,22300,22300,0
|
|
20240108,203500,41475979050,22300,22300,22300,22300,0
|
|
20240108,203400,41475979050,22300,22300,22300,22300,0
|
|
20240108,203300,41475979050,22300,22300,22300,22300,0
|
|
20240108,203200,41475979050,22300,22300,22300,22300,0
|
|
20240108,203100,41475979050,22300,22300,22300,22300,0
|
|
20240108,203000,41475979050,22300,22300,22300,22300,0
|
|
20240108,202900,41475979050,22300,22300,22300,22300,0
|
|
20240108,202800,41475979050,22300,22300,22300,22300,0
|
|
20240108,202700,41475979050,22300,22300,22300,22300,0
|
|
20240108,202600,41475979050,22300,22300,22300,22300,0
|
|
20240108,202500,41475979050,22300,22300,22300,22300,0
|
|
20240108,202400,41475979050,22300,22300,22300,22300,0
|
|
20240108,202300,41475979050,22300,22300,22300,22300,0
|
|
20240108,202200,41475979050,22300,22300,22300,22300,0
|
|
20240108,202100,41475979050,22300,22300,22300,22300,0
|
|
20240108,202000,41475979050,22300,22300,22300,22300,0
|
|
20240108,201900,41475979050,22300,22300,22300,22300,0
|
|
20240108,201800,41475979050,22300,22300,22300,22300,0
|
|
20240108,201700,41475979050,22300,22300,22300,22300,0
|
|
20240108,201600,41475979050,22300,22300,22300,22300,0
|
|
20240108,201500,41475979050,22300,22300,22300,22300,0
|
|
20240108,201400,41475979050,22300,22300,22300,22300,0
|
|
20240108,201300,41475979050,22300,22300,22300,22300,0
|
|
20240108,201200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,201100,41475979050,22300,22300,22300,22300,0
|
|
20240108,201000,41475979050,22300,22300,22300,22300,0
|
|
20240108,200900,41475979050,22300,22300,22300,22300,0
|
|
20240108,200800,41475979050,22300,22300,22300,22300,0
|
|
20240108,200700,41475979050,22300,22300,22300,22300,0
|
|
20240108,200600,41475979050,22300,22300,22300,22300,0
|
|
20240108,200500,41475979050,22300,22300,22300,22300,0
|
|
20240108,200400,41475979050,22300,22300,22300,22300,0
|
|
20240108,200300,41475979050,22300,22300,22300,22300,0
|
|
20240108,200200,41475979050,22300,22300,22300,22300,0
|
|
20240108,200100,41475979050,22300,22300,22300,22300,0
|
|
20240108,200000,41475979050,22300,22300,22300,22300,0
|
|
20240108,195900,41475979050,22300,22300,22300,22300,0
|
|
20240108,195800,41475979050,22300,22300,22300,22300,0
|
|
20240108,195700,41475979050,22300,22300,22300,22300,0
|
|
20240108,195600,41475979050,22300,22300,22300,22300,0
|
|
20240108,195500,41475979050,22300,22300,22300,22300,0
|
|
20240108,195400,41475979050,22300,22300,22300,22300,0
|
|
20240108,195300,41475979050,22300,22300,22300,22300,0
|
|
20240108,195200,41475979050,22300,22300,22300,22300,0
|
|
20240108,195100,41475979050,22300,22300,22300,22300,0
|
|
20240108,195000,41475979050,22300,22300,22300,22300,0
|
|
20240108,194900,41475979050,22300,22300,22300,22300,0
|
|
20240108,194800,41475979050,22300,22300,22300,22300,0
|
|
20240108,194700,41475979050,22300,22300,22300,22300,0
|
|
20240108,194600,41475979050,22300,22300,22300,22300,0
|
|
20240108,194500,41475979050,22300,22300,22300,22300,0
|
|
20240108,194400,41475979050,22300,22300,22300,22300,0
|
|
20240108,194300,41475979050,22300,22300,22300,22300,0
|
|
20240108,194200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,194100,41475979050,22300,22300,22300,22300,0
|
|
20240108,194000,41475979050,22300,22300,22300,22300,0
|
|
20240108,193900,41475979050,22300,22300,22300,22300,0
|
|
20240108,193800,41475979050,22300,22300,22300,22300,0
|
|
20240108,193700,41475979050,22300,22300,22300,22300,0
|
|
20240108,193600,41475979050,22300,22300,22300,22300,0
|
|
20240108,193500,41475979050,22300,22300,22300,22300,0
|
|
20240108,193400,41475979050,22300,22300,22300,22300,0
|
|
20240108,193300,41475979050,22300,22300,22300,22300,0
|
|
20240108,193200,41475979050,22300,22300,22300,22300,0
|
|
20240108,193100,41475979050,22300,22300,22300,22300,0
|
|
20240108,193000,41475979050,22300,22300,22300,22300,0
|
|
20240108,192900,41475979050,22300,22300,22300,22300,0
|
|
20240108,192800,41475979050,22300,22300,22300,22300,0
|
|
20240108,192700,41475979050,22300,22300,22300,22300,0
|
|
20240108,192600,41475979050,22300,22300,22300,22300,0
|
|
20240108,192500,41475979050,22300,22300,22300,22300,0
|
|
20240108,192400,41475979050,22300,22300,22300,22300,0
|
|
20240108,192300,41475979050,22300,22300,22300,22300,0
|
|
20240108,192200,41475979050,22300,22300,22300,22300,0
|
|
20240108,192100,41475979050,22300,22300,22300,22300,0
|
|
20240108,192000,41475979050,22300,22300,22300,22300,0
|
|
20240108,191900,41475979050,22300,22300,22300,22300,0
|
|
20240108,191800,41475979050,22300,22300,22300,22300,0
|
|
20240108,191700,41475979050,22300,22300,22300,22300,0
|
|
20240108,191600,41475979050,22300,22300,22300,22300,0
|
|
20240108,191500,41475979050,22300,22300,22300,22300,0
|
|
20240108,191400,41475979050,22300,22300,22300,22300,0
|
|
20240108,191300,41475979050,22300,22300,22300,22300,0
|
|
20240108,191200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,191100,41475979050,22300,22300,22300,22300,0
|
|
20240108,191000,41475979050,22300,22300,22300,22300,0
|
|
20240108,190900,41475979050,22300,22300,22300,22300,0
|
|
20240108,190800,41475979050,22300,22300,22300,22300,0
|
|
20240108,190700,41475979050,22300,22300,22300,22300,0
|
|
20240108,190600,41475979050,22300,22300,22300,22300,0
|
|
20240108,190500,41475979050,22300,22300,22300,22300,0
|
|
20240108,190400,41475979050,22300,22300,22300,22300,0
|
|
20240108,190300,41475979050,22300,22300,22300,22300,0
|
|
20240108,190200,41475979050,22300,22300,22300,22300,0
|
|
20240108,190100,41475979050,22300,22300,22300,22300,0
|
|
20240108,190000,41475979050,22300,22300,22300,22300,0
|
|
20240108,185900,41475979050,22300,22300,22300,22300,0
|
|
20240108,185800,41475979050,22300,22300,22300,22300,0
|
|
20240108,185700,41475979050,22300,22300,22300,22300,0
|
|
20240108,185600,41475979050,22300,22300,22300,22300,0
|
|
20240108,185500,41475979050,22300,22300,22300,22300,0
|
|
20240108,185400,41475979050,22300,22300,22300,22300,0
|
|
20240108,185300,41475979050,22300,22300,22300,22300,0
|
|
20240108,185200,41475979050,22300,22300,22300,22300,0
|
|
20240108,185100,41475979050,22300,22300,22300,22300,0
|
|
20240108,185000,41475979050,22300,22300,22300,22300,0
|
|
20240108,184900,41475979050,22300,22300,22300,22300,0
|
|
20240108,184800,41475979050,22300,22300,22300,22300,0
|
|
20240108,184700,41475979050,22300,22300,22300,22300,0
|
|
20240108,184600,41475979050,22300,22300,22300,22300,0
|
|
20240108,184500,41475979050,22300,22300,22300,22300,0
|
|
20240108,184400,41475979050,22300,22300,22300,22300,0
|
|
20240108,184300,41475979050,22300,22300,22300,22300,0
|
|
20240108,184200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,184100,41475979050,22300,22300,22300,22300,0
|
|
20240108,184000,41475979050,22300,22300,22300,22300,0
|
|
20240108,183900,41475979050,22300,22300,22300,22300,0
|
|
20240108,183800,41475979050,22300,22300,22300,22300,0
|
|
20240108,183700,41475979050,22300,22300,22300,22300,0
|
|
20240108,183600,41475979050,22300,22300,22300,22300,0
|
|
20240108,183500,41475979050,22300,22300,22300,22300,0
|
|
20240108,183400,41475979050,22300,22300,22300,22300,0
|
|
20240108,183300,41475979050,22300,22300,22300,22300,0
|
|
20240108,183200,41475979050,22300,22300,22300,22300,0
|
|
20240108,183100,41475979050,22300,22300,22300,22300,0
|
|
20240108,183000,41475979050,22300,22300,22300,22300,0
|
|
20240108,182900,41475979050,22300,22300,22300,22300,0
|
|
20240108,182800,41475979050,22300,22300,22300,22300,0
|
|
20240108,182700,41475979050,22300,22300,22300,22300,0
|
|
20240108,182600,41475979050,22300,22300,22300,22300,0
|
|
20240108,182500,41475979050,22300,22300,22300,22300,0
|
|
20240108,182400,41475979050,22300,22300,22300,22300,0
|
|
20240108,182300,41475979050,22300,22300,22300,22300,0
|
|
20240108,182200,41475979050,22300,22300,22300,22300,0
|
|
20240108,182100,41475979050,22300,22300,22300,22300,0
|
|
20240108,182000,41475979050,22300,22300,22300,22300,0
|
|
20240108,181900,41475979050,22300,22300,22300,22300,0
|
|
20240108,181800,41475979050,22300,22300,22300,22300,0
|
|
20240108,181700,41475979050,22300,22300,22300,22300,0
|
|
20240108,181600,41475979050,22300,22300,22300,22300,0
|
|
20240108,181500,41475979050,22300,22300,22300,22300,0
|
|
20240108,181400,41475979050,22300,22300,22300,22300,0
|
|
20240108,181300,41475979050,22300,22300,22300,22300,0
|
|
20240108,181200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,181100,41475979050,22300,22300,22300,22300,0
|
|
20240108,181000,41475979050,22300,22300,22300,22300,0
|
|
20240108,180900,41475979050,22300,22300,22300,22300,0
|
|
20240108,180800,41475979050,22300,22300,22300,22300,0
|
|
20240108,180700,41475979050,22300,22300,22300,22300,0
|
|
20240108,180600,41475979050,22300,22300,22300,22300,0
|
|
20240108,180500,41475979050,22300,22300,22300,22300,0
|
|
20240108,180400,41475979050,22300,22300,22300,22300,0
|
|
20240108,180300,41475979050,22300,22300,22300,22300,0
|
|
20240108,180200,41475979050,22300,22300,22300,22300,0
|
|
20240108,180100,41475979050,22300,22300,22300,22300,0
|
|
20240108,180000,41475979050,22300,22300,22300,22300,0
|
|
20240108,175900,41475979050,22300,22300,22300,22300,0
|
|
20240108,175800,41475979050,22300,22300,22300,22300,0
|
|
20240108,175700,41475979050,22300,22300,22300,22300,0
|
|
20240108,175600,41475979050,22300,22300,22300,22300,0
|
|
20240108,175500,41475979050,22300,22300,22300,22300,0
|
|
20240108,175400,41475979050,22300,22300,22300,22300,0
|
|
20240108,175300,41475979050,22300,22300,22300,22300,0
|
|
20240108,175200,41475979050,22300,22300,22300,22300,0
|
|
20240108,175100,41475979050,22300,22300,22300,22300,0
|
|
20240108,175000,41475979050,22300,22300,22300,22300,0
|
|
20240108,174900,41475979050,22300,22300,22300,22300,0
|
|
20240108,174800,41475979050,22300,22300,22300,22300,0
|
|
20240108,174700,41475979050,22300,22300,22300,22300,0
|
|
20240108,174600,41475979050,22300,22300,22300,22300,0
|
|
20240108,174500,41475979050,22300,22300,22300,22300,0
|
|
20240108,174400,41475979050,22300,22300,22300,22300,0
|
|
20240108,174300,41475979050,22300,22300,22300,22300,0
|
|
20240108,174200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,174100,41475979050,22300,22300,22300,22300,0
|
|
20240108,174000,41475979050,22300,22300,22300,22300,0
|
|
20240108,173900,41475979050,22300,22300,22300,22300,0
|
|
20240108,173800,41475979050,22300,22300,22300,22300,0
|
|
20240108,173700,41475979050,22300,22300,22300,22300,0
|
|
20240108,173600,41475979050,22300,22300,22300,22300,0
|
|
20240108,173500,41475979050,22300,22300,22300,22300,0
|
|
20240108,173400,41475979050,22300,22300,22300,22300,0
|
|
20240108,173300,41475979050,22300,22300,22300,22300,0
|
|
20240108,173200,41475979050,22300,22300,22300,22300,0
|
|
20240108,173100,41475979050,22300,22300,22300,22300,0
|
|
20240108,173000,41475979050,22300,22300,22300,22300,0
|
|
20240108,172900,41475979050,22300,22300,22300,22300,0
|
|
20240108,172800,41475979050,22300,22300,22300,22300,0
|
|
20240108,172700,41475979050,22300,22300,22300,22300,0
|
|
20240108,172600,41475979050,22300,22300,22300,22300,0
|
|
20240108,172500,41475979050,22300,22300,22300,22300,0
|
|
20240108,172400,41475979050,22300,22300,22300,22300,0
|
|
20240108,172300,41475979050,22300,22300,22300,22300,0
|
|
20240108,172200,41475979050,22300,22300,22300,22300,0
|
|
20240108,172100,41475979050,22300,22300,22300,22300,0
|
|
20240108,172000,41475979050,22300,22300,22300,22300,0
|
|
20240108,171900,41475979050,22300,22300,22300,22300,0
|
|
20240108,171800,41475979050,22300,22300,22300,22300,0
|
|
20240108,171700,41475979050,22300,22300,22300,22300,0
|
|
20240108,171600,41475979050,22300,22300,22300,22300,0
|
|
20240108,171500,41475979050,22300,22300,22300,22300,0
|
|
20240108,171400,41475979050,22300,22300,22300,22300,0
|
|
20240108,171300,41475979050,22300,22300,22300,22300,0
|
|
20240108,171200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,171100,41475979050,22300,22300,22300,22300,0
|
|
20240108,171000,41475979050,22300,22300,22300,22300,0
|
|
20240108,170900,41475979050,22300,22300,22300,22300,0
|
|
20240108,170800,41475979050,22300,22300,22300,22300,0
|
|
20240108,170700,41475979050,22300,22300,22300,22300,0
|
|
20240108,170600,41475979050,22300,22300,22300,22300,0
|
|
20240108,170500,41475979050,22300,22300,22300,22300,0
|
|
20240108,170400,41475979050,22300,22300,22300,22300,0
|
|
20240108,170300,41475979050,22300,22300,22300,22300,0
|
|
20240108,170200,41475979050,22300,22300,22300,22300,0
|
|
20240108,170100,41475979050,22300,22300,22300,22300,0
|
|
20240108,170000,41475979050,22300,22300,22300,22300,0
|
|
20240108,165900,41475979050,22300,22300,22300,22300,0
|
|
20240108,165800,41475979050,22300,22300,22300,22300,0
|
|
20240108,165700,41475979050,22300,22300,22300,22300,0
|
|
20240108,165600,41475979050,22300,22300,22300,22300,0
|
|
20240108,165500,41475979050,22300,22300,22300,22300,0
|
|
20240108,165400,41475979050,22300,22300,22300,22300,0
|
|
20240108,165300,41475979050,22300,22300,22300,22300,0
|
|
20240108,165200,41475979050,22300,22300,22300,22300,0
|
|
20240108,165100,41475979050,22300,22300,22300,22300,0
|
|
20240108,165000,41475979050,22300,22300,22300,22300,0
|
|
20240108,164900,41475979050,22300,22300,22300,22300,0
|
|
20240108,164800,41475979050,22300,22300,22300,22300,0
|
|
20240108,164700,41475979050,22300,22300,22300,22300,0
|
|
20240108,164600,41475979050,22300,22300,22300,22300,0
|
|
20240108,164500,41475979050,22300,22300,22300,22300,0
|
|
20240108,164400,41475979050,22300,22300,22300,22300,0
|
|
20240108,164300,41475979050,22300,22300,22300,22300,0
|
|
20240108,164200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,164100,41475979050,22300,22300,22300,22300,0
|
|
20240108,164000,41475979050,22300,22300,22300,22300,0
|
|
20240108,163900,41475979050,22300,22300,22300,22300,0
|
|
20240108,163800,41475979050,22300,22300,22300,22300,0
|
|
20240108,163700,41475979050,22300,22300,22300,22300,0
|
|
20240108,163600,41475979050,22300,22300,22300,22300,0
|
|
20240108,163500,41475979050,22300,22300,22300,22300,0
|
|
20240108,163400,41475979050,22300,22300,22300,22300,0
|
|
20240108,163300,41475979050,22300,22300,22300,22300,0
|
|
20240108,163200,41475979050,22300,22300,22300,22300,0
|
|
20240108,163100,41475979050,22300,22300,22300,22300,0
|
|
20240108,163000,41475979050,22300,22300,22300,22300,0
|
|
20240108,162900,41475979050,22300,22300,22300,22300,0
|
|
20240108,162800,41475979050,22300,22300,22300,22300,0
|
|
20240108,162700,41475979050,22300,22300,22300,22300,0
|
|
20240108,162600,41475979050,22300,22300,22300,22300,0
|
|
20240108,162500,41475979050,22300,22300,22300,22300,0
|
|
20240108,162400,41475979050,22300,22300,22300,22300,0
|
|
20240108,162300,41475979050,22300,22300,22300,22300,0
|
|
20240108,162200,41475979050,22300,22300,22300,22300,0
|
|
20240108,162100,41475979050,22300,22300,22300,22300,0
|
|
20240108,162000,41475979050,22300,22300,22300,22300,0
|
|
20240108,161900,41475979050,22300,22300,22300,22300,0
|
|
20240108,161800,41475979050,22300,22300,22300,22300,0
|
|
20240108,161700,41475979050,22300,22300,22300,22300,0
|
|
20240108,161600,41475979050,22300,22300,22300,22300,0
|
|
20240108,161500,41475979050,22300,22300,22300,22300,0
|
|
20240108,161400,41475979050,22300,22300,22300,22300,0
|
|
20240108,161300,41475979050,22300,22300,22300,22300,0
|
|
20240108,161200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,161100,41475979050,22300,22300,22300,22300,0
|
|
20240108,161000,41475979050,22300,22300,22300,22300,0
|
|
20240108,160900,41475979050,22300,22300,22300,22300,0
|
|
20240108,160800,41475979050,22300,22300,22300,22300,0
|
|
20240108,160700,41475979050,22300,22300,22300,22300,0
|
|
20240108,160600,41475979050,22300,22300,22300,22300,0
|
|
20240108,160500,41475979050,22300,22300,22300,22300,0
|
|
20240108,160400,41475979050,22300,22300,22300,22300,0
|
|
20240108,160300,41475979050,22300,22300,22300,22300,0
|
|
20240108,160200,41475979050,22300,22300,22300,22300,0
|
|
20240108,160100,41475979050,22300,22300,22300,22300,0
|
|
20240108,160000,41475979050,22300,22300,22300,22300,0
|
|
20240108,155900,41475979050,22300,22300,22300,22300,0
|
|
20240108,155800,41475979050,22300,22300,22300,22300,0
|
|
20240108,155700,41475979050,22300,22300,22300,22300,0
|
|
20240108,155600,41475979050,22300,22300,22300,22300,0
|
|
20240108,155500,41475979050,22300,22300,22300,22300,0
|
|
20240108,155400,41475979050,22300,22300,22300,22300,0
|
|
20240108,155300,41475979050,22300,22300,22300,22300,0
|
|
20240108,155200,41475979050,22300,22300,22300,22300,0
|
|
20240108,155100,41475979050,22300,22300,22300,22300,0
|
|
20240108,155000,41475979050,22300,22300,22300,22300,0
|
|
20240108,154900,41475979050,22300,22300,22300,22300,0
|
|
20240108,154800,41475979050,22300,22300,22300,22300,0
|
|
20240108,154700,41475979050,22300,22300,22300,22300,0
|
|
20240108,154600,41475979050,22300,22300,22300,22300,0
|
|
20240108,154500,41475979050,22300,22300,22300,22300,0
|
|
20240108,154400,41475979050,22300,22300,22300,22300,0
|
|
20240108,154300,41475979050,22300,22300,22300,22300,0
|
|
20240108,154200,41475979050,22300,22300,22300,22300,15494
|
|
20240108,154100,41475979050,22300,22300,22300,22300,0
|
|
20240108,154000,41475979050,22300,22300,22300,22300,0
|
|
20240108,153900,41475979050,22300,22300,22300,22300,0
|
|
20240108,153800,41475979050,22300,22300,22300,22300,0
|
|
20240108,153700,41475979050,22300,22300,22300,22300,0
|
|
20240108,153600,41475979050,22300,22300,22300,22300,0
|
|
20240108,153500,41475979050,22300,22300,22300,22300,0
|
|
20240108,153400,41475979050,22300,22300,22300,22300,0
|
|
20240108,153300,41475979050,22300,22300,22300,22300,0
|
|
20240108,153200,41475979050,22300,22300,22300,22300,0
|
|
20240108,153100,41475979050,22300,22300,22300,22300,0
|
|
20240108,153000,41475979050,22300,22300,22300,22300,15494
|
|
20240108,152900,41130462850,22250,22250,22250,22250,0
|
|
20240108,152800,41130462850,22250,22250,22250,22250,0
|
|
20240108,152700,41130462850,22250,22250,22250,22250,0
|
|
20240108,152600,41130462850,22250,22250,22250,22250,0
|
|
20240108,152500,41130462850,22250,22250,22250,22250,0
|
|
20240108,152400,41130462850,22250,22250,22250,22250,0
|
|
20240108,152300,41130462850,22250,22250,22250,22250,0
|
|
20240108,152200,41130462850,22250,22250,22250,22250,0
|
|
20240108,152100,41130462850,22250,22250,22250,22250,0
|
|
20240108,152000,41130462850,22250,22250,22250,22250,0
|
|
20240108,151900,41130462850,22250,22300,22300,22250,2650
|
|
20240108,151800,41071439050,22300,22250,22300,22250,1523
|
|
20240108,151700,41037521850,22300,22300,22300,22250,1889
|
|
20240108,151600,40995436350,22300,22300,22350,22250,2342
|
|
20240108,151500,40943234250,22300,22300,22350,22250,3061
|
|
20240108,151400,40874967900,22250,22350,22450,22250,3953
|
|
20240108,151300,40786621800,22350,22450,22450,22300,2970
|
|
20240108,151200,40720200350,22450,22350,22500,22350,5644
|
|
20240108,151100,40593727350,22350,22350,22400,22350,1407
|
|
20240108,151000,40562280150,22350,22350,22350,22300,2779
|
|
20240108,150900,40500170950,22350,22300,22350,22300,1999
|
|
20240108,150800,40455552200,22350,22350,22350,22250,1581
|
|
20240108,150700,40420279050,22350,22250,22350,22250,1458
|
|
20240108,150600,40387795600,22250,22300,22300,22250,3387
|
|
20240108,150500,40312312000,22300,22350,22350,22300,1922
|
|
20240108,150400,40269430700,22350,22350,22400,22250,3957
|
|
20240108,150300,40181024150,22350,22150,22350,22150,7997
|
|
20240108,150200,40002742450,22150,22200,22250,22050,5835
|
|
20240108,150100,39873413700,22200,22100,22200,22100,5394
|
|
20240108,150000,39753798450,22100,22100,22150,22050,2220
|
|
20240108,145900,39704732850,22100,22050,22100,22000,2778
|
|
20240108,145800,39643404850,22050,21950,22050,21950,1582
|
|
20240108,145700,39608597150,22000,21950,22000,21900,1404
|
|
20240108,145600,39577754900,21950,21850,21950,21800,1761
|
|
20240108,145500,39539214550,21800,21800,21950,21800,4286
|
|
20240108,145400,39445560250,21800,21750,21800,21700,3674
|
|
20240108,145300,39365607800,21700,21650,21750,21650,1361
|
|
20240108,145200,39336028550,21750,21700,21750,21600,2448
|
|
20240108,145100,39282986050,21750,21650,21750,21650,1553
|
|
20240108,145000,39249278750,21650,21650,21700,21600,2871
|
|
20240108,144900,39187094450,21600,21750,21800,21550,14785
|
|
20240108,144800,38866803700,21750,21800,21850,21750,1179
|
|
20240108,144700,38841130600,21800,21800,21800,21750,988
|
|
20240108,144600,38819604350,21800,21800,21850,21750,1646
|
|
20240108,144500,38783747150,21800,21800,21850,21750,3479
|
|
20240108,144400,38707957550,21800,21800,21800,21750,832
|
|
20240108,144300,38689820400,21800,21800,21800,21750,1723
|
|
20240108,144200,38652305350,21750,21800,21850,21750,2431
|
|
20240108,144100,38599353000,21800,21850,21850,21800,2451
|
|
20240108,144000,38545910050,21850,21900,21900,21800,5733
|
|
20240108,143900,38420803400,21900,22000,22000,21850,3171
|
|
20240108,143800,38351246300,22000,21950,22000,21900,2931
|
|
20240108,143700,38286831700,21950,21950,21950,21900,1488
|
|
20240108,143600,38254201150,21950,21850,21950,21850,2109
|
|
20240108,143500,38208015600,21850,21900,21900,21850,1232
|
|
20240108,143400,38181062750,21950,21950,21950,21900,1029
|
|
20240108,143300,38158503100,22000,21900,22000,21900,782
|
|
20240108,143200,38141351650,21950,21900,22000,21900,916
|
|
20240108,143100,38121256100,21900,21950,21950,21900,2227
|
|
20240108,143000,38072467600,21950,21850,21950,21850,2315
|
|
20240108,142900,38021796400,21900,22000,22050,21900,4622
|
|
20240108,142800,37920529900,21950,22050,22050,21950,1138
|
|
20240108,142700,37895525950,22000,22100,22100,21950,2516
|
|
20240108,142600,37840141350,22100,22150,22150,22100,1409
|
|
20240108,142500,37808991400,22150,22200,22200,22150,775
|
|
20240108,142400,37791803800,22200,22150,22250,22150,1726
|
|
20240108,142300,37753502200,22150,22000,22150,21900,2756
|
|
20240108,142200,37692881300,22000,22050,22100,21900,1980
|
|
20240108,142100,37649368100,22050,22000,22050,22000,662
|
|
20240108,142000,37634773050,22000,22000,22100,21950,994
|
|
20240108,141900,37612889850,21900,22000,22050,21900,2275
|
|
20240108,141800,37562848300,22000,22050,22050,21850,8085
|
|
20240108,141700,37385462550,22050,22050,22150,22050,685
|
|
20240108,141600,37370333850,22050,22050,22150,22000,1746
|
|
20240108,141500,37331826750,22100,22150,22150,22050,852
|
|
20240108,141400,37312971250,22050,22100,22150,22050,1100
|
|
20240108,141300,37288662100,22100,22050,22100,22000,701
|
|
20240108,141200,37273187300,22100,22050,22100,22000,2790
|
|
20240108,141100,37211711850,22050,22050,22100,22000,1723
|
|
20240108,141000,37173740750,22100,22050,22100,22000,3520
|
|
20240108,140900,37096220250,22000,22100,22200,22000,5673
|
|
20240108,140800,36971016850,22100,22350,22350,22000,14420
|
|
20240108,140700,36651388850,22400,22500,22500,22350,1275
|
|
20240108,140600,36622781400,22500,22400,22500,22350,395
|
|
20240108,140500,36613909700,22400,22450,22450,22350,1319
|
|
20240108,140400,36584376350,22450,22550,22550,22450,1284
|
|
20240108,140300,36555540800,22450,22450,22550,22450,1411
|
|
20240108,140200,36523763750,22550,22400,22550,22350,2345
|
|
20240108,140100,36471048600,22400,22350,22400,22350,1289
|
|
20240108,140000,36442221250,22350,22400,22400,22300,2381
|
|
20240108,135900,36389080400,22350,22350,22400,22350,864
|
|
20240108,135800,36369755300,22400,22350,22400,22350,515
|
|
20240108,135700,36358232150,22400,22350,22450,22350,556
|
|
20240108,135600,36345774800,22350,22400,22400,22350,795
|
|
20240108,135500,36327985100,22400,22400,22400,22350,971
|
|
20240108,135400,36306257800,22400,22350,22400,22350,1187
|
|
20240108,135300,36279713400,22300,22300,22350,22300,754
|
|
20240108,135200,36262877050,22350,22350,22350,22300,1344
|
|
20240108,135100,36232855150,22400,22400,22500,22350,1404
|
|
20240108,135000,36201426000,22350,22500,22500,22350,1227
|
|
20240108,134900,36173892350,22500,22500,22550,22450,441
|
|
20240108,134800,36163964800,22550,22400,22550,22400,7774
|
|
20240108,134700,35989759550,22450,22450,22500,22400,2308
|
|
20240108,134600,35937959200,22450,22500,22550,22450,901
|
|
20240108,134500,35917711900,22500,22550,22550,22500,1346
|
|
20240108,134400,35887391400,22550,22550,22600,22500,1194
|
|
20240108,134300,35860479000,22550,22550,22600,22500,560
|
|
20240108,134200,35847835150,22550,22550,22600,22500,1297
|
|
20240108,134100,35818583550,22600,22550,22600,22500,624
|
|
20240108,134000,35804514350,22500,22500,22600,22500,990
|
|
20240108,133900,35782167750,22600,22500,22600,22450,1778
|
|
20240108,133800,35742096600,22500,22550,22550,22500,1175
|
|
20240108,133700,35715644650,22500,22600,22600,22500,1748
|
|
20240108,133600,35676249450,22650,22600,22650,22550,531
|
|
20240108,133500,35664251500,22600,22650,22650,22550,918
|
|
20240108,133400,35643515650,22650,22600,22650,22600,933
|
|
20240108,133300,35622414100,22600,22650,22650,22500,6068
|
|
20240108,133200,35485479400,22600,22650,22650,22600,3590
|
|
20240108,133100,35404315950,22650,22650,22750,22600,1626
|
|
20240108,133000,35367470900,22700,22700,22800,22650,1506
|
|
20240108,132900,35333295400,22700,22650,22800,22650,937
|
|
20240108,132800,35312029900,22650,22700,22750,22650,812
|
|
20240108,132700,35293614450,22750,22800,22800,22650,3783
|
|
20240108,132600,35207637350,22800,22850,22850,22700,1514
|
|
20240108,132500,35173148050,22850,22750,22850,22750,1475
|
|
20240108,132400,35139527050,22750,22750,22800,22700,1563
|
|
20240108,132300,35103938950,22750,22700,22750,22700,2190
|
|
20240108,132200,35054132750,22750,22700,22750,22700,698
|
|
20240108,132100,35038272400,22700,22750,22750,22700,1217
|
|
20240108,132000,35010608000,22750,22800,22850,22700,1735
|
|
20240108,131900,34971099300,22850,22750,22850,22650,2288
|
|
20240108,131800,34919043500,22800,22950,22950,22700,8389
|
|
20240108,131700,34727414250,22950,22900,22950,22850,5812
|
|
20240108,131600,34594348750,22900,22850,22950,22800,18174
|
|
20240108,131500,34178711150,22850,22750,22850,22700,14997
|
|
20240108,131400,33836792450,22700,22600,22750,22600,11777
|
|
20240108,131300,33569698800,22600,22600,22650,22550,2079
|
|
20240108,131200,33522720350,22600,22500,22650,22500,6284
|
|
20240108,131100,33380859500,22500,22500,22550,22500,1736
|
|
20240108,131000,33341772750,22550,22500,22550,22450,994
|
|
20240108,130900,33319422750,22450,22500,22550,22450,874
|
|
20240108,130800,33299743450,22500,22500,22550,22450,2063
|
|
20240108,130700,33253316700,22500,22500,22500,22450,1509
|
|
20240108,130600,33219385650,22500,22450,22500,22400,531
|
|
20240108,130500,33207451700,22450,22400,22450,22350,853
|
|
20240108,130400,33188333400,22350,22450,22450,22350,430
|
|
20240108,130300,33178700800,22400,22500,22500,22400,781
|
|
20240108,130200,33161167200,22450,22450,22500,22400,1009
|
|
20240108,130100,33138506150,22400,22250,22500,22250,3443
|
|
20240108,130000,33061403950,22250,22350,22350,22200,2537
|
|
20240108,125900,33004938150,22350,22350,22400,22250,735
|
|
20240108,125800,32988535700,22300,22300,22350,22300,1520
|
|
20240108,125700,32954575350,22350,22350,22350,22250,498
|
|
20240108,125600,32943465000,22300,22300,22350,22300,670
|
|
20240108,125500,32928513400,22300,22300,22350,22300,1615
|
|
20240108,125400,32892477800,22300,22350,22350,22300,623
|
|
20240108,125300,32878565500,22350,22450,22450,22300,2410
|
|
20240108,125200,32824707350,22450,22350,22450,22350,2938
|
|
20240108,125100,32758999850,22350,22400,22400,22300,1060
|
|
20240108,125000,32735305000,22400,22400,22450,22350,405
|
|
20240108,124900,32726234500,22400,22400,22450,22350,665
|
|
20240108,124800,32711333150,22400,22450,22500,22400,314
|
|
20240108,124700,32704286400,22500,22500,22500,22350,1814
|
|
20240108,124600,32663606100,22550,22550,22550,22500,755
|
|
20240108,124500,32646609600,22550,22500,22550,22500,522
|
|
20240108,124400,32634844900,22550,22550,22550,22500,244
|
|
20240108,124300,32629342950,22550,22500,22550,22500,202
|
|
20240108,124200,32624789050,22500,22500,22550,22400,421
|
|
20240108,124100,32615326700,22500,22500,22500,22450,617
|
|
20240108,124000,32601444250,22450,22450,22550,22300,2888
|
|
20240108,123900,32536676150,22450,22450,22450,22400,983
|
|
20240108,123800,32514610450,22450,22450,22450,22400,357
|
|
20240108,123700,32506603000,22400,22400,22450,22400,224
|
|
20240108,123600,32501580800,22350,22450,22450,22350,391
|
|
20240108,123500,32492825050,22450,22450,22450,22350,511
|
|
20240108,123400,32481370150,22450,22400,22450,22350,147
|
|
20240108,123300,32478076800,22400,22350,22450,22300,2912
|
|
20240108,123200,32413025500,22350,22450,22450,22350,729
|
|
20240108,123100,32396706700,22450,22500,22500,22400,1635
|
|
20240108,123000,32360055650,22500,22500,22550,22450,469
|
|
20240108,122900,32349513700,22500,22500,22550,22400,526
|
|
20240108,122800,32337695050,22500,22450,22550,22450,861
|
|
20240108,122700,32318335500,22450,22550,22550,22450,664
|
|
20240108,122600,32303383750,22550,22500,22600,22400,1530
|
|
20240108,122500,32269072250,22600,22600,22600,22500,1609
|
|
20240108,122400,32232798050,22600,22550,22600,22550,632
|
|
20240108,122300,32218527450,22600,22550,22600,22500,737
|
|
20240108,122200,32201901000,22500,22500,22550,22500,1112
|
|
20240108,122100,32176858800,22500,22500,22500,22450,344
|
|
20240108,122000,32169123200,22450,22500,22550,22350,1677
|
|
20240108,121900,32131527650,22550,22600,22600,22500,2199
|
|
20240108,121800,32081859550,22550,22600,22600,22450,385
|
|
20240108,121700,32073180900,22600,22450,22600,22400,1512
|
|
20240108,121600,32039127300,22450,22450,22450,22300,703
|
|
20240108,121500,32023410850,22450,22450,22450,22350,1435
|
|
20240108,121400,31991246350,22450,22500,22500,22450,754
|
|
20240108,121300,31974287800,22450,22550,22550,22300,2155
|
|
20240108,121200,31925968800,22550,22550,22550,22500,1585
|
|
20240108,121100,31890248950,22500,22500,22550,22500,921
|
|
20240108,121000,31869499250,22550,22550,22550,22500,449
|
|
20240108,120900,31859374450,22550,22550,22550,22500,599
|
|
20240108,120800,31845870300,22550,22500,22550,22400,671
|
|
20240108,120700,31830765300,22500,22500,22500,22400,306
|
|
20240108,120600,31823888850,22500,22550,22550,22350,1852
|
|
20240108,120500,31782285500,22550,22550,22550,22500,353
|
|
20240108,120400,31774328600,22500,22500,22550,22500,850
|
|
20240108,120300,31755177850,22500,22450,22550,22450,543
|
|
20240108,120200,31742956750,22500,22600,22600,22500,1624
|
|
20240108,120100,31706287300,22600,22500,22600,22500,2017
|
|
20240108,120000,31660770750,22550,22300,22550,22300,5521
|
|
20240108,115900,31536631800,22400,22400,22450,22200,1933
|
|
20240108,115800,31493491050,22450,22450,22500,22450,1035
|
|
20240108,115700,31470244550,22450,22400,22500,22400,2517
|
|
20240108,115600,31413757250,22400,22500,22500,22400,1321
|
|
20240108,115500,31384061950,22500,22450,22500,22400,2620
|
|
20240108,115400,31325218600,22450,22350,22450,22350,538
|
|
20240108,115300,31313161600,22350,22450,22450,22200,1872
|
|
20240108,115200,31271464250,22400,22450,22450,22400,1281
|
|
20240108,115100,31242745200,22400,22400,22450,22400,1156
|
|
20240108,115000,31216840550,22400,22400,22400,22350,446
|
|
20240108,114900,31206851700,22400,22300,22400,22250,709
|
|
20240108,114800,31191036750,22200,22250,22300,22200,459
|
|
20240108,114700,31180822600,22200,22300,22300,22200,588
|
|
20240108,114600,31167733150,22200,22300,22400,22200,1855
|
|
20240108,114500,31126471750,22400,22400,22450,22300,431
|
|
20240108,114400,31116815250,22400,22350,22450,22300,1874
|
|
20240108,114300,31074863300,22300,22300,22350,22250,1489
|
|
20240108,114200,31041598300,22350,22250,22350,22250,2573
|
|
20240108,114100,30984311350,22250,22250,22350,22200,2083
|
|
20240108,114000,30937930900,22250,22200,22250,22200,1148
|
|
20240108,113900,30912401600,22300,22300,22350,22150,3067
|
|
20240108,113800,30844285250,22350,22250,22350,22150,2568
|
|
20240108,113700,30787072350,22250,22350,22350,22250,1460
|
|
20240108,113600,30754542800,22350,22350,22400,22300,680
|
|
20240108,113500,30739328500,22350,22300,22350,22250,1152
|
|
20240108,113400,30713633800,22300,22250,22300,22150,1312
|
|
20240108,113300,30684485200,22250,22100,22250,22050,935
|
|
20240108,113200,30663785050,22150,22250,22300,21950,21204
|
|
20240108,113100,30196097500,22300,22350,22350,22250,1562
|
|
20240108,113000,30161295500,22350,22350,22350,22250,2025
|
|
20240108,112900,30116165300,22350,22350,22350,22250,778
|
|
20240108,112800,30098799050,22350,22300,22350,22250,1350
|
|
20240108,112700,30068681100,22300,22100,22300,22100,2087
|
|
20240108,112600,30022269700,22100,22450,22450,22100,18337
|
|
20240108,112500,29614821000,22400,22600,22600,22400,2457
|
|
20240108,112400,29559707000,22550,22600,22600,22450,784
|
|
20240108,112300,29542047350,22550,22450,22550,22400,6146
|
|
20240108,112200,29403986800,22400,22500,22550,22400,3347
|
|
20240108,112100,29328853950,22500,22500,22600,22450,1572
|
|
20240108,112000,29293472000,22550,22450,22550,22400,640
|
|
20240108,111900,29279090550,22500,22600,22600,22400,4605
|
|
20240108,111800,29175728400,22600,22600,22650,22450,5707
|
|
20240108,111700,29047104450,22600,22750,22750,22600,2043
|
|
20240108,111600,29000804900,22750,22750,22800,22650,1586
|
|
20240108,111500,28964718050,22800,22650,22800,22550,5498
|
|
20240108,111400,28839973500,22650,22700,22700,22600,3325
|
|
20240108,111300,28764568300,22700,22550,22700,22550,2576
|
|
20240108,111200,28706241550,22550,22550,22600,22400,5638
|
|
20240108,111100,28579275100,22600,22750,22750,22600,4339
|
|
20240108,111000,28480831450,22700,22500,22750,22500,11323
|
|
20240108,110900,28224482200,22550,22350,22550,22200,10916
|
|
20240108,110800,27979685500,22200,22350,22400,22200,5719
|
|
20240108,110700,27852242900,22350,22400,22450,22300,5500
|
|
20240108,110600,27729229450,22400,22400,22450,22350,3620
|
|
20240108,110500,27648182650,22400,22500,22550,22400,5683
|
|
20240108,110400,27520703000,22500,22500,22550,22450,2957
|
|
20240108,110300,27454147850,22500,22500,22550,22500,2948
|
|
20240108,110200,27387810250,22500,22400,22500,22400,2860
|
|
20240108,110100,27323602500,22400,22550,22550,22400,3768
|
|
20240108,110000,27239036300,22550,22550,22650,22500,4150
|
|
20240108,105900,27145351000,22550,22500,22550,22400,4101
|
|
20240108,105800,27053263750,22500,22450,22500,22350,2949
|
|
20240108,105700,26987201750,22450,22400,22500,22350,4481
|
|
20240108,105600,26886814400,22450,22400,22450,22400,3704
|
|
20240108,105500,26803776200,22450,22250,22450,22200,7004
|
|
20240108,105400,26647341350,22200,22500,22550,22200,25286
|
|
20240108,105300,26081466400,22500,22450,22500,22400,4364
|
|
20240108,105200,25983432100,22450,22550,22550,22400,13847
|
|
20240108,105100,25672703850,22500,22550,22600,22450,13185
|
|
20240108,105000,25375877150,22550,22650,22700,22550,16731
|
|
20240108,104900,24997914500,22650,22800,22850,22650,20412
|
|
20240108,104800,24533504200,22850,23100,23150,22800,13274
|
|
20240108,104700,24228593700,23100,22850,23150,22850,18675
|
|
20240108,104600,23798738400,22900,22750,22950,22750,10189
|
|
20240108,104500,23566178450,22750,22950,23000,22750,12239
|
|
20240108,104400,23286721150,23000,22800,23000,22800,16011
|
|
20240108,104300,22919487750,22850,22750,22900,22750,13585
|
|
20240108,104200,22609695850,22750,23000,23000,22650,28009
|
|
20240108,104100,21971754400,23000,23100,23300,22900,59000
|
|
20240108,104000,20606822300,23100,22850,23200,22700,28223
|
|
20240108,103900,19959088450,22850,23000,23200,22750,54485
|
|
20240108,103800,18705957200,23000,22650,23100,22500,100683
|
|
20240108,103700,16401738900,22650,22350,22650,22350,34979
|
|
20240108,103600,15614278100,22450,22400,22500,22350,20252
|
|
20240108,103500,15159694550,22400,22300,22450,22150,15565
|
|
20240108,103400,14812117350,22300,22400,22400,22150,12323
|
|
20240108,103300,14537057100,22400,22400,22500,22250,37559
|
|
20240108,103200,13696138300,22400,22350,22400,22250,11175
|
|
20240108,103100,13446692800,22350,22250,22400,22250,14074
|
|
20240108,103000,13132454950,22300,22150,22350,22100,12815
|
|
20240108,102900,12847088450,22150,22000,22150,22000,4260
|
|
20240108,102800,12753014550,21950,21950,22050,21900,3803
|
|
20240108,102700,12669482700,21900,22000,22050,21900,1430
|
|
20240108,102600,12638051350,22000,22000,22050,22000,895
|
|
20240108,102500,12618341200,22050,22050,22050,22000,1036
|
|
20240108,102400,12595527950,22050,22000,22050,21850,2412
|
|
20240108,102300,12542622850,22000,22050,22100,21850,6995
|
|
20240108,102200,12389010050,22050,22100,22150,22000,9021
|
|
20240108,102100,12190074100,22100,22350,22400,22050,22321
|
|
20240108,102000,11692836850,22350,22250,22450,22100,31102
|
|
20240108,101900,10998958000,22250,21900,22250,21900,28311
|
|
20240108,101800,10373549550,21950,21900,21950,21900,1600
|
|
20240108,101700,10338445000,21900,21900,21950,21900,1180
|
|
20240108,101600,10312592250,21900,21900,22000,21850,2968
|
|
20240108,101500,10247572250,21950,21900,22000,21850,4276
|
|
20240108,101400,10153773400,21900,22000,22000,21900,3244
|
|
20240108,101300,10082600250,22050,21800,22050,21800,10420
|
|
20240108,101200,9854012150,21800,21750,21800,21700,320
|
|
20240108,101100,9847049850,21750,21600,21750,21600,1005
|
|
20240108,101000,9825260600,21700,21700,21700,21600,630
|
|
20240108,100900,9811625150,21700,21750,21750,21550,1563
|
|
20240108,100800,9777778400,21750,21850,21900,21750,3566
|
|
20240108,100700,9700020350,21900,21800,21900,21800,1638
|
|
20240108,100600,9664228550,21850,21800,21900,21750,3436
|
|
20240108,100500,9589140450,21800,21750,21800,21700,959
|
|
20240108,100400,9568277700,21700,21700,21750,21650,1160
|
|
20240108,100300,9543106750,21700,21800,21850,21700,1931
|
|
20240108,100200,9501073350,21800,21950,21950,21750,4018
|
|
20240108,100100,9413458550,21950,21750,22000,21750,16583
|
|
20240108,100000,9050545750,21750,21500,21750,21450,6908
|
|
20240108,095900,8901250750,21550,21350,21550,21350,890
|
|
20240108,095800,8882158450,21350,21350,21450,21300,2835
|
|
20240108,095700,8821612250,21350,21300,21350,21300,1394
|
|
20240108,095600,8791883750,21350,21300,21400,21300,1291
|
|
20240108,095500,8764373550,21350,21400,21450,21350,3587
|
|
20240108,095400,8687715050,21400,21500,21550,21400,2486
|
|
20240108,095300,8634293700,21550,21650,21650,21500,1483
|
|
20240108,095200,8602330800,21650,21600,21650,21550,3572
|
|
20240108,095100,8525230150,21600,21700,21700,21550,2726
|
|
20240108,095000,8466319500,21700,21700,21700,21650,1138
|
|
20240108,094900,8441646900,21700,21700,21750,21650,2501
|
|
20240108,094800,8387427550,21700,21600,21700,21600,5175
|
|
20240108,094700,8275368100,21650,21600,21650,21550,4685
|
|
20240108,094600,8174115750,21650,21550,21650,21450,8269
|
|
20240108,094500,7995472350,21600,21300,21600,21300,3329
|
|
20240108,094400,7924125400,21350,21300,21450,21150,3384
|
|
20240108,094300,7852227500,21300,21150,21300,21150,1104
|
|
20240108,094200,7828793800,21200,21100,21200,21100,1287
|
|
20240108,094100,7801593900,21100,21100,21150,21050,1684
|
|
20240108,094000,7766064500,21150,21150,21200,21100,1443
|
|
20240108,093900,7735542950,21200,21200,21250,21100,1900
|
|
20240108,093800,7695292200,21200,21150,21200,21100,813
|
|
20240108,093700,7678098650,21150,21100,21150,21100,1077
|
|
20240108,093600,7655357850,21100,21050,21150,21050,2701
|
|
20240108,093500,7598436150,21050,21100,21150,21050,1508
|
|
20240108,093400,7566631950,21050,21250,21300,21050,7055
|
|
20240108,093300,7417399100,21300,21300,21350,21200,2643
|
|
20240108,093200,7361201450,21300,21350,21400,21300,3659
|
|
20240108,093100,7283195950,21350,21350,21400,21300,1220
|
|
20240108,093000,7257140700,21400,21500,21550,21300,3528
|
|
20240108,092900,7181574000,21550,21350,21550,21300,3593
|
|
20240108,092800,7104465850,21350,21200,21350,21200,2177
|
|
20240108,092700,7058138450,21200,21250,21300,21150,1827
|
|
20240108,092600,7019353500,21250,21100,21300,21050,2516
|
|
20240108,092500,6966201200,21050,21100,21150,21050,4384
|
|
20240108,092400,6873736600,21050,21150,21200,21050,5121
|
|
20240108,092300,6765644100,21200,21150,21200,21150,4166
|
|
20240108,092200,6677482650,21200,21250,21300,21150,3146
|
|
20240108,092100,6610795700,21250,21200,21300,21100,8692
|
|
20240108,092000,6426805600,21200,21350,21350,21150,6537
|
|
20240108,091900,6287890350,21350,21500,21500,21350,2051
|
|
20240108,091800,6243922500,21500,21350,21550,21350,4362
|
|
20240108,091700,6150343050,21350,21200,21350,21150,7441
|
|
20240108,091600,5992247350,21150,21300,21400,21150,10164
|
|
20240108,091500,5776364350,21300,21350,21500,21250,9349
|
|
20240108,091400,5576951250,21350,21500,21500,21300,9546
|
|
20240108,091300,5372806900,21500,21500,21650,21450,2066
|
|
20240108,091200,5328379200,21500,21450,21650,21400,4979
|
|
20240108,091100,5221521950,21450,21550,21550,21450,4905
|
|
20240108,091000,5116115600,21550,21850,21850,21550,6630
|
|
20240108,090900,4972811750,21700,21900,21950,21700,12075
|
|
20240108,090800,4709751000,21950,21850,22000,21850,9229
|
|
20240108,090700,4507321000,21850,21800,21850,21700,9805
|
|
20240108,090600,4293835750,21850,21550,21850,21500,5620
|
|
20240108,090500,4171945750,21550,21450,21550,21400,6779
|
|
20240108,090400,4026206350,21400,21550,21600,21400,15798
|
|
20240108,090300,3686997750,21600,21650,21750,21500,19089
|
|
20240108,090200,3274304800,21650,21850,22200,21650,30926
|
|
20240108,090100,2598660650,21850,22100,22250,21850,28342
|
|
20240108,090000,1974397250,22100,22400,22500,22050,87834
|