764 lines
41 KiB
CSV
764 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,214100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,214000,32027548150,22400,22400,22400,22400,0
|
|
20240109,213900,32027548150,22400,22400,22400,22400,0
|
|
20240109,213800,32027548150,22400,22400,22400,22400,0
|
|
20240109,213700,32027548150,22400,22400,22400,22400,0
|
|
20240109,213600,32027548150,22400,22400,22400,22400,0
|
|
20240109,213500,32027548150,22400,22400,22400,22400,0
|
|
20240109,213400,32027548150,22400,22400,22400,22400,0
|
|
20240109,213300,32027548150,22400,22400,22400,22400,0
|
|
20240109,213200,32027548150,22400,22400,22400,22400,0
|
|
20240109,213100,32027548150,22400,22400,22400,22400,0
|
|
20240109,213000,32027548150,22400,22400,22400,22400,0
|
|
20240109,212900,32027548150,22400,22400,22400,22400,0
|
|
20240109,212800,32027548150,22400,22400,22400,22400,0
|
|
20240109,212700,32027548150,22400,22400,22400,22400,0
|
|
20240109,212600,32027548150,22400,22400,22400,22400,0
|
|
20240109,212500,32027548150,22400,22400,22400,22400,0
|
|
20240109,212400,32027548150,22400,22400,22400,22400,0
|
|
20240109,212300,32027548150,22400,22400,22400,22400,0
|
|
20240109,212200,32027548150,22400,22400,22400,22400,0
|
|
20240109,212100,32027548150,22400,22400,22400,22400,0
|
|
20240109,212000,32027548150,22400,22400,22400,22400,0
|
|
20240109,211900,32027548150,22400,22400,22400,22400,0
|
|
20240109,211800,32027548150,22400,22400,22400,22400,0
|
|
20240109,211700,32027548150,22400,22400,22400,22400,0
|
|
20240109,211600,32027548150,22400,22400,22400,22400,0
|
|
20240109,211500,32027548150,22400,22400,22400,22400,0
|
|
20240109,211400,32027548150,22400,22400,22400,22400,0
|
|
20240109,211300,32027548150,22400,22400,22400,22400,0
|
|
20240109,211200,32027548150,22400,22400,22400,22400,0
|
|
20240109,211100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,211000,32027548150,22400,22400,22400,22400,0
|
|
20240109,210900,32027548150,22400,22400,22400,22400,0
|
|
20240109,210800,32027548150,22400,22400,22400,22400,0
|
|
20240109,210700,32027548150,22400,22400,22400,22400,0
|
|
20240109,210600,32027548150,22400,22400,22400,22400,0
|
|
20240109,210500,32027548150,22400,22400,22400,22400,0
|
|
20240109,210400,32027548150,22400,22400,22400,22400,0
|
|
20240109,210300,32027548150,22400,22400,22400,22400,0
|
|
20240109,210200,32027548150,22400,22400,22400,22400,0
|
|
20240109,210100,32027548150,22400,22400,22400,22400,0
|
|
20240109,210000,32027548150,22400,22400,22400,22400,0
|
|
20240109,205900,32027548150,22400,22400,22400,22400,0
|
|
20240109,205800,32027548150,22400,22400,22400,22400,0
|
|
20240109,205700,32027548150,22400,22400,22400,22400,0
|
|
20240109,205600,32027548150,22400,22400,22400,22400,0
|
|
20240109,205500,32027548150,22400,22400,22400,22400,0
|
|
20240109,205400,32027548150,22400,22400,22400,22400,0
|
|
20240109,205300,32027548150,22400,22400,22400,22400,0
|
|
20240109,205200,32027548150,22400,22400,22400,22400,0
|
|
20240109,205100,32027548150,22400,22400,22400,22400,0
|
|
20240109,205000,32027548150,22400,22400,22400,22400,0
|
|
20240109,204900,32027548150,22400,22400,22400,22400,0
|
|
20240109,204800,32027548150,22400,22400,22400,22400,0
|
|
20240109,204700,32027548150,22400,22400,22400,22400,0
|
|
20240109,204600,32027548150,22400,22400,22400,22400,0
|
|
20240109,204500,32027548150,22400,22400,22400,22400,0
|
|
20240109,204400,32027548150,22400,22400,22400,22400,0
|
|
20240109,204300,32027548150,22400,22400,22400,22400,0
|
|
20240109,204200,32027548150,22400,22400,22400,22400,0
|
|
20240109,204100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,204000,32027548150,22400,22400,22400,22400,0
|
|
20240109,203900,32027548150,22400,22400,22400,22400,0
|
|
20240109,203800,32027548150,22400,22400,22400,22400,0
|
|
20240109,203700,32027548150,22400,22400,22400,22400,0
|
|
20240109,203600,32027548150,22400,22400,22400,22400,0
|
|
20240109,203500,32027548150,22400,22400,22400,22400,0
|
|
20240109,203400,32027548150,22400,22400,22400,22400,0
|
|
20240109,203300,32027548150,22400,22400,22400,22400,0
|
|
20240109,203200,32027548150,22400,22400,22400,22400,0
|
|
20240109,203100,32027548150,22400,22400,22400,22400,0
|
|
20240109,203000,32027548150,22400,22400,22400,22400,0
|
|
20240109,202900,32027548150,22400,22400,22400,22400,0
|
|
20240109,202800,32027548150,22400,22400,22400,22400,0
|
|
20240109,202700,32027548150,22400,22400,22400,22400,0
|
|
20240109,202600,32027548150,22400,22400,22400,22400,0
|
|
20240109,202500,32027548150,22400,22400,22400,22400,0
|
|
20240109,202400,32027548150,22400,22400,22400,22400,0
|
|
20240109,202300,32027548150,22400,22400,22400,22400,0
|
|
20240109,202200,32027548150,22400,22400,22400,22400,0
|
|
20240109,202100,32027548150,22400,22400,22400,22400,0
|
|
20240109,202000,32027548150,22400,22400,22400,22400,0
|
|
20240109,201900,32027548150,22400,22400,22400,22400,0
|
|
20240109,201800,32027548150,22400,22400,22400,22400,0
|
|
20240109,201700,32027548150,22400,22400,22400,22400,0
|
|
20240109,201600,32027548150,22400,22400,22400,22400,0
|
|
20240109,201500,32027548150,22400,22400,22400,22400,0
|
|
20240109,201400,32027548150,22400,22400,22400,22400,0
|
|
20240109,201300,32027548150,22400,22400,22400,22400,0
|
|
20240109,201200,32027548150,22400,22400,22400,22400,0
|
|
20240109,201100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,201000,32027548150,22400,22400,22400,22400,0
|
|
20240109,200900,32027548150,22400,22400,22400,22400,0
|
|
20240109,200800,32027548150,22400,22400,22400,22400,0
|
|
20240109,200700,32027548150,22400,22400,22400,22400,0
|
|
20240109,200600,32027548150,22400,22400,22400,22400,0
|
|
20240109,200500,32027548150,22400,22400,22400,22400,0
|
|
20240109,200400,32027548150,22400,22400,22400,22400,0
|
|
20240109,200300,32027548150,22400,22400,22400,22400,0
|
|
20240109,200200,32027548150,22400,22400,22400,22400,0
|
|
20240109,200100,32027548150,22400,22400,22400,22400,0
|
|
20240109,200000,32027548150,22400,22400,22400,22400,0
|
|
20240109,195900,32027548150,22400,22400,22400,22400,0
|
|
20240109,195800,32027548150,22400,22400,22400,22400,0
|
|
20240109,195700,32027548150,22400,22400,22400,22400,0
|
|
20240109,195600,32027548150,22400,22400,22400,22400,0
|
|
20240109,195500,32027548150,22400,22400,22400,22400,0
|
|
20240109,195400,32027548150,22400,22400,22400,22400,0
|
|
20240109,195300,32027548150,22400,22400,22400,22400,0
|
|
20240109,195200,32027548150,22400,22400,22400,22400,0
|
|
20240109,195100,32027548150,22400,22400,22400,22400,0
|
|
20240109,195000,32027548150,22400,22400,22400,22400,0
|
|
20240109,194900,32027548150,22400,22400,22400,22400,0
|
|
20240109,194800,32027548150,22400,22400,22400,22400,0
|
|
20240109,194700,32027548150,22400,22400,22400,22400,0
|
|
20240109,194600,32027548150,22400,22400,22400,22400,0
|
|
20240109,194500,32027548150,22400,22400,22400,22400,0
|
|
20240109,194400,32027548150,22400,22400,22400,22400,0
|
|
20240109,194300,32027548150,22400,22400,22400,22400,0
|
|
20240109,194200,32027548150,22400,22400,22400,22400,0
|
|
20240109,194100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,194000,32027548150,22400,22400,22400,22400,0
|
|
20240109,193900,32027548150,22400,22400,22400,22400,0
|
|
20240109,193800,32027548150,22400,22400,22400,22400,0
|
|
20240109,193700,32027548150,22400,22400,22400,22400,0
|
|
20240109,193600,32027548150,22400,22400,22400,22400,0
|
|
20240109,193500,32027548150,22400,22400,22400,22400,0
|
|
20240109,193400,32027548150,22400,22400,22400,22400,0
|
|
20240109,193300,32027548150,22400,22400,22400,22400,0
|
|
20240109,193200,32027548150,22400,22400,22400,22400,0
|
|
20240109,193100,32027548150,22400,22400,22400,22400,0
|
|
20240109,193000,32027548150,22400,22400,22400,22400,0
|
|
20240109,192900,32027548150,22400,22400,22400,22400,0
|
|
20240109,192800,32027548150,22400,22400,22400,22400,0
|
|
20240109,192700,32027548150,22400,22400,22400,22400,0
|
|
20240109,192600,32027548150,22400,22400,22400,22400,0
|
|
20240109,192500,32027548150,22400,22400,22400,22400,0
|
|
20240109,192400,32027548150,22400,22400,22400,22400,0
|
|
20240109,192300,32027548150,22400,22400,22400,22400,0
|
|
20240109,192200,32027548150,22400,22400,22400,22400,0
|
|
20240109,192100,32027548150,22400,22400,22400,22400,0
|
|
20240109,192000,32027548150,22400,22400,22400,22400,0
|
|
20240109,191900,32027548150,22400,22400,22400,22400,0
|
|
20240109,191800,32027548150,22400,22400,22400,22400,0
|
|
20240109,191700,32027548150,22400,22400,22400,22400,0
|
|
20240109,191600,32027548150,22400,22400,22400,22400,0
|
|
20240109,191500,32027548150,22400,22400,22400,22400,0
|
|
20240109,191400,32027548150,22400,22400,22400,22400,0
|
|
20240109,191300,32027548150,22400,22400,22400,22400,0
|
|
20240109,191200,32027548150,22400,22400,22400,22400,0
|
|
20240109,191100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,191000,32027548150,22400,22400,22400,22400,0
|
|
20240109,190900,32027548150,22400,22400,22400,22400,0
|
|
20240109,190800,32027548150,22400,22400,22400,22400,0
|
|
20240109,190700,32027548150,22400,22400,22400,22400,0
|
|
20240109,190600,32027548150,22400,22400,22400,22400,0
|
|
20240109,190500,32027548150,22400,22400,22400,22400,0
|
|
20240109,190400,32027548150,22400,22400,22400,22400,0
|
|
20240109,190300,32027548150,22400,22400,22400,22400,0
|
|
20240109,190200,32027548150,22400,22400,22400,22400,0
|
|
20240109,190100,32027548150,22400,22400,22400,22400,0
|
|
20240109,190000,32027548150,22400,22400,22400,22400,0
|
|
20240109,185900,32027548150,22400,22400,22400,22400,0
|
|
20240109,185800,32027548150,22400,22400,22400,22400,0
|
|
20240109,185700,32027548150,22400,22400,22400,22400,0
|
|
20240109,185600,32027548150,22400,22400,22400,22400,0
|
|
20240109,185500,32027548150,22400,22400,22400,22400,0
|
|
20240109,185400,32027548150,22400,22400,22400,22400,0
|
|
20240109,185300,32027548150,22400,22400,22400,22400,0
|
|
20240109,185200,32027548150,22400,22400,22400,22400,0
|
|
20240109,185100,32027548150,22400,22400,22400,22400,0
|
|
20240109,185000,32027548150,22400,22400,22400,22400,0
|
|
20240109,184900,32027548150,22400,22400,22400,22400,0
|
|
20240109,184800,32027548150,22400,22400,22400,22400,0
|
|
20240109,184700,32027548150,22400,22400,22400,22400,0
|
|
20240109,184600,32027548150,22400,22400,22400,22400,0
|
|
20240109,184500,32027548150,22400,22400,22400,22400,0
|
|
20240109,184400,32027548150,22400,22400,22400,22400,0
|
|
20240109,184300,32027548150,22400,22400,22400,22400,0
|
|
20240109,184200,32027548150,22400,22400,22400,22400,0
|
|
20240109,184100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,184000,32027548150,22400,22400,22400,22400,0
|
|
20240109,183900,32027548150,22400,22400,22400,22400,0
|
|
20240109,183800,32027548150,22400,22400,22400,22400,0
|
|
20240109,183700,32027548150,22400,22400,22400,22400,0
|
|
20240109,183600,32027548150,22400,22400,22400,22400,0
|
|
20240109,183500,32027548150,22400,22400,22400,22400,0
|
|
20240109,183400,32027548150,22400,22400,22400,22400,0
|
|
20240109,183300,32027548150,22400,22400,22400,22400,0
|
|
20240109,183200,32027548150,22400,22400,22400,22400,0
|
|
20240109,183100,32027548150,22400,22400,22400,22400,0
|
|
20240109,183000,32027548150,22400,22400,22400,22400,0
|
|
20240109,182900,32027548150,22400,22400,22400,22400,0
|
|
20240109,182800,32027548150,22400,22400,22400,22400,0
|
|
20240109,182700,32027548150,22400,22400,22400,22400,0
|
|
20240109,182600,32027548150,22400,22400,22400,22400,0
|
|
20240109,182500,32027548150,22400,22400,22400,22400,0
|
|
20240109,182400,32027548150,22400,22400,22400,22400,0
|
|
20240109,182300,32027548150,22400,22400,22400,22400,0
|
|
20240109,182200,32027548150,22400,22400,22400,22400,0
|
|
20240109,182100,32027548150,22400,22400,22400,22400,0
|
|
20240109,182000,32027548150,22400,22400,22400,22400,0
|
|
20240109,181900,32027548150,22400,22400,22400,22400,0
|
|
20240109,181800,32027548150,22400,22400,22400,22400,0
|
|
20240109,181700,32027548150,22400,22400,22400,22400,0
|
|
20240109,181600,32027548150,22400,22400,22400,22400,0
|
|
20240109,181500,32027548150,22400,22400,22400,22400,0
|
|
20240109,181400,32027548150,22400,22400,22400,22400,0
|
|
20240109,181300,32027548150,22400,22400,22400,22400,0
|
|
20240109,181200,32027548150,22400,22400,22400,22400,0
|
|
20240109,181100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,181000,32027548150,22400,22400,22400,22400,0
|
|
20240109,180900,32027548150,22400,22400,22400,22400,0
|
|
20240109,180800,32027548150,22400,22400,22400,22400,0
|
|
20240109,180700,32027548150,22400,22400,22400,22400,0
|
|
20240109,180600,32027548150,22400,22400,22400,22400,0
|
|
20240109,180500,32027548150,22400,22400,22400,22400,0
|
|
20240109,180400,32027548150,22400,22400,22400,22400,0
|
|
20240109,180300,32027548150,22400,22400,22400,22400,0
|
|
20240109,180200,32027548150,22400,22400,22400,22400,0
|
|
20240109,180100,32027548150,22400,22400,22400,22400,0
|
|
20240109,180000,32027548150,22400,22400,22400,22400,0
|
|
20240109,175900,32027548150,22400,22400,22400,22400,0
|
|
20240109,175800,32027548150,22400,22400,22400,22400,0
|
|
20240109,175700,32027548150,22400,22400,22400,22400,0
|
|
20240109,175600,32027548150,22400,22400,22400,22400,0
|
|
20240109,175500,32027548150,22400,22400,22400,22400,0
|
|
20240109,175400,32027548150,22400,22400,22400,22400,0
|
|
20240109,175300,32027548150,22400,22400,22400,22400,0
|
|
20240109,175200,32027548150,22400,22400,22400,22400,0
|
|
20240109,175100,32027548150,22400,22400,22400,22400,0
|
|
20240109,175000,32027548150,22400,22400,22400,22400,0
|
|
20240109,174900,32027548150,22400,22400,22400,22400,0
|
|
20240109,174800,32027548150,22400,22400,22400,22400,0
|
|
20240109,174700,32027548150,22400,22400,22400,22400,0
|
|
20240109,174600,32027548150,22400,22400,22400,22400,0
|
|
20240109,174500,32027548150,22400,22400,22400,22400,0
|
|
20240109,174400,32027548150,22400,22400,22400,22400,0
|
|
20240109,174300,32027548150,22400,22400,22400,22400,0
|
|
20240109,174200,32027548150,22400,22400,22400,22400,0
|
|
20240109,174100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,174000,32027548150,22400,22400,22400,22400,0
|
|
20240109,173900,32027548150,22400,22400,22400,22400,0
|
|
20240109,173800,32027548150,22400,22400,22400,22400,0
|
|
20240109,173700,32027548150,22400,22400,22400,22400,0
|
|
20240109,173600,32027548150,22400,22400,22400,22400,0
|
|
20240109,173500,32027548150,22400,22400,22400,22400,0
|
|
20240109,173400,32027548150,22400,22400,22400,22400,0
|
|
20240109,173300,32027548150,22400,22400,22400,22400,0
|
|
20240109,173200,32027548150,22400,22400,22400,22400,0
|
|
20240109,173100,32027548150,22400,22400,22400,22400,0
|
|
20240109,173000,32027548150,22400,22400,22400,22400,0
|
|
20240109,172900,32027548150,22400,22400,22400,22400,0
|
|
20240109,172800,32027548150,22400,22400,22400,22400,0
|
|
20240109,172700,32027548150,22400,22400,22400,22400,0
|
|
20240109,172600,32027548150,22400,22400,22400,22400,0
|
|
20240109,172500,32027548150,22400,22400,22400,22400,0
|
|
20240109,172400,32027548150,22400,22400,22400,22400,0
|
|
20240109,172300,32027548150,22400,22400,22400,22400,0
|
|
20240109,172200,32027548150,22400,22400,22400,22400,0
|
|
20240109,172100,32027548150,22400,22400,22400,22400,0
|
|
20240109,172000,32027548150,22400,22400,22400,22400,0
|
|
20240109,171900,32027548150,22400,22400,22400,22400,0
|
|
20240109,171800,32027548150,22400,22400,22400,22400,0
|
|
20240109,171700,32027548150,22400,22400,22400,22400,0
|
|
20240109,171600,32027548150,22400,22400,22400,22400,0
|
|
20240109,171500,32027548150,22400,22400,22400,22400,0
|
|
20240109,171400,32027548150,22400,22400,22400,22400,0
|
|
20240109,171300,32027548150,22400,22400,22400,22400,0
|
|
20240109,171200,32027548150,22400,22400,22400,22400,0
|
|
20240109,171100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,171000,32027548150,22400,22400,22400,22400,0
|
|
20240109,170900,32027548150,22400,22400,22400,22400,0
|
|
20240109,170800,32027548150,22400,22400,22400,22400,0
|
|
20240109,170700,32027548150,22400,22400,22400,22400,0
|
|
20240109,170600,32027548150,22400,22400,22400,22400,0
|
|
20240109,170500,32027548150,22400,22400,22400,22400,0
|
|
20240109,170400,32027548150,22400,22400,22400,22400,0
|
|
20240109,170300,32027548150,22400,22400,22400,22400,0
|
|
20240109,170200,32027548150,22400,22400,22400,22400,0
|
|
20240109,170100,32027548150,22400,22400,22400,22400,0
|
|
20240109,170000,32027548150,22400,22400,22400,22400,0
|
|
20240109,165900,32027548150,22400,22400,22400,22400,0
|
|
20240109,165800,32027548150,22400,22400,22400,22400,0
|
|
20240109,165700,32027548150,22400,22400,22400,22400,0
|
|
20240109,165600,32027548150,22400,22400,22400,22400,0
|
|
20240109,165500,32027548150,22400,22400,22400,22400,0
|
|
20240109,165400,32027548150,22400,22400,22400,22400,0
|
|
20240109,165300,32027548150,22400,22400,22400,22400,0
|
|
20240109,165200,32027548150,22400,22400,22400,22400,0
|
|
20240109,165100,32027548150,22400,22400,22400,22400,0
|
|
20240109,165000,32027548150,22400,22400,22400,22400,0
|
|
20240109,164900,32027548150,22400,22400,22400,22400,0
|
|
20240109,164800,32027548150,22400,22400,22400,22400,0
|
|
20240109,164700,32027548150,22400,22400,22400,22400,0
|
|
20240109,164600,32027548150,22400,22400,22400,22400,0
|
|
20240109,164500,32027548150,22400,22400,22400,22400,0
|
|
20240109,164400,32027548150,22400,22400,22400,22400,0
|
|
20240109,164300,32027548150,22400,22400,22400,22400,0
|
|
20240109,164200,32027548150,22400,22400,22400,22400,0
|
|
20240109,164100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,164000,32027548150,22400,22400,22400,22400,0
|
|
20240109,163900,32027548150,22400,22400,22400,22400,0
|
|
20240109,163800,32027548150,22400,22400,22400,22400,0
|
|
20240109,163700,32027548150,22400,22400,22400,22400,0
|
|
20240109,163600,32027548150,22400,22400,22400,22400,0
|
|
20240109,163500,32027548150,22400,22400,22400,22400,0
|
|
20240109,163400,32027548150,22400,22400,22400,22400,0
|
|
20240109,163300,32027548150,22400,22400,22400,22400,0
|
|
20240109,163200,32027548150,22400,22400,22400,22400,0
|
|
20240109,163100,32027548150,22400,22400,22400,22400,0
|
|
20240109,163000,32027548150,22400,22400,22400,22400,0
|
|
20240109,162900,32027548150,22400,22400,22400,22400,0
|
|
20240109,162800,32027548150,22400,22400,22400,22400,0
|
|
20240109,162700,32027548150,22400,22400,22400,22400,0
|
|
20240109,162600,32027548150,22400,22400,22400,22400,0
|
|
20240109,162500,32027548150,22400,22400,22400,22400,0
|
|
20240109,162400,32027548150,22400,22400,22400,22400,0
|
|
20240109,162300,32027548150,22400,22400,22400,22400,0
|
|
20240109,162200,32027548150,22400,22400,22400,22400,0
|
|
20240109,162100,32027548150,22400,22400,22400,22400,0
|
|
20240109,162000,32027548150,22400,22400,22400,22400,0
|
|
20240109,161900,32027548150,22400,22400,22400,22400,0
|
|
20240109,161800,32027548150,22400,22400,22400,22400,0
|
|
20240109,161700,32027548150,22400,22400,22400,22400,0
|
|
20240109,161600,32027548150,22400,22400,22400,22400,0
|
|
20240109,161500,32027548150,22400,22400,22400,22400,0
|
|
20240109,161400,32027548150,22400,22400,22400,22400,0
|
|
20240109,161300,32027548150,22400,22400,22400,22400,0
|
|
20240109,161200,32027548150,22400,22400,22400,22400,0
|
|
20240109,161100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,161000,32027548150,22400,22400,22400,22400,0
|
|
20240109,160900,32027548150,22400,22400,22400,22400,0
|
|
20240109,160800,32027548150,22400,22400,22400,22400,0
|
|
20240109,160700,32027548150,22400,22400,22400,22400,0
|
|
20240109,160600,32027548150,22400,22400,22400,22400,0
|
|
20240109,160500,32027548150,22400,22400,22400,22400,0
|
|
20240109,160400,32027548150,22400,22400,22400,22400,0
|
|
20240109,160300,32027548150,22400,22400,22400,22400,0
|
|
20240109,160200,32027548150,22400,22400,22400,22400,0
|
|
20240109,160100,32027548150,22400,22400,22400,22400,0
|
|
20240109,160000,32027548150,22400,22400,22400,22400,0
|
|
20240109,155900,32027548150,22400,22400,22400,22400,0
|
|
20240109,155800,32027548150,22400,22400,22400,22400,0
|
|
20240109,155700,32027548150,22400,22400,22400,22400,0
|
|
20240109,155600,32027548150,22400,22400,22400,22400,0
|
|
20240109,155500,32027548150,22400,22400,22400,22400,0
|
|
20240109,155400,32027548150,22400,22400,22400,22400,0
|
|
20240109,155300,32027548150,22400,22400,22400,22400,0
|
|
20240109,155200,32027548150,22400,22400,22400,22400,0
|
|
20240109,155100,32027548150,22400,22400,22400,22400,0
|
|
20240109,155000,32027548150,22400,22400,22400,22400,0
|
|
20240109,154900,32027548150,22400,22400,22400,22400,0
|
|
20240109,154800,32027548150,22400,22400,22400,22400,0
|
|
20240109,154700,32027548150,22400,22400,22400,22400,0
|
|
20240109,154600,32027548150,22400,22400,22400,22400,0
|
|
20240109,154500,32027548150,22400,22400,22400,22400,0
|
|
20240109,154400,32027548150,22400,22400,22400,22400,0
|
|
20240109,154300,32027548150,22400,22400,22400,22400,0
|
|
20240109,154200,32027548150,22400,22400,22400,22400,0
|
|
20240109,154100,32027548150,22400,22400,22400,22400,8104
|
|
20240109,154000,32027548150,22400,22400,22400,22400,0
|
|
20240109,153900,32027548150,22400,22400,22400,22400,0
|
|
20240109,153800,32027548150,22400,22400,22400,22400,0
|
|
20240109,153700,32027548150,22400,22400,22400,22400,0
|
|
20240109,153600,32027548150,22400,22400,22400,22400,0
|
|
20240109,153500,32027548150,22400,22400,22400,22400,0
|
|
20240109,153400,32027548150,22400,22400,22400,22400,0
|
|
20240109,153300,32027548150,22400,22400,22400,22400,0
|
|
20240109,153200,32027548150,22400,22400,22400,22400,0
|
|
20240109,153100,32027548150,22400,22400,22400,22400,0
|
|
20240109,153000,32027548150,22400,22400,22400,22400,8104
|
|
20240109,152900,31846018550,22200,22200,22200,22200,0
|
|
20240109,152800,31846018550,22200,22200,22200,22200,0
|
|
20240109,152700,31846018550,22200,22200,22200,22200,0
|
|
20240109,152600,31846018550,22200,22200,22200,22200,0
|
|
20240109,152500,31846018550,22200,22200,22200,22200,0
|
|
20240109,152400,31846018550,22200,22200,22200,22200,0
|
|
20240109,152300,31846018550,22200,22200,22200,22200,0
|
|
20240109,152200,31846018550,22200,22200,22200,22200,0
|
|
20240109,152100,31846018550,22200,22200,22200,22200,0
|
|
20240109,152000,31846018550,22200,22200,22200,22200,0
|
|
20240109,151900,31846018550,22200,22200,22250,22150,1295
|
|
20240109,151800,31817299050,22200,22300,22300,22200,1132
|
|
20240109,151700,31792134450,22300,22250,22300,22250,631
|
|
20240109,151600,31778064650,22250,22300,22300,22200,369
|
|
20240109,151500,31769849250,22300,22150,22300,22150,2084
|
|
20240109,151400,31723614350,22150,22200,22200,22100,1417
|
|
20240109,151300,31692215800,22200,22200,22200,22150,539
|
|
20240109,151200,31680271800,22150,22150,22200,22050,908
|
|
20240109,151100,31660171250,22050,22050,22200,22050,4542
|
|
20240109,151000,31559808300,22050,22150,22150,22050,6589
|
|
20240109,150900,31414198350,22150,22250,22250,22150,2677
|
|
20240109,150800,31354807900,22250,22300,22300,22200,325
|
|
20240109,150700,31347571000,22300,22300,22300,22250,987
|
|
20240109,150600,31325604400,22250,22300,22350,22250,1047
|
|
20240109,150500,31302259100,22300,22350,22350,22250,1232
|
|
20240109,150400,31274776550,22350,22300,22350,22300,977
|
|
20240109,150300,31252986350,22300,22350,22350,22250,1037
|
|
20240109,150200,31229853100,22350,22350,22350,22300,1827
|
|
20240109,150100,31189092500,22350,22350,22400,22300,1019
|
|
20240109,150000,31166318050,22250,22350,22350,22250,563
|
|
20240109,145900,31153762300,22300,22150,22300,22150,880
|
|
20240109,145800,31134189050,22150,22300,22350,22050,5089
|
|
20240109,145700,31021378700,22350,22300,22350,22250,1494
|
|
20240109,145600,30988052950,22350,22350,22350,22300,827
|
|
20240109,145500,30969599000,22300,22400,22400,22300,1474
|
|
20240109,145400,30936652000,22400,22400,22450,22350,621
|
|
20240109,145300,30922746900,22350,22400,22450,22350,1052
|
|
20240109,145200,30899174150,22400,22400,22400,22350,2367
|
|
20240109,145100,30846181200,22350,22300,22400,22300,1506
|
|
20240109,145000,30812513700,22300,22400,22400,22200,1245
|
|
20240109,144900,30784760350,22400,22350,22450,22300,1695
|
|
20240109,144800,30746823350,22350,22300,22450,22250,1885
|
|
20240109,144700,30704635300,22350,22250,22500,22250,2693
|
|
20240109,144600,30644346300,22200,22150,22300,22100,589
|
|
20240109,144500,30631278950,22200,22200,22200,22150,1568
|
|
20240109,144400,30596543900,22250,22250,22300,22200,1724
|
|
20240109,144300,30558221450,22250,22250,22300,22250,556
|
|
20240109,144200,30545830000,22300,22250,22300,22250,983
|
|
20240109,144100,30523945850,22250,22300,22350,22200,2138
|
|
20240109,144000,30476301200,22300,22100,22300,22050,1707
|
|
20240109,143900,30438327500,22050,22050,22150,22050,1662
|
|
20240109,143800,30401621700,22100,22150,22150,22000,3364
|
|
20240109,143700,30327493250,22150,22050,22150,22000,1739
|
|
20240109,143600,30289087450,22100,22050,22100,22000,3487
|
|
20240109,143500,30212218050,22050,22350,22350,21950,9376
|
|
20240109,143400,30004842100,22300,22200,22400,22050,5601
|
|
20240109,143300,29880446350,22200,22550,22550,22200,8634
|
|
20240109,143200,29687623300,22550,22450,22550,22350,6853
|
|
20240109,143100,29533914750,22450,22700,22800,22350,18227
|
|
20240109,143000,29122001300,22700,22300,22700,22250,16816
|
|
20240109,142900,28743071450,22300,22050,22550,22050,14963
|
|
20240109,142800,28408727350,22050,21850,22050,21850,4673
|
|
20240109,142700,28306071800,21850,21850,21900,21800,3144
|
|
20240109,142600,28237357200,21800,21950,21950,21800,1994
|
|
20240109,142500,28193756950,21950,22000,22050,21850,8862
|
|
20240109,142400,27999584050,22000,22000,22100,22000,1538
|
|
20240109,142300,27965727050,22000,22050,22150,22000,1438
|
|
20240109,142200,27934077000,22000,22150,22150,22000,521
|
|
20240109,142100,27922580850,22150,22050,22150,22050,2334
|
|
20240109,142000,27871105850,22100,22150,22150,22050,648
|
|
20240109,141900,27856782400,22150,22100,22200,22050,601
|
|
20240109,141800,27843489150,22100,22100,22150,22050,933
|
|
20240109,141700,27822863250,22100,22100,22150,22050,359
|
|
20240109,141600,27814918950,22100,22150,22200,22000,5604
|
|
20240109,141500,27691370700,22200,22200,22250,22150,609
|
|
20240109,141400,27677861100,22200,22300,22300,22200,1939
|
|
20240109,141300,27634778950,22300,22250,22350,22200,293
|
|
20240109,141200,27628244250,22200,22200,22350,22200,815
|
|
20240109,141100,27610106800,22200,22200,22350,22200,327
|
|
20240109,141000,27602825700,22150,22300,22300,22150,1775
|
|
20240109,140900,27563343850,22250,22250,22300,22200,2576
|
|
20240109,140800,27506067850,22300,22350,22400,22300,1963
|
|
20240109,140700,27462281300,22300,22400,22400,22300,555
|
|
20240109,140600,27449876150,22350,22350,22500,22350,1030
|
|
20240109,140500,27426809950,22400,22400,22500,22300,3401
|
|
20240109,140400,27350475100,22400,22250,22400,22200,1767
|
|
20240109,140300,27311147400,22200,22250,22250,22150,709
|
|
20240109,140200,27295412650,22200,22200,22250,22150,1840
|
|
20240109,140100,27254526950,22200,22100,22250,22050,2486
|
|
20240109,140000,27199435150,22050,21850,22050,21850,2434
|
|
20240109,135900,27145930300,21900,21850,22000,21850,3829
|
|
20240109,135800,27061961300,21850,22100,22150,21750,18410
|
|
20240109,135700,26658205850,22150,22300,22300,22100,3486
|
|
20240109,135600,26581052700,22300,22200,22300,22150,2257
|
|
20240109,135500,26530876050,22200,22300,22300,22200,295
|
|
20240109,135400,26524312350,22250,22300,22300,22150,1723
|
|
20240109,135300,26486027850,22250,22150,22250,22050,3360
|
|
20240109,135200,26411670900,22150,22200,22250,22050,6854
|
|
20240109,135100,26259896900,22350,22500,22550,22150,12345
|
|
20240109,135000,25984242850,22500,22450,22500,22450,759
|
|
20240109,134900,25967189550,22450,22400,22500,22400,673
|
|
20240109,134800,25952078550,22400,22500,22500,22400,10544
|
|
20240109,134700,25715718300,22500,22600,22650,22450,8848
|
|
20240109,134600,25516486950,22600,22650,22700,22600,1181
|
|
20240109,134500,25489710750,22650,22750,22750,22650,2579
|
|
20240109,134400,25431236650,22750,22750,22800,22750,1857
|
|
20240109,134300,25388957650,22800,22700,22800,22650,2859
|
|
20240109,134200,25323944700,22650,22650,22700,22650,146
|
|
20240109,134100,25320635600,22700,22650,22700,22650,556
|
|
20240109,134000,25308019700,22700,22650,22700,22650,173
|
|
20240109,133900,25304097050,22650,22650,22700,22600,872
|
|
20240109,133800,25284343100,22700,22550,22700,22550,2023
|
|
20240109,133700,25238480750,22600,22550,22600,22550,1163
|
|
20240109,133600,25212199650,22550,22550,22600,22500,855
|
|
20240109,133500,25192921600,22600,22550,22650,22550,2647
|
|
20240109,133400,25133117600,22550,22500,22600,22500,421
|
|
20240109,133300,25123622400,22550,22500,22550,22500,298
|
|
20240109,133200,25116912750,22500,22500,22600,22500,1966
|
|
20240109,133100,25072664250,22550,22550,22550,22500,483
|
|
20240109,133000,25061786300,22500,22550,22550,22500,957
|
|
20240109,132900,25040221300,22600,22550,22600,22550,468
|
|
20240109,132800,25029660000,22550,22550,22650,22550,891
|
|
20240109,132700,25009551550,22550,22600,22600,22550,263
|
|
20240109,132600,25003617550,22600,22600,22600,22550,652
|
|
20240109,132500,24988888650,22550,22600,22650,22550,1858
|
|
20240109,132400,24946936050,22550,22600,22650,22550,548
|
|
20240109,132300,24934544100,22600,22600,22650,22600,420
|
|
20240109,132200,24925046600,22600,22600,22700,22600,298
|
|
20240109,132100,24918299800,22600,22600,22650,22600,199
|
|
20240109,132000,24913796500,22600,22600,22700,22550,488
|
|
20240109,131900,24902759050,22650,22600,22700,22600,264
|
|
20240109,131800,24896779850,22650,22600,22650,22600,511
|
|
20240109,131700,24885228650,22650,22700,22700,22550,680
|
|
20240109,131600,24869849250,22700,22600,22700,22600,365
|
|
20240109,131500,24861585650,22650,22800,22800,22600,837
|
|
20240109,131400,24842558800,22750,22750,22750,22700,125
|
|
20240109,131300,24839716500,22750,22700,22800,22700,388
|
|
20240109,131200,24830890000,22750,22700,22800,22700,257
|
|
20240109,131100,24825042000,22700,22750,22800,22700,596
|
|
20240109,131000,24811490600,22750,22750,22800,22700,742
|
|
20240109,130900,24794587550,22750,22800,22800,22750,3662
|
|
20240109,130800,24711219650,22750,22750,22800,22750,675
|
|
20240109,130700,24695846100,22800,22700,22800,22700,248
|
|
20240109,130600,24690209400,22750,22750,22800,22750,966
|
|
20240109,130500,24668213400,22750,22700,22800,22700,2024
|
|
20240109,130400,24622101400,22700,22800,22800,22700,1624
|
|
20240109,130300,24585163850,22750,22700,22750,22700,628
|
|
20240109,130200,24570885000,22700,22700,22750,22650,662
|
|
20240109,130100,24555854200,22700,22550,22800,22550,4159
|
|
20240109,130000,24461456750,22550,22500,22600,22500,562
|
|
20240109,125900,24448785500,22550,22500,22600,22500,524
|
|
20240109,125800,24436970800,22500,22600,22600,22450,702
|
|
20240109,125700,24421145350,22550,22550,22600,22500,615
|
|
20240109,125600,24407281950,22550,22450,22550,22450,627
|
|
20240109,125500,24393175750,22500,22450,22500,22450,553
|
|
20240109,125400,24380745950,22500,22500,22500,22450,257
|
|
20240109,125300,24374963850,22500,22400,22500,22400,1052
|
|
20240109,125200,24351362050,22400,22450,22450,22400,2170
|
|
20240109,125100,24302691900,22500,22550,22600,22450,2141
|
|
20240109,125000,24254440800,22600,22600,22600,22600,952
|
|
20240109,124900,24232925600,22600,22550,22600,22550,749
|
|
20240109,124800,24215999650,22550,22550,22600,22550,229
|
|
20240109,124700,24210827900,22600,22600,22600,22550,824
|
|
20240109,124600,24192236500,22600,22500,22600,22500,163
|
|
20240109,124500,24188555150,22550,22500,22550,22500,479
|
|
20240109,124400,24177762250,22500,22500,22550,22500,122
|
|
20240109,124300,24175014000,22550,22500,22550,22500,1140
|
|
20240109,124200,24149356700,22500,22600,22600,22500,459
|
|
20240109,124100,24139000950,22550,22550,22600,22550,354
|
|
20240109,124000,24131006800,22550,22500,22550,22500,330
|
|
20240109,123900,24123570050,22500,22450,22500,22450,663
|
|
20240109,123800,24108679750,22500,22500,22550,22450,399
|
|
20240109,123700,24099703800,22450,22400,22500,22400,429
|
|
20240109,123600,24090071250,22450,22400,22500,22400,668
|
|
20240109,123500,24075080750,22450,22400,22450,22400,1118
|
|
20240109,123400,24050015300,22400,22500,22500,22400,3062
|
|
20240109,123300,23981354400,22450,22500,22550,22450,9007
|
|
20240109,123200,23778743000,22500,22600,22650,22500,3998
|
|
20240109,123100,23688513250,22600,22650,22650,22550,608
|
|
20240109,123000,23674765200,22650,22600,22650,22600,452
|
|
20240109,122900,23664542550,22600,22700,22700,22600,1009
|
|
20240109,122800,23641686100,22700,22600,22700,22600,251
|
|
20240109,122700,23636011400,22600,22600,22650,22550,291
|
|
20240109,122600,23629429900,22600,22700,22700,22600,1147
|
|
20240109,122500,23603479500,22650,22600,22650,22600,465
|
|
20240109,122400,23592955350,22600,22750,22750,22600,1463
|
|
20240109,122300,23559793450,22750,22700,22750,22700,529
|
|
20240109,122200,23547771300,22700,22750,22750,22700,194
|
|
20240109,122100,23543362400,22800,22750,22800,22750,237
|
|
20240109,122000,23537969250,22750,22750,22750,22700,227
|
|
20240109,121900,23532807700,22750,22750,22800,22700,653
|
|
20240109,121800,23517954350,22750,22800,22850,22750,288
|
|
20240109,121700,23511386650,22850,22800,22850,22800,442
|
|
20240109,121600,23501300050,22850,22800,22850,22750,211
|
|
20240109,121500,23496485600,22850,22800,22850,22800,317
|
|
20240109,121400,23489244700,22800,22800,22850,22750,424
|
|
20240109,121300,23479567850,22750,22700,22800,22700,280
|
|
20240109,121200,23473191950,22700,22750,22800,22700,907
|
|
20240109,121100,23452558200,22750,22700,22800,22700,324
|
|
20240109,121000,23445177800,22700,22750,22800,22700,903
|
|
20240109,120900,23424637400,22750,22650,22750,22650,236
|
|
20240109,120800,23419277750,22700,22750,22750,22650,287
|
|
20240109,120700,23412761750,22700,22700,22750,22650,1388
|
|
20240109,120600,23381303550,22700,22700,22700,22650,226
|
|
20240109,120500,23376179200,22700,22700,22700,22600,1720
|
|
20240109,120400,23337237900,22750,22700,22750,22650,366
|
|
20240109,120300,23328935250,22750,22750,22800,22700,436
|
|
20240109,120200,23319020950,22750,22800,22900,22750,879
|
|
20240109,120100,23298984500,22800,22850,22900,22800,687
|
|
20240109,120000,23283270850,22850,22850,22900,22850,482
|
|
20240109,115900,23272249400,22900,22900,22950,22850,345
|
|
20240109,115800,23264349350,22950,22850,22950,22850,873
|
|
20240109,115700,23244372600,22900,22900,22950,22850,639
|
|
20240109,115600,23229736650,22900,22850,22950,22800,4107
|
|
20240109,115500,23135631400,22900,22800,22900,22800,364
|
|
20240109,115400,23127301200,22900,22750,22900,22750,2676
|
|
20240109,115300,23066268650,22750,22700,22750,22700,697
|
|
20240109,115200,23050445100,22700,22650,22700,22600,736
|
|
20240109,115100,23033774200,22650,22650,22700,22650,215
|
|
20240109,115000,23028895550,22700,22700,22700,22600,276
|
|
20240109,114900,23022643300,22700,22600,22700,22550,2619
|
|
20240109,114800,22963461550,22600,22650,22700,22600,3327
|
|
20240109,114700,22888199850,22650,22700,22700,22650,228
|
|
20240109,114600,22883029900,22650,22650,22700,22650,1327
|
|
20240109,114500,22852968400,22650,22700,22750,22650,873
|
|
20240109,114400,22833154200,22750,22800,22800,22700,365
|
|
20240109,114300,22824847650,22750,22750,22750,22700,1560
|
|
20240109,114200,22789371550,22750,22800,22800,22700,393
|
|
20240109,114100,22780430450,22800,22800,22850,22750,839
|
|
20240109,114000,22761308250,22850,22800,22850,22750,384
|
|
20240109,113900,22752540750,22800,22800,22850,22750,561
|
|
20240109,113800,22739743450,22850,22800,22850,22750,447
|
|
20240109,113700,22729551850,22750,22750,22800,22700,410
|
|
20240109,113600,22720227400,22800,22800,22800,22750,174
|
|
20240109,113500,22716264850,22800,22750,22800,22700,414
|
|
20240109,113400,22706854700,22750,22750,22750,22700,219
|
|
20240109,113300,22701872900,22750,22750,22750,22650,902
|
|
20240109,113200,22681362800,22750,22750,22750,22700,319
|
|
20240109,113100,22674117450,22700,22700,22750,22650,704
|
|
20240109,113000,22658144950,22700,22600,22750,22600,908
|
|
20240109,112900,22637600600,22600,22700,22700,22600,2167
|
|
20240109,112800,22588488700,22750,22700,22750,22700,1486
|
|
20240109,112700,22554751850,22750,22800,22800,22700,229
|
|
20240109,112600,22549541900,22800,22700,22800,22700,748
|
|
20240109,112500,22532532400,22750,22750,22750,22750,404
|
|
20240109,112400,22523341400,22750,22800,22800,22700,914
|
|
20240109,112300,22502516550,22900,22800,22900,22800,469
|
|
20240109,112200,22491801100,22850,22850,22900,22850,1136
|
|
20240109,112100,22465788550,22800,22750,22900,22750,1876
|
|
20240109,112000,22422985600,22750,22750,22800,22750,592
|
|
20240109,111900,22409510400,22800,22750,22800,22700,773
|
|
20240109,111800,22391919750,22750,22750,22800,22650,1982
|
|
20240109,111700,22346906650,22750,22750,22750,22700,283
|
|
20240109,111600,22340477350,22700,22750,22750,22650,695
|
|
20240109,111500,22324694400,22750,22750,22800,22700,475
|
|
20240109,111400,22313888500,22750,22700,22800,22700,523
|
|
20240109,111300,22301998750,22700,22600,22700,22550,1269
|
|
20240109,111200,22273316900,22600,22600,22650,22550,1879
|
|
20240109,111100,22230848300,22600,22700,22700,22600,1674
|
|
20240109,111000,22192974800,22650,22700,22800,22600,5472
|
|
20240109,110900,22068854300,22750,22800,22800,22700,3247
|
|
20240109,110800,21994985800,22800,22800,22850,22750,915
|
|
20240109,110700,21974122450,22800,22800,22850,22800,240
|
|
20240109,110600,21968648200,22800,22800,22850,22750,2251
|
|
20240109,110500,21917330000,22850,22850,22900,22800,230
|
|
20240109,110400,21912077900,22800,22900,22900,22800,551
|
|
20240109,110300,21899484400,22900,22850,22900,22850,344
|
|
20240109,110200,21891615500,22900,22850,22950,22850,1555
|
|
20240109,110100,21856000850,22850,22900,22900,22800,1560
|
|
20240109,110000,21820403950,22950,22850,23000,22800,3560
|
|
20240109,105900,21738831650,22850,22900,22900,22850,936
|
|
20240109,105800,21717437400,22850,22850,22900,22850,1072
|
|
20240109,105700,21692931650,22850,22800,22900,22800,1752
|
|
20240109,105600,21652932450,22800,22900,22900,22800,537
|
|
20240109,105500,21640677400,22850,22950,22950,22850,1693
|
|
20240109,105400,21601911750,22950,22900,22950,22900,413
|
|
20240109,105300,21592447900,22900,22850,22900,22800,1047
|
|
20240109,105200,21568511700,22800,22850,22900,22800,90
|
|
20240109,105100,21566453900,22900,22900,22950,22750,2809
|
|
20240109,105000,21502276600,22950,22850,22950,22800,1705
|
|
20240109,104900,21463319950,22850,22800,22850,22750,1594
|
|
20240109,104800,21427011200,22750,22800,22800,22750,2570
|
|
20240109,104700,21368510000,22750,22750,22800,22750,1803
|
|
20240109,104600,21327452200,22800,22850,22850,22750,1876
|
|
20240109,104500,21284670050,22800,22900,22900,22800,2438
|
|
20240109,104400,21229023150,22900,22850,22900,22850,3109
|
|
20240109,104300,21157966250,22900,22950,23050,22850,1561
|
|
20240109,104200,21122164950,22950,22950,23050,22850,2727
|
|
20240109,104100,21059597900,22950,22950,23050,22900,1417
|
|
20240109,104000,21027040800,22900,22900,23000,22900,3380
|
|
20240109,103900,20949567800,22900,22900,23000,22800,4462
|
|
20240109,103800,20847294250,22900,22850,22900,22800,2154
|
|
20240109,103700,20798095450,22850,22900,22900,22800,1254
|
|
20240109,103600,20769458400,22900,23000,23050,22850,4575
|
|
20240109,103500,20664355950,23050,22900,23100,22900,5295
|
|
20240109,103400,20542616150,22900,22850,22900,22750,3648
|
|
20240109,103300,20459369350,22900,22900,22900,22800,3721
|
|
20240109,103200,20374326950,22900,22700,22900,22550,5016
|
|
20240109,103100,20260491100,22550,22700,22800,22550,12801
|
|
20240109,103000,19970297700,22750,22900,22900,22700,20292
|
|
20240109,102900,19507752400,22900,23150,23150,22900,18351
|
|
20240109,102800,19085146800,23100,23150,23200,23050,8857
|
|
20240109,102700,18880276950,23150,23500,23500,23150,24083
|
|
20240109,102600,18318932900,23500,23600,23650,23400,12997
|
|
20240109,102500,18012802750,23600,23450,23650,23400,26190
|
|
20240109,102400,17396219150,23450,23150,23500,23150,12657
|
|
20240109,102300,17100557150,23200,23200,23250,23150,3620
|
|
20240109,102200,17016643950,23200,23100,23300,23100,4982
|
|
20240109,102100,16901086100,23150,23250,23250,23000,14189
|
|
20240109,102000,16573380950,23250,23450,23500,23150,16316
|
|
20240109,101900,16192669200,23450,23250,23600,23250,42998
|
|
20240109,101800,15184524300,23250,23250,23300,23200,7475
|
|
20240109,101700,15010805250,23250,23250,23250,23150,6742
|
|
20240109,101600,14854356100,23250,23250,23300,23200,10866
|
|
20240109,101500,14601557200,23200,23200,23300,23150,16040
|
|
20240109,101400,14228730550,23150,23200,23200,23100,6383
|
|
20240109,101300,14080822750,23200,23200,23250,23050,10495
|
|
20240109,101200,13837552150,23200,23100,23200,23050,9576
|
|
20240109,101100,13616274700,23100,23000,23150,23000,10669
|
|
20240109,101000,13369798050,23000,23050,23050,22950,5287
|
|
20240109,100900,13248185850,23000,22800,23050,22800,9137
|
|
20240109,100800,13038343650,22750,22750,22850,22750,943
|
|
20240109,100700,13016863400,22700,22600,22750,22600,3709
|
|
20240109,100600,12932680000,22700,22700,22750,22600,3332
|
|
20240109,100500,12857140850,22750,22900,22950,22700,4461
|
|
20240109,100400,12755363700,22900,22700,22950,22650,8007
|
|
20240109,100300,12572716800,22700,22550,22700,22550,2264
|
|
20240109,100200,12521501350,22600,22550,22650,22500,6059
|
|
20240109,100100,12384905900,22550,22700,22850,22550,7508
|
|
20240109,100000,12214521650,22750,22550,22750,22550,6265
|
|
20240109,095900,12072664750,22550,22700,22800,22550,6496
|
|
20240109,095800,11925543750,22700,22850,22900,22700,9604
|
|
20240109,095700,11706395500,22850,23100,23250,22800,20126
|
|
20240109,095600,11242338950,23150,23000,23150,22950,14179
|
|
20240109,095500,10915354900,23000,22700,23100,22700,52937
|
|
20240109,095400,9700384200,22750,22800,22800,22650,3266
|
|
20240109,095300,9626126800,22800,22500,22800,22500,12827
|
|
20240109,095200,9335262700,22500,22500,22600,22500,2253
|
|
20240109,095100,9284495400,22500,22550,22550,22500,1869
|
|
20240109,095000,9242394500,22550,22650,22650,22450,4133
|
|
20240109,094900,9149336400,22600,22500,22650,22450,12143
|
|
20240109,094800,8875473850,22500,22600,22650,22450,5630
|
|
20240109,094700,8748537400,22650,22650,22750,22550,6420
|
|
20240109,094600,8603179450,22650,22600,22800,22550,18734
|
|
20240109,094500,8177345250,22600,22150,22850,22150,40529
|
|
20240109,094400,7264283900,22150,22250,22250,22150,1978
|
|
20240109,094300,7220401450,22250,22250,22250,22150,1906
|
|
20240109,094200,7178022100,22200,22150,22250,22150,1591
|
|
20240109,094100,7142717700,22200,22150,22200,22000,15159
|
|
20240109,094000,6808384400,22200,22200,22200,22100,1222
|
|
20240109,093900,6781316700,22200,22250,22250,22150,3629
|
|
20240109,093800,6700711300,22250,22200,22250,21900,12598
|
|
20240109,093700,6423189800,22250,22250,22350,22250,9257
|
|
20240109,093600,6216695750,22300,22200,22300,22150,2802
|
|
20240109,093500,6154354250,22200,22200,22300,22200,2745
|
|
20240109,093400,6093303850,22250,22000,22250,21950,6078
|
|
20240109,093300,5958955300,21950,22050,22100,21950,4908
|
|
20240109,093200,5850875250,22050,22150,22250,22050,5876
|
|
20240109,093100,5720644000,22150,22250,22250,22100,5587
|
|
20240109,093000,5596748500,22250,22250,22350,22150,12719
|
|
20240109,092900,5313697250,22250,22100,22300,22100,22616
|
|
20240109,092800,4811940100,22100,21950,22100,21900,12810
|
|
20240109,092700,4529844850,21950,22000,22000,21850,6512
|
|
20240109,092600,4386895650,22000,21900,22000,21800,4378
|
|
20240109,092500,4290914500,21900,21900,21900,21700,3175
|
|
20240109,092400,4221759450,21800,21850,21950,21700,4095
|
|
20240109,092300,4132282400,21900,21850,21900,21700,7939
|
|
20240109,092200,3959131400,21850,21750,21900,21700,9938
|
|
20240109,092100,3742240050,21750,21600,21750,21600,3060
|
|
20240109,092000,3675881400,21650,21650,21700,21600,1369
|
|
20240109,091900,3646237150,21600,21450,21650,21450,2657
|
|
20240109,091800,3588939500,21500,21500,21600,21500,925
|
|
20240109,091700,3569046450,21600,21650,21650,21500,2050
|
|
20240109,091600,3524765900,21650,21650,21700,21550,3531
|
|
20240109,091500,3448323250,21650,21300,21650,21300,5129
|
|
20240109,091400,3338341350,21300,21300,21350,21300,2665
|
|
20240109,091300,3281549750,21300,21400,21400,21300,4970
|
|
20240109,091200,3175451100,21300,21350,21400,21300,3764
|
|
20240109,091100,3095117750,21400,21350,21400,21350,3283
|
|
20240109,091000,3025002750,21350,21450,21500,21350,7308
|
|
20240109,090900,2868594400,21500,21650,21650,21500,7169
|
|
20240109,090800,2714241400,21650,21800,21800,21600,5277
|
|
20240109,090700,2599592650,21800,21550,21850,21550,8926
|
|
20240109,090600,2405571400,21600,21600,21650,21450,6276
|
|
20240109,090500,2270353750,21600,21200,21650,21200,13048
|
|
20240109,090400,1989974050,21200,21100,21200,21000,11890
|
|
20240109,090300,1739355800,21150,21150,21150,20950,15220
|
|
20240109,090200,1419346000,21050,21550,21550,21000,31978
|
|
20240109,090100,740432550,21550,21750,21900,21550,8705
|
|
20240109,090000,551818700,21600,21850,21900,21600,23861
|