700 lines
38 KiB
CSV
700 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,203700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,203600,19545291800,30700,30700,30700,30700,0
|
|
20240104,203500,19545291800,30700,30700,30700,30700,0
|
|
20240104,203400,19545291800,30700,30700,30700,30700,0
|
|
20240104,203300,19545291800,30700,30700,30700,30700,0
|
|
20240104,203200,19545291800,30700,30700,30700,30700,0
|
|
20240104,203100,19545291800,30700,30700,30700,30700,0
|
|
20240104,203000,19545291800,30700,30700,30700,30700,0
|
|
20240104,202900,19545291800,30700,30700,30700,30700,0
|
|
20240104,202800,19545291800,30700,30700,30700,30700,0
|
|
20240104,202700,19545291800,30700,30700,30700,30700,0
|
|
20240104,202600,19545291800,30700,30700,30700,30700,0
|
|
20240104,202500,19545291800,30700,30700,30700,30700,0
|
|
20240104,202400,19545291800,30700,30700,30700,30700,0
|
|
20240104,202300,19545291800,30700,30700,30700,30700,0
|
|
20240104,202200,19545291800,30700,30700,30700,30700,0
|
|
20240104,202100,19545291800,30700,30700,30700,30700,0
|
|
20240104,202000,19545291800,30700,30700,30700,30700,0
|
|
20240104,201900,19545291800,30700,30700,30700,30700,0
|
|
20240104,201800,19545291800,30700,30700,30700,30700,0
|
|
20240104,201700,19545291800,30700,30700,30700,30700,0
|
|
20240104,201600,19545291800,30700,30700,30700,30700,0
|
|
20240104,201500,19545291800,30700,30700,30700,30700,0
|
|
20240104,201400,19545291800,30700,30700,30700,30700,0
|
|
20240104,201300,19545291800,30700,30700,30700,30700,0
|
|
20240104,201200,19545291800,30700,30700,30700,30700,0
|
|
20240104,201100,19545291800,30700,30700,30700,30700,0
|
|
20240104,201000,19545291800,30700,30700,30700,30700,0
|
|
20240104,200900,19545291800,30700,30700,30700,30700,0
|
|
20240104,200800,19545291800,30700,30700,30700,30700,0
|
|
20240104,200700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,200600,19545291800,30700,30700,30700,30700,0
|
|
20240104,200500,19545291800,30700,30700,30700,30700,0
|
|
20240104,200400,19545291800,30700,30700,30700,30700,0
|
|
20240104,200300,19545291800,30700,30700,30700,30700,0
|
|
20240104,200200,19545291800,30700,30700,30700,30700,0
|
|
20240104,200100,19545291800,30700,30700,30700,30700,0
|
|
20240104,200000,19545291800,30700,30700,30700,30700,0
|
|
20240104,195900,19545291800,30700,30700,30700,30700,0
|
|
20240104,195800,19545291800,30700,30700,30700,30700,0
|
|
20240104,195700,19545291800,30700,30700,30700,30700,0
|
|
20240104,195600,19545291800,30700,30700,30700,30700,0
|
|
20240104,195500,19545291800,30700,30700,30700,30700,0
|
|
20240104,195400,19545291800,30700,30700,30700,30700,0
|
|
20240104,195300,19545291800,30700,30700,30700,30700,0
|
|
20240104,195200,19545291800,30700,30700,30700,30700,0
|
|
20240104,195100,19545291800,30700,30700,30700,30700,0
|
|
20240104,195000,19545291800,30700,30700,30700,30700,0
|
|
20240104,194900,19545291800,30700,30700,30700,30700,0
|
|
20240104,194800,19545291800,30700,30700,30700,30700,0
|
|
20240104,194700,19545291800,30700,30700,30700,30700,0
|
|
20240104,194600,19545291800,30700,30700,30700,30700,0
|
|
20240104,194500,19545291800,30700,30700,30700,30700,0
|
|
20240104,194400,19545291800,30700,30700,30700,30700,0
|
|
20240104,194300,19545291800,30700,30700,30700,30700,0
|
|
20240104,194200,19545291800,30700,30700,30700,30700,0
|
|
20240104,194100,19545291800,30700,30700,30700,30700,0
|
|
20240104,194000,19545291800,30700,30700,30700,30700,0
|
|
20240104,193900,19545291800,30700,30700,30700,30700,0
|
|
20240104,193800,19545291800,30700,30700,30700,30700,0
|
|
20240104,193700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,193600,19545291800,30700,30700,30700,30700,0
|
|
20240104,193500,19545291800,30700,30700,30700,30700,0
|
|
20240104,193400,19545291800,30700,30700,30700,30700,0
|
|
20240104,193300,19545291800,30700,30700,30700,30700,0
|
|
20240104,193200,19545291800,30700,30700,30700,30700,0
|
|
20240104,193100,19545291800,30700,30700,30700,30700,0
|
|
20240104,193000,19545291800,30700,30700,30700,30700,0
|
|
20240104,192900,19545291800,30700,30700,30700,30700,0
|
|
20240104,192800,19545291800,30700,30700,30700,30700,0
|
|
20240104,192700,19545291800,30700,30700,30700,30700,0
|
|
20240104,192600,19545291800,30700,30700,30700,30700,0
|
|
20240104,192500,19545291800,30700,30700,30700,30700,0
|
|
20240104,192400,19545291800,30700,30700,30700,30700,0
|
|
20240104,192300,19545291800,30700,30700,30700,30700,0
|
|
20240104,192200,19545291800,30700,30700,30700,30700,0
|
|
20240104,192100,19545291800,30700,30700,30700,30700,0
|
|
20240104,192000,19545291800,30700,30700,30700,30700,0
|
|
20240104,191900,19545291800,30700,30700,30700,30700,0
|
|
20240104,191800,19545291800,30700,30700,30700,30700,0
|
|
20240104,191700,19545291800,30700,30700,30700,30700,0
|
|
20240104,191600,19545291800,30700,30700,30700,30700,0
|
|
20240104,191500,19545291800,30700,30700,30700,30700,0
|
|
20240104,191400,19545291800,30700,30700,30700,30700,0
|
|
20240104,191300,19545291800,30700,30700,30700,30700,0
|
|
20240104,191200,19545291800,30700,30700,30700,30700,0
|
|
20240104,191100,19545291800,30700,30700,30700,30700,0
|
|
20240104,191000,19545291800,30700,30700,30700,30700,0
|
|
20240104,190900,19545291800,30700,30700,30700,30700,0
|
|
20240104,190800,19545291800,30700,30700,30700,30700,0
|
|
20240104,190700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,190600,19545291800,30700,30700,30700,30700,0
|
|
20240104,190500,19545291800,30700,30700,30700,30700,0
|
|
20240104,190400,19545291800,30700,30700,30700,30700,0
|
|
20240104,190300,19545291800,30700,30700,30700,30700,0
|
|
20240104,190200,19545291800,30700,30700,30700,30700,0
|
|
20240104,190100,19545291800,30700,30700,30700,30700,0
|
|
20240104,190000,19545291800,30700,30700,30700,30700,0
|
|
20240104,185900,19545291800,30700,30700,30700,30700,0
|
|
20240104,185800,19545291800,30700,30700,30700,30700,0
|
|
20240104,185700,19545291800,30700,30700,30700,30700,0
|
|
20240104,185600,19545291800,30700,30700,30700,30700,0
|
|
20240104,185500,19545291800,30700,30700,30700,30700,0
|
|
20240104,185400,19545291800,30700,30700,30700,30700,0
|
|
20240104,185300,19545291800,30700,30700,30700,30700,0
|
|
20240104,185200,19545291800,30700,30700,30700,30700,0
|
|
20240104,185100,19545291800,30700,30700,30700,30700,0
|
|
20240104,185000,19545291800,30700,30700,30700,30700,0
|
|
20240104,184900,19545291800,30700,30700,30700,30700,0
|
|
20240104,184800,19545291800,30700,30700,30700,30700,0
|
|
20240104,184700,19545291800,30700,30700,30700,30700,0
|
|
20240104,184600,19545291800,30700,30700,30700,30700,0
|
|
20240104,184500,19545291800,30700,30700,30700,30700,0
|
|
20240104,184400,19545291800,30700,30700,30700,30700,0
|
|
20240104,184300,19545291800,30700,30700,30700,30700,0
|
|
20240104,184200,19545291800,30700,30700,30700,30700,0
|
|
20240104,184100,19545291800,30700,30700,30700,30700,0
|
|
20240104,184000,19545291800,30700,30700,30700,30700,0
|
|
20240104,183900,19545291800,30700,30700,30700,30700,0
|
|
20240104,183800,19545291800,30700,30700,30700,30700,0
|
|
20240104,183700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,183600,19545291800,30700,30700,30700,30700,0
|
|
20240104,183500,19545291800,30700,30700,30700,30700,0
|
|
20240104,183400,19545291800,30700,30700,30700,30700,0
|
|
20240104,183300,19545291800,30700,30700,30700,30700,0
|
|
20240104,183200,19545291800,30700,30700,30700,30700,0
|
|
20240104,183100,19545291800,30700,30700,30700,30700,0
|
|
20240104,183000,19545291800,30700,30700,30700,30700,0
|
|
20240104,182900,19545291800,30700,30700,30700,30700,0
|
|
20240104,182800,19545291800,30700,30700,30700,30700,0
|
|
20240104,182700,19545291800,30700,30700,30700,30700,0
|
|
20240104,182600,19545291800,30700,30700,30700,30700,0
|
|
20240104,182500,19545291800,30700,30700,30700,30700,0
|
|
20240104,182400,19545291800,30700,30700,30700,30700,0
|
|
20240104,182300,19545291800,30700,30700,30700,30700,0
|
|
20240104,182200,19545291800,30700,30700,30700,30700,0
|
|
20240104,182100,19545291800,30700,30700,30700,30700,0
|
|
20240104,182000,19545291800,30700,30700,30700,30700,0
|
|
20240104,181900,19545291800,30700,30700,30700,30700,0
|
|
20240104,181800,19545291800,30700,30700,30700,30700,0
|
|
20240104,181700,19545291800,30700,30700,30700,30700,0
|
|
20240104,181600,19545291800,30700,30700,30700,30700,0
|
|
20240104,181500,19545291800,30700,30700,30700,30700,0
|
|
20240104,181400,19545291800,30700,30700,30700,30700,0
|
|
20240104,181300,19545291800,30700,30700,30700,30700,0
|
|
20240104,181200,19545291800,30700,30700,30700,30700,0
|
|
20240104,181100,19545291800,30700,30700,30700,30700,0
|
|
20240104,181000,19545291800,30700,30700,30700,30700,0
|
|
20240104,180900,19545291800,30700,30700,30700,30700,0
|
|
20240104,180800,19545291800,30700,30700,30700,30700,0
|
|
20240104,180700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,180600,19545291800,30700,30700,30700,30700,0
|
|
20240104,180500,19545291800,30700,30700,30700,30700,0
|
|
20240104,180400,19545291800,30700,30700,30700,30700,0
|
|
20240104,180300,19545291800,30700,30700,30700,30700,0
|
|
20240104,180200,19545291800,30700,30700,30700,30700,0
|
|
20240104,180100,19545291800,30700,30700,30700,30700,0
|
|
20240104,180000,19545291800,30700,30700,30700,30700,0
|
|
20240104,175900,19545291800,30700,30700,30700,30700,0
|
|
20240104,175800,19545291800,30700,30700,30700,30700,0
|
|
20240104,175700,19545291800,30700,30700,30700,30700,0
|
|
20240104,175600,19545291800,30700,30700,30700,30700,0
|
|
20240104,175500,19545291800,30700,30700,30700,30700,0
|
|
20240104,175400,19545291800,30700,30700,30700,30700,0
|
|
20240104,175300,19545291800,30700,30700,30700,30700,0
|
|
20240104,175200,19545291800,30700,30700,30700,30700,0
|
|
20240104,175100,19545291800,30700,30700,30700,30700,0
|
|
20240104,175000,19545291800,30700,30700,30700,30700,0
|
|
20240104,174900,19545291800,30700,30700,30700,30700,0
|
|
20240104,174800,19545291800,30700,30700,30700,30700,0
|
|
20240104,174700,19545291800,30700,30700,30700,30700,0
|
|
20240104,174600,19545291800,30700,30700,30700,30700,0
|
|
20240104,174500,19545291800,30700,30700,30700,30700,0
|
|
20240104,174400,19545291800,30700,30700,30700,30700,0
|
|
20240104,174300,19545291800,30700,30700,30700,30700,0
|
|
20240104,174200,19545291800,30700,30700,30700,30700,0
|
|
20240104,174100,19545291800,30700,30700,30700,30700,0
|
|
20240104,174000,19545291800,30700,30700,30700,30700,0
|
|
20240104,173900,19545291800,30700,30700,30700,30700,0
|
|
20240104,173800,19545291800,30700,30700,30700,30700,0
|
|
20240104,173700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,173600,19545291800,30700,30700,30700,30700,0
|
|
20240104,173500,19545291800,30700,30700,30700,30700,0
|
|
20240104,173400,19545291800,30700,30700,30700,30700,0
|
|
20240104,173300,19545291800,30700,30700,30700,30700,0
|
|
20240104,173200,19545291800,30700,30700,30700,30700,0
|
|
20240104,173100,19545291800,30700,30700,30700,30700,0
|
|
20240104,173000,19545291800,30700,30700,30700,30700,0
|
|
20240104,172900,19545291800,30700,30700,30700,30700,0
|
|
20240104,172800,19545291800,30700,30700,30700,30700,0
|
|
20240104,172700,19545291800,30700,30700,30700,30700,0
|
|
20240104,172600,19545291800,30700,30700,30700,30700,0
|
|
20240104,172500,19545291800,30700,30700,30700,30700,0
|
|
20240104,172400,19545291800,30700,30700,30700,30700,0
|
|
20240104,172300,19545291800,30700,30700,30700,30700,0
|
|
20240104,172200,19545291800,30700,30700,30700,30700,0
|
|
20240104,172100,19545291800,30700,30700,30700,30700,0
|
|
20240104,172000,19545291800,30700,30700,30700,30700,0
|
|
20240104,171900,19545291800,30700,30700,30700,30700,0
|
|
20240104,171800,19545291800,30700,30700,30700,30700,0
|
|
20240104,171700,19545291800,30700,30700,30700,30700,0
|
|
20240104,171600,19545291800,30700,30700,30700,30700,0
|
|
20240104,171500,19545291800,30700,30700,30700,30700,0
|
|
20240104,171400,19545291800,30700,30700,30700,30700,0
|
|
20240104,171300,19545291800,30700,30700,30700,30700,0
|
|
20240104,171200,19545291800,30700,30700,30700,30700,0
|
|
20240104,171100,19545291800,30700,30700,30700,30700,0
|
|
20240104,171000,19545291800,30700,30700,30700,30700,0
|
|
20240104,170900,19545291800,30700,30700,30700,30700,0
|
|
20240104,170800,19545291800,30700,30700,30700,30700,0
|
|
20240104,170700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,170600,19545291800,30700,30700,30700,30700,0
|
|
20240104,170500,19545291800,30700,30700,30700,30700,0
|
|
20240104,170400,19545291800,30700,30700,30700,30700,0
|
|
20240104,170300,19545291800,30700,30700,30700,30700,0
|
|
20240104,170200,19545291800,30700,30700,30700,30700,0
|
|
20240104,170100,19545291800,30700,30700,30700,30700,0
|
|
20240104,170000,19545291800,30700,30700,30700,30700,0
|
|
20240104,165900,19545291800,30700,30700,30700,30700,0
|
|
20240104,165800,19545291800,30700,30700,30700,30700,0
|
|
20240104,165700,19545291800,30700,30700,30700,30700,0
|
|
20240104,165600,19545291800,30700,30700,30700,30700,0
|
|
20240104,165500,19545291800,30700,30700,30700,30700,0
|
|
20240104,165400,19545291800,30700,30700,30700,30700,0
|
|
20240104,165300,19545291800,30700,30700,30700,30700,0
|
|
20240104,165200,19545291800,30700,30700,30700,30700,0
|
|
20240104,165100,19545291800,30700,30700,30700,30700,0
|
|
20240104,165000,19545291800,30700,30700,30700,30700,0
|
|
20240104,164900,19545291800,30700,30700,30700,30700,0
|
|
20240104,164800,19545291800,30700,30700,30700,30700,0
|
|
20240104,164700,19545291800,30700,30700,30700,30700,0
|
|
20240104,164600,19545291800,30700,30700,30700,30700,0
|
|
20240104,164500,19545291800,30700,30700,30700,30700,0
|
|
20240104,164400,19545291800,30700,30700,30700,30700,0
|
|
20240104,164300,19545291800,30700,30700,30700,30700,0
|
|
20240104,164200,19545291800,30700,30700,30700,30700,0
|
|
20240104,164100,19545291800,30700,30700,30700,30700,0
|
|
20240104,164000,19545291800,30700,30700,30700,30700,0
|
|
20240104,163900,19545291800,30700,30700,30700,30700,0
|
|
20240104,163800,19545291800,30700,30700,30700,30700,0
|
|
20240104,163700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,163600,19545291800,30700,30700,30700,30700,0
|
|
20240104,163500,19545291800,30700,30700,30700,30700,0
|
|
20240104,163400,19545291800,30700,30700,30700,30700,0
|
|
20240104,163300,19545291800,30700,30700,30700,30700,0
|
|
20240104,163200,19545291800,30700,30700,30700,30700,0
|
|
20240104,163100,19545291800,30700,30700,30700,30700,0
|
|
20240104,163000,19545291800,30700,30700,30700,30700,0
|
|
20240104,162900,19545291800,30700,30700,30700,30700,0
|
|
20240104,162800,19545291800,30700,30700,30700,30700,0
|
|
20240104,162700,19545291800,30700,30700,30700,30700,0
|
|
20240104,162600,19545291800,30700,30700,30700,30700,0
|
|
20240104,162500,19545291800,30700,30700,30700,30700,0
|
|
20240104,162400,19545291800,30700,30700,30700,30700,0
|
|
20240104,162300,19545291800,30700,30700,30700,30700,0
|
|
20240104,162200,19545291800,30700,30700,30700,30700,0
|
|
20240104,162100,19545291800,30700,30700,30700,30700,0
|
|
20240104,162000,19545291800,30700,30700,30700,30700,0
|
|
20240104,161900,19545291800,30700,30700,30700,30700,0
|
|
20240104,161800,19545291800,30700,30700,30700,30700,0
|
|
20240104,161700,19545291800,30700,30700,30700,30700,0
|
|
20240104,161600,19545291800,30700,30700,30700,30700,0
|
|
20240104,161500,19545291800,30700,30700,30700,30700,0
|
|
20240104,161400,19545291800,30700,30700,30700,30700,0
|
|
20240104,161300,19545291800,30700,30700,30700,30700,0
|
|
20240104,161200,19545291800,30700,30700,30700,30700,0
|
|
20240104,161100,19545291800,30700,30700,30700,30700,0
|
|
20240104,161000,19545291800,30700,30700,30700,30700,0
|
|
20240104,160900,19545291800,30700,30700,30700,30700,0
|
|
20240104,160800,19545291800,30700,30700,30700,30700,0
|
|
20240104,160700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,160600,19545291800,30700,30700,30700,30700,0
|
|
20240104,160500,19545291800,30700,30700,30700,30700,0
|
|
20240104,160400,19545291800,30700,30700,30700,30700,0
|
|
20240104,160300,19545291800,30700,30700,30700,30700,0
|
|
20240104,160200,19545291800,30700,30700,30700,30700,0
|
|
20240104,160100,19545291800,30700,30700,30700,30700,0
|
|
20240104,160000,19545291800,30700,30700,30700,30700,0
|
|
20240104,155900,19545291800,30700,30700,30700,30700,0
|
|
20240104,155800,19545291800,30700,30700,30700,30700,0
|
|
20240104,155700,19545291800,30700,30700,30700,30700,0
|
|
20240104,155600,19545291800,30700,30700,30700,30700,0
|
|
20240104,155500,19545291800,30700,30700,30700,30700,0
|
|
20240104,155400,19545291800,30700,30700,30700,30700,0
|
|
20240104,155300,19545291800,30700,30700,30700,30700,0
|
|
20240104,155200,19545291800,30700,30700,30700,30700,0
|
|
20240104,155100,19545291800,30700,30700,30700,30700,0
|
|
20240104,155000,19545291800,30700,30700,30700,30700,0
|
|
20240104,154900,19545291800,30700,30700,30700,30700,0
|
|
20240104,154800,19545291800,30700,30700,30700,30700,0
|
|
20240104,154700,19545291800,30700,30700,30700,30700,0
|
|
20240104,154600,19545291800,30700,30700,30700,30700,0
|
|
20240104,154500,19545291800,30700,30700,30700,30700,0
|
|
20240104,154400,19545291800,30700,30700,30700,30700,0
|
|
20240104,154300,19545291800,30700,30700,30700,30700,0
|
|
20240104,154200,19545291800,30700,30700,30700,30700,0
|
|
20240104,154100,19545291800,30700,30700,30700,30700,0
|
|
20240104,154000,19545291800,30700,30700,30700,30700,0
|
|
20240104,153900,19545291800,30700,30700,30700,30700,0
|
|
20240104,153800,19545291800,30700,30700,30700,30700,0
|
|
20240104,153700,19545291800,30700,30700,30700,30700,7762
|
|
20240104,153600,19545291800,30700,30700,30700,30700,0
|
|
20240104,153500,19545291800,30700,30700,30700,30700,0
|
|
20240104,153400,19545291800,30700,30700,30700,30700,0
|
|
20240104,153300,19545291800,30700,30700,30700,30700,0
|
|
20240104,153200,19545291800,30700,30700,30700,30700,0
|
|
20240104,153100,19545291800,30700,30700,30700,30700,0
|
|
20240104,153000,19545291800,30700,30700,30700,30700,7762
|
|
20240104,152900,19306998400,30800,30800,30800,30800,0
|
|
20240104,152800,19306998400,30800,30800,30800,30800,0
|
|
20240104,152700,19306998400,30800,30800,30800,30800,0
|
|
20240104,152600,19306998400,30800,30800,30800,30800,0
|
|
20240104,152500,19306998400,30800,30800,30800,30800,0
|
|
20240104,152400,19306998400,30800,30800,30800,30800,0
|
|
20240104,152300,19306998400,30800,30800,30800,30800,0
|
|
20240104,152200,19306998400,30800,30800,30800,30800,0
|
|
20240104,152100,19306998400,30800,30800,30800,30800,0
|
|
20240104,152000,19306998400,30800,30800,30800,30800,0
|
|
20240104,151900,19306998400,30800,30750,30800,30750,196
|
|
20240104,151800,19300969600,30800,30800,30850,30750,1328
|
|
20240104,151700,19260068150,30800,30650,30850,30600,1104
|
|
20240104,151600,19226181650,30600,30750,30750,30600,2631
|
|
20240104,151500,19145602050,30850,30850,30850,30700,771
|
|
20240104,151400,19121880350,30850,30850,30900,30700,1020
|
|
20240104,151300,19090457200,30850,30900,30950,30750,1487
|
|
20240104,151200,19044594000,30800,30900,30950,30800,1364
|
|
20240104,151100,19002470900,30950,30800,30950,30800,2485
|
|
20240104,151000,18925758850,30750,30650,30850,30650,983
|
|
20240104,150900,18895559000,30650,30550,30650,30550,978
|
|
20240104,150800,18865650400,30500,30550,30600,30500,1358
|
|
20240104,150700,18824169000,30550,30550,30600,30500,1613
|
|
20240104,150600,18774874050,30400,30600,30600,30350,14612
|
|
20240104,150500,18329378250,30600,30650,30700,30500,10581
|
|
20240104,150400,18005435650,30650,30650,30650,30600,1432
|
|
20240104,150300,17961546150,30650,30800,30800,30650,4220
|
|
20240104,150200,17832109350,30700,30700,30800,30700,4894
|
|
20240104,150100,17681728700,30700,30800,30800,30700,913
|
|
20240104,150000,17653674250,30750,30700,30800,30700,1530
|
|
20240104,145900,17606652650,30750,30700,30800,30700,770
|
|
20240104,145800,17582998050,30700,30600,30750,30600,1760
|
|
20240104,145700,17529044350,30600,30700,30700,30550,4827
|
|
20240104,145600,17381278150,30650,30650,30650,30600,3655
|
|
20240104,145500,17269327200,30650,30650,30750,30650,2309
|
|
20240104,145400,17198543800,30650,30650,30700,30650,1958
|
|
20240104,145300,17138500300,30650,30700,30700,30650,1246
|
|
20240104,145200,17100266300,30700,30750,30750,30650,1923
|
|
20240104,145100,17041267850,30650,30800,30800,30650,1644
|
|
20240104,145000,16990740700,30800,30750,30800,30700,1571
|
|
20240104,144900,16942439950,30750,30700,30800,30650,2777
|
|
20240104,144800,16857052150,30700,30700,30700,30650,854
|
|
20240104,144700,16830836850,30700,30700,30750,30650,2233
|
|
20240104,144600,16762338650,30700,30750,30750,30700,916
|
|
20240104,144500,16734209800,30750,30800,30800,30700,4241
|
|
20240104,144400,16603985300,30700,30800,30800,30700,3063
|
|
20240104,144300,16509898450,30800,30800,30800,30750,1451
|
|
20240104,144200,16465226450,30750,30850,30850,30750,3350
|
|
20240104,144100,16362119850,30900,30900,30900,30850,1198
|
|
20240104,144000,16325152050,30900,30750,30900,30750,351
|
|
20240104,143900,16314321450,30850,30950,30950,30700,9180
|
|
20240104,143800,16031829200,30950,31000,31000,30900,3536
|
|
20240104,143700,15922455900,31000,31000,31000,31000,1940
|
|
20240104,143600,15862315900,31000,30950,31000,30950,210
|
|
20240104,143500,15855807500,30950,31000,31000,30950,155
|
|
20240104,143400,15851008750,30950,31000,31000,30950,569
|
|
20240104,143300,15833394900,30950,30950,31000,30950,852
|
|
20240104,143200,15807021300,30900,31000,31000,30900,561
|
|
20240104,143100,15789659350,31000,31000,31000,30950,1158
|
|
20240104,143000,15753793850,31000,30950,31000,30950,728
|
|
20240104,142900,15731256350,30950,31000,31000,30900,2786
|
|
20240104,142800,15645047800,31050,31000,31050,31000,295
|
|
20240104,142700,15635902750,31050,30950,31050,30950,1046
|
|
20240104,142600,15603500450,30900,30900,31000,30900,1295
|
|
20240104,142500,15563436750,30950,31000,31000,30850,10427
|
|
20240104,142400,15241152500,30950,30950,31000,30950,619
|
|
20240104,142300,15221989350,30950,31000,31050,30800,5571
|
|
20240104,142200,15049857750,31000,31050,31100,30950,4479
|
|
20240104,142100,14911006450,31000,31100,31150,31000,1568
|
|
20240104,142000,14862324700,31100,31150,31200,31050,1657
|
|
20240104,141900,14810788600,31150,31200,31200,31150,209
|
|
20240104,141800,14804276050,31200,31200,31250,31200,571
|
|
20240104,141700,14786450000,31150,31200,31200,31100,1517
|
|
20240104,141600,14739216850,31200,31250,31250,31200,1214
|
|
20240104,141500,14701294450,31250,31100,31250,31100,606
|
|
20240104,141400,14682390850,31100,31050,31300,31050,778
|
|
20240104,141300,14658125250,31050,31100,31150,31050,5350
|
|
20240104,141200,14491941900,31050,31300,31300,31050,4982
|
|
20240104,141100,14336707600,31350,31350,31350,31300,869
|
|
20240104,141000,14309502800,31350,31250,31350,31200,5669
|
|
20240104,140900,14132383150,31300,31300,31350,31200,1320
|
|
20240104,140800,14091152550,31300,31400,31400,31300,1116
|
|
20240104,140700,14056163450,31350,31400,31400,31350,6
|
|
20240104,140600,14055975300,31400,31300,31400,31300,645
|
|
20240104,140500,14035775950,31450,31450,31500,31100,9864
|
|
20240104,140400,13727783400,31450,31550,31550,31450,2694
|
|
20240104,140300,13642999900,31550,31450,31550,31450,2427
|
|
20240104,140200,13566571400,31450,31550,31550,31450,1071
|
|
20240104,140100,13532864900,31550,31600,31600,31550,204
|
|
20240104,140000,13526425350,31550,31600,31650,31550,378
|
|
20240104,135900,13514479650,31650,31600,31650,31600,227
|
|
20240104,135800,13507297600,31600,31600,31600,31600,383
|
|
20240104,135700,13495194800,31600,31600,31650,31600,429
|
|
20240104,135600,13481627000,31600,31650,31650,31550,1500
|
|
20240104,135500,13434224150,31600,31600,31600,31600,114
|
|
20240104,135400,13430621750,31600,31600,31650,31600,1280
|
|
20240104,135300,13390170400,31600,31550,31650,31550,877
|
|
20240104,135200,13362472950,31550,31550,31600,31400,3176
|
|
20240104,135100,13262486250,31550,31600,31600,31550,656
|
|
20240104,135000,13241777050,31650,31550,31650,31550,2
|
|
20240104,134900,13241713850,31550,31650,31650,31550,2854
|
|
20240104,134800,13151622700,31600,31550,31600,31500,416
|
|
20240104,134700,13138477250,31500,31600,31600,31500,1466
|
|
20240104,134600,13092293150,31650,31550,31650,31550,1198
|
|
20240104,134500,13054442000,31600,31650,31650,31550,604
|
|
20240104,134400,13035357350,31600,31650,31650,31600,824
|
|
20240104,134300,13009297750,31600,31550,31600,31500,1878
|
|
20240104,134200,12949993900,31550,31600,31600,31550,374
|
|
20240104,134100,12938186600,31600,31550,31600,31550,14
|
|
20240104,134000,12937744850,31600,31600,31600,31600,10
|
|
20240104,133900,12937428850,31600,31600,31600,31550,152
|
|
20240104,133800,12932625750,31550,31600,31600,31550,606
|
|
20240104,133700,12913495950,31650,31600,31650,31600,286
|
|
20240104,133600,12904445050,31600,31600,31650,31600,115
|
|
20240104,133500,12900806950,31600,31600,31600,31600,505
|
|
20240104,133400,12884848950,31600,31600,31600,31600,152
|
|
20240104,133300,12880045750,31600,31600,31650,31600,448
|
|
20240104,133200,12865869700,31650,31650,31650,31650,253
|
|
20240104,133100,12857862250,31650,31600,31650,31600,335
|
|
20240104,133000,12847260000,31600,31550,31650,31500,1851
|
|
20240104,132900,12788774500,31550,31600,31600,31550,176
|
|
20240104,132800,12783214000,31650,31650,31700,31650,533
|
|
20240104,132700,12766344400,31650,31600,31700,31600,457
|
|
20240104,132600,12751878050,31600,31650,31700,31600,531
|
|
20240104,132500,12735067700,31700,31650,31700,31650,107
|
|
20240104,132400,12731677550,31600,31600,31650,31600,536
|
|
20240104,132300,12714720900,31650,31650,31650,31650,66
|
|
20240104,132200,12712632000,31650,31650,31700,31650,419
|
|
20240104,132100,12699370300,31700,31650,31700,31650,518
|
|
20240104,132000,12682971450,31650,31650,31700,31650,731
|
|
20240104,131900,12659831950,31650,31650,31650,31650,327
|
|
20240104,131800,12649482400,31650,31450,31650,31450,510
|
|
20240104,131700,12633431250,31650,31550,31650,31450,338
|
|
20240104,131600,12622778850,31550,31550,31550,31550,0
|
|
20240104,131500,12622778850,31550,31550,31550,31500,292
|
|
20240104,131400,12613568800,31550,31500,31550,31500,11
|
|
20240104,131300,12613222250,31500,31500,31550,31500,936
|
|
20240104,131200,12583734400,31500,31550,31550,31500,322
|
|
20240104,131100,12573579100,31550,31600,31650,31550,879
|
|
20240104,131000,12545799450,31650,31600,31650,31600,62
|
|
20240104,130900,12543840200,31600,31650,31650,31600,243
|
|
20240104,130800,12536157500,31650,31600,31650,31600,494
|
|
20240104,130700,12520543800,31600,31600,31600,31600,7
|
|
20240104,130600,12520322600,31600,31650,31650,31600,486
|
|
20240104,130500,12504941400,31650,31650,31650,31650,213
|
|
20240104,130400,12498199950,31700,31700,31750,31700,387
|
|
20240104,130300,12485928700,31750,31750,31750,31750,83
|
|
20240104,130200,12483293450,31750,31750,31800,31700,104
|
|
20240104,130100,12479989050,31750,31750,31800,31700,311
|
|
20240104,130000,12470110300,31800,31750,31800,31700,1506
|
|
20240104,125900,12422257100,31750,31750,31800,31700,72
|
|
20240104,125800,12419971150,31750,31700,31800,31700,227
|
|
20240104,125700,12412767350,31800,31650,31800,31650,1248
|
|
20240104,125600,12373105400,31700,31750,31750,31700,133
|
|
20240104,125500,12368888750,31750,31800,31800,31700,691
|
|
20240104,125400,12346971800,31850,31650,31850,31650,6930
|
|
20240104,125300,12126728550,31700,31600,31700,31600,108
|
|
20240104,125200,12123313050,31600,31700,31700,31600,240
|
|
20240104,125100,12115713750,31650,31650,31650,31650,402
|
|
20240104,125000,12102990450,31650,31700,31700,31650,17
|
|
20240104,124900,12102451650,31650,31650,31650,31650,232
|
|
20240104,124800,12095108850,31650,31650,31650,31600,126
|
|
20240104,124700,12091122800,31700,31700,31700,31650,1063
|
|
20240104,124600,12057426250,31650,31650,31650,31600,79
|
|
20240104,124500,12054925950,31650,31650,31650,31550,2715
|
|
20240104,124400,11969144700,31650,31650,31650,31650,36
|
|
20240104,124300,11968005300,31600,31600,31600,31600,1
|
|
20240104,124200,11967973700,31600,31600,31650,31600,262
|
|
20240104,124100,11959683600,31600,31650,31650,31600,84
|
|
20240104,124000,11957025200,31650,31600,31650,31600,266
|
|
20240104,123900,11948606400,31600,31600,31650,31600,12
|
|
20240104,123800,11948227150,31650,31600,31650,31600,135
|
|
20240104,123700,11943960150,31650,31600,31650,31600,325
|
|
20240104,123600,11933686800,31650,31600,31650,31600,237
|
|
20240104,123500,11926188450,31600,31650,31650,31600,91
|
|
20240104,123400,11923308900,31600,31600,31700,31600,118
|
|
20240104,123300,11919569500,31700,31650,31700,31650,208
|
|
20240104,123200,11912984250,31600,31600,31600,31600,21
|
|
20240104,123100,11912320650,31700,31700,31700,31650,263
|
|
20240104,123000,11903991950,31650,31650,31650,31650,82
|
|
20240104,122900,11901396650,31700,31650,31700,31650,284
|
|
20240104,122800,11892407900,31650,31700,31700,31650,232
|
|
20240104,122700,11885057600,31650,31650,31650,31600,136
|
|
20240104,122600,11880754200,31600,31650,31650,31600,356
|
|
20240104,122500,11869501300,31600,31650,31650,31600,150
|
|
20240104,122400,11864758800,31650,31650,31700,31650,934
|
|
20240104,122300,11835197200,31650,31700,31700,31650,1075
|
|
20240104,122200,11801144700,31700,31700,31700,31700,1427
|
|
20240104,122100,11755908800,31700,31750,31750,31700,1097
|
|
20240104,122000,11721130450,31750,31700,31750,31700,383
|
|
20240104,121900,11708970300,31700,31700,31750,31700,2001
|
|
20240104,121800,11645526250,31650,31600,31650,31600,803
|
|
20240104,121700,11620121300,31600,31650,31650,31600,133
|
|
20240104,121600,11615912050,31600,31650,31650,31600,478
|
|
20240104,121500,11600799750,31600,31650,31650,31600,121
|
|
20240104,121400,11596970150,31650,31650,31650,31650,250
|
|
20240104,121300,11589057650,31600,31650,31650,31600,399
|
|
20240104,121200,11576444200,31600,31650,31650,31600,25
|
|
20240104,121100,11575653650,31650,31650,31650,31650,303
|
|
20240104,121000,11566063700,31650,31600,31650,31550,569
|
|
20240104,120900,11548084300,31600,31550,31600,31550,139
|
|
20240104,120800,11543693000,31550,31550,31550,31550,65
|
|
20240104,120700,11541642250,31550,31600,31600,31550,110
|
|
20240104,120600,11538166850,31600,31600,31600,31600,127
|
|
20240104,120500,11534153650,31600,31600,31600,31600,115
|
|
20240104,120400,11530519650,31550,31550,31600,31550,99
|
|
20240104,120300,11527392800,31550,31550,31550,31550,75
|
|
20240104,120200,11525026550,31550,31550,31550,31550,210
|
|
20240104,120100,11518401050,31550,31550,31550,31550,309
|
|
20240104,120000,11508652100,31500,31500,31500,31500,482
|
|
20240104,115900,11493469100,31500,31500,31500,31500,68
|
|
20240104,115800,11491327100,31500,31450,31500,31450,104
|
|
20240104,115700,11488056250,31450,31400,31450,31400,202
|
|
20240104,115600,11481707150,31400,31400,31400,31400,264
|
|
20240104,115500,11473417550,31400,31450,31450,31400,282
|
|
20240104,115400,11464553550,31400,31350,31400,31350,5
|
|
20240104,115300,11464396650,31400,31400,31400,31400,430
|
|
20240104,115200,11450894650,31400,31400,31400,31400,255
|
|
20240104,115100,11442887650,31400,31400,31400,31400,310
|
|
20240104,115000,11433153650,31400,31400,31450,31400,194
|
|
20240104,114900,11427058750,31400,31450,31450,31400,102
|
|
20240104,114800,11423851750,31400,31450,31450,31400,168
|
|
20240104,114700,11418574150,31450,31450,31450,31400,47
|
|
20240104,114600,11417096400,31450,31400,31450,31400,174
|
|
20240104,114500,11411626000,31400,31400,31400,31400,460
|
|
20240104,114400,11397182000,31450,31450,31450,31400,166
|
|
20240104,114300,11391961350,31450,31400,31450,31400,313
|
|
20240104,114200,11382118000,31450,31450,31450,31450,29
|
|
20240104,114100,11381205950,31450,31450,31450,31400,1511
|
|
20240104,114000,11333739300,31500,31500,31500,31500,82
|
|
20240104,113900,11331156300,31500,31500,31500,31450,313
|
|
20240104,113800,11321308200,31500,31500,31500,31500,78
|
|
20240104,113700,11318851200,31500,31450,31500,31450,138
|
|
20240104,113600,11314506450,31500,31500,31500,31500,361
|
|
20240104,113500,11303134950,31500,31500,31500,31500,146
|
|
20240104,113400,11298535950,31550,31550,31550,31500,386
|
|
20240104,113300,11286372750,31550,31550,31550,31550,98
|
|
20240104,113200,11283280850,31550,31500,31550,31500,242
|
|
20240104,113100,11275657750,31500,31550,31550,31500,417
|
|
20240104,113000,11262506550,31500,31550,31550,31500,81
|
|
20240104,112900,11259951050,31600,31500,31600,31500,320
|
|
20240104,112800,11249842000,31550,31600,31600,31550,224
|
|
20240104,112700,11242774500,31550,31650,31650,31550,162
|
|
20240104,112600,11237663300,31650,31550,31700,31500,631
|
|
20240104,112500,11217771350,31550,31550,31600,31550,238
|
|
20240104,112400,11210258300,31550,31650,31700,31550,103
|
|
20240104,112300,11206999750,31600,31650,31700,31600,575
|
|
20240104,112200,11188809300,31650,31700,31750,31650,222
|
|
20240104,112100,11181776600,31700,31600,31700,31550,3215
|
|
20240104,112000,11079940600,31550,31550,31600,31550,1981
|
|
20240104,111900,11017433850,31550,31550,31550,31550,361
|
|
20240104,111800,11006044300,31550,31550,31550,31550,503
|
|
20240104,111700,10990174650,31550,31550,31550,31550,12
|
|
20240104,111600,10989796050,31550,31600,31600,31550,518
|
|
20240104,111500,10973427900,31600,31600,31600,31600,194
|
|
20240104,111400,10967297500,31600,31650,31650,31550,841
|
|
20240104,111300,10940722450,31600,31550,31600,31550,1716
|
|
20240104,111200,10886566750,31550,31400,31550,31400,2309
|
|
20240104,111100,10814008650,31500,31500,31500,31450,2073
|
|
20240104,111000,10748726850,31450,31450,31450,31400,271
|
|
20240104,110900,10740210100,31500,31450,31500,31450,82
|
|
20240104,110800,10737627850,31450,31450,31450,31450,29
|
|
20240104,110700,10736715800,31450,31500,31550,31450,1156
|
|
20240104,110600,10700345050,31500,31500,31500,31500,11
|
|
20240104,110500,10699998550,31500,31500,31500,31500,134
|
|
20240104,110400,10695777550,31500,31600,31600,31500,5142
|
|
20240104,110300,10533741500,31600,31550,31600,31550,140
|
|
20240104,110200,10529319150,31550,31550,31550,31550,212
|
|
20240104,110100,10522630550,31600,31600,31600,31550,701
|
|
20240104,110000,10500512750,31600,31600,31600,31550,226
|
|
20240104,105900,10493377400,31600,31550,31600,31500,4476
|
|
20240104,105800,10352050350,31550,31500,31550,31500,789
|
|
20240104,105700,10327181700,31500,31500,31550,31450,912
|
|
20240104,105600,10298478300,31600,31500,31600,31500,1885
|
|
20240104,105500,10239041400,31500,31450,31500,31450,338
|
|
20240104,105400,10228401950,31450,31450,31450,31400,139
|
|
20240104,105300,10224036600,31450,31400,31450,31400,385
|
|
20240104,105200,10211946000,31450,31400,31450,31250,542
|
|
20240104,105100,10194931300,31350,31400,31400,31250,4464
|
|
20240104,105000,10055000300,31400,31400,31400,31350,3040
|
|
20240104,104900,9959552000,31400,31450,31500,31400,1397
|
|
20240104,104800,9915647050,31500,31500,31500,31450,336
|
|
20240104,104700,9905072150,31500,31400,31500,31400,1113
|
|
20240104,104600,9870091050,31450,31450,31450,31400,1184
|
|
20240104,104500,9832879850,31350,31300,31350,31300,389
|
|
20240104,104400,9820698500,31300,31400,31400,31300,203
|
|
20240104,104300,9814337250,31400,31500,31500,31300,1637
|
|
20240104,104200,9762995050,31450,31500,31500,31450,2265
|
|
20240104,104100,9691664200,31450,31500,31500,31450,225
|
|
20240104,104000,9684583600,31500,31350,31500,31350,1344
|
|
20240104,103900,9642345150,31400,31350,31400,31300,3189
|
|
20240104,103800,9542526100,31350,31450,31450,31300,1942
|
|
20240104,103700,9481568950,31450,31450,31500,31450,1347
|
|
20240104,103600,9439199450,31500,31450,31550,31450,275
|
|
20240104,103500,9430540300,31450,31450,31550,31450,1140
|
|
20240104,103400,9394679950,31500,31650,31650,31500,11108
|
|
20240104,103300,9043925350,31650,31650,31650,31600,224
|
|
20240104,103200,9036840750,31600,31600,31650,31550,677
|
|
20240104,103100,9015457350,31550,31600,31600,31550,865
|
|
20240104,103000,8988143500,31600,31600,31600,31600,83
|
|
20240104,102900,8985520700,31600,31600,31600,31600,486
|
|
20240104,102800,8970163100,31600,31550,31600,31550,1106
|
|
20240104,102700,8935219100,31600,31550,31600,31550,241
|
|
20240104,102600,8927609550,31550,31600,31600,31500,1618
|
|
20240104,102500,8876558100,31600,31550,31600,31550,269
|
|
20240104,102400,8868067850,31550,31550,31550,31550,154
|
|
20240104,102300,8863209150,31550,31600,31600,31550,273
|
|
20240104,102200,8854594050,31600,31600,31650,31550,313
|
|
20240104,102100,8844705200,31600,31500,31600,31500,1015
|
|
20240104,102000,8812718650,31550,31550,31550,31450,3020
|
|
20240104,101900,8717647650,31600,31600,31600,31550,318
|
|
20240104,101800,8707599200,31600,31500,31600,31500,355
|
|
20240104,101700,8696409000,31500,31600,31650,31500,1422
|
|
20240104,101600,8651527800,31600,31500,31600,31450,777
|
|
20240104,101500,8627029650,31500,31600,31600,31450,8060
|
|
20240104,101400,8373093800,31550,31650,31750,31550,3778
|
|
20240104,101300,8253743450,31700,31800,31850,31700,515
|
|
20240104,101200,8237387050,31850,31850,31850,31800,574
|
|
20240104,101100,8219128650,31850,31750,31850,31750,636
|
|
20240104,101000,8198905300,31700,31700,31800,31650,1218
|
|
20240104,100900,8160296450,31700,31750,31750,31700,272
|
|
20240104,100800,8151664100,31800,31750,31850,31750,342
|
|
20240104,100700,8140784600,31750,31800,31850,31700,1318
|
|
20240104,100600,8098909300,31850,31950,31950,31850,2080
|
|
20240104,100500,8032619200,31900,31850,31900,31850,672
|
|
20240104,100400,8011198650,31900,31800,31900,31750,2075
|
|
20240104,100300,7945148350,31800,32000,32000,31800,12657
|
|
20240104,100200,7540923850,32000,32000,32000,31950,797
|
|
20240104,100100,7515447750,32000,32050,32100,31950,3144
|
|
20240104,100000,7414814800,32050,32050,32150,32050,1039
|
|
20240104,095900,7381467200,32050,32250,32250,32050,7795
|
|
20240104,095800,7130899000,32250,32200,32250,32100,4599
|
|
20240104,095700,6982862800,32150,32200,32250,32100,4807
|
|
20240104,095600,6828240700,32250,32100,32250,32000,8366
|
|
20240104,095500,6559296250,32050,31900,32050,31850,10181
|
|
20240104,095400,6233572000,31900,31900,31950,31900,428
|
|
20240104,095300,6219918750,31900,31950,31950,31800,1515
|
|
20240104,095200,6171613400,31950,31950,31950,31900,1430
|
|
20240104,095100,6125925000,31950,31900,31950,31900,3665
|
|
20240104,095000,6008935150,31900,31800,31950,31750,2632
|
|
20240104,094900,5925024300,31800,31900,31900,31800,1713
|
|
20240104,094800,5870445400,31900,31850,32000,31850,9465
|
|
20240104,094700,5568291200,31750,31800,31800,31750,2015
|
|
20240104,094600,5504217950,31800,31700,31900,31700,3906
|
|
20240104,094500,5379957150,31700,31650,31700,31650,285
|
|
20240104,094400,5370926750,31600,31650,31700,31600,953
|
|
20240104,094300,5340753950,31700,31700,31800,31650,1769
|
|
20240104,094200,5284664300,31700,31950,32000,31700,4459
|
|
20240104,094100,5142427750,31950,31800,32000,31800,8239
|
|
20240104,094000,4879538600,31800,31750,31850,31750,2215
|
|
20240104,093900,4809090350,31800,31750,31850,31650,1905
|
|
20240104,093800,4748541200,31650,31550,31800,31550,1852
|
|
20240104,093700,4689844300,31650,31650,31650,31500,5551
|
|
20240104,093600,4514609000,31700,31750,31750,31650,1946
|
|
20240104,093500,4453013750,31750,31700,31750,31700,1434
|
|
20240104,093400,4407555250,31700,31750,31750,31650,2851
|
|
20240104,093300,4317203550,31750,32000,32000,31750,3948
|
|
20240104,093200,4191533700,32000,31950,32000,31900,2340
|
|
20240104,093100,4116752150,31950,31900,32000,31800,7457
|
|
20240104,093000,3878541700,31900,31850,31950,31850,4934
|
|
20240104,092900,3721166950,31850,31750,31950,31750,3854
|
|
20240104,092800,3598327850,31750,31750,31800,31750,1097
|
|
20240104,092700,3563449850,31800,31700,31800,31650,2232
|
|
20240104,092600,3492542800,31650,31650,31650,31600,1223
|
|
20240104,092500,3453856950,31750,31800,31850,31600,4883
|
|
20240104,092400,3298978450,31800,31750,31850,31750,4124
|
|
20240104,092300,3167844350,31750,31850,31850,31700,3213
|
|
20240104,092200,3065821400,31850,31850,31900,31800,3136
|
|
20240104,092100,2965920800,31850,31700,31900,31700,6283
|
|
20240104,092000,2766062450,31700,31800,31850,31700,3155
|
|
20240104,091900,2665893350,31800,32000,32000,31800,4485
|
|
20240104,091800,2523034300,31900,31950,32050,31850,9369
|
|
20240104,091700,2223250550,31950,31750,32000,31750,12217
|
|
20240104,091600,1833695250,31750,31550,31800,31550,4407
|
|
20240104,091500,1694219850,31600,31400,31600,31350,5453
|
|
20240104,091400,1522478900,31350,31300,31400,31250,4378
|
|
20240104,091300,1385158200,31300,31300,31300,31250,1772
|
|
20240104,091200,1329737650,31300,31300,31300,31250,2732
|
|
20240104,091100,1244275550,31250,31250,31250,31200,1456
|
|
20240104,091000,1198776050,31250,31200,31250,31150,1422
|
|
20240104,090900,1154395000,31200,31150,31200,31100,571
|
|
20240104,090800,1136609150,31100,31150,31150,31100,893
|
|
20240104,090700,1108806400,31100,30850,31150,30800,1279
|
|
20240104,090600,1069082300,30800,30950,31000,30800,4012
|
|
20240104,090500,945148800,31000,31150,31200,30950,2591
|
|
20240104,090400,864585250,31150,31200,31200,31050,3126
|
|
20240104,090300,767267850,31200,31050,31200,30900,1783
|
|
20240104,090200,711816850,31050,30650,31100,30650,8666
|
|
20240104,090100,443640900,30650,30650,30800,30600,789
|
|
20240104,090000,419397900,30600,30600,30850,30600,13649
|