755 lines
39 KiB
CSV
755 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,213200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,213100,3373454200,36700,36700,36700,36700,0
|
|
20240109,213000,3373454200,36700,36700,36700,36700,0
|
|
20240109,212900,3373454200,36700,36700,36700,36700,0
|
|
20240109,212800,3373454200,36700,36700,36700,36700,0
|
|
20240109,212700,3373454200,36700,36700,36700,36700,0
|
|
20240109,212600,3373454200,36700,36700,36700,36700,0
|
|
20240109,212500,3373454200,36700,36700,36700,36700,0
|
|
20240109,212400,3373454200,36700,36700,36700,36700,0
|
|
20240109,212300,3373454200,36700,36700,36700,36700,0
|
|
20240109,212200,3373454200,36700,36700,36700,36700,0
|
|
20240109,212100,3373454200,36700,36700,36700,36700,0
|
|
20240109,212000,3373454200,36700,36700,36700,36700,0
|
|
20240109,211900,3373454200,36700,36700,36700,36700,0
|
|
20240109,211800,3373454200,36700,36700,36700,36700,0
|
|
20240109,211700,3373454200,36700,36700,36700,36700,0
|
|
20240109,211600,3373454200,36700,36700,36700,36700,0
|
|
20240109,211500,3373454200,36700,36700,36700,36700,0
|
|
20240109,211400,3373454200,36700,36700,36700,36700,0
|
|
20240109,211300,3373454200,36700,36700,36700,36700,0
|
|
20240109,211200,3373454200,36700,36700,36700,36700,0
|
|
20240109,211100,3373454200,36700,36700,36700,36700,0
|
|
20240109,211000,3373454200,36700,36700,36700,36700,0
|
|
20240109,210900,3373454200,36700,36700,36700,36700,0
|
|
20240109,210800,3373454200,36700,36700,36700,36700,0
|
|
20240109,210700,3373454200,36700,36700,36700,36700,0
|
|
20240109,210600,3373454200,36700,36700,36700,36700,0
|
|
20240109,210500,3373454200,36700,36700,36700,36700,0
|
|
20240109,210400,3373454200,36700,36700,36700,36700,0
|
|
20240109,210300,3373454200,36700,36700,36700,36700,0
|
|
20240109,210200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,210100,3373454200,36700,36700,36700,36700,0
|
|
20240109,210000,3373454200,36700,36700,36700,36700,0
|
|
20240109,205900,3373454200,36700,36700,36700,36700,0
|
|
20240109,205800,3373454200,36700,36700,36700,36700,0
|
|
20240109,205700,3373454200,36700,36700,36700,36700,0
|
|
20240109,205600,3373454200,36700,36700,36700,36700,0
|
|
20240109,205500,3373454200,36700,36700,36700,36700,0
|
|
20240109,205400,3373454200,36700,36700,36700,36700,0
|
|
20240109,205300,3373454200,36700,36700,36700,36700,0
|
|
20240109,205200,3373454200,36700,36700,36700,36700,0
|
|
20240109,205100,3373454200,36700,36700,36700,36700,0
|
|
20240109,205000,3373454200,36700,36700,36700,36700,0
|
|
20240109,204900,3373454200,36700,36700,36700,36700,0
|
|
20240109,204800,3373454200,36700,36700,36700,36700,0
|
|
20240109,204700,3373454200,36700,36700,36700,36700,0
|
|
20240109,204600,3373454200,36700,36700,36700,36700,0
|
|
20240109,204500,3373454200,36700,36700,36700,36700,0
|
|
20240109,204400,3373454200,36700,36700,36700,36700,0
|
|
20240109,204300,3373454200,36700,36700,36700,36700,0
|
|
20240109,204200,3373454200,36700,36700,36700,36700,0
|
|
20240109,204100,3373454200,36700,36700,36700,36700,0
|
|
20240109,204000,3373454200,36700,36700,36700,36700,0
|
|
20240109,203900,3373454200,36700,36700,36700,36700,0
|
|
20240109,203800,3373454200,36700,36700,36700,36700,0
|
|
20240109,203700,3373454200,36700,36700,36700,36700,0
|
|
20240109,203600,3373454200,36700,36700,36700,36700,0
|
|
20240109,203500,3373454200,36700,36700,36700,36700,0
|
|
20240109,203400,3373454200,36700,36700,36700,36700,0
|
|
20240109,203300,3373454200,36700,36700,36700,36700,0
|
|
20240109,203200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,203100,3373454200,36700,36700,36700,36700,0
|
|
20240109,203000,3373454200,36700,36700,36700,36700,0
|
|
20240109,202900,3373454200,36700,36700,36700,36700,0
|
|
20240109,202800,3373454200,36700,36700,36700,36700,0
|
|
20240109,202700,3373454200,36700,36700,36700,36700,0
|
|
20240109,202600,3373454200,36700,36700,36700,36700,0
|
|
20240109,202500,3373454200,36700,36700,36700,36700,0
|
|
20240109,202400,3373454200,36700,36700,36700,36700,0
|
|
20240109,202300,3373454200,36700,36700,36700,36700,0
|
|
20240109,202200,3373454200,36700,36700,36700,36700,0
|
|
20240109,202100,3373454200,36700,36700,36700,36700,0
|
|
20240109,202000,3373454200,36700,36700,36700,36700,0
|
|
20240109,201900,3373454200,36700,36700,36700,36700,0
|
|
20240109,201800,3373454200,36700,36700,36700,36700,0
|
|
20240109,201700,3373454200,36700,36700,36700,36700,0
|
|
20240109,201600,3373454200,36700,36700,36700,36700,0
|
|
20240109,201500,3373454200,36700,36700,36700,36700,0
|
|
20240109,201400,3373454200,36700,36700,36700,36700,0
|
|
20240109,201300,3373454200,36700,36700,36700,36700,0
|
|
20240109,201200,3373454200,36700,36700,36700,36700,0
|
|
20240109,201100,3373454200,36700,36700,36700,36700,0
|
|
20240109,201000,3373454200,36700,36700,36700,36700,0
|
|
20240109,200900,3373454200,36700,36700,36700,36700,0
|
|
20240109,200800,3373454200,36700,36700,36700,36700,0
|
|
20240109,200700,3373454200,36700,36700,36700,36700,0
|
|
20240109,200600,3373454200,36700,36700,36700,36700,0
|
|
20240109,200500,3373454200,36700,36700,36700,36700,0
|
|
20240109,200400,3373454200,36700,36700,36700,36700,0
|
|
20240109,200300,3373454200,36700,36700,36700,36700,0
|
|
20240109,200200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,200100,3373454200,36700,36700,36700,36700,0
|
|
20240109,200000,3373454200,36700,36700,36700,36700,0
|
|
20240109,195900,3373454200,36700,36700,36700,36700,0
|
|
20240109,195800,3373454200,36700,36700,36700,36700,0
|
|
20240109,195700,3373454200,36700,36700,36700,36700,0
|
|
20240109,195600,3373454200,36700,36700,36700,36700,0
|
|
20240109,195500,3373454200,36700,36700,36700,36700,0
|
|
20240109,195400,3373454200,36700,36700,36700,36700,0
|
|
20240109,195300,3373454200,36700,36700,36700,36700,0
|
|
20240109,195200,3373454200,36700,36700,36700,36700,0
|
|
20240109,195100,3373454200,36700,36700,36700,36700,0
|
|
20240109,195000,3373454200,36700,36700,36700,36700,0
|
|
20240109,194900,3373454200,36700,36700,36700,36700,0
|
|
20240109,194800,3373454200,36700,36700,36700,36700,0
|
|
20240109,194700,3373454200,36700,36700,36700,36700,0
|
|
20240109,194600,3373454200,36700,36700,36700,36700,0
|
|
20240109,194500,3373454200,36700,36700,36700,36700,0
|
|
20240109,194400,3373454200,36700,36700,36700,36700,0
|
|
20240109,194300,3373454200,36700,36700,36700,36700,0
|
|
20240109,194200,3373454200,36700,36700,36700,36700,0
|
|
20240109,194100,3373454200,36700,36700,36700,36700,0
|
|
20240109,194000,3373454200,36700,36700,36700,36700,0
|
|
20240109,193900,3373454200,36700,36700,36700,36700,0
|
|
20240109,193800,3373454200,36700,36700,36700,36700,0
|
|
20240109,193700,3373454200,36700,36700,36700,36700,0
|
|
20240109,193600,3373454200,36700,36700,36700,36700,0
|
|
20240109,193500,3373454200,36700,36700,36700,36700,0
|
|
20240109,193400,3373454200,36700,36700,36700,36700,0
|
|
20240109,193300,3373454200,36700,36700,36700,36700,0
|
|
20240109,193200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,193100,3373454200,36700,36700,36700,36700,0
|
|
20240109,193000,3373454200,36700,36700,36700,36700,0
|
|
20240109,192900,3373454200,36700,36700,36700,36700,0
|
|
20240109,192800,3373454200,36700,36700,36700,36700,0
|
|
20240109,192700,3373454200,36700,36700,36700,36700,0
|
|
20240109,192600,3373454200,36700,36700,36700,36700,0
|
|
20240109,192500,3373454200,36700,36700,36700,36700,0
|
|
20240109,192400,3373454200,36700,36700,36700,36700,0
|
|
20240109,192300,3373454200,36700,36700,36700,36700,0
|
|
20240109,192200,3373454200,36700,36700,36700,36700,0
|
|
20240109,192100,3373454200,36700,36700,36700,36700,0
|
|
20240109,192000,3373454200,36700,36700,36700,36700,0
|
|
20240109,191900,3373454200,36700,36700,36700,36700,0
|
|
20240109,191800,3373454200,36700,36700,36700,36700,0
|
|
20240109,191700,3373454200,36700,36700,36700,36700,0
|
|
20240109,191600,3373454200,36700,36700,36700,36700,0
|
|
20240109,191500,3373454200,36700,36700,36700,36700,0
|
|
20240109,191400,3373454200,36700,36700,36700,36700,0
|
|
20240109,191300,3373454200,36700,36700,36700,36700,0
|
|
20240109,191200,3373454200,36700,36700,36700,36700,0
|
|
20240109,191100,3373454200,36700,36700,36700,36700,0
|
|
20240109,191000,3373454200,36700,36700,36700,36700,0
|
|
20240109,190900,3373454200,36700,36700,36700,36700,0
|
|
20240109,190800,3373454200,36700,36700,36700,36700,0
|
|
20240109,190700,3373454200,36700,36700,36700,36700,0
|
|
20240109,190600,3373454200,36700,36700,36700,36700,0
|
|
20240109,190500,3373454200,36700,36700,36700,36700,0
|
|
20240109,190400,3373454200,36700,36700,36700,36700,0
|
|
20240109,190300,3373454200,36700,36700,36700,36700,0
|
|
20240109,190200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,190100,3373454200,36700,36700,36700,36700,0
|
|
20240109,190000,3373454200,36700,36700,36700,36700,0
|
|
20240109,185900,3373454200,36700,36700,36700,36700,0
|
|
20240109,185800,3373454200,36700,36700,36700,36700,0
|
|
20240109,185700,3373454200,36700,36700,36700,36700,0
|
|
20240109,185600,3373454200,36700,36700,36700,36700,0
|
|
20240109,185500,3373454200,36700,36700,36700,36700,0
|
|
20240109,185400,3373454200,36700,36700,36700,36700,0
|
|
20240109,185300,3373454200,36700,36700,36700,36700,0
|
|
20240109,185200,3373454200,36700,36700,36700,36700,0
|
|
20240109,185100,3373454200,36700,36700,36700,36700,0
|
|
20240109,185000,3373454200,36700,36700,36700,36700,0
|
|
20240109,184900,3373454200,36700,36700,36700,36700,0
|
|
20240109,184800,3373454200,36700,36700,36700,36700,0
|
|
20240109,184700,3373454200,36700,36700,36700,36700,0
|
|
20240109,184600,3373454200,36700,36700,36700,36700,0
|
|
20240109,184500,3373454200,36700,36700,36700,36700,0
|
|
20240109,184400,3373454200,36700,36700,36700,36700,0
|
|
20240109,184300,3373454200,36700,36700,36700,36700,0
|
|
20240109,184200,3373454200,36700,36700,36700,36700,0
|
|
20240109,184100,3373454200,36700,36700,36700,36700,0
|
|
20240109,184000,3373454200,36700,36700,36700,36700,0
|
|
20240109,183900,3373454200,36700,36700,36700,36700,0
|
|
20240109,183800,3373454200,36700,36700,36700,36700,0
|
|
20240109,183700,3373454200,36700,36700,36700,36700,0
|
|
20240109,183600,3373454200,36700,36700,36700,36700,0
|
|
20240109,183500,3373454200,36700,36700,36700,36700,0
|
|
20240109,183400,3373454200,36700,36700,36700,36700,0
|
|
20240109,183300,3373454200,36700,36700,36700,36700,0
|
|
20240109,183200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,183100,3373454200,36700,36700,36700,36700,0
|
|
20240109,183000,3373454200,36700,36700,36700,36700,0
|
|
20240109,182900,3373454200,36700,36700,36700,36700,0
|
|
20240109,182800,3373454200,36700,36700,36700,36700,0
|
|
20240109,182700,3373454200,36700,36700,36700,36700,0
|
|
20240109,182600,3373454200,36700,36700,36700,36700,0
|
|
20240109,182500,3373454200,36700,36700,36700,36700,0
|
|
20240109,182400,3373454200,36700,36700,36700,36700,0
|
|
20240109,182300,3373454200,36700,36700,36700,36700,0
|
|
20240109,182200,3373454200,36700,36700,36700,36700,0
|
|
20240109,182100,3373454200,36700,36700,36700,36700,0
|
|
20240109,182000,3373454200,36700,36700,36700,36700,0
|
|
20240109,181900,3373454200,36700,36700,36700,36700,0
|
|
20240109,181800,3373454200,36700,36700,36700,36700,0
|
|
20240109,181700,3373454200,36700,36700,36700,36700,0
|
|
20240109,181600,3373454200,36700,36700,36700,36700,0
|
|
20240109,181500,3373454200,36700,36700,36700,36700,0
|
|
20240109,181400,3373454200,36700,36700,36700,36700,0
|
|
20240109,181300,3373454200,36700,36700,36700,36700,0
|
|
20240109,181200,3373454200,36700,36700,36700,36700,0
|
|
20240109,181100,3373454200,36700,36700,36700,36700,0
|
|
20240109,181000,3373454200,36700,36700,36700,36700,0
|
|
20240109,180900,3373454200,36700,36700,36700,36700,0
|
|
20240109,180800,3373454200,36700,36700,36700,36700,0
|
|
20240109,180700,3373454200,36700,36700,36700,36700,0
|
|
20240109,180600,3373454200,36700,36700,36700,36700,0
|
|
20240109,180500,3373454200,36700,36700,36700,36700,0
|
|
20240109,180400,3373454200,36700,36700,36700,36700,0
|
|
20240109,180300,3373454200,36700,36700,36700,36700,0
|
|
20240109,180200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,180100,3373454200,36700,36700,36700,36700,0
|
|
20240109,180000,3373454200,36700,36700,36700,36700,0
|
|
20240109,175900,3373454200,36700,36700,36700,36700,0
|
|
20240109,175800,3373454200,36700,36700,36700,36700,0
|
|
20240109,175700,3373454200,36700,36700,36700,36700,0
|
|
20240109,175600,3373454200,36700,36700,36700,36700,0
|
|
20240109,175500,3373454200,36700,36700,36700,36700,0
|
|
20240109,175400,3373454200,36700,36700,36700,36700,0
|
|
20240109,175300,3373454200,36700,36700,36700,36700,0
|
|
20240109,175200,3373454200,36700,36700,36700,36700,0
|
|
20240109,175100,3373454200,36700,36700,36700,36700,0
|
|
20240109,175000,3373454200,36700,36700,36700,36700,0
|
|
20240109,174900,3373454200,36700,36700,36700,36700,0
|
|
20240109,174800,3373454200,36700,36700,36700,36700,0
|
|
20240109,174700,3373454200,36700,36700,36700,36700,0
|
|
20240109,174600,3373454200,36700,36700,36700,36700,0
|
|
20240109,174500,3373454200,36700,36700,36700,36700,0
|
|
20240109,174400,3373454200,36700,36700,36700,36700,0
|
|
20240109,174300,3373454200,36700,36700,36700,36700,0
|
|
20240109,174200,3373454200,36700,36700,36700,36700,0
|
|
20240109,174100,3373454200,36700,36700,36700,36700,0
|
|
20240109,174000,3373454200,36700,36700,36700,36700,0
|
|
20240109,173900,3373454200,36700,36700,36700,36700,0
|
|
20240109,173800,3373454200,36700,36700,36700,36700,0
|
|
20240109,173700,3373454200,36700,36700,36700,36700,0
|
|
20240109,173600,3373454200,36700,36700,36700,36700,0
|
|
20240109,173500,3373454200,36700,36700,36700,36700,0
|
|
20240109,173400,3373454200,36700,36700,36700,36700,0
|
|
20240109,173300,3373454200,36700,36700,36700,36700,0
|
|
20240109,173200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,173100,3373454200,36700,36700,36700,36700,0
|
|
20240109,173000,3373454200,36700,36700,36700,36700,0
|
|
20240109,172900,3373454200,36700,36700,36700,36700,0
|
|
20240109,172800,3373454200,36700,36700,36700,36700,0
|
|
20240109,172700,3373454200,36700,36700,36700,36700,0
|
|
20240109,172600,3373454200,36700,36700,36700,36700,0
|
|
20240109,172500,3373454200,36700,36700,36700,36700,0
|
|
20240109,172400,3373454200,36700,36700,36700,36700,0
|
|
20240109,172300,3373454200,36700,36700,36700,36700,0
|
|
20240109,172200,3373454200,36700,36700,36700,36700,0
|
|
20240109,172100,3373454200,36700,36700,36700,36700,0
|
|
20240109,172000,3373454200,36700,36700,36700,36700,0
|
|
20240109,171900,3373454200,36700,36700,36700,36700,0
|
|
20240109,171800,3373454200,36700,36700,36700,36700,0
|
|
20240109,171700,3373454200,36700,36700,36700,36700,0
|
|
20240109,171600,3373454200,36700,36700,36700,36700,0
|
|
20240109,171500,3373454200,36700,36700,36700,36700,0
|
|
20240109,171400,3373454200,36700,36700,36700,36700,0
|
|
20240109,171300,3373454200,36700,36700,36700,36700,0
|
|
20240109,171200,3373454200,36700,36700,36700,36700,0
|
|
20240109,171100,3373454200,36700,36700,36700,36700,0
|
|
20240109,171000,3373454200,36700,36700,36700,36700,0
|
|
20240109,170900,3373454200,36700,36700,36700,36700,0
|
|
20240109,170800,3373454200,36700,36700,36700,36700,0
|
|
20240109,170700,3373454200,36700,36700,36700,36700,0
|
|
20240109,170600,3373454200,36700,36700,36700,36700,0
|
|
20240109,170500,3373454200,36700,36700,36700,36700,0
|
|
20240109,170400,3373454200,36700,36700,36700,36700,0
|
|
20240109,170300,3373454200,36700,36700,36700,36700,0
|
|
20240109,170200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,170100,3373454200,36700,36700,36700,36700,0
|
|
20240109,170000,3373454200,36700,36700,36700,36700,0
|
|
20240109,165900,3373454200,36700,36700,36700,36700,0
|
|
20240109,165800,3373454200,36700,36700,36700,36700,0
|
|
20240109,165700,3373454200,36700,36700,36700,36700,0
|
|
20240109,165600,3373454200,36700,36700,36700,36700,0
|
|
20240109,165500,3373454200,36700,36700,36700,36700,0
|
|
20240109,165400,3373454200,36700,36700,36700,36700,0
|
|
20240109,165300,3373454200,36700,36700,36700,36700,0
|
|
20240109,165200,3373454200,36700,36700,36700,36700,0
|
|
20240109,165100,3373454200,36700,36700,36700,36700,0
|
|
20240109,165000,3373454200,36700,36700,36700,36700,0
|
|
20240109,164900,3373454200,36700,36700,36700,36700,0
|
|
20240109,164800,3373454200,36700,36700,36700,36700,0
|
|
20240109,164700,3373454200,36700,36700,36700,36700,0
|
|
20240109,164600,3373454200,36700,36700,36700,36700,0
|
|
20240109,164500,3373454200,36700,36700,36700,36700,0
|
|
20240109,164400,3373454200,36700,36700,36700,36700,0
|
|
20240109,164300,3373454200,36700,36700,36700,36700,0
|
|
20240109,164200,3373454200,36700,36700,36700,36700,0
|
|
20240109,164100,3373454200,36700,36700,36700,36700,0
|
|
20240109,164000,3373454200,36700,36700,36700,36700,0
|
|
20240109,163900,3373454200,36700,36700,36700,36700,0
|
|
20240109,163800,3373454200,36700,36700,36700,36700,0
|
|
20240109,163700,3373454200,36700,36700,36700,36700,0
|
|
20240109,163600,3373454200,36700,36700,36700,36700,0
|
|
20240109,163500,3373454200,36700,36700,36700,36700,0
|
|
20240109,163400,3373454200,36700,36700,36700,36700,0
|
|
20240109,163300,3373454200,36700,36700,36700,36700,0
|
|
20240109,163200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,163100,3373454200,36700,36700,36700,36700,0
|
|
20240109,163000,3373454200,36700,36700,36700,36700,0
|
|
20240109,162900,3373454200,36700,36700,36700,36700,0
|
|
20240109,162800,3373454200,36700,36700,36700,36700,0
|
|
20240109,162700,3373454200,36700,36700,36700,36700,0
|
|
20240109,162600,3373454200,36700,36700,36700,36700,0
|
|
20240109,162500,3373454200,36700,36700,36700,36700,0
|
|
20240109,162400,3373454200,36700,36700,36700,36700,0
|
|
20240109,162300,3373454200,36700,36700,36700,36700,0
|
|
20240109,162200,3373454200,36700,36700,36700,36700,0
|
|
20240109,162100,3373454200,36700,36700,36700,36700,0
|
|
20240109,162000,3373454200,36700,36700,36700,36700,0
|
|
20240109,161900,3373454200,36700,36700,36700,36700,0
|
|
20240109,161800,3373454200,36700,36700,36700,36700,0
|
|
20240109,161700,3373454200,36700,36700,36700,36700,0
|
|
20240109,161600,3373454200,36700,36700,36700,36700,0
|
|
20240109,161500,3373454200,36700,36700,36700,36700,0
|
|
20240109,161400,3373454200,36700,36700,36700,36700,0
|
|
20240109,161300,3373454200,36700,36700,36700,36700,0
|
|
20240109,161200,3373454200,36700,36700,36700,36700,0
|
|
20240109,161100,3373454200,36700,36700,36700,36700,0
|
|
20240109,161000,3373454200,36700,36700,36700,36700,0
|
|
20240109,160900,3373454200,36700,36700,36700,36700,0
|
|
20240109,160800,3373454200,36700,36700,36700,36700,0
|
|
20240109,160700,3373454200,36700,36700,36700,36700,0
|
|
20240109,160600,3373454200,36700,36700,36700,36700,0
|
|
20240109,160500,3373454200,36700,36700,36700,36700,0
|
|
20240109,160400,3373454200,36700,36700,36700,36700,0
|
|
20240109,160300,3373454200,36700,36700,36700,36700,0
|
|
20240109,160200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,160100,3373454200,36700,36700,36700,36700,0
|
|
20240109,160000,3373454200,36700,36700,36700,36700,0
|
|
20240109,155900,3373454200,36700,36700,36700,36700,0
|
|
20240109,155800,3373454200,36700,36700,36700,36700,0
|
|
20240109,155700,3373454200,36700,36700,36700,36700,0
|
|
20240109,155600,3373454200,36700,36700,36700,36700,0
|
|
20240109,155500,3373454200,36700,36700,36700,36700,0
|
|
20240109,155400,3373454200,36700,36700,36700,36700,0
|
|
20240109,155300,3373454200,36700,36700,36700,36700,0
|
|
20240109,155200,3373454200,36700,36700,36700,36700,0
|
|
20240109,155100,3373454200,36700,36700,36700,36700,0
|
|
20240109,155000,3373454200,36700,36700,36700,36700,0
|
|
20240109,154900,3373454200,36700,36700,36700,36700,0
|
|
20240109,154800,3373454200,36700,36700,36700,36700,0
|
|
20240109,154700,3373454200,36700,36700,36700,36700,0
|
|
20240109,154600,3373454200,36700,36700,36700,36700,0
|
|
20240109,154500,3373454200,36700,36700,36700,36700,0
|
|
20240109,154400,3373454200,36700,36700,36700,36700,0
|
|
20240109,154300,3373454200,36700,36700,36700,36700,0
|
|
20240109,154200,3373454200,36700,36700,36700,36700,0
|
|
20240109,154100,3373454200,36700,36700,36700,36700,0
|
|
20240109,154000,3373454200,36700,36700,36700,36700,0
|
|
20240109,153900,3373454200,36700,36700,36700,36700,0
|
|
20240109,153800,3373454200,36700,36700,36700,36700,0
|
|
20240109,153700,3373454200,36700,36700,36700,36700,0
|
|
20240109,153600,3373454200,36700,36700,36700,36700,0
|
|
20240109,153500,3373454200,36700,36700,36700,36700,0
|
|
20240109,153400,3373454200,36700,36700,36700,36700,0
|
|
20240109,153300,3373454200,36700,36700,36700,36700,0
|
|
20240109,153200,3373454200,36700,36700,36700,36700,9296
|
|
20240109,153100,3373454200,36700,36700,36700,36700,0
|
|
20240109,153000,3373454200,36700,36700,36700,36700,9296
|
|
20240109,152900,3032291000,36400,36400,36400,36400,0
|
|
20240109,152800,3032291000,36400,36400,36400,36400,0
|
|
20240109,152700,3032291000,36400,36400,36400,36400,0
|
|
20240109,152600,3032291000,36400,36400,36400,36400,0
|
|
20240109,152500,3032291000,36400,36400,36400,36400,0
|
|
20240109,152400,3032291000,36400,36400,36400,36400,0
|
|
20240109,152300,3032291000,36400,36400,36400,36400,0
|
|
20240109,152200,3032291000,36400,36400,36400,36400,0
|
|
20240109,152100,3032291000,36400,36400,36400,36400,0
|
|
20240109,152000,3032291000,36400,36400,36400,36400,0
|
|
20240109,151900,3032291000,36400,36500,36650,36400,2055
|
|
20240109,151800,2957312850,36450,36650,36650,36450,3096
|
|
20240109,151700,2844265700,36650,36500,36650,36500,2715
|
|
20240109,151600,2744876400,36300,36300,36650,36200,3194
|
|
20240109,151500,2628307400,36350,36400,36500,36200,2992
|
|
20240109,151400,2519653300,36400,36400,36400,36250,2748
|
|
20240109,151300,2419697950,36350,36450,36500,36300,1950
|
|
20240109,151200,2348709250,36500,36200,36500,36200,2374
|
|
20240109,151100,2262169600,36200,35950,36350,35950,3045
|
|
20240109,151000,2151939050,36050,35850,36250,35850,4148
|
|
20240109,150900,2002405900,35900,35250,35900,35250,9861
|
|
20240109,150800,1652340750,35250,35200,35250,35200,290
|
|
20240109,150700,1642132350,35200,34800,35200,34800,1440
|
|
20240109,150600,1591526850,35100,35100,35100,35100,13
|
|
20240109,150500,1591070550,35000,35000,35000,35000,1006
|
|
20240109,150400,1555860550,34950,34750,34950,34750,77
|
|
20240109,150300,1553179500,34750,34700,34750,34650,78
|
|
20240109,150200,1550475750,34700,34750,34750,34700,39
|
|
20240109,150100,1549122150,34750,34800,34850,34700,126
|
|
20240109,150000,1544739050,34850,34950,35000,34850,572
|
|
20240109,145900,1524782400,35000,35000,35100,35000,210
|
|
20240109,145800,1517431600,35050,35050,35050,35000,8
|
|
20240109,145700,1517151250,35100,35100,35100,35050,12
|
|
20240109,145600,1516730100,35100,35100,35100,35100,109
|
|
20240109,145500,1512904200,35000,35100,35150,35000,1872
|
|
20240109,145400,1447248550,35150,35150,35150,35150,8
|
|
20240109,145300,1446967350,35150,35150,35150,35150,13
|
|
20240109,145200,1446510400,35150,35150,35150,35150,7
|
|
20240109,145100,1446264350,35200,35200,35200,35200,8
|
|
20240109,145000,1445982750,35200,35200,35250,35200,298
|
|
20240109,144900,1435492350,35250,35250,35250,35250,100
|
|
20240109,144800,1431967350,35300,35350,35350,35300,36
|
|
20240109,144700,1430696250,35300,35350,35350,35300,7
|
|
20240109,144600,1430448850,35300,35300,35300,35200,59
|
|
20240109,144500,1428366850,35350,35100,35350,35100,2515
|
|
20240109,144400,1339606900,35200,35200,35200,35100,212
|
|
20240109,144300,1332163200,35200,35250,35250,35200,274
|
|
20240109,144200,1322516200,35200,35200,35250,35200,891
|
|
20240109,144100,1291152750,35200,35200,35200,35200,9
|
|
20240109,144000,1290835950,35150,35150,35150,35150,139
|
|
20240109,143900,1285950100,35150,35150,35150,35150,13
|
|
20240109,143800,1285493150,35200,35200,35200,35200,6
|
|
20240109,143700,1285281950,35200,35200,35200,35200,6
|
|
20240109,143600,1285070750,35200,35200,35200,35200,5
|
|
20240109,143500,1284894750,35200,35200,35200,35200,37
|
|
20240109,143400,1283592350,35200,35200,35200,35200,12
|
|
20240109,143300,1283169950,35200,35100,35200,35100,6
|
|
20240109,143200,1282958850,35100,35200,35200,35100,7
|
|
20240109,143100,1282712550,35200,35200,35200,35200,6
|
|
20240109,143000,1282501350,35200,35200,35200,35200,209
|
|
20240109,142900,1275144550,35200,35200,35200,35200,6
|
|
20240109,142800,1274933350,35200,35200,35200,35200,56
|
|
20240109,142700,1272962150,35200,35200,35200,35200,6
|
|
20240109,142600,1272750950,35200,35200,35200,35200,5
|
|
20240109,142500,1272574950,35200,35200,35200,35200,23
|
|
20240109,142400,1271765350,35200,35200,35200,35200,6
|
|
20240109,142300,1271554150,35200,35200,35200,35200,95
|
|
20240109,142200,1268210150,35200,35200,35200,35200,6
|
|
20240109,142100,1267998950,35200,35200,35200,35050,245
|
|
20240109,142000,1259397050,35200,35150,35200,35150,7
|
|
20240109,141900,1259150700,35150,35200,35200,35150,16
|
|
20240109,141800,1258588000,35200,35200,35200,35200,107
|
|
20240109,141700,1254821600,35200,35200,35200,35200,5
|
|
20240109,141600,1254645600,35200,35150,35200,35150,290
|
|
20240109,141500,1244451800,35100,35100,35150,35100,16
|
|
20240109,141400,1243889900,35100,35100,35100,35100,2
|
|
20240109,141300,1243819700,35100,35000,35100,35000,40
|
|
20240109,141200,1242419100,35100,35100,35100,35100,12
|
|
20240109,141100,1241997900,35050,35100,35100,35050,36
|
|
20240109,141000,1240735800,35000,35050,35100,35000,158
|
|
20240109,140900,1235200500,35050,35200,35200,35050,282
|
|
20240109,140800,1225307500,35100,35200,35200,35100,37
|
|
20240109,140700,1224005200,35200,35200,35200,35200,215
|
|
20240109,140600,1216437200,35100,35200,35200,35100,248
|
|
20240109,140500,1207719500,35200,35200,35200,35200,5
|
|
20240109,140400,1207543500,35200,35200,35200,35150,28
|
|
20240109,140300,1206558400,35200,35250,35250,35200,178
|
|
20240109,140200,1200290300,35250,35250,35250,35200,13
|
|
20240109,140100,1199832100,35250,35200,35250,35200,516
|
|
20240109,140000,1181643600,35200,35200,35250,35200,145
|
|
20240109,135900,1176539250,35200,35200,35250,35200,41
|
|
20240109,135800,1175095750,35200,35250,35250,35200,11
|
|
20240109,135700,1174708250,35200,35150,35200,35150,753
|
|
20240109,135600,1148231100,35100,35100,35150,35100,17
|
|
20240109,135500,1147634100,35100,35000,35100,35000,2039
|
|
20240109,135400,1076082300,34950,35000,35000,34950,59
|
|
20240109,135300,1074019800,35000,34950,35000,34950,15
|
|
20240109,135200,1073495100,35050,35000,35050,35000,8
|
|
20240109,135100,1073214850,35000,35050,35050,35000,7
|
|
20240109,135000,1072969550,35050,35050,35050,35050,6
|
|
20240109,134900,1072759250,35050,35000,35050,34950,26
|
|
20240109,134800,1071849450,35050,35050,35050,35050,13
|
|
20240109,134700,1071393800,35050,35050,35050,35000,262
|
|
20240109,134600,1062213950,35050,34950,35100,34950,8
|
|
20240109,134500,1061933350,35100,35100,35100,35100,13
|
|
20240109,134400,1061477050,35100,35000,35100,35000,2084
|
|
20240109,134300,988371650,34950,34950,34950,34950,305
|
|
20240109,134200,977711900,34900,34900,34900,34900,172
|
|
20240109,134100,971709100,34900,34900,34900,34900,6
|
|
20240109,134000,971499700,34900,34900,34900,34900,11
|
|
20240109,133900,971115800,34900,34900,34900,34900,6
|
|
20240109,133800,970906400,34900,34900,34900,34900,7
|
|
20240109,133700,970662100,34900,34900,34900,34900,6
|
|
20240109,133600,970452700,34900,34900,34900,34900,5
|
|
20240109,133500,970278200,34900,34800,34900,34800,428
|
|
20240109,133400,955382600,34750,34750,34750,34750,169
|
|
20240109,133300,949509850,34750,34750,34750,34750,6
|
|
20240109,133200,949301350,34750,34750,34750,34750,6
|
|
20240109,133100,949092850,34750,34600,34750,34600,7
|
|
20240109,133000,948849750,34750,34750,34750,34750,61
|
|
20240109,132900,946730000,34750,34650,34750,34650,97
|
|
20240109,132800,943364350,34650,34650,34650,34650,6
|
|
20240109,132700,943156450,34650,34550,34650,34550,146
|
|
20240109,132600,938111650,34650,34650,34650,34650,13
|
|
20240109,132500,937661200,34650,34650,34650,34650,6
|
|
20240109,132400,937453300,34700,34700,34700,34700,5
|
|
20240109,132300,937279800,34700,34700,34700,34700,6
|
|
20240109,132200,937071600,34700,34700,34700,34700,6
|
|
20240109,132100,936863400,34700,34700,34700,34700,11
|
|
20240109,132000,936481700,34700,34700,34700,34700,6
|
|
20240109,131900,936273500,34700,34700,34700,34700,6
|
|
20240109,131800,936065300,34700,34550,34700,34550,25
|
|
20240109,131700,935200800,34550,34550,34550,34550,12
|
|
20240109,131600,934786200,34550,34550,34550,34550,6
|
|
20240109,131500,934578900,34550,34550,34550,34550,6
|
|
20240109,131400,934371600,34550,34550,34550,34550,8
|
|
20240109,131300,934095200,34550,34550,34550,34550,6
|
|
20240109,131200,933887900,34550,34500,34550,34500,417
|
|
20240109,131100,919501350,34500,34550,34550,34500,256
|
|
20240109,131000,910664000,34550,34550,34550,34550,0
|
|
20240109,130900,910664000,34550,34550,34550,34550,0
|
|
20240109,130800,910664000,34550,34550,34550,34550,47
|
|
20240109,130700,909040150,34550,34650,34650,34550,958
|
|
20240109,130600,875876300,34650,34650,34650,34650,0
|
|
20240109,130500,875876300,34650,34650,34650,34650,0
|
|
20240109,130400,875876300,34650,34650,34650,34650,0
|
|
20240109,130300,875876300,34650,34650,34650,34650,100
|
|
20240109,130200,872411300,34650,34650,34650,34650,10
|
|
20240109,130100,872064800,34750,34750,34750,34750,0
|
|
20240109,130000,872064800,34750,34750,34750,34750,0
|
|
20240109,125900,872064800,34750,34750,34750,34750,0
|
|
20240109,125800,872064800,34750,34750,34750,34750,3
|
|
20240109,125700,871960550,34650,34650,34650,34650,5
|
|
20240109,125600,871787300,34650,34650,34650,34650,0
|
|
20240109,125500,871787300,34650,34650,34650,34650,0
|
|
20240109,125400,871787300,34650,34700,34700,34650,2
|
|
20240109,125300,871717950,34700,34700,34700,34700,1
|
|
20240109,125200,871683250,34700,34700,34700,34700,0
|
|
20240109,125100,871683250,34700,34700,34700,34700,0
|
|
20240109,125000,871683250,34700,34700,34700,34700,0
|
|
20240109,124900,871683250,34700,34700,34700,34700,0
|
|
20240109,124800,871683250,34700,34650,34700,34650,51
|
|
20240109,124700,869914950,34700,34750,34750,34700,22
|
|
20240109,124600,869150550,34750,34750,34750,34750,0
|
|
20240109,124500,869150550,34750,34750,34750,34750,0
|
|
20240109,124400,869150550,34750,34700,34750,34700,51
|
|
20240109,124300,867380800,34700,34700,34700,34700,0
|
|
20240109,124200,867380800,34700,34700,34700,34700,200
|
|
20240109,124100,860440800,34650,34650,34650,34650,11
|
|
20240109,124000,860059650,34700,34700,34700,34700,0
|
|
20240109,123900,860059650,34700,34700,34700,34700,0
|
|
20240109,123800,860059650,34700,34700,34700,34700,0
|
|
20240109,123700,860059650,34700,34700,34700,34700,1
|
|
20240109,123600,860024950,34650,34650,34650,34650,552
|
|
20240109,123500,840898150,34650,34650,34650,34650,0
|
|
20240109,123400,840898150,34650,34650,34650,34650,0
|
|
20240109,123300,840898150,34650,34650,34650,34650,0
|
|
20240109,123200,840898150,34650,34700,34700,34650,1272
|
|
20240109,123100,796809750,34650,34650,34650,34650,27
|
|
20240109,123000,795874200,34700,34700,34700,34700,33
|
|
20240109,122900,794729100,34750,34800,34800,34750,111
|
|
20240109,122800,790866350,34800,34800,34800,34800,0
|
|
20240109,122700,790866350,34800,34800,34800,34800,0
|
|
20240109,122600,790866350,34800,34800,34800,34800,0
|
|
20240109,122500,790866350,34800,34800,34800,34800,0
|
|
20240109,122400,790866350,34800,34800,34800,34800,0
|
|
20240109,122300,790866350,34800,34800,34800,34800,42
|
|
20240109,122200,789404750,34800,34800,34800,34800,310
|
|
20240109,122100,778616750,34950,34950,34950,34950,0
|
|
20240109,122000,778616750,34950,34950,34950,34950,0
|
|
20240109,121900,778616750,34950,34950,34950,34950,1
|
|
20240109,121800,778581800,34950,34950,34950,34950,38
|
|
20240109,121700,777253700,34950,34950,34950,34950,0
|
|
20240109,121600,777253700,34950,34950,34950,34950,1
|
|
20240109,121500,777218750,34950,34950,34950,34950,0
|
|
20240109,121400,777218750,34950,34950,34950,34950,1
|
|
20240109,121300,777183800,34950,34950,34950,34950,0
|
|
20240109,121200,777183800,34950,34950,34950,34950,0
|
|
20240109,121100,777183800,34950,34950,34950,34950,5
|
|
20240109,121000,777009050,34950,34950,34950,34950,0
|
|
20240109,120900,777009050,34950,34950,34950,34950,26
|
|
20240109,120800,776100350,34950,34950,34950,34950,0
|
|
20240109,120700,776100350,34950,34950,34950,34950,0
|
|
20240109,120600,776100350,34950,34950,34950,34950,20
|
|
20240109,120500,775401350,35000,35000,35000,35000,0
|
|
20240109,120400,775401350,35000,35000,35000,35000,0
|
|
20240109,120300,775401350,35000,35000,35000,35000,0
|
|
20240109,120200,775401350,35000,35000,35000,35000,0
|
|
20240109,120100,775401350,35000,35000,35000,35000,0
|
|
20240109,120000,775401350,35000,35000,35000,35000,0
|
|
20240109,115900,775401350,35000,35000,35000,35000,0
|
|
20240109,115800,775401350,35000,35000,35000,35000,0
|
|
20240109,115700,775401350,35000,35000,35000,35000,0
|
|
20240109,115600,775401350,35000,34900,35000,34900,200
|
|
20240109,115500,768401750,34800,34800,34800,34800,5
|
|
20240109,115400,768227750,34800,34800,34800,34800,50
|
|
20240109,115300,766487750,34900,34900,34900,34900,0
|
|
20240109,115200,766487750,34900,34900,34900,34900,0
|
|
20240109,115100,766487750,34900,34900,34900,34900,1
|
|
20240109,115000,766452850,34800,34800,34800,34800,13
|
|
20240109,114900,766000450,34800,34800,34800,34800,51
|
|
20240109,114800,764225650,35000,35000,35000,35000,19
|
|
20240109,114700,763560650,35000,35000,35000,35000,0
|
|
20240109,114600,763560650,35000,35000,35000,35000,1
|
|
20240109,114500,763525650,35000,35000,35000,35000,1
|
|
20240109,114400,763490650,35000,35000,35000,35000,0
|
|
20240109,114300,763490650,35000,35000,35000,35000,0
|
|
20240109,114200,763490650,35000,35000,35000,35000,101
|
|
20240109,114100,759955650,35000,35000,35000,35000,20
|
|
20240109,114000,759255650,35000,35000,35000,35000,0
|
|
20240109,113900,759255650,35000,35000,35000,35000,0
|
|
20240109,113800,759255650,35000,35000,35000,35000,270
|
|
20240109,113700,749805650,35000,35000,35000,35000,30
|
|
20240109,113600,748755650,35000,35000,35000,35000,1
|
|
20240109,113500,748720650,35000,34800,35000,34800,5
|
|
20240109,113400,748546450,34800,34800,34800,34800,14
|
|
20240109,113300,748059250,34800,34800,35000,34800,927
|
|
20240109,113200,715709650,34800,34800,34850,34800,538
|
|
20240109,113100,696965000,34800,34800,34800,34800,26
|
|
20240109,113000,696060200,34800,34800,34800,34800,200
|
|
20240109,112900,689100200,34800,34800,34800,34800,6
|
|
20240109,112800,688891400,34600,34600,34600,34600,0
|
|
20240109,112700,688891400,34600,34600,34600,34600,0
|
|
20240109,112600,688891400,34600,34600,34600,34600,10
|
|
20240109,112500,688545400,34600,34600,34600,34600,0
|
|
20240109,112400,688545400,34600,34600,34600,34600,0
|
|
20240109,112300,688545400,34600,34600,34600,34600,25
|
|
20240109,112200,687680400,34600,34600,34600,34600,23
|
|
20240109,112100,686884600,34550,34550,34550,34550,4
|
|
20240109,112000,686746400,34550,34550,34550,34550,0
|
|
20240109,111900,686746400,34550,34550,34550,34550,10
|
|
20240109,111800,686400900,34550,34550,34550,34550,6
|
|
20240109,111700,686193600,34550,34550,34550,34550,0
|
|
20240109,111600,686193600,34550,34550,34550,34550,17
|
|
20240109,111500,685606250,34550,34550,34550,34550,85
|
|
20240109,111400,682669500,34600,34600,34600,34600,0
|
|
20240109,111300,682669500,34600,34600,34600,34600,0
|
|
20240109,111200,682669500,34600,34600,34600,34600,0
|
|
20240109,111100,682669500,34600,34600,34600,34600,0
|
|
20240109,111000,682669500,34600,34600,34600,34600,3
|
|
20240109,110900,682565700,34600,34600,34600,34600,0
|
|
20240109,110800,682565700,34600,34600,34600,34600,10
|
|
20240109,110700,682219700,34600,34600,34600,34600,0
|
|
20240109,110600,682219700,34600,34600,34600,34600,0
|
|
20240109,110500,682219700,34600,34600,34600,34600,0
|
|
20240109,110400,682219700,34600,34600,34600,34600,0
|
|
20240109,110300,682219700,34600,34600,34600,34600,41
|
|
20240109,110200,680801100,34550,34550,34550,34550,0
|
|
20240109,110100,680801100,34550,34550,34550,34550,80
|
|
20240109,110000,678037100,34550,34600,34600,34550,31
|
|
20240109,105900,676966000,34550,34650,34650,34550,815
|
|
20240109,105800,648792050,34750,34750,34750,34750,0
|
|
20240109,105700,648792050,34750,34750,34750,34750,91
|
|
20240109,105600,645629800,34750,34750,34750,34750,0
|
|
20240109,105500,645629800,34750,34750,34750,34750,16
|
|
20240109,105400,645073800,34750,34750,34750,34750,103
|
|
20240109,105300,641494550,34750,34750,34750,34750,0
|
|
20240109,105200,641494550,34750,34700,34750,34700,2
|
|
20240109,105100,641425100,34700,34700,34700,34700,0
|
|
20240109,105000,641425100,34700,34700,34700,34700,3
|
|
20240109,104900,641321000,34750,34700,34750,34700,2
|
|
20240109,104800,641251550,34700,34700,34700,34700,28
|
|
20240109,104700,640279950,34750,34750,34750,34750,0
|
|
20240109,104600,640279950,34750,34800,34800,34750,114
|
|
20240109,104500,636317800,34850,34800,34850,34800,38
|
|
20240109,104400,634995350,34850,34800,34850,34800,598
|
|
20240109,104300,614172550,34800,34800,34800,34800,113
|
|
20240109,104200,610240150,34850,34850,34850,34850,31
|
|
20240109,104100,609159800,34850,34850,34850,34850,2
|
|
20240109,104000,609090100,34900,34850,34900,34850,64
|
|
20240109,103900,606859650,34850,34850,34850,34850,56
|
|
20240109,103800,604908050,35000,35000,35000,35000,20
|
|
20240109,103700,604208050,35000,35000,35000,35000,0
|
|
20240109,103600,604208050,35000,34850,35000,34850,3
|
|
20240109,103500,604103350,35000,35000,35000,35000,0
|
|
20240109,103400,604103350,35000,34850,35000,34850,6
|
|
20240109,103300,603893800,34850,34900,34900,34850,39
|
|
20240109,103200,602533650,35000,35000,35000,35000,19
|
|
20240109,103100,601868650,34950,34950,34950,34950,123
|
|
20240109,103000,597569800,34950,34900,34950,34850,627
|
|
20240109,102900,575683250,34850,34850,34850,34850,90
|
|
20240109,102800,572546750,34800,34800,34800,34800,2
|
|
20240109,102700,572477150,34800,34800,34800,34800,73
|
|
20240109,102600,569936750,34800,34800,34800,34800,0
|
|
20240109,102500,569936750,34800,34800,34800,34800,0
|
|
20240109,102400,569936750,34800,34800,34800,34800,5
|
|
20240109,102300,569762750,34750,34750,34750,34750,8
|
|
20240109,102200,569484750,34750,34750,34750,34750,50
|
|
20240109,102100,567747250,34700,34700,34700,34700,0
|
|
20240109,102000,567747250,34700,34700,34700,34700,0
|
|
20240109,101900,567747250,34700,34700,34700,34700,0
|
|
20240109,101800,567747250,34700,34700,34700,34700,0
|
|
20240109,101700,567747250,34700,34700,34700,34700,52
|
|
20240109,101600,565942850,34700,34700,34700,34700,76
|
|
20240109,101500,563305650,34700,34700,34700,34700,50
|
|
20240109,101400,561570650,34700,34700,34700,34700,1
|
|
20240109,101300,561535950,34800,34700,34800,34700,53
|
|
20240109,101200,559691850,34700,34750,34750,34700,100
|
|
20240109,101100,556217350,34750,34700,34750,34700,166
|
|
20240109,101000,550451650,34700,34700,34700,34700,1
|
|
20240109,100900,550416950,34800,34800,34800,34800,0
|
|
20240109,100800,550416950,34800,34800,34800,34800,6
|
|
20240109,100700,550208150,34800,34800,34800,34750,3
|
|
20240109,100600,550103800,34800,34800,34800,34800,0
|
|
20240109,100500,550103800,34800,34800,34800,34800,0
|
|
20240109,100400,550103800,34800,34800,34800,34800,0
|
|
20240109,100300,550103800,34800,34800,34800,34800,0
|
|
20240109,100200,550103800,34800,34800,34800,34800,1
|
|
20240109,100100,550069000,34550,34550,34550,34550,6
|
|
20240109,100000,549861700,34500,34500,34500,34500,0
|
|
20240109,095900,549861700,34500,34500,34500,34500,420
|
|
20240109,095800,535371700,34650,34500,34650,34500,24
|
|
20240109,095700,534540550,34500,34500,34500,34500,0
|
|
20240109,095600,534540550,34500,34650,34650,34500,101
|
|
20240109,095500,531044050,34500,34500,34500,34500,0
|
|
20240109,095400,531044050,34500,34500,34500,34500,0
|
|
20240109,095300,531044050,34500,34500,34500,34500,5
|
|
20240109,095200,530871550,34600,34600,34600,34600,1
|
|
20240109,095100,530836950,34650,34650,34650,34650,0
|
|
20240109,095000,530836950,34650,34650,34650,34650,1
|
|
20240109,094900,530802300,34500,34500,34500,34500,0
|
|
20240109,094800,530802300,34500,34500,34500,34500,600
|
|
20240109,094700,510102300,34500,34600,34600,34500,185
|
|
20240109,094600,503718800,34550,34550,34550,34550,216
|
|
20240109,094500,496256000,34550,34550,34550,34550,15
|
|
20240109,094400,495737750,34500,34550,34550,34500,69
|
|
20240109,094300,493354700,34550,34550,34550,34550,2
|
|
20240109,094200,493285600,34550,34650,34650,34550,444
|
|
20240109,094100,477913800,34850,34850,34850,34850,0
|
|
20240109,094000,477913800,34850,34850,34850,34850,0
|
|
20240109,093900,477913800,34850,34650,34850,34650,4
|
|
20240109,093800,477775000,34650,34850,34900,34650,101
|
|
20240109,093700,474274900,34850,34850,34850,34850,2
|
|
20240109,093600,474205200,34850,34850,34850,34850,163
|
|
20240109,093500,468524650,34900,34850,34900,34850,71
|
|
20240109,093400,466049250,34850,34850,34900,34850,156
|
|
20240109,093300,460611350,34850,34850,34850,34850,3
|
|
20240109,093200,460506800,34850,34850,34850,34850,54
|
|
20240109,093100,458624900,34850,34850,34850,34850,233
|
|
20240109,093000,450504850,34850,34850,34850,34850,80
|
|
20240109,092900,447716850,34600,34900,34900,34600,37
|
|
20240109,092800,446426150,34900,34900,34900,34900,32
|
|
20240109,092700,445309350,34600,34950,34950,34600,37
|
|
20240109,092600,444023400,34900,34950,34950,34900,37
|
|
20240109,092500,442732000,34900,34850,34900,34850,32
|
|
20240109,092400,441615300,34900,34900,34900,34900,694
|
|
20240109,092300,417394700,34900,34900,34900,34900,23
|
|
20240109,092200,416592000,34900,34700,34900,34700,85
|
|
20240109,092100,413635700,34600,34700,34700,34600,28
|
|
20240109,092000,412665100,34700,34650,34700,34600,209
|
|
20240109,091900,405432950,34650,34950,34950,34650,760
|
|
20240109,091800,378958600,34950,35000,35000,34950,319
|
|
20240109,091700,367794550,35000,34950,35000,34900,212
|
|
20240109,091600,360375600,35000,35000,35000,35000,211
|
|
20240109,091500,352990600,35100,35100,35150,34900,2153
|
|
20240109,091400,277526000,35050,34750,35050,34750,1889
|
|
20240109,091300,211422150,34750,34950,35000,34750,427
|
|
20240109,091200,196523950,35000,34650,35000,34650,1842
|
|
20240109,091100,132436650,34600,34600,34600,34600,62
|
|
20240109,091000,130291450,34600,34600,34650,34600,854
|
|
20240109,090900,100742950,34600,34600,34650,34600,258
|
|
20240109,090800,91816050,34600,34600,34600,34450,439
|
|
20240109,090700,76627400,34450,34450,34450,34450,143
|
|
20240109,090600,71701050,34550,34450,34600,34400,226
|
|
20240109,090500,63885500,34500,34450,34500,34300,24
|
|
20240109,090400,63058700,34350,34350,34350,34350,27
|
|
20240109,090300,62131250,34350,34250,34350,34150,193
|
|
20240109,090200,55531100,34250,34350,34350,34150,897
|
|
20240109,090100,24779950,34700,34600,34700,34300,91
|
|
20240109,090000,21633100,34600,34650,34650,34250,625
|