727 lines
40 KiB
CSV
727 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,210400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,210300,74970942200,39150,39150,39150,39150,0
|
|
20240111,210200,74970942200,39150,39150,39150,39150,0
|
|
20240111,210100,74970942200,39150,39150,39150,39150,0
|
|
20240111,210000,74970942200,39150,39150,39150,39150,0
|
|
20240111,205900,74970942200,39150,39150,39150,39150,0
|
|
20240111,205800,74970942200,39150,39150,39150,39150,0
|
|
20240111,205700,74970942200,39150,39150,39150,39150,0
|
|
20240111,205600,74970942200,39150,39150,39150,39150,0
|
|
20240111,205500,74970942200,39150,39150,39150,39150,0
|
|
20240111,205400,74970942200,39150,39150,39150,39150,0
|
|
20240111,205300,74970942200,39150,39150,39150,39150,0
|
|
20240111,205200,74970942200,39150,39150,39150,39150,0
|
|
20240111,205100,74970942200,39150,39150,39150,39150,0
|
|
20240111,205000,74970942200,39150,39150,39150,39150,0
|
|
20240111,204900,74970942200,39150,39150,39150,39150,0
|
|
20240111,204800,74970942200,39150,39150,39150,39150,0
|
|
20240111,204700,74970942200,39150,39150,39150,39150,0
|
|
20240111,204600,74970942200,39150,39150,39150,39150,0
|
|
20240111,204500,74970942200,39150,39150,39150,39150,0
|
|
20240111,204400,74970942200,39150,39150,39150,39150,0
|
|
20240111,204300,74970942200,39150,39150,39150,39150,0
|
|
20240111,204200,74970942200,39150,39150,39150,39150,0
|
|
20240111,204100,74970942200,39150,39150,39150,39150,0
|
|
20240111,204000,74970942200,39150,39150,39150,39150,0
|
|
20240111,203900,74970942200,39150,39150,39150,39150,0
|
|
20240111,203800,74970942200,39150,39150,39150,39150,0
|
|
20240111,203700,74970942200,39150,39150,39150,39150,0
|
|
20240111,203600,74970942200,39150,39150,39150,39150,0
|
|
20240111,203500,74970942200,39150,39150,39150,39150,0
|
|
20240111,203400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,203300,74970942200,39150,39150,39150,39150,0
|
|
20240111,203200,74970942200,39150,39150,39150,39150,0
|
|
20240111,203100,74970942200,39150,39150,39150,39150,0
|
|
20240111,203000,74970942200,39150,39150,39150,39150,0
|
|
20240111,202900,74970942200,39150,39150,39150,39150,0
|
|
20240111,202800,74970942200,39150,39150,39150,39150,0
|
|
20240111,202700,74970942200,39150,39150,39150,39150,0
|
|
20240111,202600,74970942200,39150,39150,39150,39150,0
|
|
20240111,202500,74970942200,39150,39150,39150,39150,0
|
|
20240111,202400,74970942200,39150,39150,39150,39150,0
|
|
20240111,202300,74970942200,39150,39150,39150,39150,0
|
|
20240111,202200,74970942200,39150,39150,39150,39150,0
|
|
20240111,202100,74970942200,39150,39150,39150,39150,0
|
|
20240111,202000,74970942200,39150,39150,39150,39150,0
|
|
20240111,201900,74970942200,39150,39150,39150,39150,0
|
|
20240111,201800,74970942200,39150,39150,39150,39150,0
|
|
20240111,201700,74970942200,39150,39150,39150,39150,0
|
|
20240111,201600,74970942200,39150,39150,39150,39150,0
|
|
20240111,201500,74970942200,39150,39150,39150,39150,0
|
|
20240111,201400,74970942200,39150,39150,39150,39150,0
|
|
20240111,201300,74970942200,39150,39150,39150,39150,0
|
|
20240111,201200,74970942200,39150,39150,39150,39150,0
|
|
20240111,201100,74970942200,39150,39150,39150,39150,0
|
|
20240111,201000,74970942200,39150,39150,39150,39150,0
|
|
20240111,200900,74970942200,39150,39150,39150,39150,0
|
|
20240111,200800,74970942200,39150,39150,39150,39150,0
|
|
20240111,200700,74970942200,39150,39150,39150,39150,0
|
|
20240111,200600,74970942200,39150,39150,39150,39150,0
|
|
20240111,200500,74970942200,39150,39150,39150,39150,0
|
|
20240111,200400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,200300,74970942200,39150,39150,39150,39150,0
|
|
20240111,200200,74970942200,39150,39150,39150,39150,0
|
|
20240111,200100,74970942200,39150,39150,39150,39150,0
|
|
20240111,200000,74970942200,39150,39150,39150,39150,0
|
|
20240111,195900,74970942200,39150,39150,39150,39150,0
|
|
20240111,195800,74970942200,39150,39150,39150,39150,0
|
|
20240111,195700,74970942200,39150,39150,39150,39150,0
|
|
20240111,195600,74970942200,39150,39150,39150,39150,0
|
|
20240111,195500,74970942200,39150,39150,39150,39150,0
|
|
20240111,195400,74970942200,39150,39150,39150,39150,0
|
|
20240111,195300,74970942200,39150,39150,39150,39150,0
|
|
20240111,195200,74970942200,39150,39150,39150,39150,0
|
|
20240111,195100,74970942200,39150,39150,39150,39150,0
|
|
20240111,195000,74970942200,39150,39150,39150,39150,0
|
|
20240111,194900,74970942200,39150,39150,39150,39150,0
|
|
20240111,194800,74970942200,39150,39150,39150,39150,0
|
|
20240111,194700,74970942200,39150,39150,39150,39150,0
|
|
20240111,194600,74970942200,39150,39150,39150,39150,0
|
|
20240111,194500,74970942200,39150,39150,39150,39150,0
|
|
20240111,194400,74970942200,39150,39150,39150,39150,0
|
|
20240111,194300,74970942200,39150,39150,39150,39150,0
|
|
20240111,194200,74970942200,39150,39150,39150,39150,0
|
|
20240111,194100,74970942200,39150,39150,39150,39150,0
|
|
20240111,194000,74970942200,39150,39150,39150,39150,0
|
|
20240111,193900,74970942200,39150,39150,39150,39150,0
|
|
20240111,193800,74970942200,39150,39150,39150,39150,0
|
|
20240111,193700,74970942200,39150,39150,39150,39150,0
|
|
20240111,193600,74970942200,39150,39150,39150,39150,0
|
|
20240111,193500,74970942200,39150,39150,39150,39150,0
|
|
20240111,193400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,193300,74970942200,39150,39150,39150,39150,0
|
|
20240111,193200,74970942200,39150,39150,39150,39150,0
|
|
20240111,193100,74970942200,39150,39150,39150,39150,0
|
|
20240111,193000,74970942200,39150,39150,39150,39150,0
|
|
20240111,192900,74970942200,39150,39150,39150,39150,0
|
|
20240111,192800,74970942200,39150,39150,39150,39150,0
|
|
20240111,192700,74970942200,39150,39150,39150,39150,0
|
|
20240111,192600,74970942200,39150,39150,39150,39150,0
|
|
20240111,192500,74970942200,39150,39150,39150,39150,0
|
|
20240111,192400,74970942200,39150,39150,39150,39150,0
|
|
20240111,192300,74970942200,39150,39150,39150,39150,0
|
|
20240111,192200,74970942200,39150,39150,39150,39150,0
|
|
20240111,192100,74970942200,39150,39150,39150,39150,0
|
|
20240111,192000,74970942200,39150,39150,39150,39150,0
|
|
20240111,191900,74970942200,39150,39150,39150,39150,0
|
|
20240111,191800,74970942200,39150,39150,39150,39150,0
|
|
20240111,191700,74970942200,39150,39150,39150,39150,0
|
|
20240111,191600,74970942200,39150,39150,39150,39150,0
|
|
20240111,191500,74970942200,39150,39150,39150,39150,0
|
|
20240111,191400,74970942200,39150,39150,39150,39150,0
|
|
20240111,191300,74970942200,39150,39150,39150,39150,0
|
|
20240111,191200,74970942200,39150,39150,39150,39150,0
|
|
20240111,191100,74970942200,39150,39150,39150,39150,0
|
|
20240111,191000,74970942200,39150,39150,39150,39150,0
|
|
20240111,190900,74970942200,39150,39150,39150,39150,0
|
|
20240111,190800,74970942200,39150,39150,39150,39150,0
|
|
20240111,190700,74970942200,39150,39150,39150,39150,0
|
|
20240111,190600,74970942200,39150,39150,39150,39150,0
|
|
20240111,190500,74970942200,39150,39150,39150,39150,0
|
|
20240111,190400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,190300,74970942200,39150,39150,39150,39150,0
|
|
20240111,190200,74970942200,39150,39150,39150,39150,0
|
|
20240111,190100,74970942200,39150,39150,39150,39150,0
|
|
20240111,190000,74970942200,39150,39150,39150,39150,0
|
|
20240111,185900,74970942200,39150,39150,39150,39150,0
|
|
20240111,185800,74970942200,39150,39150,39150,39150,0
|
|
20240111,185700,74970942200,39150,39150,39150,39150,0
|
|
20240111,185600,74970942200,39150,39150,39150,39150,0
|
|
20240111,185500,74970942200,39150,39150,39150,39150,0
|
|
20240111,185400,74970942200,39150,39150,39150,39150,0
|
|
20240111,185300,74970942200,39150,39150,39150,39150,0
|
|
20240111,185200,74970942200,39150,39150,39150,39150,0
|
|
20240111,185100,74970942200,39150,39150,39150,39150,0
|
|
20240111,185000,74970942200,39150,39150,39150,39150,0
|
|
20240111,184900,74970942200,39150,39150,39150,39150,0
|
|
20240111,184800,74970942200,39150,39150,39150,39150,0
|
|
20240111,184700,74970942200,39150,39150,39150,39150,0
|
|
20240111,184600,74970942200,39150,39150,39150,39150,0
|
|
20240111,184500,74970942200,39150,39150,39150,39150,0
|
|
20240111,184400,74970942200,39150,39150,39150,39150,0
|
|
20240111,184300,74970942200,39150,39150,39150,39150,0
|
|
20240111,184200,74970942200,39150,39150,39150,39150,0
|
|
20240111,184100,74970942200,39150,39150,39150,39150,0
|
|
20240111,184000,74970942200,39150,39150,39150,39150,0
|
|
20240111,183900,74970942200,39150,39150,39150,39150,0
|
|
20240111,183800,74970942200,39150,39150,39150,39150,0
|
|
20240111,183700,74970942200,39150,39150,39150,39150,0
|
|
20240111,183600,74970942200,39150,39150,39150,39150,0
|
|
20240111,183500,74970942200,39150,39150,39150,39150,0
|
|
20240111,183400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,183300,74970942200,39150,39150,39150,39150,0
|
|
20240111,183200,74970942200,39150,39150,39150,39150,0
|
|
20240111,183100,74970942200,39150,39150,39150,39150,0
|
|
20240111,183000,74970942200,39150,39150,39150,39150,0
|
|
20240111,182900,74970942200,39150,39150,39150,39150,0
|
|
20240111,182800,74970942200,39150,39150,39150,39150,0
|
|
20240111,182700,74970942200,39150,39150,39150,39150,0
|
|
20240111,182600,74970942200,39150,39150,39150,39150,0
|
|
20240111,182500,74970942200,39150,39150,39150,39150,0
|
|
20240111,182400,74970942200,39150,39150,39150,39150,0
|
|
20240111,182300,74970942200,39150,39150,39150,39150,0
|
|
20240111,182200,74970942200,39150,39150,39150,39150,0
|
|
20240111,182100,74970942200,39150,39150,39150,39150,0
|
|
20240111,182000,74970942200,39150,39150,39150,39150,0
|
|
20240111,181900,74970942200,39150,39150,39150,39150,0
|
|
20240111,181800,74970942200,39150,39150,39150,39150,0
|
|
20240111,181700,74970942200,39150,39150,39150,39150,0
|
|
20240111,181600,74970942200,39150,39150,39150,39150,0
|
|
20240111,181500,74970942200,39150,39150,39150,39150,0
|
|
20240111,181400,74970942200,39150,39150,39150,39150,0
|
|
20240111,181300,74970942200,39150,39150,39150,39150,0
|
|
20240111,181200,74970942200,39150,39150,39150,39150,0
|
|
20240111,181100,74970942200,39150,39150,39150,39150,0
|
|
20240111,181000,74970942200,39150,39150,39150,39150,0
|
|
20240111,180900,74970942200,39150,39150,39150,39150,0
|
|
20240111,180800,74970942200,39150,39150,39150,39150,0
|
|
20240111,180700,74970942200,39150,39150,39150,39150,0
|
|
20240111,180600,74970942200,39150,39150,39150,39150,0
|
|
20240111,180500,74970942200,39150,39150,39150,39150,0
|
|
20240111,180400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,180300,74970942200,39150,39150,39150,39150,0
|
|
20240111,180200,74970942200,39150,39150,39150,39150,0
|
|
20240111,180100,74970942200,39150,39150,39150,39150,0
|
|
20240111,180000,74970942200,39150,39150,39150,39150,0
|
|
20240111,175900,74970942200,39150,39150,39150,39150,0
|
|
20240111,175800,74970942200,39150,39150,39150,39150,0
|
|
20240111,175700,74970942200,39150,39150,39150,39150,0
|
|
20240111,175600,74970942200,39150,39150,39150,39150,0
|
|
20240111,175500,74970942200,39150,39150,39150,39150,0
|
|
20240111,175400,74970942200,39150,39150,39150,39150,0
|
|
20240111,175300,74970942200,39150,39150,39150,39150,0
|
|
20240111,175200,74970942200,39150,39150,39150,39150,0
|
|
20240111,175100,74970942200,39150,39150,39150,39150,0
|
|
20240111,175000,74970942200,39150,39150,39150,39150,0
|
|
20240111,174900,74970942200,39150,39150,39150,39150,0
|
|
20240111,174800,74970942200,39150,39150,39150,39150,0
|
|
20240111,174700,74970942200,39150,39150,39150,39150,0
|
|
20240111,174600,74970942200,39150,39150,39150,39150,0
|
|
20240111,174500,74970942200,39150,39150,39150,39150,0
|
|
20240111,174400,74970942200,39150,39150,39150,39150,0
|
|
20240111,174300,74970942200,39150,39150,39150,39150,0
|
|
20240111,174200,74970942200,39150,39150,39150,39150,0
|
|
20240111,174100,74970942200,39150,39150,39150,39150,0
|
|
20240111,174000,74970942200,39150,39150,39150,39150,0
|
|
20240111,173900,74970942200,39150,39150,39150,39150,0
|
|
20240111,173800,74970942200,39150,39150,39150,39150,0
|
|
20240111,173700,74970942200,39150,39150,39150,39150,0
|
|
20240111,173600,74970942200,39150,39150,39150,39150,0
|
|
20240111,173500,74970942200,39150,39150,39150,39150,0
|
|
20240111,173400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,173300,74970942200,39150,39150,39150,39150,0
|
|
20240111,173200,74970942200,39150,39150,39150,39150,0
|
|
20240111,173100,74970942200,39150,39150,39150,39150,0
|
|
20240111,173000,74970942200,39150,39150,39150,39150,0
|
|
20240111,172900,74970942200,39150,39150,39150,39150,0
|
|
20240111,172800,74970942200,39150,39150,39150,39150,0
|
|
20240111,172700,74970942200,39150,39150,39150,39150,0
|
|
20240111,172600,74970942200,39150,39150,39150,39150,0
|
|
20240111,172500,74970942200,39150,39150,39150,39150,0
|
|
20240111,172400,74970942200,39150,39150,39150,39150,0
|
|
20240111,172300,74970942200,39150,39150,39150,39150,0
|
|
20240111,172200,74970942200,39150,39150,39150,39150,0
|
|
20240111,172100,74970942200,39150,39150,39150,39150,0
|
|
20240111,172000,74970942200,39150,39150,39150,39150,0
|
|
20240111,171900,74970942200,39150,39150,39150,39150,0
|
|
20240111,171800,74970942200,39150,39150,39150,39150,0
|
|
20240111,171700,74970942200,39150,39150,39150,39150,0
|
|
20240111,171600,74970942200,39150,39150,39150,39150,0
|
|
20240111,171500,74970942200,39150,39150,39150,39150,0
|
|
20240111,171400,74970942200,39150,39150,39150,39150,0
|
|
20240111,171300,74970942200,39150,39150,39150,39150,0
|
|
20240111,171200,74970942200,39150,39150,39150,39150,0
|
|
20240111,171100,74970942200,39150,39150,39150,39150,0
|
|
20240111,171000,74970942200,39150,39150,39150,39150,0
|
|
20240111,170900,74970942200,39150,39150,39150,39150,0
|
|
20240111,170800,74970942200,39150,39150,39150,39150,0
|
|
20240111,170700,74970942200,39150,39150,39150,39150,0
|
|
20240111,170600,74970942200,39150,39150,39150,39150,0
|
|
20240111,170500,74970942200,39150,39150,39150,39150,0
|
|
20240111,170400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,170300,74970942200,39150,39150,39150,39150,0
|
|
20240111,170200,74970942200,39150,39150,39150,39150,0
|
|
20240111,170100,74970942200,39150,39150,39150,39150,0
|
|
20240111,170000,74970942200,39150,39150,39150,39150,0
|
|
20240111,165900,74970942200,39150,39150,39150,39150,0
|
|
20240111,165800,74970942200,39150,39150,39150,39150,0
|
|
20240111,165700,74970942200,39150,39150,39150,39150,0
|
|
20240111,165600,74970942200,39150,39150,39150,39150,0
|
|
20240111,165500,74970942200,39150,39150,39150,39150,0
|
|
20240111,165400,74970942200,39150,39150,39150,39150,0
|
|
20240111,165300,74970942200,39150,39150,39150,39150,0
|
|
20240111,165200,74970942200,39150,39150,39150,39150,0
|
|
20240111,165100,74970942200,39150,39150,39150,39150,0
|
|
20240111,165000,74970942200,39150,39150,39150,39150,0
|
|
20240111,164900,74970942200,39150,39150,39150,39150,0
|
|
20240111,164800,74970942200,39150,39150,39150,39150,0
|
|
20240111,164700,74970942200,39150,39150,39150,39150,0
|
|
20240111,164600,74970942200,39150,39150,39150,39150,0
|
|
20240111,164500,74970942200,39150,39150,39150,39150,0
|
|
20240111,164400,74970942200,39150,39150,39150,39150,0
|
|
20240111,164300,74970942200,39150,39150,39150,39150,0
|
|
20240111,164200,74970942200,39150,39150,39150,39150,0
|
|
20240111,164100,74970942200,39150,39150,39150,39150,0
|
|
20240111,164000,74970942200,39150,39150,39150,39150,0
|
|
20240111,163900,74970942200,39150,39150,39150,39150,0
|
|
20240111,163800,74970942200,39150,39150,39150,39150,0
|
|
20240111,163700,74970942200,39150,39150,39150,39150,0
|
|
20240111,163600,74970942200,39150,39150,39150,39150,0
|
|
20240111,163500,74970942200,39150,39150,39150,39150,0
|
|
20240111,163400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,163300,74970942200,39150,39150,39150,39150,0
|
|
20240111,163200,74970942200,39150,39150,39150,39150,0
|
|
20240111,163100,74970942200,39150,39150,39150,39150,0
|
|
20240111,163000,74970942200,39150,39150,39150,39150,0
|
|
20240111,162900,74970942200,39150,39150,39150,39150,0
|
|
20240111,162800,74970942200,39150,39150,39150,39150,0
|
|
20240111,162700,74970942200,39150,39150,39150,39150,0
|
|
20240111,162600,74970942200,39150,39150,39150,39150,0
|
|
20240111,162500,74970942200,39150,39150,39150,39150,0
|
|
20240111,162400,74970942200,39150,39150,39150,39150,0
|
|
20240111,162300,74970942200,39150,39150,39150,39150,0
|
|
20240111,162200,74970942200,39150,39150,39150,39150,0
|
|
20240111,162100,74970942200,39150,39150,39150,39150,0
|
|
20240111,162000,74970942200,39150,39150,39150,39150,0
|
|
20240111,161900,74970942200,39150,39150,39150,39150,0
|
|
20240111,161800,74970942200,39150,39150,39150,39150,0
|
|
20240111,161700,74970942200,39150,39150,39150,39150,0
|
|
20240111,161600,74970942200,39150,39150,39150,39150,0
|
|
20240111,161500,74970942200,39150,39150,39150,39150,0
|
|
20240111,161400,74970942200,39150,39150,39150,39150,0
|
|
20240111,161300,74970942200,39150,39150,39150,39150,0
|
|
20240111,161200,74970942200,39150,39150,39150,39150,0
|
|
20240111,161100,74970942200,39150,39150,39150,39150,0
|
|
20240111,161000,74970942200,39150,39150,39150,39150,0
|
|
20240111,160900,74970942200,39150,39150,39150,39150,0
|
|
20240111,160800,74970942200,39150,39150,39150,39150,0
|
|
20240111,160700,74970942200,39150,39150,39150,39150,0
|
|
20240111,160600,74970942200,39150,39150,39150,39150,0
|
|
20240111,160500,74970942200,39150,39150,39150,39150,0
|
|
20240111,160400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,160300,74970942200,39150,39150,39150,39150,0
|
|
20240111,160200,74970942200,39150,39150,39150,39150,0
|
|
20240111,160100,74970942200,39150,39150,39150,39150,0
|
|
20240111,160000,74970942200,39150,39150,39150,39150,0
|
|
20240111,155900,74970942200,39150,39150,39150,39150,0
|
|
20240111,155800,74970942200,39150,39150,39150,39150,0
|
|
20240111,155700,74970942200,39150,39150,39150,39150,0
|
|
20240111,155600,74970942200,39150,39150,39150,39150,0
|
|
20240111,155500,74970942200,39150,39150,39150,39150,0
|
|
20240111,155400,74970942200,39150,39150,39150,39150,0
|
|
20240111,155300,74970942200,39150,39150,39150,39150,0
|
|
20240111,155200,74970942200,39150,39150,39150,39150,0
|
|
20240111,155100,74970942200,39150,39150,39150,39150,0
|
|
20240111,155000,74970942200,39150,39150,39150,39150,0
|
|
20240111,154900,74970942200,39150,39150,39150,39150,0
|
|
20240111,154800,74970942200,39150,39150,39150,39150,0
|
|
20240111,154700,74970942200,39150,39150,39150,39150,0
|
|
20240111,154600,74970942200,39150,39150,39150,39150,0
|
|
20240111,154500,74970942200,39150,39150,39150,39150,0
|
|
20240111,154400,74970942200,39150,39150,39150,39150,0
|
|
20240111,154300,74970942200,39150,39150,39150,39150,0
|
|
20240111,154200,74970942200,39150,39150,39150,39150,0
|
|
20240111,154100,74970942200,39150,39150,39150,39150,0
|
|
20240111,154000,74970942200,39150,39150,39150,39150,0
|
|
20240111,153900,74970942200,39150,39150,39150,39150,0
|
|
20240111,153800,74970942200,39150,39150,39150,39150,0
|
|
20240111,153700,74970942200,39150,39150,39150,39150,0
|
|
20240111,153600,74970942200,39150,39150,39150,39150,0
|
|
20240111,153500,74970942200,39150,39150,39150,39150,0
|
|
20240111,153400,74970942200,39150,39150,39150,39150,18779
|
|
20240111,153300,74970942200,39150,39150,39150,39150,0
|
|
20240111,153200,74970942200,39150,39150,39150,39150,0
|
|
20240111,153100,74970942200,39150,39150,39150,39150,0
|
|
20240111,153000,74970942200,39150,39150,39150,39150,18779
|
|
20240111,152900,74235744350,38750,38750,38750,38750,0
|
|
20240111,152800,74235744350,38750,38750,38750,38750,0
|
|
20240111,152700,74235744350,38750,38750,38750,38750,0
|
|
20240111,152600,74235744350,38750,38750,38750,38750,0
|
|
20240111,152500,74235744350,38750,38750,38750,38750,0
|
|
20240111,152400,74235744350,38750,38750,38750,38750,0
|
|
20240111,152300,74235744350,38750,38750,38750,38750,0
|
|
20240111,152200,74235744350,38750,38750,38750,38750,0
|
|
20240111,152100,74235744350,38750,38750,38750,38750,0
|
|
20240111,152000,74235744350,38750,38750,38750,38750,0
|
|
20240111,151900,74235744350,38750,38450,38750,38450,5316
|
|
20240111,151800,74030443750,38450,38600,38600,38450,2519
|
|
20240111,151700,73933411000,38600,38700,38700,38550,1617
|
|
20240111,151600,73870973900,38700,38600,38750,38600,2866
|
|
20240111,151500,73760219500,38600,38550,38800,38550,3269
|
|
20240111,151400,73633823350,38600,38550,38600,38450,1530
|
|
20240111,151300,73574893950,38550,38600,38650,38400,1681
|
|
20240111,151200,73510188950,38550,38700,38700,38400,7316
|
|
20240111,151100,73228397350,38700,38700,38750,38650,761
|
|
20240111,151000,73198960000,38650,38650,38750,38650,817
|
|
20240111,150900,73167360000,38650,38750,38850,38650,1996
|
|
20240111,150800,73090075500,38750,38750,38850,38500,9257
|
|
20240111,150700,72732686150,38750,38650,38850,38650,2234
|
|
20240111,150600,72646115850,38650,38750,38800,38650,2103
|
|
20240111,150500,72564667500,38800,38900,38900,38700,1138
|
|
20240111,150400,72520575800,38850,38700,39000,38700,2384
|
|
20240111,150300,72427798350,38700,38900,38900,38700,2005
|
|
20240111,150200,72350023100,38900,38850,38950,38650,5342
|
|
20240111,150100,72143151500,38850,39000,39050,38850,1647
|
|
20240111,150000,72079093850,39000,39150,39150,38900,2685
|
|
20240111,145900,71974443650,39100,39100,39150,38950,2900
|
|
20240111,145800,71861253600,39150,39350,39350,39100,2137
|
|
20240111,145700,71777572300,39300,39300,39350,39250,1507
|
|
20240111,145600,71718310100,39250,39200,39350,39200,1278
|
|
20240111,145500,71668114500,39150,39400,39450,39100,3122
|
|
20240111,145400,71545258350,39400,39400,39500,39400,1529
|
|
20240111,145300,71484974800,39400,39250,39450,39200,4915
|
|
20240111,145200,71291487550,39250,39300,39350,39050,2976
|
|
20240111,145100,71174945050,39300,39500,39600,39050,5608
|
|
20240111,145000,70954459400,39500,39600,39650,39500,4448
|
|
20240111,144900,70778369350,39650,39450,39650,39400,6780
|
|
20240111,144800,70510122450,39450,39000,39550,39000,7803
|
|
20240111,144700,70203326800,39000,38950,39000,38900,1617
|
|
20240111,144600,70140357450,38850,39050,39100,38700,7616
|
|
20240111,144500,69844338100,39050,39100,39150,38950,3987
|
|
20240111,144400,69688701550,39050,39100,39150,39000,8692
|
|
20240111,144300,69349226300,39100,39250,39300,39100,4288
|
|
20240111,144200,69181282250,39250,39400,39400,39200,4358
|
|
20240111,144100,69010157100,39400,39400,39450,39300,2961
|
|
20240111,144000,68893605500,39400,39550,39600,39350,2217
|
|
20240111,143900,68806088550,39500,39550,39600,39500,1688
|
|
20240111,143800,68739303700,39550,39750,39800,39550,2440
|
|
20240111,143700,68642416150,39750,39550,39750,39500,1886
|
|
20240111,143600,68567641700,39550,39400,39550,39350,4325
|
|
20240111,143500,68397161500,39400,39600,39600,39400,2110
|
|
20240111,143400,68313909500,39600,39550,39700,39400,5301
|
|
20240111,143300,68104319550,39550,39750,39750,39550,1959
|
|
20240111,143200,68026662700,39750,39750,39900,39700,1690
|
|
20240111,143100,67959364800,39750,39950,39950,39700,3043
|
|
20240111,143000,67838200750,39950,39550,40000,39500,4016
|
|
20240111,142900,67678322150,39500,40000,40050,39500,10238
|
|
20240111,142800,67270520650,40000,39500,40000,39450,11461
|
|
20240111,142700,66814150300,39550,39250,39550,39200,3517
|
|
20240111,142600,66675466700,39350,39200,39400,39200,2123
|
|
20240111,142500,66591978900,39400,39250,39450,39100,6122
|
|
20240111,142400,66351814050,39300,39300,39500,39250,5229
|
|
20240111,142300,66145952550,39350,39350,39400,39200,2485
|
|
20240111,142200,66048364300,39250,39650,39700,39250,5521
|
|
20240111,142100,65830592050,39550,39400,39800,39400,4747
|
|
20240111,142000,65642708050,39500,39300,39500,39250,8779
|
|
20240111,141900,65296959850,39350,39350,39450,39150,12297
|
|
20240111,141800,64814134450,39350,39600,39650,39300,6416
|
|
20240111,141700,64560997150,39550,39950,40000,39450,18101
|
|
20240111,141600,63844423400,39950,40050,40350,39850,6739
|
|
20240111,141500,63573984150,40050,39750,40150,39600,4558
|
|
20240111,141400,63392426100,39700,39850,39950,39450,12198
|
|
20240111,141300,62908709050,39900,40000,40150,39750,5068
|
|
20240111,141200,62706272400,39900,39750,40300,39700,8016
|
|
20240111,141100,62385107700,39700,40100,40300,39600,14352
|
|
20240111,141000,61812247900,40100,40350,40350,39700,22221
|
|
20240111,140900,60923320600,40300,40800,40850,40150,20703
|
|
20240111,140800,60085473900,40850,40450,41000,40250,16406
|
|
20240111,140700,59416877100,40450,41000,41150,40200,39245
|
|
20240111,140600,57819680250,40900,41200,41200,40900,10822
|
|
20240111,140500,57375347650,41300,41250,41300,40850,21371
|
|
20240111,140400,56498799600,41150,41300,41350,40900,43156
|
|
20240111,140300,54721385250,41150,40100,41350,40050,56500
|
|
20240111,140200,52415448350,40150,40150,40250,39850,17985
|
|
20240111,140100,51696056850,40150,40500,40800,40150,73817
|
|
20240111,140000,48707196800,40500,40500,40500,40500,0
|
|
20240111,135900,48707196800,40500,40400,40500,40400,10068
|
|
20240111,135800,48299677300,40400,40000,40400,39800,36968
|
|
20240111,135700,46818516600,39850,39950,40200,39650,31235
|
|
20240111,135600,45571101200,39850,39500,40300,39450,64756
|
|
20240111,135500,42983954200,39400,39300,39700,39250,19739
|
|
20240111,135400,42204575300,39250,39200,39300,39150,5444
|
|
20240111,135300,41991032200,39200,39150,39400,39100,8103
|
|
20240111,135200,41672903800,39150,38850,39150,38800,8595
|
|
20240111,135100,41337542400,38750,38800,39000,38700,2049
|
|
20240111,135000,41257992950,38700,38900,38900,38700,1973
|
|
20240111,134900,41181449300,38950,38850,39050,38800,1614
|
|
20240111,134800,41118602650,38850,39050,39100,38850,2879
|
|
20240111,134700,41006356450,39100,39050,39150,39000,2914
|
|
20240111,134600,40892449150,39050,39100,39150,39000,3225
|
|
20240111,134500,40766451150,39100,38750,39150,38750,7746
|
|
20240111,134400,40464670300,38750,38750,38800,38650,1201
|
|
20240111,134300,40418147850,38700,38650,38800,38450,4557
|
|
20240111,134200,40242119250,38650,38650,38750,38300,7393
|
|
20240111,134100,39957288200,38650,38650,38800,38550,3198
|
|
20240111,134000,39833536800,38650,38800,38900,38600,6750
|
|
20240111,133900,39572134700,38800,38800,39100,38750,8163
|
|
20240111,133800,39254894850,38800,39100,39100,38400,19223
|
|
20240111,133700,38509733050,39150,38900,39600,38850,41322
|
|
20240111,133600,36887128000,38900,38900,38950,38850,2185
|
|
20240111,133500,36802151150,38900,39050,39050,38900,6361
|
|
20240111,133400,36554348150,39050,38850,39050,38800,4605
|
|
20240111,133300,36374866500,38900,39000,39000,38850,4893
|
|
20240111,133200,36184475450,38950,38850,39000,38800,9202
|
|
20240111,133100,35825970050,38850,38650,38950,38600,11282
|
|
20240111,133000,35388040050,38650,38550,38650,38500,961
|
|
20240111,132900,35350972750,38500,38550,38700,38450,2892
|
|
20240111,132800,35239262400,38600,38600,38650,38500,1300
|
|
20240111,132700,35189079600,38600,38500,38700,38500,6518
|
|
20240111,132600,34937193600,38500,38600,38650,38500,1306
|
|
20240111,132500,34886830150,38650,38550,38700,38500,4825
|
|
20240111,132400,34700471850,38550,38500,38550,38450,3982
|
|
20240111,132300,34547090700,38500,38450,38550,38300,4348
|
|
20240111,132200,34379807000,38450,38300,38500,38250,6481
|
|
20240111,132100,34130896550,38350,38100,38400,38100,5427
|
|
20240111,132000,33923253850,38050,38100,38100,38000,453
|
|
20240111,131900,33906007350,38100,38050,38100,38000,434
|
|
20240111,131800,33889492700,38050,38100,38100,38050,172
|
|
20240111,131700,33882942100,38000,38000,38050,38000,724
|
|
20240111,131600,33855413450,37950,37950,38000,37950,655
|
|
20240111,131500,33830544200,38000,38050,38050,38000,685
|
|
20240111,131400,33804500850,38100,38100,38100,38050,416
|
|
20240111,131300,33788653650,38100,38050,38150,38000,559
|
|
20240111,131200,33767375650,38050,38150,38150,38050,297
|
|
20240111,131100,33756068450,38100,38100,38100,38100,1185
|
|
20240111,131000,33710919950,38100,38100,38150,38050,1096
|
|
20240111,130900,33669160150,38100,38050,38100,37950,649
|
|
20240111,130800,33644473000,38050,38000,38050,37950,684
|
|
20240111,130700,33618500050,38000,38000,38050,37900,301
|
|
20240111,130600,33607069150,38100,37950,38150,37850,713
|
|
20240111,130500,33580011850,37950,37900,37950,37900,219
|
|
20240111,130400,33571707550,37900,37850,37900,37850,138
|
|
20240111,130300,33566479500,37850,37950,37950,37850,695
|
|
20240111,130200,33540158900,37950,37800,37950,37800,332
|
|
20240111,130100,33527585000,37800,37850,37850,37750,288
|
|
20240111,130000,33516702950,37850,38100,38100,37700,751
|
|
20240111,125900,33488263400,38150,38250,38250,38100,614
|
|
20240111,125800,33464823200,38200,38150,38200,38000,2286
|
|
20240111,125700,33377582350,38200,38150,38250,38150,1742
|
|
20240111,125600,33311106650,38200,37900,38200,37850,1392
|
|
20240111,125500,33258163800,37900,37750,38050,37750,1548
|
|
20240111,125400,33199422750,37750,37900,37950,37700,588
|
|
20240111,125300,33177203300,37900,37600,37900,37600,1052
|
|
20240111,125200,33137482150,37750,37700,37750,37550,2047
|
|
20240111,125100,33060508650,37700,37700,37800,37650,2369
|
|
20240111,125000,32971140750,37700,37700,37750,37650,903
|
|
20240111,124900,32937080250,37700,37700,37700,37500,1435
|
|
20240111,124800,32883093250,37700,37750,37800,37600,2527
|
|
20240111,124700,32787904700,37800,37800,37800,37800,237
|
|
20240111,124600,32778946100,37800,37700,37850,37700,202
|
|
20240111,124500,32771320700,37750,37800,37900,37750,1521
|
|
20240111,124400,32713871900,37800,37850,37900,37750,1078
|
|
20240111,124300,32673108450,37800,38050,38050,37750,6205
|
|
20240111,124200,32437760350,38050,38050,38050,37900,1593
|
|
20240111,124100,32377208150,38050,38050,38050,38000,377
|
|
20240111,124000,32362871650,38050,38150,38150,37950,1181
|
|
20240111,123900,32317977750,38150,38250,38250,38100,575
|
|
20240111,123800,32296007350,38250,38250,38300,38250,667
|
|
20240111,123700,32270493400,38250,38200,38300,38200,512
|
|
20240111,123600,32250914500,38250,38200,38250,38150,373
|
|
20240111,123500,32236663800,38200,38200,38250,38200,526
|
|
20240111,123400,32216565700,38250,38250,38300,38200,1081
|
|
20240111,123300,32175212650,38300,38200,38300,38150,690
|
|
20240111,123200,32148828000,38150,38150,38200,38100,399
|
|
20240111,123100,32133599250,38050,38150,38200,38050,813
|
|
20240111,123000,32102592650,38100,38100,38200,38100,926
|
|
20240111,122900,32067298200,38100,38150,38200,38100,457
|
|
20240111,122800,32049873600,38150,37950,38150,37950,1852
|
|
20240111,122700,31979492250,37950,37950,38000,37850,2003
|
|
20240111,122600,31903597550,38000,37950,38000,37900,522
|
|
20240111,122500,31883783550,38000,37900,38000,37900,635
|
|
20240111,122400,31859707450,37950,37950,38000,37900,2360
|
|
20240111,122300,31770151750,38000,38050,38100,37950,1839
|
|
20240111,122200,31700280150,38050,38200,38300,38000,3182
|
|
20240111,122100,31578913100,38200,38300,38350,38200,2800
|
|
20240111,122000,31471689550,38350,38350,38400,38300,331
|
|
20240111,121900,31458995850,38400,38350,38400,38300,873
|
|
20240111,121800,31425532200,38350,38350,38400,38350,572
|
|
20240111,121700,31403584650,38350,38350,38400,38350,598
|
|
20240111,121600,31380644300,38400,38350,38400,38350,601
|
|
20240111,121500,31357577950,38350,38350,38400,38300,989
|
|
20240111,121400,31319653150,38350,38400,38450,38350,1286
|
|
20240111,121300,31270267700,38400,38250,38500,38250,1395
|
|
20240111,121200,31216707950,38250,38200,38250,38200,1188
|
|
20240111,121100,31171288550,38250,38250,38250,38250,228
|
|
20240111,121000,31162567550,38250,38250,38300,38200,877
|
|
20240111,120900,31129041250,38250,38250,38350,38200,635
|
|
20240111,120800,31104739300,38250,38300,38300,38250,1165
|
|
20240111,120700,31060159950,38300,38300,38400,38250,645
|
|
20240111,120600,31035449500,38300,38200,38350,38200,396
|
|
20240111,120500,31020299050,38250,38400,38400,38200,1254
|
|
20240111,120400,30972308650,38400,38350,38450,38350,1136
|
|
20240111,120300,30928686300,38350,38450,38500,38350,1020
|
|
20240111,120200,30889502000,38500,38500,38550,38500,1073
|
|
20240111,120100,30848175950,38450,38150,38550,38100,2485
|
|
20240111,120000,30752946100,38300,38450,38500,38100,4584
|
|
20240111,115900,30577143550,38500,38700,38700,38450,3350
|
|
20240111,115800,30447876250,38650,38650,38800,38600,8540
|
|
20240111,115700,30117313900,38650,38450,38650,38400,5650
|
|
20240111,115600,29899488150,38350,38350,38400,38250,1996
|
|
20240111,115500,29822966500,38350,38250,38350,38200,1610
|
|
20240111,115400,29761289200,38250,38250,38250,38150,1028
|
|
20240111,115300,29722055400,38150,38200,38300,38150,978
|
|
20240111,115200,29684676950,38250,38200,38300,38150,639
|
|
20240111,115100,29660246400,38150,38300,38300,38100,1573
|
|
20240111,115000,29600130700,38300,38300,38350,38250,3129
|
|
20240111,114900,29480363500,38300,38350,38400,38250,2424
|
|
20240111,114800,29387454050,38300,38400,38400,38200,1618
|
|
20240111,114700,29325476750,38400,38100,38400,38100,3202
|
|
20240111,114600,29203008850,38150,38200,38300,38100,1459
|
|
20240111,114500,29147270100,38300,38100,38300,38050,2986
|
|
20240111,114400,29033320700,38100,38100,38200,38050,1323
|
|
20240111,114300,28982884950,38150,37950,38150,37950,706
|
|
20240111,114200,28956000450,37950,37900,38100,37800,1549
|
|
20240111,114100,28897222300,37900,37800,37900,37750,1107
|
|
20240111,114000,28855341150,37800,37850,37850,37800,992
|
|
20240111,113900,28817832650,37800,37850,37900,37750,937
|
|
20240111,113800,28782390950,37750,37750,37850,37700,814
|
|
20240111,113700,28751657550,37650,37550,37950,37550,2643
|
|
20240111,113600,28651853800,37550,37700,37950,37500,5555
|
|
20240111,113500,28442497800,37700,38050,38100,37600,8848
|
|
20240111,113400,28107605550,38050,38100,38350,38050,4839
|
|
20240111,113300,27922968750,38100,38200,38500,38050,11274
|
|
20240111,113200,27492161350,38200,39000,39050,38200,24304
|
|
20240111,113100,26554911800,39000,38500,39200,38450,43856
|
|
20240111,113000,24847125650,38500,38150,38900,38150,42120
|
|
20240111,112900,23223594700,38150,38150,38200,38150,963
|
|
20240111,112800,23186853300,38100,38050,38150,38000,3120
|
|
20240111,112700,23068113450,38050,38050,38200,38050,1667
|
|
20240111,112600,23004543250,38100,38150,38200,38100,1244
|
|
20240111,112500,22957096650,38200,37950,38200,37950,2509
|
|
20240111,112400,22861493200,37950,37900,38050,37850,1697
|
|
20240111,112300,22797128650,37850,37900,37950,37850,1296
|
|
20240111,112200,22748046550,37900,37950,37950,37900,2304
|
|
20240111,112100,22660711350,37950,38000,38050,37950,1464
|
|
20240111,112000,22605115300,38050,38150,38150,38000,936
|
|
20240111,111900,22569468150,38150,37950,38150,37950,1675
|
|
20240111,111800,22505727750,37950,38000,38000,37900,974
|
|
20240111,111700,22468741000,38000,37950,38050,37950,1016
|
|
20240111,111600,22430152500,37950,38100,38150,37950,3324
|
|
20240111,111500,22303644250,38100,37900,38150,37900,2617
|
|
20240111,111400,22204012800,38000,37800,38000,37750,3290
|
|
20240111,111300,22079508900,37800,37950,38000,37800,2410
|
|
20240111,111200,21988138600,37900,38100,38200,37900,5863
|
|
20240111,111100,21764994350,38200,38200,38300,38100,9824
|
|
20240111,111000,21389614400,38200,38000,38350,37950,26018
|
|
20240111,110900,20396377650,38000,37900,38050,37850,11019
|
|
20240111,110800,19978059650,37900,37750,37900,37700,6344
|
|
20240111,110700,19737921650,37700,37600,37750,37550,1671
|
|
20240111,110600,19674997150,37600,37550,37650,37500,1090
|
|
20240111,110500,19633998000,37550,37600,37600,37500,781
|
|
20240111,110400,19604694850,37600,37450,37600,37350,2171
|
|
20240111,110300,19523270500,37350,37350,37500,37300,1276
|
|
20240111,110200,19475493750,37350,37350,37350,37300,379
|
|
20240111,110100,19461338800,37350,37500,37600,37300,2369
|
|
20240111,110000,19372544400,37450,37500,37500,37450,1028
|
|
20240111,105900,19334038000,37550,37350,37650,37350,5335
|
|
20240111,105800,19133801950,37350,37150,37400,37150,2469
|
|
20240111,105700,19041949150,37250,37100,37400,37050,1382
|
|
20240111,105600,18990663850,37100,37350,37350,37000,1847
|
|
20240111,105500,18922007550,37400,37600,37600,37350,2072
|
|
20240111,105400,18844272800,37600,37450,37600,37450,3035
|
|
20240111,105300,18730405500,37450,37350,37450,37350,1402
|
|
20240111,105200,18677995700,37350,37300,37350,37250,1119
|
|
20240111,105100,18636260650,37300,37450,37450,37300,545
|
|
20240111,105000,18615914150,37450,37300,37500,37250,2120
|
|
20240111,104900,18536658250,37300,37250,37400,37250,1683
|
|
20240111,104800,18473800000,37300,37250,37400,37250,1371
|
|
20240111,104700,18422635850,37350,37450,38000,37250,10606
|
|
20240111,104600,18023092200,37350,37550,37800,37300,4434
|
|
20240111,104500,17856900400,37550,37550,37950,37450,18913
|
|
20240111,104400,17142014800,37450,37350,37600,37300,11341
|
|
20240111,104300,16717109750,37350,37250,37400,37200,3623
|
|
20240111,104200,16581945650,37250,36950,37300,36950,5579
|
|
20240111,104100,16374797700,36950,37000,37000,36950,1722
|
|
20240111,104000,16311111700,36950,36850,37000,36850,2336
|
|
20240111,103900,16224726650,36850,36750,36950,36750,5701
|
|
20240111,103800,16014663750,36700,36600,36700,36450,1068
|
|
20240111,103700,15975605650,36600,36350,36700,36300,1009
|
|
20240111,103600,15938740850,36300,36600,36700,36300,1661
|
|
20240111,103500,15878057800,36550,36500,36600,36450,508
|
|
20240111,103400,15859506700,36500,36400,36500,36400,392
|
|
20240111,103300,15845233600,36400,36350,36500,36300,853
|
|
20240111,103200,15814185700,36300,36250,36350,36150,665
|
|
20240111,103100,15790096550,36250,36200,36350,36150,667
|
|
20240111,103000,15765931950,36200,36450,36450,36200,947
|
|
20240111,102900,15731566550,36350,36450,36450,36250,1345
|
|
20240111,102800,15682707900,36450,36500,36600,36400,817
|
|
20240111,102700,15652903300,36600,36700,36700,36300,11073
|
|
20240111,102600,15249349300,36550,36600,36700,36400,4325
|
|
20240111,102500,15091597500,36600,36650,36700,36600,270
|
|
20240111,102400,15081703900,36600,36500,36800,36500,2191
|
|
20240111,102300,15001309800,36500,36750,36750,36500,1434
|
|
20240111,102200,14948800500,36600,36800,36850,36600,1135
|
|
20240111,102100,14907046500,36800,36850,37000,36700,2659
|
|
20240111,102000,14808945450,36900,36900,37000,36850,2887
|
|
20240111,101900,14702508100,36900,36750,37000,36750,8380
|
|
20240111,101800,14393481350,36750,36650,36750,36500,3090
|
|
20240111,101700,14280124500,36500,36550,36700,36500,1278
|
|
20240111,101600,14233339550,36550,36550,36650,36400,3026
|
|
20240111,101500,14122683850,36550,36650,36650,36550,425
|
|
20240111,101400,14107126950,36500,36550,36750,36500,2661
|
|
20240111,101300,14009664950,36550,36550,36600,36500,1126
|
|
20240111,101200,13968494000,36400,36450,36500,36400,2088
|
|
20240111,101100,13892314400,36450,36550,36600,36400,3221
|
|
20240111,101000,13774751700,36550,36350,36550,36300,4910
|
|
20240111,100900,13595840400,36300,36100,36350,36100,1388
|
|
20240111,100800,13545563250,36100,36000,36150,36000,346
|
|
20240111,100700,13533076100,35950,36150,36150,35950,2201
|
|
20240111,100600,13453809700,36150,36200,36200,36050,1854
|
|
20240111,100500,13386882100,36100,36200,36200,36100,1101
|
|
20240111,100400,13347057650,36200,36250,36250,36150,679
|
|
20240111,100300,13322464750,36200,36250,36250,36150,2131
|
|
20240111,100200,13245295250,36250,36250,36300,36200,367
|
|
20240111,100100,13232000750,36250,36050,36400,36050,7090
|
|
20240111,100000,12974693600,36100,35900,36150,35850,1148
|
|
20240111,095900,12933338950,35900,35700,36050,35700,5882
|
|
20240111,095800,12721922550,35700,35650,35750,35650,1182
|
|
20240111,095700,12679733900,35650,35650,35750,35650,1536
|
|
20240111,095600,12624897050,35550,35800,35800,35300,14049
|
|
20240111,095500,12125491250,35650,36000,36000,35650,16006
|
|
20240111,095400,11551621700,36000,36200,36200,35900,14277
|
|
20240111,095300,11036849750,36200,36350,36350,36200,3662
|
|
20240111,095200,10904000850,36350,36300,36450,36250,1144
|
|
20240111,095100,10862439700,36250,36350,36450,36250,2783
|
|
20240111,095000,10761341950,36400,36400,36500,36300,1480
|
|
20240111,094900,10707576350,36400,36300,36500,36250,1703
|
|
20240111,094800,10645642600,36300,36300,36400,36200,3889
|
|
20240111,094700,10504559400,36250,36350,36450,36250,2497
|
|
20240111,094600,10413846500,36350,36450,36500,36350,2159
|
|
20240111,094500,10335266350,36450,36550,36650,36450,1702
|
|
20240111,094400,10273174600,36550,36550,36750,36500,1361
|
|
20240111,094300,10223437750,36500,36700,36750,36500,3410
|
|
20240111,094200,10098611100,36750,36750,36800,36750,694
|
|
20240111,094100,10073105500,36750,36750,36850,36750,735
|
|
20240111,094000,10046081400,36750,36750,36850,36750,582
|
|
20240111,093900,10024664850,36900,36550,36900,36550,2781
|
|
20240111,093800,9922709100,36600,36600,36750,36550,2575
|
|
20240111,093700,9828478350,36550,36700,36700,36550,6119
|
|
20240111,093600,9604274450,36700,36750,36800,36700,1956
|
|
20240111,093500,9532387200,36750,36850,36850,36700,2939
|
|
20240111,093400,9424268650,36850,37050,37100,36850,1508
|
|
20240111,093300,9368494000,37100,37250,37300,37100,1694
|
|
20240111,093200,9305427150,37300,37050,37300,37000,2055
|
|
20240111,093100,9228971250,37000,36950,37250,36900,2605
|
|
20240111,093000,9132508250,36950,36950,37050,36950,867
|
|
20240111,092900,9100465300,36950,37000,37050,36950,2226
|
|
20240111,092800,9018140250,37000,37150,37150,37000,989
|
|
20240111,092700,8981503300,37150,36950,37150,36900,939
|
|
20240111,092600,8946768100,36950,36900,37000,36800,767
|
|
20240111,092500,8918474400,36850,36700,36900,36700,1416
|
|
20240111,092400,8866405550,36700,36900,37050,36700,2607
|
|
20240111,092300,8770346350,36900,37000,37050,36850,2161
|
|
20240111,092200,8690552900,37000,37050,37200,37000,2292
|
|
20240111,092100,8605520750,37050,37150,37400,37050,2866
|
|
20240111,092000,8498743800,37150,36950,37300,36950,1071
|
|
20240111,091900,8458944200,36950,37050,37150,36900,1490
|
|
20240111,091800,8403886450,37100,36850,37100,36600,4083
|
|
20240111,091700,8253325050,36850,36800,37200,36700,3567
|
|
20240111,091600,8121504150,36500,37400,37450,36500,10791
|
|
20240111,091500,7722742750,37400,37600,37650,37400,1573
|
|
20240111,091400,7663717900,37600,37100,37600,37100,2843
|
|
20240111,091300,7557464350,37100,37550,37600,37100,5272
|
|
20240111,091200,7360389050,37600,37700,37800,37550,7153
|
|
20240111,091100,7091538650,37750,37950,38000,37700,8399
|
|
20240111,091000,6773611650,37950,37550,38000,37550,10631
|
|
20240111,090900,6372784150,37550,38050,38100,37550,20071
|
|
20240111,090800,5613520450,38050,37400,38150,37350,51640
|
|
20240111,090700,3661032750,37400,37100,37550,37100,27854
|
|
20240111,090600,2619269750,37050,36600,37100,36550,7747
|
|
20240111,090500,2333697750,36600,36500,36750,36350,2782
|
|
20240111,090400,2231942800,36500,36400,36750,36250,5523
|
|
20240111,090300,2030584600,36400,36450,36550,36200,9687
|
|
20240111,090200,1678483250,36450,36700,36850,36400,10846
|
|
20240111,090100,1282204650,36700,36850,36950,36500,10274
|
|
20240111,090000,905521000,37000,36850,37150,36750,23007
|