726 lines
40 KiB
CSV
726 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,210300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,210200,143665062950,41200,41200,41200,41200,0
|
|
20240112,210100,143665062950,41200,41200,41200,41200,0
|
|
20240112,210000,143665062950,41200,41200,41200,41200,0
|
|
20240112,205900,143665062950,41200,41200,41200,41200,0
|
|
20240112,205800,143665062950,41200,41200,41200,41200,0
|
|
20240112,205700,143665062950,41200,41200,41200,41200,0
|
|
20240112,205600,143665062950,41200,41200,41200,41200,0
|
|
20240112,205500,143665062950,41200,41200,41200,41200,0
|
|
20240112,205400,143665062950,41200,41200,41200,41200,0
|
|
20240112,205300,143665062950,41200,41200,41200,41200,0
|
|
20240112,205200,143665062950,41200,41200,41200,41200,0
|
|
20240112,205100,143665062950,41200,41200,41200,41200,0
|
|
20240112,205000,143665062950,41200,41200,41200,41200,0
|
|
20240112,204900,143665062950,41200,41200,41200,41200,0
|
|
20240112,204800,143665062950,41200,41200,41200,41200,0
|
|
20240112,204700,143665062950,41200,41200,41200,41200,0
|
|
20240112,204600,143665062950,41200,41200,41200,41200,0
|
|
20240112,204500,143665062950,41200,41200,41200,41200,0
|
|
20240112,204400,143665062950,41200,41200,41200,41200,0
|
|
20240112,204300,143665062950,41200,41200,41200,41200,0
|
|
20240112,204200,143665062950,41200,41200,41200,41200,0
|
|
20240112,204100,143665062950,41200,41200,41200,41200,0
|
|
20240112,204000,143665062950,41200,41200,41200,41200,0
|
|
20240112,203900,143665062950,41200,41200,41200,41200,0
|
|
20240112,203800,143665062950,41200,41200,41200,41200,0
|
|
20240112,203700,143665062950,41200,41200,41200,41200,0
|
|
20240112,203600,143665062950,41200,41200,41200,41200,0
|
|
20240112,203500,143665062950,41200,41200,41200,41200,0
|
|
20240112,203400,143665062950,41200,41200,41200,41200,0
|
|
20240112,203300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,203200,143665062950,41200,41200,41200,41200,0
|
|
20240112,203100,143665062950,41200,41200,41200,41200,0
|
|
20240112,203000,143665062950,41200,41200,41200,41200,0
|
|
20240112,202900,143665062950,41200,41200,41200,41200,0
|
|
20240112,202800,143665062950,41200,41200,41200,41200,0
|
|
20240112,202700,143665062950,41200,41200,41200,41200,0
|
|
20240112,202600,143665062950,41200,41200,41200,41200,0
|
|
20240112,202500,143665062950,41200,41200,41200,41200,0
|
|
20240112,202400,143665062950,41200,41200,41200,41200,0
|
|
20240112,202300,143665062950,41200,41200,41200,41200,0
|
|
20240112,202200,143665062950,41200,41200,41200,41200,0
|
|
20240112,202100,143665062950,41200,41200,41200,41200,0
|
|
20240112,202000,143665062950,41200,41200,41200,41200,0
|
|
20240112,201900,143665062950,41200,41200,41200,41200,0
|
|
20240112,201800,143665062950,41200,41200,41200,41200,0
|
|
20240112,201700,143665062950,41200,41200,41200,41200,0
|
|
20240112,201600,143665062950,41200,41200,41200,41200,0
|
|
20240112,201500,143665062950,41200,41200,41200,41200,0
|
|
20240112,201400,143665062950,41200,41200,41200,41200,0
|
|
20240112,201300,143665062950,41200,41200,41200,41200,0
|
|
20240112,201200,143665062950,41200,41200,41200,41200,0
|
|
20240112,201100,143665062950,41200,41200,41200,41200,0
|
|
20240112,201000,143665062950,41200,41200,41200,41200,0
|
|
20240112,200900,143665062950,41200,41200,41200,41200,0
|
|
20240112,200800,143665062950,41200,41200,41200,41200,0
|
|
20240112,200700,143665062950,41200,41200,41200,41200,0
|
|
20240112,200600,143665062950,41200,41200,41200,41200,0
|
|
20240112,200500,143665062950,41200,41200,41200,41200,0
|
|
20240112,200400,143665062950,41200,41200,41200,41200,0
|
|
20240112,200300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,200200,143665062950,41200,41200,41200,41200,0
|
|
20240112,200100,143665062950,41200,41200,41200,41200,0
|
|
20240112,200000,143665062950,41200,41200,41200,41200,0
|
|
20240112,195900,143665062950,41200,41200,41200,41200,0
|
|
20240112,195800,143665062950,41200,41200,41200,41200,0
|
|
20240112,195700,143665062950,41200,41200,41200,41200,0
|
|
20240112,195600,143665062950,41200,41200,41200,41200,0
|
|
20240112,195500,143665062950,41200,41200,41200,41200,0
|
|
20240112,195400,143665062950,41200,41200,41200,41200,0
|
|
20240112,195300,143665062950,41200,41200,41200,41200,0
|
|
20240112,195200,143665062950,41200,41200,41200,41200,0
|
|
20240112,195100,143665062950,41200,41200,41200,41200,0
|
|
20240112,195000,143665062950,41200,41200,41200,41200,0
|
|
20240112,194900,143665062950,41200,41200,41200,41200,0
|
|
20240112,194800,143665062950,41200,41200,41200,41200,0
|
|
20240112,194700,143665062950,41200,41200,41200,41200,0
|
|
20240112,194600,143665062950,41200,41200,41200,41200,0
|
|
20240112,194500,143665062950,41200,41200,41200,41200,0
|
|
20240112,194400,143665062950,41200,41200,41200,41200,0
|
|
20240112,194300,143665062950,41200,41200,41200,41200,0
|
|
20240112,194200,143665062950,41200,41200,41200,41200,0
|
|
20240112,194100,143665062950,41200,41200,41200,41200,0
|
|
20240112,194000,143665062950,41200,41200,41200,41200,0
|
|
20240112,193900,143665062950,41200,41200,41200,41200,0
|
|
20240112,193800,143665062950,41200,41200,41200,41200,0
|
|
20240112,193700,143665062950,41200,41200,41200,41200,0
|
|
20240112,193600,143665062950,41200,41200,41200,41200,0
|
|
20240112,193500,143665062950,41200,41200,41200,41200,0
|
|
20240112,193400,143665062950,41200,41200,41200,41200,0
|
|
20240112,193300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,193200,143665062950,41200,41200,41200,41200,0
|
|
20240112,193100,143665062950,41200,41200,41200,41200,0
|
|
20240112,193000,143665062950,41200,41200,41200,41200,0
|
|
20240112,192900,143665062950,41200,41200,41200,41200,0
|
|
20240112,192800,143665062950,41200,41200,41200,41200,0
|
|
20240112,192700,143665062950,41200,41200,41200,41200,0
|
|
20240112,192600,143665062950,41200,41200,41200,41200,0
|
|
20240112,192500,143665062950,41200,41200,41200,41200,0
|
|
20240112,192400,143665062950,41200,41200,41200,41200,0
|
|
20240112,192300,143665062950,41200,41200,41200,41200,0
|
|
20240112,192200,143665062950,41200,41200,41200,41200,0
|
|
20240112,192100,143665062950,41200,41200,41200,41200,0
|
|
20240112,192000,143665062950,41200,41200,41200,41200,0
|
|
20240112,191900,143665062950,41200,41200,41200,41200,0
|
|
20240112,191800,143665062950,41200,41200,41200,41200,0
|
|
20240112,191700,143665062950,41200,41200,41200,41200,0
|
|
20240112,191600,143665062950,41200,41200,41200,41200,0
|
|
20240112,191500,143665062950,41200,41200,41200,41200,0
|
|
20240112,191400,143665062950,41200,41200,41200,41200,0
|
|
20240112,191300,143665062950,41200,41200,41200,41200,0
|
|
20240112,191200,143665062950,41200,41200,41200,41200,0
|
|
20240112,191100,143665062950,41200,41200,41200,41200,0
|
|
20240112,191000,143665062950,41200,41200,41200,41200,0
|
|
20240112,190900,143665062950,41200,41200,41200,41200,0
|
|
20240112,190800,143665062950,41200,41200,41200,41200,0
|
|
20240112,190700,143665062950,41200,41200,41200,41200,0
|
|
20240112,190600,143665062950,41200,41200,41200,41200,0
|
|
20240112,190500,143665062950,41200,41200,41200,41200,0
|
|
20240112,190400,143665062950,41200,41200,41200,41200,0
|
|
20240112,190300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,190200,143665062950,41200,41200,41200,41200,0
|
|
20240112,190100,143665062950,41200,41200,41200,41200,0
|
|
20240112,190000,143665062950,41200,41200,41200,41200,0
|
|
20240112,185900,143665062950,41200,41200,41200,41200,0
|
|
20240112,185800,143665062950,41200,41200,41200,41200,0
|
|
20240112,185700,143665062950,41200,41200,41200,41200,0
|
|
20240112,185600,143665062950,41200,41200,41200,41200,0
|
|
20240112,185500,143665062950,41200,41200,41200,41200,0
|
|
20240112,185400,143665062950,41200,41200,41200,41200,0
|
|
20240112,185300,143665062950,41200,41200,41200,41200,0
|
|
20240112,185200,143665062950,41200,41200,41200,41200,0
|
|
20240112,185100,143665062950,41200,41200,41200,41200,0
|
|
20240112,185000,143665062950,41200,41200,41200,41200,0
|
|
20240112,184900,143665062950,41200,41200,41200,41200,0
|
|
20240112,184800,143665062950,41200,41200,41200,41200,0
|
|
20240112,184700,143665062950,41200,41200,41200,41200,0
|
|
20240112,184600,143665062950,41200,41200,41200,41200,0
|
|
20240112,184500,143665062950,41200,41200,41200,41200,0
|
|
20240112,184400,143665062950,41200,41200,41200,41200,0
|
|
20240112,184300,143665062950,41200,41200,41200,41200,0
|
|
20240112,184200,143665062950,41200,41200,41200,41200,0
|
|
20240112,184100,143665062950,41200,41200,41200,41200,0
|
|
20240112,184000,143665062950,41200,41200,41200,41200,0
|
|
20240112,183900,143665062950,41200,41200,41200,41200,0
|
|
20240112,183800,143665062950,41200,41200,41200,41200,0
|
|
20240112,183700,143665062950,41200,41200,41200,41200,0
|
|
20240112,183600,143665062950,41200,41200,41200,41200,0
|
|
20240112,183500,143665062950,41200,41200,41200,41200,0
|
|
20240112,183400,143665062950,41200,41200,41200,41200,0
|
|
20240112,183300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,183200,143665062950,41200,41200,41200,41200,0
|
|
20240112,183100,143665062950,41200,41200,41200,41200,0
|
|
20240112,183000,143665062950,41200,41200,41200,41200,0
|
|
20240112,182900,143665062950,41200,41200,41200,41200,0
|
|
20240112,182800,143665062950,41200,41200,41200,41200,0
|
|
20240112,182700,143665062950,41200,41200,41200,41200,0
|
|
20240112,182600,143665062950,41200,41200,41200,41200,0
|
|
20240112,182500,143665062950,41200,41200,41200,41200,0
|
|
20240112,182400,143665062950,41200,41200,41200,41200,0
|
|
20240112,182300,143665062950,41200,41200,41200,41200,0
|
|
20240112,182200,143665062950,41200,41200,41200,41200,0
|
|
20240112,182100,143665062950,41200,41200,41200,41200,0
|
|
20240112,182000,143665062950,41200,41200,41200,41200,0
|
|
20240112,181900,143665062950,41200,41200,41200,41200,0
|
|
20240112,181800,143665062950,41200,41200,41200,41200,0
|
|
20240112,181700,143665062950,41200,41200,41200,41200,0
|
|
20240112,181600,143665062950,41200,41200,41200,41200,0
|
|
20240112,181500,143665062950,41200,41200,41200,41200,0
|
|
20240112,181400,143665062950,41200,41200,41200,41200,0
|
|
20240112,181300,143665062950,41200,41200,41200,41200,0
|
|
20240112,181200,143665062950,41200,41200,41200,41200,0
|
|
20240112,181100,143665062950,41200,41200,41200,41200,0
|
|
20240112,181000,143665062950,41200,41200,41200,41200,0
|
|
20240112,180900,143665062950,41200,41200,41200,41200,0
|
|
20240112,180800,143665062950,41200,41200,41200,41200,0
|
|
20240112,180700,143665062950,41200,41200,41200,41200,0
|
|
20240112,180600,143665062950,41200,41200,41200,41200,0
|
|
20240112,180500,143665062950,41200,41200,41200,41200,0
|
|
20240112,180400,143665062950,41200,41200,41200,41200,0
|
|
20240112,180300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,180200,143665062950,41200,41200,41200,41200,0
|
|
20240112,180100,143665062950,41200,41200,41200,41200,0
|
|
20240112,180000,143665062950,41200,41200,41200,41200,0
|
|
20240112,175900,143665062950,41200,41200,41200,41200,0
|
|
20240112,175800,143665062950,41200,41200,41200,41200,0
|
|
20240112,175700,143665062950,41200,41200,41200,41200,0
|
|
20240112,175600,143665062950,41200,41200,41200,41200,0
|
|
20240112,175500,143665062950,41200,41200,41200,41200,0
|
|
20240112,175400,143665062950,41200,41200,41200,41200,0
|
|
20240112,175300,143665062950,41200,41200,41200,41200,0
|
|
20240112,175200,143665062950,41200,41200,41200,41200,0
|
|
20240112,175100,143665062950,41200,41200,41200,41200,0
|
|
20240112,175000,143665062950,41200,41200,41200,41200,0
|
|
20240112,174900,143665062950,41200,41200,41200,41200,0
|
|
20240112,174800,143665062950,41200,41200,41200,41200,0
|
|
20240112,174700,143665062950,41200,41200,41200,41200,0
|
|
20240112,174600,143665062950,41200,41200,41200,41200,0
|
|
20240112,174500,143665062950,41200,41200,41200,41200,0
|
|
20240112,174400,143665062950,41200,41200,41200,41200,0
|
|
20240112,174300,143665062950,41200,41200,41200,41200,0
|
|
20240112,174200,143665062950,41200,41200,41200,41200,0
|
|
20240112,174100,143665062950,41200,41200,41200,41200,0
|
|
20240112,174000,143665062950,41200,41200,41200,41200,0
|
|
20240112,173900,143665062950,41200,41200,41200,41200,0
|
|
20240112,173800,143665062950,41200,41200,41200,41200,0
|
|
20240112,173700,143665062950,41200,41200,41200,41200,0
|
|
20240112,173600,143665062950,41200,41200,41200,41200,0
|
|
20240112,173500,143665062950,41200,41200,41200,41200,0
|
|
20240112,173400,143665062950,41200,41200,41200,41200,0
|
|
20240112,173300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,173200,143665062950,41200,41200,41200,41200,0
|
|
20240112,173100,143665062950,41200,41200,41200,41200,0
|
|
20240112,173000,143665062950,41200,41200,41200,41200,0
|
|
20240112,172900,143665062950,41200,41200,41200,41200,0
|
|
20240112,172800,143665062950,41200,41200,41200,41200,0
|
|
20240112,172700,143665062950,41200,41200,41200,41200,0
|
|
20240112,172600,143665062950,41200,41200,41200,41200,0
|
|
20240112,172500,143665062950,41200,41200,41200,41200,0
|
|
20240112,172400,143665062950,41200,41200,41200,41200,0
|
|
20240112,172300,143665062950,41200,41200,41200,41200,0
|
|
20240112,172200,143665062950,41200,41200,41200,41200,0
|
|
20240112,172100,143665062950,41200,41200,41200,41200,0
|
|
20240112,172000,143665062950,41200,41200,41200,41200,0
|
|
20240112,171900,143665062950,41200,41200,41200,41200,0
|
|
20240112,171800,143665062950,41200,41200,41200,41200,0
|
|
20240112,171700,143665062950,41200,41200,41200,41200,0
|
|
20240112,171600,143665062950,41200,41200,41200,41200,0
|
|
20240112,171500,143665062950,41200,41200,41200,41200,0
|
|
20240112,171400,143665062950,41200,41200,41200,41200,0
|
|
20240112,171300,143665062950,41200,41200,41200,41200,0
|
|
20240112,171200,143665062950,41200,41200,41200,41200,0
|
|
20240112,171100,143665062950,41200,41200,41200,41200,0
|
|
20240112,171000,143665062950,41200,41200,41200,41200,0
|
|
20240112,170900,143665062950,41200,41200,41200,41200,0
|
|
20240112,170800,143665062950,41200,41200,41200,41200,0
|
|
20240112,170700,143665062950,41200,41200,41200,41200,0
|
|
20240112,170600,143665062950,41200,41200,41200,41200,0
|
|
20240112,170500,143665062950,41200,41200,41200,41200,0
|
|
20240112,170400,143665062950,41200,41200,41200,41200,0
|
|
20240112,170300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,170200,143665062950,41200,41200,41200,41200,0
|
|
20240112,170100,143665062950,41200,41200,41200,41200,0
|
|
20240112,170000,143665062950,41200,41200,41200,41200,0
|
|
20240112,165900,143665062950,41200,41200,41200,41200,0
|
|
20240112,165800,143665062950,41200,41200,41200,41200,0
|
|
20240112,165700,143665062950,41200,41200,41200,41200,0
|
|
20240112,165600,143665062950,41200,41200,41200,41200,0
|
|
20240112,165500,143665062950,41200,41200,41200,41200,0
|
|
20240112,165400,143665062950,41200,41200,41200,41200,0
|
|
20240112,165300,143665062950,41200,41200,41200,41200,0
|
|
20240112,165200,143665062950,41200,41200,41200,41200,0
|
|
20240112,165100,143665062950,41200,41200,41200,41200,0
|
|
20240112,165000,143665062950,41200,41200,41200,41200,0
|
|
20240112,164900,143665062950,41200,41200,41200,41200,0
|
|
20240112,164800,143665062950,41200,41200,41200,41200,0
|
|
20240112,164700,143665062950,41200,41200,41200,41200,0
|
|
20240112,164600,143665062950,41200,41200,41200,41200,0
|
|
20240112,164500,143665062950,41200,41200,41200,41200,0
|
|
20240112,164400,143665062950,41200,41200,41200,41200,0
|
|
20240112,164300,143665062950,41200,41200,41200,41200,0
|
|
20240112,164200,143665062950,41200,41200,41200,41200,0
|
|
20240112,164100,143665062950,41200,41200,41200,41200,0
|
|
20240112,164000,143665062950,41200,41200,41200,41200,0
|
|
20240112,163900,143665062950,41200,41200,41200,41200,0
|
|
20240112,163800,143665062950,41200,41200,41200,41200,0
|
|
20240112,163700,143665062950,41200,41200,41200,41200,0
|
|
20240112,163600,143665062950,41200,41200,41200,41200,0
|
|
20240112,163500,143665062950,41200,41200,41200,41200,0
|
|
20240112,163400,143665062950,41200,41200,41200,41200,0
|
|
20240112,163300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,163200,143665062950,41200,41200,41200,41200,0
|
|
20240112,163100,143665062950,41200,41200,41200,41200,0
|
|
20240112,163000,143665062950,41200,41200,41200,41200,0
|
|
20240112,162900,143665062950,41200,41200,41200,41200,0
|
|
20240112,162800,143665062950,41200,41200,41200,41200,0
|
|
20240112,162700,143665062950,41200,41200,41200,41200,0
|
|
20240112,162600,143665062950,41200,41200,41200,41200,0
|
|
20240112,162500,143665062950,41200,41200,41200,41200,0
|
|
20240112,162400,143665062950,41200,41200,41200,41200,0
|
|
20240112,162300,143665062950,41200,41200,41200,41200,0
|
|
20240112,162200,143665062950,41200,41200,41200,41200,0
|
|
20240112,162100,143665062950,41200,41200,41200,41200,0
|
|
20240112,162000,143665062950,41200,41200,41200,41200,0
|
|
20240112,161900,143665062950,41200,41200,41200,41200,0
|
|
20240112,161800,143665062950,41200,41200,41200,41200,0
|
|
20240112,161700,143665062950,41200,41200,41200,41200,0
|
|
20240112,161600,143665062950,41200,41200,41200,41200,0
|
|
20240112,161500,143665062950,41200,41200,41200,41200,0
|
|
20240112,161400,143665062950,41200,41200,41200,41200,0
|
|
20240112,161300,143665062950,41200,41200,41200,41200,0
|
|
20240112,161200,143665062950,41200,41200,41200,41200,0
|
|
20240112,161100,143665062950,41200,41200,41200,41200,0
|
|
20240112,161000,143665062950,41200,41200,41200,41200,0
|
|
20240112,160900,143665062950,41200,41200,41200,41200,0
|
|
20240112,160800,143665062950,41200,41200,41200,41200,0
|
|
20240112,160700,143665062950,41200,41200,41200,41200,0
|
|
20240112,160600,143665062950,41200,41200,41200,41200,0
|
|
20240112,160500,143665062950,41200,41200,41200,41200,0
|
|
20240112,160400,143665062950,41200,41200,41200,41200,0
|
|
20240112,160300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,160200,143665062950,41200,41200,41200,41200,0
|
|
20240112,160100,143665062950,41200,41200,41200,41200,0
|
|
20240112,160000,143665062950,41200,41200,41200,41200,0
|
|
20240112,155900,143665062950,41200,41200,41200,41200,0
|
|
20240112,155800,143665062950,41200,41200,41200,41200,0
|
|
20240112,155700,143665062950,41200,41200,41200,41200,0
|
|
20240112,155600,143665062950,41200,41200,41200,41200,0
|
|
20240112,155500,143665062950,41200,41200,41200,41200,0
|
|
20240112,155400,143665062950,41200,41200,41200,41200,0
|
|
20240112,155300,143665062950,41200,41200,41200,41200,0
|
|
20240112,155200,143665062950,41200,41200,41200,41200,0
|
|
20240112,155100,143665062950,41200,41200,41200,41200,0
|
|
20240112,155000,143665062950,41200,41200,41200,41200,0
|
|
20240112,154900,143665062950,41200,41200,41200,41200,0
|
|
20240112,154800,143665062950,41200,41200,41200,41200,0
|
|
20240112,154700,143665062950,41200,41200,41200,41200,0
|
|
20240112,154600,143665062950,41200,41200,41200,41200,0
|
|
20240112,154500,143665062950,41200,41200,41200,41200,0
|
|
20240112,154400,143665062950,41200,41200,41200,41200,0
|
|
20240112,154300,143665062950,41200,41200,41200,41200,0
|
|
20240112,154200,143665062950,41200,41200,41200,41200,0
|
|
20240112,154100,143665062950,41200,41200,41200,41200,0
|
|
20240112,154000,143665062950,41200,41200,41200,41200,0
|
|
20240112,153900,143665062950,41200,41200,41200,41200,0
|
|
20240112,153800,143665062950,41200,41200,41200,41200,0
|
|
20240112,153700,143665062950,41200,41200,41200,41200,0
|
|
20240112,153600,143665062950,41200,41200,41200,41200,0
|
|
20240112,153500,143665062950,41200,41200,41200,41200,0
|
|
20240112,153400,143665062950,41200,41200,41200,41200,0
|
|
20240112,153300,143665062950,41200,41200,41200,41200,22917
|
|
20240112,153200,143665062950,41200,41200,41200,41200,0
|
|
20240112,153100,143665062950,41200,41200,41200,41200,0
|
|
20240112,153000,143665062950,41200,41200,41200,41200,22917
|
|
20240112,152900,142720882550,41700,41700,41700,41700,0
|
|
20240112,152800,142720882550,41700,41700,41700,41700,0
|
|
20240112,152700,142720882550,41700,41700,41700,41700,0
|
|
20240112,152600,142720882550,41700,41700,41700,41700,0
|
|
20240112,152500,142720882550,41700,41700,41700,41700,0
|
|
20240112,152400,142720882550,41700,41700,41700,41700,0
|
|
20240112,152300,142720882550,41700,41700,41700,41700,0
|
|
20240112,152200,142720882550,41700,41700,41700,41700,0
|
|
20240112,152100,142720882550,41700,41700,41700,41700,0
|
|
20240112,152000,142720882550,41700,41700,41700,41700,0
|
|
20240112,151900,142720882550,41700,41700,41800,41500,6587
|
|
20240112,151800,142446739500,41700,41950,41950,41700,5020
|
|
20240112,151700,142237068050,41850,41800,42000,41700,4771
|
|
20240112,151600,142037642100,41800,41950,41950,41800,3270
|
|
20240112,151500,141900687500,42000,41650,42100,41650,4673
|
|
20240112,151400,141704936950,41650,41650,41700,41600,5356
|
|
20240112,151300,141482024100,41650,41600,41650,41550,1887
|
|
20240112,151200,141403470450,41600,41400,41650,41400,4167
|
|
20240112,151100,141230493700,41400,41700,41700,41200,9332
|
|
20240112,151000,140844300500,41650,41900,42000,41600,5949
|
|
20240112,150900,140595598250,41900,42200,42200,41900,4035
|
|
20240112,150800,140425985650,42150,42250,42300,42150,2417
|
|
20240112,150700,140323915800,42200,42300,42300,42200,2321
|
|
20240112,150600,140225796700,42300,42400,42400,42250,1870
|
|
20240112,150500,140146653150,42400,42300,42400,42250,2332
|
|
20240112,150400,140047972100,42250,42050,42300,42000,4384
|
|
20240112,150300,139863041200,42050,42050,42100,42000,1741
|
|
20240112,150200,139789848200,42050,42050,42100,42050,778
|
|
20240112,150100,139757107000,42050,42100,42150,42000,1448
|
|
20240112,150000,139696163500,42100,42050,42150,42050,540
|
|
20240112,145900,139673432850,42000,42100,42150,42000,447
|
|
20240112,145800,139654633350,42050,42100,42200,42000,778
|
|
20240112,145700,139621894000,42100,42250,42250,42100,1073
|
|
20240112,145600,139576632850,42250,42200,42250,42200,1289
|
|
20240112,145500,139522183600,42250,42250,42250,42200,467
|
|
20240112,145400,139502460200,42200,42250,42250,42200,713
|
|
20240112,145300,139472349200,42200,42100,42300,42100,1446
|
|
20240112,145200,139411315100,42150,42000,42150,41950,2030
|
|
20240112,145100,139325982150,42000,42000,42050,41950,1460
|
|
20240112,145000,139264697100,42000,42150,42150,41950,2191
|
|
20240112,144900,139172623550,42100,42250,42300,42100,2303
|
|
20240112,144800,139075449500,42250,42200,42350,42150,410
|
|
20240112,144700,139058125150,42150,42250,42300,42150,904
|
|
20240112,144600,139019972600,42350,42400,42600,42250,3172
|
|
20240112,144500,138885521850,42400,42400,42450,42300,914
|
|
20240112,144400,138846806700,42450,42450,42600,42400,591
|
|
20240112,144300,138821700150,42450,42450,42600,42450,823
|
|
20240112,144200,138786701150,42450,42600,42700,42450,1284
|
|
20240112,144100,138732081800,42600,42350,42700,42350,5601
|
|
20240112,144000,138493621750,42300,42400,42450,42300,1084
|
|
20240112,143900,138447648750,42200,42350,42450,42200,1642
|
|
20240112,143800,138378046100,42350,42250,42500,42200,965
|
|
20240112,143700,138337161650,42200,42450,42500,42200,3672
|
|
20240112,143600,138181433350,42450,42400,42500,42400,3577
|
|
20240112,143500,138029708300,42400,42300,42400,42250,1440
|
|
20240112,143400,137968773500,42300,42150,42400,42150,696
|
|
20240112,143300,137939350550,42250,41950,42250,41900,2336
|
|
20240112,143200,137841247100,41950,42200,42200,41950,3908
|
|
20240112,143100,137676897800,42200,42400,42450,42200,1096
|
|
20240112,143000,137630527450,42400,42500,42500,42400,860
|
|
20240112,142900,137594036250,42500,42550,42600,42450,907
|
|
20240112,142800,137555453600,42550,42550,42650,42500,1975
|
|
20240112,142700,137471341400,42550,42450,42550,42450,1539
|
|
20240112,142600,137405868400,42500,42400,42500,42400,889
|
|
20240112,142500,137368117100,42350,42400,42500,42200,1804
|
|
20240112,142400,137291636500,42200,42450,42450,42200,1479
|
|
20240112,142300,137228959600,42400,42350,42550,42300,889
|
|
20240112,142200,137191236300,42350,42200,42350,42200,466
|
|
20240112,142100,137171533850,42250,42050,42300,42000,486
|
|
20240112,142000,137151039050,42150,42200,42250,42000,579
|
|
20240112,141900,137126652600,42050,42150,42200,42050,614
|
|
20240112,141800,137100780300,42150,42250,42300,42100,777
|
|
20240112,141700,137067985850,42200,42000,42250,42000,1131
|
|
20240112,141600,137020385800,41950,42100,42100,41900,2468
|
|
20240112,141500,136916824350,42100,42050,42150,41950,2228
|
|
20240112,141400,136823265400,42100,42250,42250,42000,619
|
|
20240112,141300,136797217950,42300,42050,42300,42050,544
|
|
20240112,141200,136774237350,42250,42100,42250,42000,1406
|
|
20240112,141100,136715101450,42100,42000,42150,42000,747
|
|
20240112,141000,136683691600,42050,42150,42200,42050,2545
|
|
20240112,140900,136576513750,42150,42350,42500,42100,819
|
|
20240112,140800,136541862050,42250,42200,42300,42050,2943
|
|
20240112,140700,136417844700,42200,42600,42650,42200,1169
|
|
20240112,140600,136368329650,42600,42500,42750,42450,1387
|
|
20240112,140500,136309389400,42500,42800,42900,42500,2040
|
|
20240112,140400,136222325550,42800,43050,43100,42800,1735
|
|
20240112,140300,136147778600,43050,43100,43100,43000,1182
|
|
20240112,140200,136096893700,43100,43050,43150,43000,2368
|
|
20240112,140100,135994930050,43050,42800,43150,42800,7131
|
|
20240112,140000,135688135050,42800,42850,42850,42750,962
|
|
20240112,135900,135646934400,42850,42850,42850,42800,1724
|
|
20240112,135800,135573101950,42800,42800,42850,42750,1183
|
|
20240112,135700,135522492500,42750,42750,42800,42700,1191
|
|
20240112,135600,135471593400,42750,42800,42850,42700,1251
|
|
20240112,135500,135418050850,42800,42600,42850,42600,1758
|
|
20240112,135400,135342949750,42600,42550,42700,42550,1576
|
|
20240112,135300,135275810800,42550,42550,42600,42500,701
|
|
20240112,135200,135245988450,42550,42600,42600,42450,538
|
|
20240112,135100,135223097100,42600,42700,42750,42500,2020
|
|
20240112,135000,135136973800,42650,42300,42700,42250,3817
|
|
20240112,134900,134974615650,42300,42250,42400,42250,687
|
|
20240112,134800,134945563950,42300,42400,42450,42300,588
|
|
20240112,134700,134920639250,42450,42500,42550,42400,1369
|
|
20240112,134600,134862489900,42550,42300,42600,42250,7350
|
|
20240112,134500,134549978600,42300,41950,42300,41950,2592
|
|
20240112,134400,134440807450,41950,41850,42000,41800,1827
|
|
20240112,134300,134364212350,41800,41700,41900,41650,4009
|
|
20240112,134200,134196731750,41700,42150,42150,41500,14690
|
|
20240112,134100,133584453300,42050,42250,42250,42050,3013
|
|
20240112,134000,133457484150,42200,42250,42300,42200,965
|
|
20240112,133900,133416693300,42300,42600,42600,42250,2953
|
|
20240112,133800,133291429200,42650,42550,42700,42550,1075
|
|
20240112,133700,133245614550,42500,42500,42600,42500,840
|
|
20240112,133600,133209862850,42500,42500,42650,42400,2501
|
|
20240112,133500,133103506300,42450,42350,42500,42350,783
|
|
20240112,133400,133070273350,42400,42250,42400,42200,2871
|
|
20240112,133300,132948854650,42300,42300,42400,42250,852
|
|
20240112,133200,132912812400,42350,42300,42400,42300,1130
|
|
20240112,133100,132864969350,42350,42350,42400,42250,2447
|
|
20240112,133000,132761408700,42250,42350,42500,42100,2751
|
|
20240112,132900,132645187300,42350,42200,42350,42150,1541
|
|
20240112,132800,132580119950,42150,42100,42200,42100,861
|
|
20240112,132700,132543832200,42150,42050,42200,42000,2576
|
|
20240112,132600,132435496700,42000,42250,42250,42000,9472
|
|
20240112,132500,132037187350,42300,42350,42350,42200,1588
|
|
20240112,132400,131970040550,42300,42300,42500,42200,3151
|
|
20240112,132300,131836643500,42300,42150,42350,42150,1330
|
|
20240112,132200,131780456150,42150,42250,42300,42100,2366
|
|
20240112,132100,131680588350,42250,42050,42250,42000,5096
|
|
20240112,132000,131466023600,42050,42250,42250,42000,9799
|
|
20240112,131900,131053853400,42100,42200,42500,42050,7557
|
|
20240112,131800,130734835450,42150,42800,42850,42150,12704
|
|
20240112,131700,130194821200,42800,43000,43050,42700,9292
|
|
20240112,131600,129796499000,43050,43050,43150,43000,3234
|
|
20240112,131500,129657331900,43050,43200,43200,43000,2874
|
|
20240112,131400,129533403500,43200,43350,43350,43200,1092
|
|
20240112,131300,129486142900,43350,43250,43500,43250,1712
|
|
20240112,131200,129411844050,43300,43300,43350,43150,1952
|
|
20240112,131100,129327466100,43350,43500,43500,43300,2939
|
|
20240112,131000,129199817950,43450,43500,43550,43450,2250
|
|
20240112,130900,129101997850,43500,43700,43750,43500,2443
|
|
20240112,130800,128995664250,43700,43850,43950,43700,1169
|
|
20240112,130700,128944429450,43850,43850,43950,43850,1021
|
|
20240112,130600,128899619200,43850,43800,43900,43750,1364
|
|
20240112,130500,128839864300,43800,43900,43950,43800,1632
|
|
20240112,130400,128768327150,43900,44100,44100,43850,2325
|
|
20240112,130300,128666109900,44050,44100,44200,44000,8534
|
|
20240112,130200,128289551250,44100,43950,44200,43900,5916
|
|
20240112,130100,128028931150,43900,43500,43900,43500,3218
|
|
20240112,130000,127888242950,43550,43550,43600,43500,2382
|
|
20240112,125900,127784571550,43550,43500,43600,43450,1500
|
|
20240112,125800,127719266600,43500,43550,43550,43350,2642
|
|
20240112,125700,127604404000,43500,43300,43550,43300,2316
|
|
20240112,125600,127503820450,43350,43300,43450,43300,1219
|
|
20240112,125500,127450970200,43250,43300,43450,43250,2381
|
|
20240112,125400,127347791750,43300,43150,43300,43100,1788
|
|
20240112,125300,127270537700,43150,43150,43200,43100,1199
|
|
20240112,125200,127218813550,43150,43100,43200,43050,4788
|
|
20240112,125100,127012333400,43100,43000,43150,43000,2001
|
|
20240112,125000,126926097650,43000,42850,43000,42850,1218
|
|
20240112,124900,126873794500,42900,42850,42900,42850,1003
|
|
20240112,124800,126830804300,42850,42950,42950,42800,1047
|
|
20240112,124700,126785939300,43000,42850,43000,42850,898
|
|
20240112,124600,126747445800,42850,42900,43050,42800,1823
|
|
20240112,124500,126669275250,42900,43000,43200,42800,5127
|
|
20240112,124400,126448997300,42950,42950,43000,42900,789
|
|
20240112,124300,126415103000,42950,42850,43000,42750,2931
|
|
20240112,124200,126289494700,42850,42850,42900,42800,1490
|
|
20240112,124100,126225670500,42850,42900,42900,42850,917
|
|
20240112,124000,126186360600,42900,43050,43050,42800,5848
|
|
20240112,123900,125935598050,43050,42950,43200,42950,1232
|
|
20240112,123800,125882548300,42950,43200,43300,42950,5780
|
|
20240112,123700,125633443450,43200,43250,43250,43150,963
|
|
20240112,123600,125591839300,43200,43100,43200,43000,1984
|
|
20240112,123500,125506331450,43050,43050,43200,42950,5399
|
|
20240112,123400,125274120650,43050,43200,43250,43000,5484
|
|
20240112,123300,125037639700,43200,43250,43450,43000,11316
|
|
20240112,123200,124549635850,43300,43750,43750,43200,7733
|
|
20240112,123100,124213811050,43700,44000,44150,43700,4020
|
|
20240112,123000,124037044350,44000,43500,44050,43300,7663
|
|
20240112,122900,123703412850,43500,44250,44250,43500,22683
|
|
20240112,122800,122707741600,44250,44350,44400,44250,2434
|
|
20240112,122700,122599893550,44350,44400,44450,44300,1989
|
|
20240112,122600,122511660900,44400,44400,44450,44400,1543
|
|
20240112,122500,122443143950,44450,44500,44500,44400,528
|
|
20240112,122400,122419674600,44400,44550,44600,44400,935
|
|
20240112,122300,122378083650,44550,44600,44650,44550,1722
|
|
20240112,122200,122301343050,44550,44500,44650,44450,1720
|
|
20240112,122100,122224748700,44500,44350,44500,44300,2889
|
|
20240112,122000,122096501350,44350,44400,44400,44350,2587
|
|
20240112,121900,121981691500,44450,44450,44500,44400,2279
|
|
20240112,121800,121880417550,44450,44500,44500,44450,1815
|
|
20240112,121700,121799674450,44500,44600,44600,44500,1306
|
|
20240112,121600,121741554750,44550,44700,44700,44500,928
|
|
20240112,121500,121700195700,44700,44550,44750,44550,628
|
|
20240112,121400,121672165650,44600,44550,44600,44550,962
|
|
20240112,121300,121629300350,44600,44600,44750,44550,1709
|
|
20240112,121200,121553034300,44600,44550,44650,44500,2166
|
|
20240112,121100,121456549100,44750,44600,44750,44550,1882
|
|
20240112,121000,121372558350,44600,44700,44700,44600,1687
|
|
20240112,120900,121297287100,44700,44750,44750,44650,1359
|
|
20240112,120800,121236559200,44750,44850,45050,44750,1617
|
|
20240112,120700,121163891600,44850,44950,45000,44850,2691
|
|
20240112,120600,121043062450,45000,44900,45100,44850,9738
|
|
20240112,120500,120605082700,44900,44700,44900,44700,1086
|
|
20240112,120400,120556430600,44700,44800,44850,44600,1954
|
|
20240112,120300,120468954150,44850,44350,44850,44350,1637
|
|
20240112,120200,120395900500,44400,44450,44550,44400,3834
|
|
20240112,120100,120225515050,44450,44550,44550,44450,2511
|
|
20240112,120000,120113814650,44650,44650,44650,44500,2931
|
|
20240112,115900,119983179650,44650,44800,44800,44600,1815
|
|
20240112,115800,119902143150,44750,44700,44750,44650,1223
|
|
20240112,115700,119847491100,44700,44900,44900,44650,3279
|
|
20240112,115600,119700780850,44850,44750,44900,44700,1874
|
|
20240112,115500,119616852400,44700,44650,44800,44650,1133
|
|
20240112,115400,119566214450,44650,44650,44700,44550,1017
|
|
20240112,115300,119520827250,44650,44750,44750,44650,646
|
|
20240112,115200,119491945850,44750,44500,44750,44500,2481
|
|
20240112,115100,119381242650,44500,44450,44600,44450,3044
|
|
20240112,115000,119245821000,44450,44350,44650,44300,2396
|
|
20240112,114900,119139336350,44300,44700,44800,44250,16940
|
|
20240112,114800,118385425150,44700,44700,44800,44700,1401
|
|
20240112,114700,118322753450,44700,44850,44900,44650,1592
|
|
20240112,114600,118251560150,44700,44750,44850,44650,2377
|
|
20240112,114500,118145315450,44750,44800,44800,44500,12388
|
|
20240112,114400,117592930450,44800,45050,45050,44750,5656
|
|
20240112,114300,117339199650,45050,45150,45300,45050,2016
|
|
20240112,114200,117248098900,45150,45100,45200,45050,791
|
|
20240112,114100,117212405150,45050,45000,45100,44950,760
|
|
20240112,114000,117178169750,45000,45150,45150,44850,1592
|
|
20240112,113900,117106642650,45100,44900,45150,44850,2094
|
|
20240112,113800,117012543400,44900,44850,44950,44750,3333
|
|
20240112,113700,116863108850,44850,44850,44900,44750,4778
|
|
20240112,113600,116649068950,44900,44900,44900,44800,3342
|
|
20240112,113500,116499191100,44900,45100,45150,44900,4032
|
|
20240112,113400,116317876300,45050,45500,45650,44950,4877
|
|
20240112,113300,116097805650,45500,45400,45900,45300,9839
|
|
20240112,113200,115649041950,45350,45450,45550,45350,1345
|
|
20240112,113100,115587897850,45450,45500,45500,45150,2373
|
|
20240112,113000,115480396350,45450,45000,45600,44900,9656
|
|
20240112,112900,115042049800,44950,44850,45000,44850,1575
|
|
20240112,112800,114971319050,44850,45000,45050,44800,4025
|
|
20240112,112700,114790630750,45000,44900,45200,44750,6246
|
|
20240112,112600,114509769950,44800,45350,45450,44700,11555
|
|
20240112,112500,113989074400,45350,45600,45600,45250,6826
|
|
20240112,112400,113679130250,45600,45600,45900,45600,3145
|
|
20240112,112300,113535272900,45700,45600,45750,45500,4076
|
|
20240112,112200,113349421200,45600,45750,46050,45500,15427
|
|
20240112,112100,112642580600,45800,45400,46050,45350,16733
|
|
20240112,112000,111876036550,45400,46400,46450,45350,29492
|
|
20240112,111900,110523448000,46400,45750,46450,45550,53382
|
|
20240112,111800,108060857550,45800,45350,45950,45300,31613
|
|
20240112,111700,106614426700,45300,44800,45350,44700,10262
|
|
20240112,111600,106152223100,44800,44700,44800,44600,1085
|
|
20240112,111500,106103708800,44600,44650,44700,44600,659
|
|
20240112,111400,106074301150,44650,44750,44800,44600,1414
|
|
20240112,111300,106011082700,44700,44450,44750,44450,3701
|
|
20240112,111200,105846086850,44450,44450,44500,44400,2714
|
|
20240112,111100,105725472150,44450,44500,44550,44400,5155
|
|
20240112,111000,105496204850,44500,44700,44750,44450,6095
|
|
20240112,110900,105224762700,44700,44800,44800,44650,1135
|
|
20240112,110800,105174012100,44800,44700,44850,44600,2937
|
|
20240112,110700,105042755900,44700,44900,44900,44700,1462
|
|
20240112,110600,104977292800,44850,44700,44900,44650,1954
|
|
20240112,110500,104889907200,44700,44800,44850,44700,3991
|
|
20240112,110400,104711300900,44850,45050,45050,44800,1765
|
|
20240112,110300,104631993600,45050,45100,45150,45000,1463
|
|
20240112,110200,104566081550,45100,44800,45150,44750,2872
|
|
20240112,110100,104436874300,44800,45100,45150,44800,4563
|
|
20240112,110000,104231791600,45100,45300,45350,45000,5025
|
|
20240112,105900,104004709250,45350,45550,45600,45200,5392
|
|
20240112,105800,103760426950,45550,45450,45600,45400,6925
|
|
20240112,105700,103445438850,45500,45300,45650,45300,10467
|
|
20240112,105600,102968891400,45300,45100,45500,45100,8383
|
|
20240112,105500,102588543100,45150,45050,45200,45000,1926
|
|
20240112,105400,102501678650,45050,45050,45100,45000,2901
|
|
20240112,105300,102371035100,45000,45250,45250,45000,2060
|
|
20240112,105200,102278011050,45200,45250,45300,45200,2118
|
|
20240112,105100,102182169700,45300,44900,45300,44850,2323
|
|
20240112,105000,102077486950,45000,45050,45050,44800,2970
|
|
20240112,104900,101944008700,45050,45250,45350,45000,5482
|
|
20240112,104800,101696342200,45300,45150,45350,45100,9498
|
|
20240112,104700,101266685450,45150,44900,45200,44850,6908
|
|
20240112,104600,100955433400,44900,44550,44900,44550,2170
|
|
20240112,104500,100858413550,44550,44500,44600,44450,1529
|
|
20240112,104400,100790345100,44500,44600,44600,44450,2100
|
|
20240112,104300,100696912650,44600,44500,44750,44450,2283
|
|
20240112,104200,100595254100,44500,44700,44750,44400,7341
|
|
20240112,104100,100268601750,44700,44850,44900,44700,2936
|
|
20240112,104000,100137052650,44900,44900,44950,44850,2644
|
|
20240112,103900,100018390050,44900,44850,45100,44600,1759
|
|
20240112,103800,99939590250,44850,45050,45200,44750,11309
|
|
20240112,103700,99430306000,45000,44650,45100,44500,8167
|
|
20240112,103600,99064346700,44650,44450,44700,44400,2522
|
|
20240112,103500,98952146400,44450,44600,44650,44400,3182
|
|
20240112,103400,98810522850,44600,44350,44650,44350,2637
|
|
20240112,103300,98693083550,44300,44750,44750,44200,10140
|
|
20240112,103200,98242987400,44750,44700,44800,44500,2309
|
|
20240112,103100,98140050050,44750,44550,44850,44400,13610
|
|
20240112,103000,97533402650,44550,44900,44900,44550,4951
|
|
20240112,102900,97312155900,44900,45100,45100,44850,3706
|
|
20240112,102800,97145633550,45100,44900,45150,44500,20370
|
|
20240112,102700,96235592850,44850,44900,45050,44500,15872
|
|
20240112,102600,95525388800,44900,45050,45300,44900,8918
|
|
20240112,102500,95122662600,45100,45450,45550,45000,9818
|
|
20240112,102400,94677643350,45500,44800,45500,44700,9465
|
|
20240112,102300,94251549450,44750,44950,45500,44700,19415
|
|
20240112,102200,93376421250,44950,45350,45750,44750,31722
|
|
20240112,102100,91944082500,45450,45850,46750,45100,54778
|
|
20240112,102000,89420413200,45850,46700,46800,45750,51718
|
|
20240112,101900,87027831150,46700,45650,46750,45600,106150
|
|
20240112,101800,82111588250,45650,45100,46000,44950,45761
|
|
20240112,101700,80017137350,45100,44550,45200,44500,6423
|
|
20240112,101600,79728761000,44500,44550,45050,44500,10671
|
|
20240112,101500,79251607200,44600,45300,45700,44150,35800
|
|
20240112,101400,77638457250,45300,45350,45450,45050,17176
|
|
20240112,101300,76861709300,45400,44700,45550,44700,44192
|
|
20240112,101200,74860445000,44750,44250,45400,44150,36067
|
|
20240112,101100,73241608700,44250,43900,44250,43900,4491
|
|
20240112,101000,73043747550,43950,43650,43950,43600,3345
|
|
20240112,100900,72897431100,43650,43400,43700,43050,4557
|
|
20240112,100800,72700154100,43450,44050,44050,43000,17119
|
|
20240112,100700,71955410200,44000,44050,44150,44000,2405
|
|
20240112,100600,71849405550,44100,44200,44250,43950,3921
|
|
20240112,100500,71676550050,44250,44400,44650,44200,13824
|
|
20240112,100400,71062449650,44350,43950,44350,43800,5351
|
|
20240112,100300,70826666600,43950,44300,44300,43900,7663
|
|
20240112,100200,70489394000,44200,44200,44300,44000,12451
|
|
20240112,100100,69939785500,44200,43800,44450,43800,26384
|
|
20240112,100000,68775092050,43800,43150,43800,43150,7188
|
|
20240112,095900,68462112900,43200,43050,43350,43000,3729
|
|
20240112,095800,68301456750,43050,43050,43100,43000,3426
|
|
20240112,095700,68154049950,43050,43200,43250,43050,3330
|
|
20240112,095600,68010354400,43250,43350,43450,43200,3255
|
|
20240112,095500,67869288050,43350,43500,43500,43300,7220
|
|
20240112,095400,67555835350,43450,43600,43600,43400,8463
|
|
20240112,095300,67187813000,43550,43550,43650,43500,2446
|
|
20240112,095200,67081246500,43550,43350,43700,43350,4166
|
|
20240112,095100,66900123100,43450,43800,43900,43200,9285
|
|
20240112,095000,66495737650,43800,43400,44050,43300,23341
|
|
20240112,094900,65473901950,43400,43150,43400,43100,4049
|
|
20240112,094800,65298772750,43100,43150,43150,42950,6453
|
|
20240112,094700,65021115350,43050,42950,43200,42900,7126
|
|
20240112,094600,64714431150,42950,42950,43300,42800,10795
|
|
20240112,094500,64249575750,42950,42550,42950,42450,6837
|
|
20240112,094400,63956976350,42550,42650,42700,42450,17476
|
|
20240112,094300,63213183850,42700,43100,43250,42350,40178
|
|
20240112,094200,61491501800,43100,43100,43450,43100,11414
|
|
20240112,094100,60997514950,43100,43800,43800,43100,17294
|
|
20240112,094000,60248178500,43800,43550,43800,43300,16933
|
|
20240112,093900,59512576800,43600,43600,44050,43450,28106
|
|
20240112,093800,58283364000,43600,44600,44600,43350,49213
|
|
20240112,093700,56124465700,44550,45900,46300,44550,87621
|
|
20240112,093600,52121690600,45900,45700,45950,45050,70279
|
|
20240112,093500,48918009550,45650,44500,45800,44500,87250
|
|
20240112,093400,44970254750,44650,44450,44650,44000,33904
|
|
20240112,093300,43463258600,44400,43850,44500,43800,16588
|
|
20240112,093200,42730955550,43900,44150,44200,43700,10193
|
|
20240112,093100,42283835900,44150,44200,44300,43700,23154
|
|
20240112,093000,41265027600,44200,43150,44400,43150,65805
|
|
20240112,092900,38378225750,43200,42650,43200,42650,6546
|
|
20240112,092800,38096867100,42650,42650,43100,42600,7631
|
|
20240112,092700,37769632600,42700,43000,43100,42600,5704
|
|
20240112,092600,37525166500,43000,42450,43200,42450,29703
|
|
20240112,092500,36249434400,42500,42250,42550,42250,8372
|
|
20240112,092400,35894181650,42250,42450,42500,42200,4384
|
|
20240112,092300,35708695350,42400,42350,42500,42150,6847
|
|
20240112,092200,35419090200,42350,42100,42400,42050,11777
|
|
20240112,092100,34922227750,42150,42000,42350,41950,15578
|
|
20240112,092000,34265709250,41950,42950,42950,41950,24899
|
|
20240112,091900,33212106150,42950,42950,43000,42500,9728
|
|
20240112,091800,32796707200,42950,43100,43100,42800,9135
|
|
20240112,091700,32404855100,43150,43150,43550,43000,15679
|
|
20240112,091600,31726240700,43150,42900,43300,42700,10675
|
|
20240112,091500,31267592000,43000,42900,43050,42550,15353
|
|
20240112,091400,30611581400,42950,42850,43350,42700,21348
|
|
20240112,091300,29693599250,42900,43500,43950,42850,21539
|
|
20240112,091200,28761169400,43600,43550,43850,42900,32821
|
|
20240112,091100,27341696600,43650,43550,44200,43500,22954
|
|
20240112,091000,26336533900,43500,43950,44000,43350,25319
|
|
20240112,090900,25230623700,43950,44100,44450,43800,29175
|
|
20240112,090800,23945585000,44100,45000,45050,44000,37700
|
|
20240112,090700,22267561950,45000,44000,45150,43900,59912
|
|
20240112,090600,19600248500,44000,44500,45800,44000,138684
|
|
20240112,090500,13358310050,44450,43800,44600,42850,119505
|
|
20240112,090400,8121775950,43400,43400,43400,43400,0
|
|
20240112,090300,8121775950,43400,43400,43400,43400,0
|
|
20240112,090200,8121775950,43400,42050,43400,41400,91380
|
|
20240112,090100,4245632800,42000,40100,42500,40100,79809
|
|
20240112,090000,968367100,40100,39500,40100,39350,21298
|