726 lines
39 KiB
CSV
726 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,210300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,210200,26320077100,41200,41200,41200,41200,0
|
|
20240115,210100,26320077100,41200,41200,41200,41200,0
|
|
20240115,210000,26320077100,41200,41200,41200,41200,0
|
|
20240115,205900,26320077100,41200,41200,41200,41200,0
|
|
20240115,205800,26320077100,41200,41200,41200,41200,0
|
|
20240115,205700,26320077100,41200,41200,41200,41200,0
|
|
20240115,205600,26320077100,41200,41200,41200,41200,0
|
|
20240115,205500,26320077100,41200,41200,41200,41200,0
|
|
20240115,205400,26320077100,41200,41200,41200,41200,0
|
|
20240115,205300,26320077100,41200,41200,41200,41200,0
|
|
20240115,205200,26320077100,41200,41200,41200,41200,0
|
|
20240115,205100,26320077100,41200,41200,41200,41200,0
|
|
20240115,205000,26320077100,41200,41200,41200,41200,0
|
|
20240115,204900,26320077100,41200,41200,41200,41200,0
|
|
20240115,204800,26320077100,41200,41200,41200,41200,0
|
|
20240115,204700,26320077100,41200,41200,41200,41200,0
|
|
20240115,204600,26320077100,41200,41200,41200,41200,0
|
|
20240115,204500,26320077100,41200,41200,41200,41200,0
|
|
20240115,204400,26320077100,41200,41200,41200,41200,0
|
|
20240115,204300,26320077100,41200,41200,41200,41200,0
|
|
20240115,204200,26320077100,41200,41200,41200,41200,0
|
|
20240115,204100,26320077100,41200,41200,41200,41200,0
|
|
20240115,204000,26320077100,41200,41200,41200,41200,0
|
|
20240115,203900,26320077100,41200,41200,41200,41200,0
|
|
20240115,203800,26320077100,41200,41200,41200,41200,0
|
|
20240115,203700,26320077100,41200,41200,41200,41200,0
|
|
20240115,203600,26320077100,41200,41200,41200,41200,0
|
|
20240115,203500,26320077100,41200,41200,41200,41200,0
|
|
20240115,203400,26320077100,41200,41200,41200,41200,0
|
|
20240115,203300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,203200,26320077100,41200,41200,41200,41200,0
|
|
20240115,203100,26320077100,41200,41200,41200,41200,0
|
|
20240115,203000,26320077100,41200,41200,41200,41200,0
|
|
20240115,202900,26320077100,41200,41200,41200,41200,0
|
|
20240115,202800,26320077100,41200,41200,41200,41200,0
|
|
20240115,202700,26320077100,41200,41200,41200,41200,0
|
|
20240115,202600,26320077100,41200,41200,41200,41200,0
|
|
20240115,202500,26320077100,41200,41200,41200,41200,0
|
|
20240115,202400,26320077100,41200,41200,41200,41200,0
|
|
20240115,202300,26320077100,41200,41200,41200,41200,0
|
|
20240115,202200,26320077100,41200,41200,41200,41200,0
|
|
20240115,202100,26320077100,41200,41200,41200,41200,0
|
|
20240115,202000,26320077100,41200,41200,41200,41200,0
|
|
20240115,201900,26320077100,41200,41200,41200,41200,0
|
|
20240115,201800,26320077100,41200,41200,41200,41200,0
|
|
20240115,201700,26320077100,41200,41200,41200,41200,0
|
|
20240115,201600,26320077100,41200,41200,41200,41200,0
|
|
20240115,201500,26320077100,41200,41200,41200,41200,0
|
|
20240115,201400,26320077100,41200,41200,41200,41200,0
|
|
20240115,201300,26320077100,41200,41200,41200,41200,0
|
|
20240115,201200,26320077100,41200,41200,41200,41200,0
|
|
20240115,201100,26320077100,41200,41200,41200,41200,0
|
|
20240115,201000,26320077100,41200,41200,41200,41200,0
|
|
20240115,200900,26320077100,41200,41200,41200,41200,0
|
|
20240115,200800,26320077100,41200,41200,41200,41200,0
|
|
20240115,200700,26320077100,41200,41200,41200,41200,0
|
|
20240115,200600,26320077100,41200,41200,41200,41200,0
|
|
20240115,200500,26320077100,41200,41200,41200,41200,0
|
|
20240115,200400,26320077100,41200,41200,41200,41200,0
|
|
20240115,200300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,200200,26320077100,41200,41200,41200,41200,0
|
|
20240115,200100,26320077100,41200,41200,41200,41200,0
|
|
20240115,200000,26320077100,41200,41200,41200,41200,0
|
|
20240115,195900,26320077100,41200,41200,41200,41200,0
|
|
20240115,195800,26320077100,41200,41200,41200,41200,0
|
|
20240115,195700,26320077100,41200,41200,41200,41200,0
|
|
20240115,195600,26320077100,41200,41200,41200,41200,0
|
|
20240115,195500,26320077100,41200,41200,41200,41200,0
|
|
20240115,195400,26320077100,41200,41200,41200,41200,0
|
|
20240115,195300,26320077100,41200,41200,41200,41200,0
|
|
20240115,195200,26320077100,41200,41200,41200,41200,0
|
|
20240115,195100,26320077100,41200,41200,41200,41200,0
|
|
20240115,195000,26320077100,41200,41200,41200,41200,0
|
|
20240115,194900,26320077100,41200,41200,41200,41200,0
|
|
20240115,194800,26320077100,41200,41200,41200,41200,0
|
|
20240115,194700,26320077100,41200,41200,41200,41200,0
|
|
20240115,194600,26320077100,41200,41200,41200,41200,0
|
|
20240115,194500,26320077100,41200,41200,41200,41200,0
|
|
20240115,194400,26320077100,41200,41200,41200,41200,0
|
|
20240115,194300,26320077100,41200,41200,41200,41200,0
|
|
20240115,194200,26320077100,41200,41200,41200,41200,0
|
|
20240115,194100,26320077100,41200,41200,41200,41200,0
|
|
20240115,194000,26320077100,41200,41200,41200,41200,0
|
|
20240115,193900,26320077100,41200,41200,41200,41200,0
|
|
20240115,193800,26320077100,41200,41200,41200,41200,0
|
|
20240115,193700,26320077100,41200,41200,41200,41200,0
|
|
20240115,193600,26320077100,41200,41200,41200,41200,0
|
|
20240115,193500,26320077100,41200,41200,41200,41200,0
|
|
20240115,193400,26320077100,41200,41200,41200,41200,0
|
|
20240115,193300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,193200,26320077100,41200,41200,41200,41200,0
|
|
20240115,193100,26320077100,41200,41200,41200,41200,0
|
|
20240115,193000,26320077100,41200,41200,41200,41200,0
|
|
20240115,192900,26320077100,41200,41200,41200,41200,0
|
|
20240115,192800,26320077100,41200,41200,41200,41200,0
|
|
20240115,192700,26320077100,41200,41200,41200,41200,0
|
|
20240115,192600,26320077100,41200,41200,41200,41200,0
|
|
20240115,192500,26320077100,41200,41200,41200,41200,0
|
|
20240115,192400,26320077100,41200,41200,41200,41200,0
|
|
20240115,192300,26320077100,41200,41200,41200,41200,0
|
|
20240115,192200,26320077100,41200,41200,41200,41200,0
|
|
20240115,192100,26320077100,41200,41200,41200,41200,0
|
|
20240115,192000,26320077100,41200,41200,41200,41200,0
|
|
20240115,191900,26320077100,41200,41200,41200,41200,0
|
|
20240115,191800,26320077100,41200,41200,41200,41200,0
|
|
20240115,191700,26320077100,41200,41200,41200,41200,0
|
|
20240115,191600,26320077100,41200,41200,41200,41200,0
|
|
20240115,191500,26320077100,41200,41200,41200,41200,0
|
|
20240115,191400,26320077100,41200,41200,41200,41200,0
|
|
20240115,191300,26320077100,41200,41200,41200,41200,0
|
|
20240115,191200,26320077100,41200,41200,41200,41200,0
|
|
20240115,191100,26320077100,41200,41200,41200,41200,0
|
|
20240115,191000,26320077100,41200,41200,41200,41200,0
|
|
20240115,190900,26320077100,41200,41200,41200,41200,0
|
|
20240115,190800,26320077100,41200,41200,41200,41200,0
|
|
20240115,190700,26320077100,41200,41200,41200,41200,0
|
|
20240115,190600,26320077100,41200,41200,41200,41200,0
|
|
20240115,190500,26320077100,41200,41200,41200,41200,0
|
|
20240115,190400,26320077100,41200,41200,41200,41200,0
|
|
20240115,190300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,190200,26320077100,41200,41200,41200,41200,0
|
|
20240115,190100,26320077100,41200,41200,41200,41200,0
|
|
20240115,190000,26320077100,41200,41200,41200,41200,0
|
|
20240115,185900,26320077100,41200,41200,41200,41200,0
|
|
20240115,185800,26320077100,41200,41200,41200,41200,0
|
|
20240115,185700,26320077100,41200,41200,41200,41200,0
|
|
20240115,185600,26320077100,41200,41200,41200,41200,0
|
|
20240115,185500,26320077100,41200,41200,41200,41200,0
|
|
20240115,185400,26320077100,41200,41200,41200,41200,0
|
|
20240115,185300,26320077100,41200,41200,41200,41200,0
|
|
20240115,185200,26320077100,41200,41200,41200,41200,0
|
|
20240115,185100,26320077100,41200,41200,41200,41200,0
|
|
20240115,185000,26320077100,41200,41200,41200,41200,0
|
|
20240115,184900,26320077100,41200,41200,41200,41200,0
|
|
20240115,184800,26320077100,41200,41200,41200,41200,0
|
|
20240115,184700,26320077100,41200,41200,41200,41200,0
|
|
20240115,184600,26320077100,41200,41200,41200,41200,0
|
|
20240115,184500,26320077100,41200,41200,41200,41200,0
|
|
20240115,184400,26320077100,41200,41200,41200,41200,0
|
|
20240115,184300,26320077100,41200,41200,41200,41200,0
|
|
20240115,184200,26320077100,41200,41200,41200,41200,0
|
|
20240115,184100,26320077100,41200,41200,41200,41200,0
|
|
20240115,184000,26320077100,41200,41200,41200,41200,0
|
|
20240115,183900,26320077100,41200,41200,41200,41200,0
|
|
20240115,183800,26320077100,41200,41200,41200,41200,0
|
|
20240115,183700,26320077100,41200,41200,41200,41200,0
|
|
20240115,183600,26320077100,41200,41200,41200,41200,0
|
|
20240115,183500,26320077100,41200,41200,41200,41200,0
|
|
20240115,183400,26320077100,41200,41200,41200,41200,0
|
|
20240115,183300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,183200,26320077100,41200,41200,41200,41200,0
|
|
20240115,183100,26320077100,41200,41200,41200,41200,0
|
|
20240115,183000,26320077100,41200,41200,41200,41200,0
|
|
20240115,182900,26320077100,41200,41200,41200,41200,0
|
|
20240115,182800,26320077100,41200,41200,41200,41200,0
|
|
20240115,182700,26320077100,41200,41200,41200,41200,0
|
|
20240115,182600,26320077100,41200,41200,41200,41200,0
|
|
20240115,182500,26320077100,41200,41200,41200,41200,0
|
|
20240115,182400,26320077100,41200,41200,41200,41200,0
|
|
20240115,182300,26320077100,41200,41200,41200,41200,0
|
|
20240115,182200,26320077100,41200,41200,41200,41200,0
|
|
20240115,182100,26320077100,41200,41200,41200,41200,0
|
|
20240115,182000,26320077100,41200,41200,41200,41200,0
|
|
20240115,181900,26320077100,41200,41200,41200,41200,0
|
|
20240115,181800,26320077100,41200,41200,41200,41200,0
|
|
20240115,181700,26320077100,41200,41200,41200,41200,0
|
|
20240115,181600,26320077100,41200,41200,41200,41200,0
|
|
20240115,181500,26320077100,41200,41200,41200,41200,0
|
|
20240115,181400,26320077100,41200,41200,41200,41200,0
|
|
20240115,181300,26320077100,41200,41200,41200,41200,0
|
|
20240115,181200,26320077100,41200,41200,41200,41200,0
|
|
20240115,181100,26320077100,41200,41200,41200,41200,0
|
|
20240115,181000,26320077100,41200,41200,41200,41200,0
|
|
20240115,180900,26320077100,41200,41200,41200,41200,0
|
|
20240115,180800,26320077100,41200,41200,41200,41200,0
|
|
20240115,180700,26320077100,41200,41200,41200,41200,0
|
|
20240115,180600,26320077100,41200,41200,41200,41200,0
|
|
20240115,180500,26320077100,41200,41200,41200,41200,0
|
|
20240115,180400,26320077100,41200,41200,41200,41200,0
|
|
20240115,180300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,180200,26320077100,41200,41200,41200,41200,0
|
|
20240115,180100,26320077100,41200,41200,41200,41200,0
|
|
20240115,180000,26320077100,41200,41200,41200,41200,0
|
|
20240115,175900,26320077100,41200,41200,41200,41200,0
|
|
20240115,175800,26320077100,41200,41200,41200,41200,0
|
|
20240115,175700,26320077100,41200,41200,41200,41200,0
|
|
20240115,175600,26320077100,41200,41200,41200,41200,0
|
|
20240115,175500,26320077100,41200,41200,41200,41200,0
|
|
20240115,175400,26320077100,41200,41200,41200,41200,0
|
|
20240115,175300,26320077100,41200,41200,41200,41200,0
|
|
20240115,175200,26320077100,41200,41200,41200,41200,0
|
|
20240115,175100,26320077100,41200,41200,41200,41200,0
|
|
20240115,175000,26320077100,41200,41200,41200,41200,0
|
|
20240115,174900,26320077100,41200,41200,41200,41200,0
|
|
20240115,174800,26320077100,41200,41200,41200,41200,0
|
|
20240115,174700,26320077100,41200,41200,41200,41200,0
|
|
20240115,174600,26320077100,41200,41200,41200,41200,0
|
|
20240115,174500,26320077100,41200,41200,41200,41200,0
|
|
20240115,174400,26320077100,41200,41200,41200,41200,0
|
|
20240115,174300,26320077100,41200,41200,41200,41200,0
|
|
20240115,174200,26320077100,41200,41200,41200,41200,0
|
|
20240115,174100,26320077100,41200,41200,41200,41200,0
|
|
20240115,174000,26320077100,41200,41200,41200,41200,0
|
|
20240115,173900,26320077100,41200,41200,41200,41200,0
|
|
20240115,173800,26320077100,41200,41200,41200,41200,0
|
|
20240115,173700,26320077100,41200,41200,41200,41200,0
|
|
20240115,173600,26320077100,41200,41200,41200,41200,0
|
|
20240115,173500,26320077100,41200,41200,41200,41200,0
|
|
20240115,173400,26320077100,41200,41200,41200,41200,0
|
|
20240115,173300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,173200,26320077100,41200,41200,41200,41200,0
|
|
20240115,173100,26320077100,41200,41200,41200,41200,0
|
|
20240115,173000,26320077100,41200,41200,41200,41200,0
|
|
20240115,172900,26320077100,41200,41200,41200,41200,0
|
|
20240115,172800,26320077100,41200,41200,41200,41200,0
|
|
20240115,172700,26320077100,41200,41200,41200,41200,0
|
|
20240115,172600,26320077100,41200,41200,41200,41200,0
|
|
20240115,172500,26320077100,41200,41200,41200,41200,0
|
|
20240115,172400,26320077100,41200,41200,41200,41200,0
|
|
20240115,172300,26320077100,41200,41200,41200,41200,0
|
|
20240115,172200,26320077100,41200,41200,41200,41200,0
|
|
20240115,172100,26320077100,41200,41200,41200,41200,0
|
|
20240115,172000,26320077100,41200,41200,41200,41200,0
|
|
20240115,171900,26320077100,41200,41200,41200,41200,0
|
|
20240115,171800,26320077100,41200,41200,41200,41200,0
|
|
20240115,171700,26320077100,41200,41200,41200,41200,0
|
|
20240115,171600,26320077100,41200,41200,41200,41200,0
|
|
20240115,171500,26320077100,41200,41200,41200,41200,0
|
|
20240115,171400,26320077100,41200,41200,41200,41200,0
|
|
20240115,171300,26320077100,41200,41200,41200,41200,0
|
|
20240115,171200,26320077100,41200,41200,41200,41200,0
|
|
20240115,171100,26320077100,41200,41200,41200,41200,0
|
|
20240115,171000,26320077100,41200,41200,41200,41200,0
|
|
20240115,170900,26320077100,41200,41200,41200,41200,0
|
|
20240115,170800,26320077100,41200,41200,41200,41200,0
|
|
20240115,170700,26320077100,41200,41200,41200,41200,0
|
|
20240115,170600,26320077100,41200,41200,41200,41200,0
|
|
20240115,170500,26320077100,41200,41200,41200,41200,0
|
|
20240115,170400,26320077100,41200,41200,41200,41200,0
|
|
20240115,170300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,170200,26320077100,41200,41200,41200,41200,0
|
|
20240115,170100,26320077100,41200,41200,41200,41200,0
|
|
20240115,170000,26320077100,41200,41200,41200,41200,0
|
|
20240115,165900,26320077100,41200,41200,41200,41200,0
|
|
20240115,165800,26320077100,41200,41200,41200,41200,0
|
|
20240115,165700,26320077100,41200,41200,41200,41200,0
|
|
20240115,165600,26320077100,41200,41200,41200,41200,0
|
|
20240115,165500,26320077100,41200,41200,41200,41200,0
|
|
20240115,165400,26320077100,41200,41200,41200,41200,0
|
|
20240115,165300,26320077100,41200,41200,41200,41200,0
|
|
20240115,165200,26320077100,41200,41200,41200,41200,0
|
|
20240115,165100,26320077100,41200,41200,41200,41200,0
|
|
20240115,165000,26320077100,41200,41200,41200,41200,0
|
|
20240115,164900,26320077100,41200,41200,41200,41200,0
|
|
20240115,164800,26320077100,41200,41200,41200,41200,0
|
|
20240115,164700,26320077100,41200,41200,41200,41200,0
|
|
20240115,164600,26320077100,41200,41200,41200,41200,0
|
|
20240115,164500,26320077100,41200,41200,41200,41200,0
|
|
20240115,164400,26320077100,41200,41200,41200,41200,0
|
|
20240115,164300,26320077100,41200,41200,41200,41200,0
|
|
20240115,164200,26320077100,41200,41200,41200,41200,0
|
|
20240115,164100,26320077100,41200,41200,41200,41200,0
|
|
20240115,164000,26320077100,41200,41200,41200,41200,0
|
|
20240115,163900,26320077100,41200,41200,41200,41200,0
|
|
20240115,163800,26320077100,41200,41200,41200,41200,0
|
|
20240115,163700,26320077100,41200,41200,41200,41200,0
|
|
20240115,163600,26320077100,41200,41200,41200,41200,0
|
|
20240115,163500,26320077100,41200,41200,41200,41200,0
|
|
20240115,163400,26320077100,41200,41200,41200,41200,0
|
|
20240115,163300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,163200,26320077100,41200,41200,41200,41200,0
|
|
20240115,163100,26320077100,41200,41200,41200,41200,0
|
|
20240115,163000,26320077100,41200,41200,41200,41200,0
|
|
20240115,162900,26320077100,41200,41200,41200,41200,0
|
|
20240115,162800,26320077100,41200,41200,41200,41200,0
|
|
20240115,162700,26320077100,41200,41200,41200,41200,0
|
|
20240115,162600,26320077100,41200,41200,41200,41200,0
|
|
20240115,162500,26320077100,41200,41200,41200,41200,0
|
|
20240115,162400,26320077100,41200,41200,41200,41200,0
|
|
20240115,162300,26320077100,41200,41200,41200,41200,0
|
|
20240115,162200,26320077100,41200,41200,41200,41200,0
|
|
20240115,162100,26320077100,41200,41200,41200,41200,0
|
|
20240115,162000,26320077100,41200,41200,41200,41200,0
|
|
20240115,161900,26320077100,41200,41200,41200,41200,0
|
|
20240115,161800,26320077100,41200,41200,41200,41200,0
|
|
20240115,161700,26320077100,41200,41200,41200,41200,0
|
|
20240115,161600,26320077100,41200,41200,41200,41200,0
|
|
20240115,161500,26320077100,41200,41200,41200,41200,0
|
|
20240115,161400,26320077100,41200,41200,41200,41200,0
|
|
20240115,161300,26320077100,41200,41200,41200,41200,0
|
|
20240115,161200,26320077100,41200,41200,41200,41200,0
|
|
20240115,161100,26320077100,41200,41200,41200,41200,0
|
|
20240115,161000,26320077100,41200,41200,41200,41200,0
|
|
20240115,160900,26320077100,41200,41200,41200,41200,0
|
|
20240115,160800,26320077100,41200,41200,41200,41200,0
|
|
20240115,160700,26320077100,41200,41200,41200,41200,0
|
|
20240115,160600,26320077100,41200,41200,41200,41200,0
|
|
20240115,160500,26320077100,41200,41200,41200,41200,0
|
|
20240115,160400,26320077100,41200,41200,41200,41200,0
|
|
20240115,160300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,160200,26320077100,41200,41200,41200,41200,0
|
|
20240115,160100,26320077100,41200,41200,41200,41200,0
|
|
20240115,160000,26320077100,41200,41200,41200,41200,0
|
|
20240115,155900,26320077100,41200,41200,41200,41200,0
|
|
20240115,155800,26320077100,41200,41200,41200,41200,0
|
|
20240115,155700,26320077100,41200,41200,41200,41200,0
|
|
20240115,155600,26320077100,41200,41200,41200,41200,0
|
|
20240115,155500,26320077100,41200,41200,41200,41200,0
|
|
20240115,155400,26320077100,41200,41200,41200,41200,0
|
|
20240115,155300,26320077100,41200,41200,41200,41200,0
|
|
20240115,155200,26320077100,41200,41200,41200,41200,0
|
|
20240115,155100,26320077100,41200,41200,41200,41200,0
|
|
20240115,155000,26320077100,41200,41200,41200,41200,0
|
|
20240115,154900,26320077100,41200,41200,41200,41200,0
|
|
20240115,154800,26320077100,41200,41200,41200,41200,0
|
|
20240115,154700,26320077100,41200,41200,41200,41200,0
|
|
20240115,154600,26320077100,41200,41200,41200,41200,0
|
|
20240115,154500,26320077100,41200,41200,41200,41200,0
|
|
20240115,154400,26320077100,41200,41200,41200,41200,0
|
|
20240115,154300,26320077100,41200,41200,41200,41200,0
|
|
20240115,154200,26320077100,41200,41200,41200,41200,0
|
|
20240115,154100,26320077100,41200,41200,41200,41200,0
|
|
20240115,154000,26320077100,41200,41200,41200,41200,0
|
|
20240115,153900,26320077100,41200,41200,41200,41200,0
|
|
20240115,153800,26320077100,41200,41200,41200,41200,0
|
|
20240115,153700,26320077100,41200,41200,41200,41200,0
|
|
20240115,153600,26320077100,41200,41200,41200,41200,0
|
|
20240115,153500,26320077100,41200,41200,41200,41200,0
|
|
20240115,153400,26320077100,41200,41200,41200,41200,0
|
|
20240115,153300,26320077100,41200,41200,41200,41200,14815
|
|
20240115,153200,26320077100,41200,41200,41200,41200,0
|
|
20240115,153100,26320077100,41200,41200,41200,41200,0
|
|
20240115,153000,26320077100,41200,41200,41200,41200,14815
|
|
20240115,152900,25709699100,41250,41250,41250,41250,0
|
|
20240115,152800,25709699100,41250,41250,41250,41250,0
|
|
20240115,152700,25709699100,41250,41250,41250,41250,0
|
|
20240115,152600,25709699100,41250,41250,41250,41250,0
|
|
20240115,152500,25709699100,41250,41250,41250,41250,0
|
|
20240115,152400,25709699100,41250,41250,41250,41250,0
|
|
20240115,152300,25709699100,41250,41250,41250,41250,0
|
|
20240115,152200,25709699100,41250,41250,41250,41250,0
|
|
20240115,152100,25709699100,41250,41250,41250,41250,0
|
|
20240115,152000,25709699100,41250,41250,41250,41250,0
|
|
20240115,151900,25709699100,41250,41200,41250,41200,363
|
|
20240115,151800,25694730700,41250,41200,41300,41150,1407
|
|
20240115,151700,25636737200,41250,41200,41300,41200,488
|
|
20240115,151600,25616604800,41250,41300,41300,41250,384
|
|
20240115,151500,25600759900,41250,41300,41300,41250,602
|
|
20240115,151400,25575915200,41300,41250,41300,41250,542
|
|
20240115,151300,25553555800,41200,41250,41250,41200,198
|
|
20240115,151200,25545396350,41200,41200,41250,41200,886
|
|
20240115,151100,25508893050,41250,41250,41250,41200,79
|
|
20240115,151000,25505634400,41250,41250,41250,41200,180
|
|
20240115,150900,25498211800,41250,41300,41300,41250,588
|
|
20240115,150800,25473956250,41300,41250,41300,41200,438
|
|
20240115,150700,25455884300,41200,41150,41250,41100,1762
|
|
20240115,150600,25383351500,41150,41100,41150,41050,843
|
|
20240115,150500,25348693450,41100,41050,41150,41050,174
|
|
20240115,150400,25341542000,41050,41100,41150,41050,163
|
|
20240115,150300,25334842550,41150,41100,41150,41100,411
|
|
20240115,150200,25317942100,41100,41000,41100,41000,173
|
|
20240115,150100,25310834750,41000,40950,41000,40950,423
|
|
20240115,150000,25293510000,40950,41050,41050,40950,458
|
|
20240115,145900,25274730500,41150,41100,41150,40950,1697
|
|
20240115,145800,25205099100,41100,41100,41150,41050,719
|
|
20240115,145700,25175572550,41100,41150,41150,41100,102
|
|
20240115,145600,25171378800,41150,41100,41150,41100,27
|
|
20240115,145500,25170268900,41150,41100,41150,41050,270
|
|
20240115,145400,25159174800,41150,41050,41150,41050,68
|
|
20240115,145300,25156380800,41050,41100,41150,41050,531
|
|
20240115,145200,25134543850,41100,41150,41150,41100,101
|
|
20240115,145100,25130388650,41050,41150,41150,41050,564
|
|
20240115,145000,25107206000,41150,41150,41150,41150,22
|
|
20240115,144900,25106300700,41100,41050,41150,41050,839
|
|
20240115,144800,25071819900,41100,41050,41100,41000,735
|
|
20240115,144700,25041651200,41100,41100,41100,41050,218
|
|
20240115,144600,25032697000,41100,41050,41100,41050,57
|
|
20240115,144500,25030356900,41100,41050,41100,41050,203
|
|
20240115,144400,25022013650,41150,41100,41150,41050,186
|
|
20240115,144300,25014374050,41100,41150,41150,41100,3
|
|
20240115,144200,25014250650,41150,41050,41150,41000,325
|
|
20240115,144100,25000916700,41050,41100,41100,41050,113
|
|
20240115,144000,24996277950,41100,41100,41100,41050,36
|
|
20240115,143900,24994798400,41000,41150,41150,40950,468
|
|
20240115,143800,24975613100,41050,41050,41150,40950,296
|
|
20240115,143700,24963481500,41050,41150,41150,41050,749
|
|
20240115,143600,24932699150,41100,41150,41200,41100,122
|
|
20240115,143500,24927680300,41150,41150,41150,41100,43
|
|
20240115,143400,24925912300,41150,40950,41150,40950,280
|
|
20240115,143300,24914419350,41100,41100,41200,40950,179
|
|
20240115,143200,24907072350,41200,41150,41200,41150,92
|
|
20240115,143100,24903285900,41200,41200,41200,41100,139
|
|
20240115,143000,24897559200,41200,41350,41350,41000,2528
|
|
20240115,142900,24793311500,41350,41000,41400,41000,6024
|
|
20240115,142800,24545485950,41050,40800,41100,40800,1415
|
|
20240115,142700,24487507650,40850,40900,40950,40850,140
|
|
20240115,142600,24481786550,40950,40850,40950,40850,88
|
|
20240115,142500,24478185800,40850,40900,40950,40850,23
|
|
20240115,142400,24477246100,40700,40800,40850,40700,643
|
|
20240115,142300,24451035650,40800,40950,41000,40800,1358
|
|
20240115,142200,24395383300,40900,40900,41000,40900,130
|
|
20240115,142100,24390064800,40950,40750,41000,40750,812
|
|
20240115,142000,24356964450,40750,40850,40850,40700,2788
|
|
20240115,141900,24243239850,40850,40850,40900,40850,74
|
|
20240115,141800,24240216450,40900,40900,40950,40900,260
|
|
20240115,141700,24229582350,40900,41000,41000,40900,915
|
|
20240115,141600,24192132150,41000,41000,41000,41000,472
|
|
20240115,141500,24172780150,41000,41000,41000,40950,98
|
|
20240115,141400,24168762350,40950,40950,41000,40950,101
|
|
20240115,141300,24164626350,41000,40950,41000,40900,383
|
|
20240115,141200,24148938900,40900,40900,40900,40850,156
|
|
20240115,141100,24142559600,40900,40850,40950,40800,536
|
|
20240115,141000,24120652900,40850,40900,40900,40800,490
|
|
20240115,140900,24100659300,40800,41000,41000,40800,8494
|
|
20240115,140800,23752808550,41000,41150,41150,41000,212
|
|
20240115,140700,23744106400,41050,41100,41200,41050,1319
|
|
20240115,140600,23689960750,41050,41150,41250,41050,1325
|
|
20240115,140500,23635505750,41200,41150,41200,41100,122
|
|
20240115,140400,23630486650,41200,41150,41200,41100,342
|
|
20240115,140300,23616424650,41150,41150,41250,41150,59
|
|
20240115,140200,23613993250,41300,41150,41300,41100,191
|
|
20240115,140100,23606123850,41200,41150,41200,41100,785
|
|
20240115,140000,23573793550,41150,41200,41200,41150,11
|
|
20240115,135900,23573340700,41200,41150,41200,41100,207
|
|
20240115,135800,23564828050,41150,41100,41150,41100,123
|
|
20240115,135700,23559768900,41100,41150,41150,41100,283
|
|
20240115,135600,23548137550,41150,41150,41150,41050,536
|
|
20240115,135500,23526109200,41150,41150,41150,41100,215
|
|
20240115,135400,23517269700,41150,41200,41200,41150,171
|
|
20240115,135300,23510230350,41200,41250,41250,41200,86
|
|
20240115,135200,23506687000,41100,41250,41250,41100,612
|
|
20240115,135100,23481507700,41300,41300,41300,41300,256
|
|
20240115,135000,23470934900,41300,41300,41350,41300,215
|
|
20240115,134900,23462053700,41300,41300,41350,41200,382
|
|
20240115,134800,23446290950,41300,41350,41350,41300,342
|
|
20240115,134700,23432164800,41300,41400,41400,41300,98
|
|
20240115,134600,23428113600,41400,41350,41400,41350,36
|
|
20240115,134500,23426623300,41450,41300,41500,41300,100
|
|
20240115,134400,23422492950,41300,41350,41400,41300,608
|
|
20240115,134300,23397376450,41350,41500,41550,41350,474
|
|
20240115,134200,23377737100,41450,41200,41450,41200,5923
|
|
20240115,134100,23133074900,41200,41150,41300,41150,155
|
|
20240115,134000,23126684700,41200,41300,41300,41200,250
|
|
20240115,133900,23116384350,41300,41250,41300,41150,817
|
|
20240115,133800,23082668750,41250,41200,41250,41200,321
|
|
20240115,133700,23069442350,41100,41350,41350,41100,1826
|
|
20240115,133600,22994285550,41350,41250,41350,41200,606
|
|
20240115,133500,22969290050,41250,41150,41250,41100,1112
|
|
20240115,133400,22923540500,41200,41550,41550,41100,3776
|
|
20240115,133300,22767526500,41500,41650,41650,41500,115
|
|
20240115,133200,22762752250,41550,41600,41600,41500,734
|
|
20240115,133100,22732281100,41550,41550,41550,41550,188
|
|
20240115,133000,22724469700,41500,41550,41550,41400,182
|
|
20240115,132900,22716919500,41550,41450,41550,41450,82
|
|
20240115,132800,22713519150,41400,41400,41450,41400,57
|
|
20240115,132700,22711158350,41400,41550,41550,41400,216
|
|
20240115,132600,22702193150,41450,41350,41450,41300,451
|
|
20240115,132500,22683543100,41300,41300,41300,41300,454
|
|
20240115,132400,22664792900,41300,41550,41550,41300,7495
|
|
20240115,132300,22354014450,41500,41600,41600,41500,506
|
|
20240115,132200,22333011950,41550,41550,41550,41500,390
|
|
20240115,132100,22316821750,41550,41700,41700,41550,3482
|
|
20240115,132000,22172012650,41700,41650,41700,41650,496
|
|
20240115,131900,22151354000,41650,41650,41650,41600,131
|
|
20240115,131800,22145898800,41600,41650,41650,41600,502
|
|
20240115,131700,22125006100,41700,41650,41700,41650,152
|
|
20240115,131600,22118667800,41700,41700,41700,41650,392
|
|
20240115,131500,22102339050,41700,41700,41700,41650,518
|
|
20240115,131400,22080758650,41700,41700,41700,41700,162
|
|
20240115,131300,22074003250,41700,41650,41700,41650,680
|
|
20240115,131200,22045663750,41650,41650,41650,41600,228
|
|
20240115,131100,22036171450,41650,41650,41700,41650,292
|
|
20240115,131000,22024009500,41650,41700,41750,41650,268
|
|
20240115,130900,22012841350,41700,41650,41800,41650,225
|
|
20240115,130800,22003450200,41700,41650,41700,41600,322
|
|
20240115,130700,21990039700,41650,41700,41750,41650,148
|
|
20240115,130600,21983873200,41650,41650,41750,41650,229
|
|
20240115,130500,21974335150,41650,41650,41700,41600,301
|
|
20240115,130400,21961792200,41650,41650,41650,41600,877
|
|
20240115,130300,21925280850,41650,41800,41800,41650,810
|
|
20240115,130200,21891469400,41800,41900,41900,41800,700
|
|
20240115,130100,21862165450,41900,42000,42000,41900,54
|
|
20240115,130000,21859901550,42000,42150,42150,42000,1438
|
|
20240115,125900,21799488350,42150,42250,42250,42100,222
|
|
20240115,125800,21790127200,42200,42200,42250,42100,185
|
|
20240115,125700,21782324450,42150,42150,42200,42100,306
|
|
20240115,125600,21769419450,42150,42250,42350,42150,5228
|
|
20240115,125500,21548338500,42200,42250,42250,42150,1342
|
|
20240115,125400,21491695050,42250,42200,42250,42200,352
|
|
20240115,125300,21476827350,42200,42150,42200,42000,566
|
|
20240115,125200,21452969550,42150,42150,42150,42000,142
|
|
20240115,125100,21446992100,42100,42050,42150,42050,183
|
|
20240115,125000,21439289050,42050,42100,42150,42000,425
|
|
20240115,124900,21421411500,42150,42100,42200,42100,270
|
|
20240115,124800,21410028650,42100,42300,42300,42100,1030
|
|
20240115,124700,21366532100,42300,42100,42300,42100,2228
|
|
20240115,124600,21272557850,42100,41950,42100,41800,1288
|
|
20240115,124500,21218474950,41950,41950,42000,41900,621
|
|
20240115,124400,21192420050,42000,41950,42000,41950,362
|
|
20240115,124300,21177216550,41900,41900,42100,41850,3438
|
|
20240115,124200,21032852350,41900,41850,41900,41850,286
|
|
20240115,124100,21020875850,41900,41850,41900,41850,151
|
|
20240115,124000,21014549650,41900,41900,41950,41850,306
|
|
20240115,123900,21001725150,41900,42000,42000,41900,529
|
|
20240115,123800,20979538100,41950,42000,42000,41950,231
|
|
20240115,123700,20969836150,42000,41950,42000,41950,126
|
|
20240115,123600,20964546450,42000,41950,42000,41900,199
|
|
20240115,123500,20956203800,41900,42050,42050,41900,267
|
|
20240115,123400,20945006700,42000,42100,42100,42000,248
|
|
20240115,123300,20934583000,42100,41950,42100,41950,159
|
|
20240115,123200,20927898950,42000,42100,42100,42000,263
|
|
20240115,123100,20916845550,42050,42100,42150,42050,280
|
|
20240115,123000,20905057100,42050,42050,42100,41950,271
|
|
20240115,122900,20893666900,42100,42050,42150,42000,639
|
|
20240115,122800,20866777900,42050,42050,42050,42000,393
|
|
20240115,122700,20850252350,42050,42100,42100,41950,322
|
|
20240115,122600,20836713550,42050,42000,42050,41950,628
|
|
20240115,122500,20810332400,42000,42050,42050,41800,1677
|
|
20240115,122400,20739971400,42050,42050,42150,42000,1513
|
|
20240115,122300,20676306600,42050,41900,42050,41900,360
|
|
20240115,122200,20661188400,41850,41950,42000,41850,301
|
|
20240115,122100,20648565100,41950,41850,41950,41800,348
|
|
20240115,122000,20633995750,41850,41900,41950,41850,325
|
|
20240115,121900,20620384400,41900,41950,41950,41850,344
|
|
20240115,121800,20605966500,41950,41950,42000,41900,760
|
|
20240115,121700,20574082550,42000,42000,42000,41950,109
|
|
20240115,121600,20569504700,42000,42000,42000,41950,123
|
|
20240115,121500,20564338850,41900,41900,41950,41800,368
|
|
20240115,121400,20548929800,41950,41900,41950,41850,264
|
|
20240115,121300,20537868450,41950,41950,42000,41900,135
|
|
20240115,121200,20532205050,41950,41800,42000,41700,1139
|
|
20240115,121100,20484595750,41750,42050,42050,41200,2365
|
|
20240115,121000,20386035800,42050,42100,42150,42000,279
|
|
20240115,120900,20374300950,42150,42100,42150,42050,55
|
|
20240115,120800,20371985250,42000,42100,42150,42000,189
|
|
20240115,120700,20364031550,42000,42100,42150,41900,900
|
|
20240115,120600,20326198300,42050,42050,42200,42000,253
|
|
20240115,120500,20315548950,42050,42200,42250,42050,342
|
|
20240115,120400,20301128000,42300,42300,42300,42250,2144
|
|
20240115,120300,20210476350,42250,42250,42300,42200,1410
|
|
20240115,120200,20150904050,42200,42150,42250,42150,375
|
|
20240115,120100,20135075000,42150,42200,42250,42100,2156
|
|
20240115,120000,20044095000,42200,42050,42200,41900,882
|
|
20240115,115900,20006963050,42000,42050,42050,42000,299
|
|
20240115,115800,19994394550,42050,42050,42050,42000,254
|
|
20240115,115700,19983717600,42050,42050,42050,42000,388
|
|
20240115,115600,19967413550,42000,42000,42050,41900,208
|
|
20240115,115500,19958685300,41950,41950,42200,41900,3986
|
|
20240115,115400,19791204250,42000,41950,42000,41900,5848
|
|
20240115,115300,19545665900,41950,41850,41950,41800,1407
|
|
20240115,115200,19486765850,41850,41800,41850,41800,159
|
|
20240115,115100,19480118850,41800,41800,41800,41700,180
|
|
20240115,115000,19472602750,41800,41800,41850,41700,1049
|
|
20240115,114900,19428754200,41850,41750,41850,41750,361
|
|
20240115,114800,19413660900,41800,41850,41850,41750,1021
|
|
20240115,114700,19370978500,41800,41600,41800,41500,634
|
|
20240115,114600,19344550350,41600,41700,41700,41150,2025
|
|
20240115,114500,19260689850,41750,41850,41850,41650,294
|
|
20240115,114400,19248427600,41800,41700,41850,41700,160
|
|
20240115,114300,19241743850,41800,41700,41800,41600,207
|
|
20240115,114200,19233106900,41750,41850,41900,41750,474
|
|
20240115,114100,19213283400,41850,41850,41850,41800,340
|
|
20240115,114000,19199055450,41850,41750,41850,41700,471
|
|
20240115,113900,19179375500,41800,41800,41800,41700,380
|
|
20240115,113800,19163493550,41750,41650,41750,41650,681
|
|
20240115,113700,19135088500,41700,41650,41700,41650,150
|
|
20240115,113600,19128837350,41650,41700,41700,41650,294
|
|
20240115,113500,19116588550,41700,41650,41700,41600,509
|
|
20240115,113400,19095392100,41700,41700,41700,41650,173
|
|
20240115,113300,19088180000,41700,41650,41700,41650,284
|
|
20240115,113200,19076337750,41600,41700,41700,41450,1607
|
|
20240115,113100,19009550000,41700,41650,41700,41650,153
|
|
20240115,113000,19003172850,41650,41650,41700,41650,348
|
|
20240115,112900,18988668200,41650,41650,41700,41600,435
|
|
20240115,112800,18970550550,41650,41600,41650,41550,154
|
|
20240115,112700,18964138850,41550,41550,41550,41500,1681
|
|
20240115,112600,18894316850,41600,41600,41650,41600,1122
|
|
20240115,112500,18847603700,41600,41600,41650,41450,601
|
|
20240115,112400,18822609500,41650,41600,41650,41600,307
|
|
20240115,112300,18809833300,41650,41600,41650,41550,361
|
|
20240115,112200,18794811700,41550,41500,41600,41450,191
|
|
20240115,112100,18786877300,41500,41500,41550,41450,211
|
|
20240115,112000,18778120250,41500,41350,41500,41250,325
|
|
20240115,111900,18764676100,41400,41400,41400,41350,477
|
|
20240115,111800,18744936300,41400,41400,41400,41150,393
|
|
20240115,111700,18728709550,41450,41200,41450,41150,589
|
|
20240115,111600,18704375200,41200,41150,41250,41150,590
|
|
20240115,111500,18680076700,41100,41250,41400,41100,1125
|
|
20240115,111400,18633749000,41300,41200,41300,41100,7167
|
|
20240115,111300,18338407550,41250,41300,41350,41200,965
|
|
20240115,111200,18298591600,41350,41300,41400,41300,125
|
|
20240115,111100,18293423550,41350,41400,41400,41300,183
|
|
20240115,111000,18285862800,41350,41450,41450,41350,244
|
|
20240115,110900,18275765300,41500,41400,41650,41400,683
|
|
20240115,110800,18247481900,41400,41400,41400,41300,521
|
|
20240115,110700,18225929100,41300,41400,41400,41300,1162
|
|
20240115,110600,18177860950,41400,41500,41550,41350,242
|
|
20240115,110500,18167832200,41550,41400,41700,41400,390
|
|
20240115,110400,18151669800,41700,41450,41700,41400,3073
|
|
20240115,110300,18023808850,41400,41850,41850,41300,20790
|
|
20240115,110200,17164369800,41900,41550,41900,41550,405
|
|
20240115,110100,17147447500,41500,41350,41500,41350,550
|
|
20240115,110000,17124657100,41250,41300,41450,41250,992
|
|
20240115,105900,17083684250,41450,41400,41500,41400,736
|
|
20240115,105800,17053183300,41250,41200,41350,41200,778
|
|
20240115,105700,17021077400,41250,41200,41250,41200,241
|
|
20240115,105600,17011142400,41200,41250,41300,41200,462
|
|
20240115,105500,16992094450,41250,41400,41400,41200,925
|
|
20240115,105400,16953937700,41450,41400,41450,41400,188
|
|
20240115,105300,16946153050,41400,41350,41500,41300,1809
|
|
20240115,105200,16871145250,41350,41400,41400,41300,480
|
|
20240115,105100,16851302300,41400,41400,41400,41350,397
|
|
20240115,105000,16834870750,41450,41400,41450,41350,452
|
|
20240115,104900,16816161500,41500,41400,41600,41350,574
|
|
20240115,104800,16792386650,41400,41500,41600,41350,976
|
|
20240115,104700,16751914550,41550,41850,41850,41450,2741
|
|
20240115,104600,16637345450,41800,41350,42000,41350,14731
|
|
20240115,104500,16021361200,41350,41250,41350,41250,189
|
|
20240115,104400,16013553800,41250,41250,41300,41200,243
|
|
20240115,104300,16003536650,41250,41150,41250,41150,235
|
|
20240115,104200,15993850550,41150,41100,41200,41100,234
|
|
20240115,104100,15984221350,41150,41100,41150,41050,512
|
|
20240115,104000,15963181100,41100,41100,41200,41100,363
|
|
20240115,103900,15948252600,41250,41250,41250,41200,266
|
|
20240115,103800,15937290450,41200,41050,41250,41000,1301
|
|
20240115,103700,15883757800,40950,41150,41150,40900,2159
|
|
20240115,103600,15795130850,41200,41200,41250,41200,191
|
|
20240115,103500,15787261150,41200,41350,41350,41200,415
|
|
20240115,103400,15770151300,41250,41300,41400,41150,976
|
|
20240115,103300,15729911150,41400,41400,41450,41350,170
|
|
20240115,103200,15722870250,41450,41400,41450,41250,500
|
|
20240115,103100,15702173200,41250,41200,41400,41100,1864
|
|
20240115,103000,15625436800,41200,41150,41250,41150,1136
|
|
20240115,102900,15578678100,41150,41350,41400,41150,5219
|
|
20240115,102800,15363408600,41400,41500,41500,41350,4768
|
|
20240115,102700,15165890600,41550,41600,41650,41500,1787
|
|
20240115,102600,15091626300,41550,41650,41800,41550,3086
|
|
20240115,102500,14963336150,41600,41750,41800,41600,3023
|
|
20240115,102400,14837385400,41750,41800,41800,41750,464
|
|
20240115,102300,14818011450,41800,41800,41800,41750,74
|
|
20240115,102200,14814920950,41800,41850,41850,41750,541
|
|
20240115,102100,14792329900,41750,41850,41850,41750,222
|
|
20240115,102000,14783049050,41900,41800,41900,41750,308
|
|
20240115,101900,14770173350,41800,41750,41800,41750,203
|
|
20240115,101800,14761691000,41750,41800,41800,41700,844
|
|
20240115,101700,14726474500,41750,41900,41900,41750,265
|
|
20240115,101600,14715394600,41900,41850,41900,41750,801
|
|
20240115,101500,14681915250,41900,41950,42000,41800,566
|
|
20240115,101400,14658225550,41850,42000,42000,41850,1311
|
|
20240115,101300,14603264850,42050,42100,42200,42050,223
|
|
20240115,101200,14593874650,42200,42100,42200,42050,1284
|
|
20240115,101100,14539802950,42150,42300,42350,42100,941
|
|
20240115,101000,14500031250,42300,42350,42350,42200,584
|
|
20240115,100900,14475323300,42400,42500,42600,42350,1558
|
|
20240115,100800,14409112350,42550,42650,42700,42250,2942
|
|
20240115,100700,14284050800,42750,42300,42750,42200,10277
|
|
20240115,100600,13846343350,42300,42000,42300,42000,1074
|
|
20240115,100500,13801069950,41950,42000,42000,41850,467
|
|
20240115,100400,13781499500,42000,42000,42000,41950,469
|
|
20240115,100300,13761804250,41950,41850,42000,41850,164
|
|
20240115,100200,13754936100,41850,41800,42000,41800,912
|
|
20240115,100100,13716683500,41650,41750,41750,41600,942
|
|
20240115,100000,13677420250,41750,41800,41850,41450,3264
|
|
20240115,095900,13541718150,41850,42050,42150,41850,5046
|
|
20240115,095800,13329693700,42050,42200,42250,42050,1595
|
|
20240115,095700,13262453550,42200,42300,42450,42200,708
|
|
20240115,095600,13232455850,42300,42200,42400,42100,1940
|
|
20240115,095500,13150668600,42200,42150,42200,42150,452
|
|
20240115,095400,13131607200,42150,42050,42200,42000,214
|
|
20240115,095300,13122597900,41950,41900,42200,41900,896
|
|
20240115,095200,13084926900,41900,41700,42050,41700,1337
|
|
20240115,095100,13029006050,41700,41800,41850,41700,826
|
|
20240115,095000,12994500450,41800,41950,42050,41800,4140
|
|
20240115,094900,12820938600,41950,42050,42100,41850,2400
|
|
20240115,094800,12720174400,42050,42450,42450,42050,5995
|
|
20240115,094700,12466276650,42500,42300,42500,42300,3504
|
|
20240115,094600,12317585150,42300,42450,42550,42150,7719
|
|
20240115,094500,11990248800,42450,42150,42450,42000,6582
|
|
20240115,094400,11711545600,42250,42150,42300,41850,2378
|
|
20240115,094300,11611352600,42150,41700,42150,41600,1821
|
|
20240115,094200,11534918750,41600,41850,41850,41550,419
|
|
20240115,094100,11517456650,41850,41700,41850,41500,1664
|
|
20240115,094000,11448257950,41700,42050,42050,41550,1582
|
|
20240115,093900,11382022450,41950,41350,42100,41200,3387
|
|
20240115,093800,11240117700,41350,41350,41350,41200,1113
|
|
20240115,093700,11194177350,41400,41400,41450,41300,468
|
|
20240115,093600,11174815750,41350,41500,41500,41300,1216
|
|
20240115,093500,11124474250,41500,41900,41950,41500,3059
|
|
20240115,093400,10996785050,41850,41650,42250,41600,6376
|
|
20240115,093300,10729072800,41700,41400,41750,41250,3275
|
|
20240115,093200,10593048950,41350,41500,41550,41300,1793
|
|
20240115,093100,10518763650,41550,41100,41550,41050,8746
|
|
20240115,093000,10157210250,41050,40800,41150,40800,2332
|
|
20240115,092900,10061530300,40700,40400,40750,40350,2076
|
|
20240115,092800,9977384650,40400,40450,40500,40350,2376
|
|
20240115,092700,9881324350,40400,40400,40500,40350,1535
|
|
20240115,092600,9819349150,40400,40450,40500,40350,1822
|
|
20240115,092500,9745723050,40450,40450,40550,40300,4735
|
|
20240115,092400,9554347900,40500,40600,40650,40450,2545
|
|
20240115,092300,9451169150,40700,40850,40850,40600,828
|
|
20240115,092200,9417458850,40750,40600,40850,40500,2494
|
|
20240115,092100,9315979300,40550,40800,40800,40500,3008
|
|
20240115,092000,9193611650,40750,40800,40850,40600,2713
|
|
20240115,091900,9083129400,40800,40900,40950,40800,1762
|
|
20240115,091800,9011129050,40900,41050,41050,40750,2214
|
|
20240115,091700,8920563100,41000,40550,41100,40400,5212
|
|
20240115,091600,8708496750,40500,40600,40700,40250,8595
|
|
20240115,091500,8361012050,40600,40800,40800,40400,10782
|
|
20240115,091400,7923274200,40750,41100,41250,40750,6241
|
|
20240115,091300,7667877450,41100,41000,41450,40850,6387
|
|
20240115,091200,7405415650,41000,41550,41600,40900,6558
|
|
20240115,091100,7135138150,41550,42400,42400,41350,10742
|
|
20240115,091000,6685620400,42300,42400,42500,42150,11208
|
|
20240115,090900,6210488300,42250,42450,42800,42200,18456
|
|
20240115,090800,5425647800,42500,42750,42750,42400,12373
|
|
20240115,090700,4898931250,42650,41950,42950,41800,29553
|
|
20240115,090600,3638751100,42000,41600,42500,41300,25866
|
|
20240115,090500,2550029550,41600,40650,41900,40450,16687
|
|
20240115,090400,1862654250,40750,40750,40850,40550,3675
|
|
20240115,090300,1713051500,40750,40600,40850,40350,4667
|
|
20240115,090200,1523792950,40600,41200,41200,40500,9458
|
|
20240115,090100,1138562900,41100,40600,41200,40600,9347
|
|
20240115,090000,757025900,40800,40300,40900,40100,18079
|