748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,212500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,212400,3099531950,37300,37300,37300,37300,0
|
|
20240108,212300,3099531950,37300,37300,37300,37300,0
|
|
20240108,212200,3099531950,37300,37300,37300,37300,0
|
|
20240108,212100,3099531950,37300,37300,37300,37300,0
|
|
20240108,212000,3099531950,37300,37300,37300,37300,0
|
|
20240108,211900,3099531950,37300,37300,37300,37300,0
|
|
20240108,211800,3099531950,37300,37300,37300,37300,0
|
|
20240108,211700,3099531950,37300,37300,37300,37300,0
|
|
20240108,211600,3099531950,37300,37300,37300,37300,0
|
|
20240108,211500,3099531950,37300,37300,37300,37300,0
|
|
20240108,211400,3099531950,37300,37300,37300,37300,0
|
|
20240108,211300,3099531950,37300,37300,37300,37300,0
|
|
20240108,211200,3099531950,37300,37300,37300,37300,0
|
|
20240108,211100,3099531950,37300,37300,37300,37300,0
|
|
20240108,211000,3099531950,37300,37300,37300,37300,0
|
|
20240108,210900,3099531950,37300,37300,37300,37300,0
|
|
20240108,210800,3099531950,37300,37300,37300,37300,0
|
|
20240108,210700,3099531950,37300,37300,37300,37300,0
|
|
20240108,210600,3099531950,37300,37300,37300,37300,0
|
|
20240108,210500,3099531950,37300,37300,37300,37300,0
|
|
20240108,210400,3099531950,37300,37300,37300,37300,0
|
|
20240108,210300,3099531950,37300,37300,37300,37300,0
|
|
20240108,210200,3099531950,37300,37300,37300,37300,0
|
|
20240108,210100,3099531950,37300,37300,37300,37300,0
|
|
20240108,210000,3099531950,37300,37300,37300,37300,0
|
|
20240108,205900,3099531950,37300,37300,37300,37300,0
|
|
20240108,205800,3099531950,37300,37300,37300,37300,0
|
|
20240108,205700,3099531950,37300,37300,37300,37300,0
|
|
20240108,205600,3099531950,37300,37300,37300,37300,0
|
|
20240108,205500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,205400,3099531950,37300,37300,37300,37300,0
|
|
20240108,205300,3099531950,37300,37300,37300,37300,0
|
|
20240108,205200,3099531950,37300,37300,37300,37300,0
|
|
20240108,205100,3099531950,37300,37300,37300,37300,0
|
|
20240108,205000,3099531950,37300,37300,37300,37300,0
|
|
20240108,204900,3099531950,37300,37300,37300,37300,0
|
|
20240108,204800,3099531950,37300,37300,37300,37300,0
|
|
20240108,204700,3099531950,37300,37300,37300,37300,0
|
|
20240108,204600,3099531950,37300,37300,37300,37300,0
|
|
20240108,204500,3099531950,37300,37300,37300,37300,0
|
|
20240108,204400,3099531950,37300,37300,37300,37300,0
|
|
20240108,204300,3099531950,37300,37300,37300,37300,0
|
|
20240108,204200,3099531950,37300,37300,37300,37300,0
|
|
20240108,204100,3099531950,37300,37300,37300,37300,0
|
|
20240108,204000,3099531950,37300,37300,37300,37300,0
|
|
20240108,203900,3099531950,37300,37300,37300,37300,0
|
|
20240108,203800,3099531950,37300,37300,37300,37300,0
|
|
20240108,203700,3099531950,37300,37300,37300,37300,0
|
|
20240108,203600,3099531950,37300,37300,37300,37300,0
|
|
20240108,203500,3099531950,37300,37300,37300,37300,0
|
|
20240108,203400,3099531950,37300,37300,37300,37300,0
|
|
20240108,203300,3099531950,37300,37300,37300,37300,0
|
|
20240108,203200,3099531950,37300,37300,37300,37300,0
|
|
20240108,203100,3099531950,37300,37300,37300,37300,0
|
|
20240108,203000,3099531950,37300,37300,37300,37300,0
|
|
20240108,202900,3099531950,37300,37300,37300,37300,0
|
|
20240108,202800,3099531950,37300,37300,37300,37300,0
|
|
20240108,202700,3099531950,37300,37300,37300,37300,0
|
|
20240108,202600,3099531950,37300,37300,37300,37300,0
|
|
20240108,202500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,202400,3099531950,37300,37300,37300,37300,0
|
|
20240108,202300,3099531950,37300,37300,37300,37300,0
|
|
20240108,202200,3099531950,37300,37300,37300,37300,0
|
|
20240108,202100,3099531950,37300,37300,37300,37300,0
|
|
20240108,202000,3099531950,37300,37300,37300,37300,0
|
|
20240108,201900,3099531950,37300,37300,37300,37300,0
|
|
20240108,201800,3099531950,37300,37300,37300,37300,0
|
|
20240108,201700,3099531950,37300,37300,37300,37300,0
|
|
20240108,201600,3099531950,37300,37300,37300,37300,0
|
|
20240108,201500,3099531950,37300,37300,37300,37300,0
|
|
20240108,201400,3099531950,37300,37300,37300,37300,0
|
|
20240108,201300,3099531950,37300,37300,37300,37300,0
|
|
20240108,201200,3099531950,37300,37300,37300,37300,0
|
|
20240108,201100,3099531950,37300,37300,37300,37300,0
|
|
20240108,201000,3099531950,37300,37300,37300,37300,0
|
|
20240108,200900,3099531950,37300,37300,37300,37300,0
|
|
20240108,200800,3099531950,37300,37300,37300,37300,0
|
|
20240108,200700,3099531950,37300,37300,37300,37300,0
|
|
20240108,200600,3099531950,37300,37300,37300,37300,0
|
|
20240108,200500,3099531950,37300,37300,37300,37300,0
|
|
20240108,200400,3099531950,37300,37300,37300,37300,0
|
|
20240108,200300,3099531950,37300,37300,37300,37300,0
|
|
20240108,200200,3099531950,37300,37300,37300,37300,0
|
|
20240108,200100,3099531950,37300,37300,37300,37300,0
|
|
20240108,200000,3099531950,37300,37300,37300,37300,0
|
|
20240108,195900,3099531950,37300,37300,37300,37300,0
|
|
20240108,195800,3099531950,37300,37300,37300,37300,0
|
|
20240108,195700,3099531950,37300,37300,37300,37300,0
|
|
20240108,195600,3099531950,37300,37300,37300,37300,0
|
|
20240108,195500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,195400,3099531950,37300,37300,37300,37300,0
|
|
20240108,195300,3099531950,37300,37300,37300,37300,0
|
|
20240108,195200,3099531950,37300,37300,37300,37300,0
|
|
20240108,195100,3099531950,37300,37300,37300,37300,0
|
|
20240108,195000,3099531950,37300,37300,37300,37300,0
|
|
20240108,194900,3099531950,37300,37300,37300,37300,0
|
|
20240108,194800,3099531950,37300,37300,37300,37300,0
|
|
20240108,194700,3099531950,37300,37300,37300,37300,0
|
|
20240108,194600,3099531950,37300,37300,37300,37300,0
|
|
20240108,194500,3099531950,37300,37300,37300,37300,0
|
|
20240108,194400,3099531950,37300,37300,37300,37300,0
|
|
20240108,194300,3099531950,37300,37300,37300,37300,0
|
|
20240108,194200,3099531950,37300,37300,37300,37300,0
|
|
20240108,194100,3099531950,37300,37300,37300,37300,0
|
|
20240108,194000,3099531950,37300,37300,37300,37300,0
|
|
20240108,193900,3099531950,37300,37300,37300,37300,0
|
|
20240108,193800,3099531950,37300,37300,37300,37300,0
|
|
20240108,193700,3099531950,37300,37300,37300,37300,0
|
|
20240108,193600,3099531950,37300,37300,37300,37300,0
|
|
20240108,193500,3099531950,37300,37300,37300,37300,0
|
|
20240108,193400,3099531950,37300,37300,37300,37300,0
|
|
20240108,193300,3099531950,37300,37300,37300,37300,0
|
|
20240108,193200,3099531950,37300,37300,37300,37300,0
|
|
20240108,193100,3099531950,37300,37300,37300,37300,0
|
|
20240108,193000,3099531950,37300,37300,37300,37300,0
|
|
20240108,192900,3099531950,37300,37300,37300,37300,0
|
|
20240108,192800,3099531950,37300,37300,37300,37300,0
|
|
20240108,192700,3099531950,37300,37300,37300,37300,0
|
|
20240108,192600,3099531950,37300,37300,37300,37300,0
|
|
20240108,192500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,192400,3099531950,37300,37300,37300,37300,0
|
|
20240108,192300,3099531950,37300,37300,37300,37300,0
|
|
20240108,192200,3099531950,37300,37300,37300,37300,0
|
|
20240108,192100,3099531950,37300,37300,37300,37300,0
|
|
20240108,192000,3099531950,37300,37300,37300,37300,0
|
|
20240108,191900,3099531950,37300,37300,37300,37300,0
|
|
20240108,191800,3099531950,37300,37300,37300,37300,0
|
|
20240108,191700,3099531950,37300,37300,37300,37300,0
|
|
20240108,191600,3099531950,37300,37300,37300,37300,0
|
|
20240108,191500,3099531950,37300,37300,37300,37300,0
|
|
20240108,191400,3099531950,37300,37300,37300,37300,0
|
|
20240108,191300,3099531950,37300,37300,37300,37300,0
|
|
20240108,191200,3099531950,37300,37300,37300,37300,0
|
|
20240108,191100,3099531950,37300,37300,37300,37300,0
|
|
20240108,191000,3099531950,37300,37300,37300,37300,0
|
|
20240108,190900,3099531950,37300,37300,37300,37300,0
|
|
20240108,190800,3099531950,37300,37300,37300,37300,0
|
|
20240108,190700,3099531950,37300,37300,37300,37300,0
|
|
20240108,190600,3099531950,37300,37300,37300,37300,0
|
|
20240108,190500,3099531950,37300,37300,37300,37300,0
|
|
20240108,190400,3099531950,37300,37300,37300,37300,0
|
|
20240108,190300,3099531950,37300,37300,37300,37300,0
|
|
20240108,190200,3099531950,37300,37300,37300,37300,0
|
|
20240108,190100,3099531950,37300,37300,37300,37300,0
|
|
20240108,190000,3099531950,37300,37300,37300,37300,0
|
|
20240108,185900,3099531950,37300,37300,37300,37300,0
|
|
20240108,185800,3099531950,37300,37300,37300,37300,0
|
|
20240108,185700,3099531950,37300,37300,37300,37300,0
|
|
20240108,185600,3099531950,37300,37300,37300,37300,0
|
|
20240108,185500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,185400,3099531950,37300,37300,37300,37300,0
|
|
20240108,185300,3099531950,37300,37300,37300,37300,0
|
|
20240108,185200,3099531950,37300,37300,37300,37300,0
|
|
20240108,185100,3099531950,37300,37300,37300,37300,0
|
|
20240108,185000,3099531950,37300,37300,37300,37300,0
|
|
20240108,184900,3099531950,37300,37300,37300,37300,0
|
|
20240108,184800,3099531950,37300,37300,37300,37300,0
|
|
20240108,184700,3099531950,37300,37300,37300,37300,0
|
|
20240108,184600,3099531950,37300,37300,37300,37300,0
|
|
20240108,184500,3099531950,37300,37300,37300,37300,0
|
|
20240108,184400,3099531950,37300,37300,37300,37300,0
|
|
20240108,184300,3099531950,37300,37300,37300,37300,0
|
|
20240108,184200,3099531950,37300,37300,37300,37300,0
|
|
20240108,184100,3099531950,37300,37300,37300,37300,0
|
|
20240108,184000,3099531950,37300,37300,37300,37300,0
|
|
20240108,183900,3099531950,37300,37300,37300,37300,0
|
|
20240108,183800,3099531950,37300,37300,37300,37300,0
|
|
20240108,183700,3099531950,37300,37300,37300,37300,0
|
|
20240108,183600,3099531950,37300,37300,37300,37300,0
|
|
20240108,183500,3099531950,37300,37300,37300,37300,0
|
|
20240108,183400,3099531950,37300,37300,37300,37300,0
|
|
20240108,183300,3099531950,37300,37300,37300,37300,0
|
|
20240108,183200,3099531950,37300,37300,37300,37300,0
|
|
20240108,183100,3099531950,37300,37300,37300,37300,0
|
|
20240108,183000,3099531950,37300,37300,37300,37300,0
|
|
20240108,182900,3099531950,37300,37300,37300,37300,0
|
|
20240108,182800,3099531950,37300,37300,37300,37300,0
|
|
20240108,182700,3099531950,37300,37300,37300,37300,0
|
|
20240108,182600,3099531950,37300,37300,37300,37300,0
|
|
20240108,182500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,182400,3099531950,37300,37300,37300,37300,0
|
|
20240108,182300,3099531950,37300,37300,37300,37300,0
|
|
20240108,182200,3099531950,37300,37300,37300,37300,0
|
|
20240108,182100,3099531950,37300,37300,37300,37300,0
|
|
20240108,182000,3099531950,37300,37300,37300,37300,0
|
|
20240108,181900,3099531950,37300,37300,37300,37300,0
|
|
20240108,181800,3099531950,37300,37300,37300,37300,0
|
|
20240108,181700,3099531950,37300,37300,37300,37300,0
|
|
20240108,181600,3099531950,37300,37300,37300,37300,0
|
|
20240108,181500,3099531950,37300,37300,37300,37300,0
|
|
20240108,181400,3099531950,37300,37300,37300,37300,0
|
|
20240108,181300,3099531950,37300,37300,37300,37300,0
|
|
20240108,181200,3099531950,37300,37300,37300,37300,0
|
|
20240108,181100,3099531950,37300,37300,37300,37300,0
|
|
20240108,181000,3099531950,37300,37300,37300,37300,0
|
|
20240108,180900,3099531950,37300,37300,37300,37300,0
|
|
20240108,180800,3099531950,37300,37300,37300,37300,0
|
|
20240108,180700,3099531950,37300,37300,37300,37300,0
|
|
20240108,180600,3099531950,37300,37300,37300,37300,0
|
|
20240108,180500,3099531950,37300,37300,37300,37300,0
|
|
20240108,180400,3099531950,37300,37300,37300,37300,0
|
|
20240108,180300,3099531950,37300,37300,37300,37300,0
|
|
20240108,180200,3099531950,37300,37300,37300,37300,0
|
|
20240108,180100,3099531950,37300,37300,37300,37300,0
|
|
20240108,180000,3099531950,37300,37300,37300,37300,0
|
|
20240108,175900,3099531950,37300,37300,37300,37300,0
|
|
20240108,175800,3099531950,37300,37300,37300,37300,0
|
|
20240108,175700,3099531950,37300,37300,37300,37300,0
|
|
20240108,175600,3099531950,37300,37300,37300,37300,0
|
|
20240108,175500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,175400,3099531950,37300,37300,37300,37300,0
|
|
20240108,175300,3099531950,37300,37300,37300,37300,0
|
|
20240108,175200,3099531950,37300,37300,37300,37300,0
|
|
20240108,175100,3099531950,37300,37300,37300,37300,0
|
|
20240108,175000,3099531950,37300,37300,37300,37300,0
|
|
20240108,174900,3099531950,37300,37300,37300,37300,0
|
|
20240108,174800,3099531950,37300,37300,37300,37300,0
|
|
20240108,174700,3099531950,37300,37300,37300,37300,0
|
|
20240108,174600,3099531950,37300,37300,37300,37300,0
|
|
20240108,174500,3099531950,37300,37300,37300,37300,0
|
|
20240108,174400,3099531950,37300,37300,37300,37300,0
|
|
20240108,174300,3099531950,37300,37300,37300,37300,0
|
|
20240108,174200,3099531950,37300,37300,37300,37300,0
|
|
20240108,174100,3099531950,37300,37300,37300,37300,0
|
|
20240108,174000,3099531950,37300,37300,37300,37300,0
|
|
20240108,173900,3099531950,37300,37300,37300,37300,0
|
|
20240108,173800,3099531950,37300,37300,37300,37300,0
|
|
20240108,173700,3099531950,37300,37300,37300,37300,0
|
|
20240108,173600,3099531950,37300,37300,37300,37300,0
|
|
20240108,173500,3099531950,37300,37300,37300,37300,0
|
|
20240108,173400,3099531950,37300,37300,37300,37300,0
|
|
20240108,173300,3099531950,37300,37300,37300,37300,0
|
|
20240108,173200,3099531950,37300,37300,37300,37300,0
|
|
20240108,173100,3099531950,37300,37300,37300,37300,0
|
|
20240108,173000,3099531950,37300,37300,37300,37300,0
|
|
20240108,172900,3099531950,37300,37300,37300,37300,0
|
|
20240108,172800,3099531950,37300,37300,37300,37300,0
|
|
20240108,172700,3099531950,37300,37300,37300,37300,0
|
|
20240108,172600,3099531950,37300,37300,37300,37300,0
|
|
20240108,172500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,172400,3099531950,37300,37300,37300,37300,0
|
|
20240108,172300,3099531950,37300,37300,37300,37300,0
|
|
20240108,172200,3099531950,37300,37300,37300,37300,0
|
|
20240108,172100,3099531950,37300,37300,37300,37300,0
|
|
20240108,172000,3099531950,37300,37300,37300,37300,0
|
|
20240108,171900,3099531950,37300,37300,37300,37300,0
|
|
20240108,171800,3099531950,37300,37300,37300,37300,0
|
|
20240108,171700,3099531950,37300,37300,37300,37300,0
|
|
20240108,171600,3099531950,37300,37300,37300,37300,0
|
|
20240108,171500,3099531950,37300,37300,37300,37300,0
|
|
20240108,171400,3099531950,37300,37300,37300,37300,0
|
|
20240108,171300,3099531950,37300,37300,37300,37300,0
|
|
20240108,171200,3099531950,37300,37300,37300,37300,0
|
|
20240108,171100,3099531950,37300,37300,37300,37300,0
|
|
20240108,171000,3099531950,37300,37300,37300,37300,0
|
|
20240108,170900,3099531950,37300,37300,37300,37300,0
|
|
20240108,170800,3099531950,37300,37300,37300,37300,0
|
|
20240108,170700,3099531950,37300,37300,37300,37300,0
|
|
20240108,170600,3099531950,37300,37300,37300,37300,0
|
|
20240108,170500,3099531950,37300,37300,37300,37300,0
|
|
20240108,170400,3099531950,37300,37300,37300,37300,0
|
|
20240108,170300,3099531950,37300,37300,37300,37300,0
|
|
20240108,170200,3099531950,37300,37300,37300,37300,0
|
|
20240108,170100,3099531950,37300,37300,37300,37300,0
|
|
20240108,170000,3099531950,37300,37300,37300,37300,0
|
|
20240108,165900,3099531950,37300,37300,37300,37300,0
|
|
20240108,165800,3099531950,37300,37300,37300,37300,0
|
|
20240108,165700,3099531950,37300,37300,37300,37300,0
|
|
20240108,165600,3099531950,37300,37300,37300,37300,0
|
|
20240108,165500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,165400,3099531950,37300,37300,37300,37300,0
|
|
20240108,165300,3099531950,37300,37300,37300,37300,0
|
|
20240108,165200,3099531950,37300,37300,37300,37300,0
|
|
20240108,165100,3099531950,37300,37300,37300,37300,0
|
|
20240108,165000,3099531950,37300,37300,37300,37300,0
|
|
20240108,164900,3099531950,37300,37300,37300,37300,0
|
|
20240108,164800,3099531950,37300,37300,37300,37300,0
|
|
20240108,164700,3099531950,37300,37300,37300,37300,0
|
|
20240108,164600,3099531950,37300,37300,37300,37300,0
|
|
20240108,164500,3099531950,37300,37300,37300,37300,0
|
|
20240108,164400,3099531950,37300,37300,37300,37300,0
|
|
20240108,164300,3099531950,37300,37300,37300,37300,0
|
|
20240108,164200,3099531950,37300,37300,37300,37300,0
|
|
20240108,164100,3099531950,37300,37300,37300,37300,0
|
|
20240108,164000,3099531950,37300,37300,37300,37300,0
|
|
20240108,163900,3099531950,37300,37300,37300,37300,0
|
|
20240108,163800,3099531950,37300,37300,37300,37300,0
|
|
20240108,163700,3099531950,37300,37300,37300,37300,0
|
|
20240108,163600,3099531950,37300,37300,37300,37300,0
|
|
20240108,163500,3099531950,37300,37300,37300,37300,0
|
|
20240108,163400,3099531950,37300,37300,37300,37300,0
|
|
20240108,163300,3099531950,37300,37300,37300,37300,0
|
|
20240108,163200,3099531950,37300,37300,37300,37300,0
|
|
20240108,163100,3099531950,37300,37300,37300,37300,0
|
|
20240108,163000,3099531950,37300,37300,37300,37300,0
|
|
20240108,162900,3099531950,37300,37300,37300,37300,0
|
|
20240108,162800,3099531950,37300,37300,37300,37300,0
|
|
20240108,162700,3099531950,37300,37300,37300,37300,0
|
|
20240108,162600,3099531950,37300,37300,37300,37300,0
|
|
20240108,162500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,162400,3099531950,37300,37300,37300,37300,0
|
|
20240108,162300,3099531950,37300,37300,37300,37300,0
|
|
20240108,162200,3099531950,37300,37300,37300,37300,0
|
|
20240108,162100,3099531950,37300,37300,37300,37300,0
|
|
20240108,162000,3099531950,37300,37300,37300,37300,0
|
|
20240108,161900,3099531950,37300,37300,37300,37300,0
|
|
20240108,161800,3099531950,37300,37300,37300,37300,0
|
|
20240108,161700,3099531950,37300,37300,37300,37300,0
|
|
20240108,161600,3099531950,37300,37300,37300,37300,0
|
|
20240108,161500,3099531950,37300,37300,37300,37300,0
|
|
20240108,161400,3099531950,37300,37300,37300,37300,0
|
|
20240108,161300,3099531950,37300,37300,37300,37300,0
|
|
20240108,161200,3099531950,37300,37300,37300,37300,0
|
|
20240108,161100,3099531950,37300,37300,37300,37300,0
|
|
20240108,161000,3099531950,37300,37300,37300,37300,0
|
|
20240108,160900,3099531950,37300,37300,37300,37300,0
|
|
20240108,160800,3099531950,37300,37300,37300,37300,0
|
|
20240108,160700,3099531950,37300,37300,37300,37300,0
|
|
20240108,160600,3099531950,37300,37300,37300,37300,0
|
|
20240108,160500,3099531950,37300,37300,37300,37300,0
|
|
20240108,160400,3099531950,37300,37300,37300,37300,0
|
|
20240108,160300,3099531950,37300,37300,37300,37300,0
|
|
20240108,160200,3099531950,37300,37300,37300,37300,0
|
|
20240108,160100,3099531950,37300,37300,37300,37300,0
|
|
20240108,160000,3099531950,37300,37300,37300,37300,0
|
|
20240108,155900,3099531950,37300,37300,37300,37300,0
|
|
20240108,155800,3099531950,37300,37300,37300,37300,0
|
|
20240108,155700,3099531950,37300,37300,37300,37300,0
|
|
20240108,155600,3099531950,37300,37300,37300,37300,0
|
|
20240108,155500,3099531950,37300,37300,37300,37300,3277
|
|
20240108,155400,3099531950,37300,37300,37300,37300,0
|
|
20240108,155300,3099531950,37300,37300,37300,37300,0
|
|
20240108,155200,3099531950,37300,37300,37300,37300,0
|
|
20240108,155100,3099531950,37300,37300,37300,37300,0
|
|
20240108,155000,3099531950,37300,37300,37300,37300,0
|
|
20240108,154900,3099531950,37300,37300,37300,37300,0
|
|
20240108,154800,3099531950,37300,37300,37300,37300,0
|
|
20240108,154700,3099531950,37300,37300,37300,37300,0
|
|
20240108,154600,3099531950,37300,37300,37300,37300,0
|
|
20240108,154500,3099531950,37300,37300,37300,37300,0
|
|
20240108,154400,3099531950,37300,37300,37300,37300,0
|
|
20240108,154300,3099531950,37300,37300,37300,37300,0
|
|
20240108,154200,3099531950,37300,37300,37300,37300,0
|
|
20240108,154100,3099531950,37300,37300,37300,37300,0
|
|
20240108,154000,3099531950,37300,37300,37300,37300,0
|
|
20240108,153900,3099531950,37300,37300,37300,37300,0
|
|
20240108,153800,3099531950,37300,37300,37300,37300,0
|
|
20240108,153700,3099531950,37300,37300,37300,37300,0
|
|
20240108,153600,3099531950,37300,37300,37300,37300,0
|
|
20240108,153500,3099531950,37300,37300,37300,37300,0
|
|
20240108,153400,3099531950,37300,37300,37300,37300,0
|
|
20240108,153300,3099531950,37300,37300,37300,37300,0
|
|
20240108,153200,3099531950,37300,37300,37300,37300,0
|
|
20240108,153100,3099531950,37300,37300,37300,37300,0
|
|
20240108,153000,3099531950,37300,37300,37300,37300,3277
|
|
20240108,152900,2977299850,37400,37400,37400,37400,0
|
|
20240108,152800,2977299850,37400,37400,37400,37400,0
|
|
20240108,152700,2977299850,37400,37400,37400,37400,0
|
|
20240108,152600,2977299850,37400,37400,37400,37400,0
|
|
20240108,152500,2977299850,37400,37400,37400,37400,0
|
|
20240108,152400,2977299850,37400,37400,37400,37400,0
|
|
20240108,152300,2977299850,37400,37400,37400,37400,0
|
|
20240108,152200,2977299850,37400,37400,37400,37400,0
|
|
20240108,152100,2977299850,37400,37400,37400,37400,0
|
|
20240108,152000,2977299850,37400,37400,37400,37400,0
|
|
20240108,151900,2977299850,37400,37600,37600,37400,114
|
|
20240108,151800,2973034850,37400,37400,37600,37400,219
|
|
20240108,151700,2964830250,37400,37400,37600,37400,174
|
|
20240108,151600,2958314600,37400,37450,37600,37400,533
|
|
20240108,151500,2938355150,37450,37500,37550,37450,96
|
|
20240108,151400,2934753400,37500,37550,37600,37500,94
|
|
20240108,151300,2931225450,37600,37500,37600,37500,41
|
|
20240108,151200,2929686850,37500,37500,37550,37500,119
|
|
20240108,151100,2925220050,37550,37550,37550,37500,65
|
|
20240108,151000,2922781150,37550,37600,37600,37500,142
|
|
20240108,150900,2917449950,37500,37500,37500,37500,40
|
|
20240108,150800,2915949950,37500,37500,37600,37500,62
|
|
20240108,150700,2913622250,37500,37500,37600,37500,40
|
|
20240108,150600,2912121150,37500,37450,37600,37450,29
|
|
20240108,150500,2911034600,37450,37450,37450,37450,5
|
|
20240108,150400,2910847350,37600,37450,37650,37400,136
|
|
20240108,150300,2905750400,37450,37450,37450,37450,5
|
|
20240108,150200,2905563150,37500,37500,37500,37450,67
|
|
20240108,150100,2903052900,37500,37600,37650,37500,47
|
|
20240108,150000,2901285850,37500,37600,37700,37500,166
|
|
20240108,145900,2895043650,37700,37600,37700,37500,400
|
|
20240108,145800,2880007250,37600,37600,37750,37500,642
|
|
20240108,145700,2855876800,37750,37600,37750,37550,237
|
|
20240108,145600,2846956750,37600,37750,37750,37600,224
|
|
20240108,145500,2838512350,37600,37750,37750,37600,421
|
|
20240108,145400,2822650700,37750,37600,37750,37600,319
|
|
20240108,145300,2810626100,37600,37750,37750,37600,175
|
|
20240108,145200,2804027800,37750,37650,37800,37600,279
|
|
20240108,145100,2793513600,37800,37650,37800,37650,237
|
|
20240108,145000,2784569750,37700,37700,37750,37600,252
|
|
20240108,144900,2775071800,37600,37600,37750,37600,221
|
|
20240108,144800,2766743150,37650,37600,37750,37600,311
|
|
20240108,144700,2755018400,37600,37700,37750,37600,204
|
|
20240108,144600,2747327800,37750,37650,37800,37600,345
|
|
20240108,144500,2734332650,37650,37700,37700,37600,159
|
|
20240108,144400,2728342100,37700,37600,37700,37600,126
|
|
20240108,144300,2723595750,37600,37800,37800,37600,416
|
|
20240108,144200,2707922300,37800,37700,37800,37650,407
|
|
20240108,144100,2692580250,37650,37600,37700,37600,223
|
|
20240108,144000,2684177150,37600,37600,37700,37600,328
|
|
20240108,143900,2671822900,37600,37600,37750,37600,192
|
|
20240108,143800,2664587850,37600,37600,37700,37600,163
|
|
20240108,143700,2658446800,37600,37650,37700,37600,312
|
|
20240108,143600,2646697950,37650,37650,37700,37600,153
|
|
20240108,143500,2640937600,37650,37750,37750,37600,196
|
|
20240108,143400,2633550900,37750,37650,37750,37600,205
|
|
20240108,143300,2625825000,37750,37650,37750,37600,408
|
|
20240108,143200,2610446250,37750,37700,37750,37650,285
|
|
20240108,143100,2599704350,37700,37600,37700,37600,118
|
|
20240108,143000,2595259300,37600,37700,37700,37550,293
|
|
20240108,142900,2584223300,37650,37650,37700,37650,165
|
|
20240108,142800,2578005300,37650,37650,37700,37650,307
|
|
20240108,142700,2566438000,37650,37600,37700,37600,154
|
|
20240108,142600,2560636550,37600,37700,37750,37550,468
|
|
20240108,142500,2543011300,37700,37700,37750,37650,147
|
|
20240108,142400,2537469900,37700,37700,37750,37650,189
|
|
20240108,142300,2530342650,37750,37700,37750,37650,305
|
|
20240108,142200,2518841750,37700,37800,37800,37650,318
|
|
20240108,142100,2506848500,37800,37750,37800,37650,322
|
|
20240108,142000,2494703250,37700,37650,37800,37650,408
|
|
20240108,141900,2479315550,37650,37750,37750,37650,603
|
|
20240108,141800,2456568350,37700,37750,37800,37700,218
|
|
20240108,141700,2448342100,37750,37750,37800,37650,242
|
|
20240108,141600,2439209500,37650,37750,37800,37650,193
|
|
20240108,141500,2431926050,37750,37650,37800,37650,317
|
|
20240108,141400,2419969150,37750,37750,37800,37650,366
|
|
20240108,141300,2406162600,37750,37700,37750,37700,206
|
|
20240108,141200,2398387250,37700,37750,37750,37650,22
|
|
20240108,141100,2397557100,37650,37750,37750,37650,369
|
|
20240108,141000,2383644150,37700,37650,37750,37650,159
|
|
20240108,140900,2377650400,37650,37750,37800,37600,285
|
|
20240108,140800,2366904600,37750,37700,37750,37700,124
|
|
20240108,140700,2362225200,37700,37700,37750,37650,363
|
|
20240108,140600,2348535850,37700,37700,37750,37650,107
|
|
20240108,140500,2344498500,37750,37700,37750,37650,227
|
|
20240108,140400,2335939700,37700,37700,37750,37650,367
|
|
20240108,140300,2322106300,37700,37750,37750,37650,146
|
|
20240108,140200,2316598600,37750,37700,37800,37550,352
|
|
20240108,140100,2303325000,37700,37700,37800,37650,181
|
|
20240108,140000,2296499250,37650,37600,37750,37600,186
|
|
20240108,135900,2289487750,37650,37700,37800,37650,403
|
|
20240108,135800,2274286200,37700,37700,37700,37600,107
|
|
20240108,135700,2270255250,37550,37700,37750,37500,451
|
|
20240108,135600,2253264950,37700,37650,37700,37650,66
|
|
20240108,135500,2250777500,37650,37750,37750,37650,95
|
|
20240108,135400,2247196750,37700,37700,37750,37700,139
|
|
20240108,135300,2241952450,37650,37700,37700,37650,118
|
|
20240108,135200,2237506750,37700,37650,37700,37600,156
|
|
20240108,135100,2231631250,37600,37650,37650,37600,81
|
|
20240108,135000,2228582850,37650,37550,37700,37550,133
|
|
20240108,134900,2223578150,37600,37700,37750,37600,391
|
|
20240108,134800,2208856750,37650,37700,37700,37650,56
|
|
20240108,134700,2206746150,37650,37750,37750,37650,212
|
|
20240108,134600,2198750700,37750,37700,37750,37650,150
|
|
20240108,134500,2193094900,37700,37700,37750,37700,72
|
|
20240108,134400,2190378850,37650,37650,37650,37600,116
|
|
20240108,134300,2186013450,37650,37650,37650,37600,288
|
|
20240108,134200,2175172500,37750,37700,37750,37650,211
|
|
20240108,134100,2167213550,37700,37700,37750,37700,134
|
|
20240108,134000,2162158900,37650,37750,37750,37650,41
|
|
20240108,133900,2160613350,37700,37750,37750,37700,135
|
|
20240108,133800,2155520050,37700,37750,37750,37700,138
|
|
20240108,133700,2150312200,37750,37700,37750,37700,144
|
|
20240108,133600,2144878200,37700,37800,37800,37700,109
|
|
20240108,133500,2140761950,37800,37700,37800,37650,83
|
|
20240108,133400,2137629150,37700,37700,37700,37700,130
|
|
20240108,133300,2132728150,37750,37750,37800,37700,103
|
|
20240108,133200,2128837400,37750,37750,37800,37750,150
|
|
20240108,133100,2123173000,37700,37800,37800,37700,122
|
|
20240108,133000,2118567200,37750,37750,37850,37750,229
|
|
20240108,132900,2109916000,37750,37800,37800,37750,86
|
|
20240108,132800,2106667500,37800,37750,37850,37700,211
|
|
20240108,132700,2098692050,37750,37800,37800,37750,201
|
|
20240108,132600,2091101500,37700,37750,37750,37700,225
|
|
20240108,132500,2082607900,37750,37800,37800,37750,97
|
|
20240108,132400,2078945950,37700,37750,37800,37700,131
|
|
20240108,132300,2073996150,37750,37800,37800,37750,273
|
|
20240108,132200,2063689050,37750,37750,37750,37750,22
|
|
20240108,132100,2062858550,37800,37800,37800,37700,183
|
|
20240108,132000,2055943100,37800,37750,37800,37700,61
|
|
20240108,131900,2053637850,37800,37700,37800,37700,197
|
|
20240108,131800,2046202150,37800,37700,37800,37700,135
|
|
20240108,131700,2041104350,37700,37700,37700,37600,65
|
|
20240108,131600,2038655250,37600,37750,37750,37600,422
|
|
20240108,131500,2022753650,37750,37700,37750,37700,53
|
|
20240108,131400,2020755000,37750,37750,37750,37700,215
|
|
20240108,131300,2012639250,37750,37650,37750,37650,95
|
|
20240108,131200,2009056150,37650,37750,37750,37650,65
|
|
20240108,131100,2006604400,37800,37750,37800,37700,170
|
|
20240108,131000,2000184850,37750,37650,37750,37650,141
|
|
20240108,130900,1994862400,37650,37700,37700,37650,101
|
|
20240108,130800,1991056600,37700,37650,37700,37650,156
|
|
20240108,130700,1985177650,37650,37750,37750,37650,78
|
|
20240108,130600,1982236900,37750,37850,37850,37700,298
|
|
20240108,130500,1970984300,37750,37750,37850,37750,89
|
|
20240108,130400,1967616750,37800,37800,37850,37800,175
|
|
20240108,130300,1960999100,37800,37800,37800,37800,107
|
|
20240108,130200,1956954500,37800,37800,37850,37800,112
|
|
20240108,130100,1952718250,37750,37800,37850,37750,189
|
|
20240108,130000,1945574300,37850,37850,37850,37750,154
|
|
20240108,125900,1939745500,37850,37800,37850,37750,116
|
|
20240108,125800,1935357150,37800,37700,37800,37700,72
|
|
20240108,125700,1932639350,37700,37750,37750,37700,44
|
|
20240108,125600,1930978650,37850,37850,37850,37750,176
|
|
20240108,125500,1924326050,37850,37800,37850,37700,215
|
|
20240108,125400,1916203050,37800,37750,37850,37750,222
|
|
20240108,125300,1907814400,37850,37800,37850,37800,270
|
|
20240108,125200,1897603050,37800,37900,37900,37800,118
|
|
20240108,125100,1893136750,37850,37850,37850,37800,102
|
|
20240108,125000,1889276250,37850,37900,37900,37850,163
|
|
20240108,124900,1883102400,37900,37850,37900,37800,72
|
|
20240108,124800,1880374050,37800,37900,37900,37800,238
|
|
20240108,124700,1871366550,37900,37800,37900,37800,132
|
|
20240108,124600,1866370900,37800,37800,37850,37800,87
|
|
20240108,124500,1863082250,37800,37850,37900,37800,312
|
|
20240108,124400,1851278000,37850,37800,37850,37800,50
|
|
20240108,124300,1849387900,37850,37800,37850,37750,273
|
|
20240108,124200,1839066650,37750,37800,37800,37750,132
|
|
20240108,124100,1834077550,37800,37750,37800,37750,238
|
|
20240108,124000,1825087200,37750,37800,37800,37750,165
|
|
20240108,123900,1818850400,37800,37750,37800,37750,192
|
|
20240108,123800,1811593100,37800,37800,37800,37750,80
|
|
20240108,123700,1808569400,37750,37800,37800,37750,68
|
|
20240108,123600,1805999100,37750,37800,37800,37750,78
|
|
20240108,123500,1803051000,37750,37800,37800,37750,311
|
|
20240108,123400,1791304550,37800,37800,37800,37750,176
|
|
20240108,123300,1784652000,37750,37800,37800,37750,81
|
|
20240108,123200,1781590550,37800,37800,37800,37750,108
|
|
20240108,123100,1777508350,37750,37800,37800,37750,142
|
|
20240108,123000,1772141150,37800,37800,37800,37750,106
|
|
20240108,122900,1768134800,37750,37800,37800,37750,98
|
|
20240108,122800,1764430500,37750,37750,37800,37700,78
|
|
20240108,122700,1761486150,37800,37750,37800,37750,136
|
|
20240108,122600,1756350150,37750,37750,37800,37700,103
|
|
20240108,122500,1752462450,37800,37800,37800,37750,178
|
|
20240108,122400,1745737000,37800,37750,37800,37750,169
|
|
20240108,122300,1739354400,37750,37750,37800,37750,207
|
|
20240108,122200,1731535950,37750,37800,37800,37750,200
|
|
20240108,122100,1723978200,37800,37800,37800,37750,105
|
|
20240108,122000,1720009400,37750,37750,37800,37750,102
|
|
20240108,121900,1716154100,37800,37750,37800,37750,121
|
|
20240108,121800,1711580950,37800,37800,37800,37750,163
|
|
20240108,121700,1705420700,37800,37750,37800,37750,115
|
|
20240108,121600,1701075100,37800,37750,37800,37750,81
|
|
20240108,121500,1698014750,37800,37800,37800,37750,258
|
|
20240108,121400,1688265200,37800,37850,37900,37800,122
|
|
20240108,121300,1683646500,37850,37850,37900,37800,79
|
|
20240108,121200,1680656350,37800,37800,37900,37800,150
|
|
20240108,121100,1674980300,37800,37750,37800,37700,72
|
|
20240108,121000,1672261600,37750,37850,37850,37700,322
|
|
20240108,120900,1660106350,37850,37800,37850,37750,92
|
|
20240108,120800,1656628950,37800,37800,37800,37750,38
|
|
20240108,120700,1655193400,37800,37800,37850,37800,425
|
|
20240108,120600,1639124450,37850,37900,37900,37850,127
|
|
20240108,120500,1634312800,37850,37850,37900,37800,172
|
|
20240108,120400,1627800850,37850,37850,37850,37800,141
|
|
20240108,120300,1622464650,37800,37850,37900,37800,79
|
|
20240108,120200,1619474750,37800,37900,37900,37800,153
|
|
20240108,120100,1613678700,37900,37800,37900,37800,296
|
|
20240108,120000,1602463900,37800,37800,37900,37800,77
|
|
20240108,115900,1599549950,37850,37850,37900,37850,274
|
|
20240108,115800,1589175800,37900,37900,37900,37850,68
|
|
20240108,115700,1586598900,37900,37850,37900,37850,190
|
|
20240108,115600,1579399150,37850,37850,37900,37850,57
|
|
20240108,115500,1577239900,37900,37800,37900,37800,199
|
|
20240108,115400,1569700550,37800,37800,37850,37800,1111
|
|
20240108,115300,1527649550,37850,37800,37850,37800,148
|
|
20240108,115200,1522050300,37850,37850,37850,37800,92
|
|
20240108,115100,1518568400,37800,37850,37850,37800,131
|
|
20240108,115000,1513611050,37800,37850,37850,37800,255
|
|
20240108,114900,1503962800,37800,37800,37850,37800,147
|
|
20240108,114800,1498401950,37800,37800,37800,37750,155
|
|
20240108,114700,1492543200,37800,37800,37800,37800,166
|
|
20240108,114600,1486268400,37750,37750,37800,37750,201
|
|
20240108,114500,1478671100,37750,37800,37800,37750,74
|
|
20240108,114400,1475874350,37800,37800,37800,37750,358
|
|
20240108,114300,1462342050,37750,37800,37800,37750,85
|
|
20240108,114200,1459129350,37800,37800,37800,37750,139
|
|
20240108,114100,1453875400,37750,37800,37800,37750,89
|
|
20240108,114000,1450511800,37800,37800,37800,37750,146
|
|
20240108,113900,1444993050,37750,37800,37800,37750,71
|
|
20240108,113800,1442309600,37800,37800,37800,37750,88
|
|
20240108,113700,1438983250,37800,37700,37800,37700,186
|
|
20240108,113600,1431954350,37650,37800,37800,37650,219
|
|
20240108,113500,1423685700,37750,37750,37800,37750,59
|
|
20240108,113400,1421456850,37800,37700,37800,37700,303
|
|
20240108,113300,1410029750,37650,37700,37700,37650,292
|
|
20240108,113200,1399021900,37650,37750,37750,37650,505
|
|
20240108,113100,1379980800,37800,37800,37800,37700,137
|
|
20240108,113000,1374804000,37800,37700,37800,37700,123
|
|
20240108,112900,1370161500,37750,37750,37800,37700,403
|
|
20240108,112800,1354948250,37750,37750,37750,37700,154
|
|
20240108,112700,1349134950,37750,37650,37750,37650,422
|
|
20240108,112600,1333221050,37700,37650,37700,37650,117
|
|
20240108,112500,1328810550,37700,37650,37700,37650,101
|
|
20240108,112400,1325003200,37700,37700,37700,37700,103
|
|
20240108,112300,1321120100,37700,37650,37700,37650,193
|
|
20240108,112200,1313851050,37600,37650,37650,37600,60
|
|
20240108,112100,1311592600,37650,37650,37650,37600,247
|
|
20240108,112000,1302293100,37650,37650,37650,37600,196
|
|
20240108,111900,1294916450,37600,37650,37650,37600,307
|
|
20240108,111800,1283358000,37650,37650,37650,37600,266
|
|
20240108,111700,1273345900,37650,37600,37650,37600,119
|
|
20240108,111600,1268865750,37650,37600,37650,37600,133
|
|
20240108,111500,1263860850,37600,37550,37650,37550,208
|
|
20240108,111400,1256035950,37600,37550,37600,37550,132
|
|
20240108,111300,1251073400,37600,37600,37600,37600,172
|
|
20240108,111200,1244606200,37600,37550,37600,37550,77
|
|
20240108,111100,1241711350,37550,37550,37600,37550,85
|
|
20240108,111000,1238516050,37600,37600,37600,37550,149
|
|
20240108,110900,1232913850,37600,37550,37600,37550,197
|
|
20240108,110800,1225514350,37600,37550,37600,37550,87
|
|
20240108,110700,1222243400,37550,37600,37600,37550,148
|
|
20240108,110600,1216683350,37550,37450,37550,37400,61
|
|
20240108,110500,1214393400,37450,37650,37650,37450,613
|
|
20240108,110400,1191354250,37650,37650,37650,37600,95
|
|
20240108,110300,1187777800,37600,37650,37650,37600,86
|
|
20240108,110200,1184540450,37650,37700,37700,37600,171
|
|
20240108,110100,1178104600,37650,37700,37700,37600,605
|
|
20240108,110000,1155311100,37750,37800,37800,37750,419
|
|
20240108,105900,1139489550,37750,37800,37800,37750,64
|
|
20240108,105800,1137070900,37800,37800,37800,37750,211
|
|
20240108,105700,1129095150,37800,37800,37800,37750,95
|
|
20240108,105600,1125504400,37750,37750,37800,37750,92
|
|
20240108,105500,1122028150,37750,37800,37800,37750,235
|
|
20240108,105400,1113153300,37800,37750,37800,37750,629
|
|
20240108,105300,1089401600,37750,37700,37750,37700,84
|
|
20240108,105200,1086231500,37700,37700,37700,37700,92
|
|
20240108,105100,1082763100,37700,37700,37750,37700,986
|
|
20240108,105000,1045576600,37700,37750,37750,37700,366
|
|
20240108,104900,1031776550,37750,37700,37750,37700,52
|
|
20240108,104800,1029813750,37750,37850,37850,37750,610
|
|
20240108,104700,1006760600,37850,37800,37850,37800,85
|
|
20240108,104600,1003543600,37800,37800,37850,37800,126
|
|
20240108,104500,998776300,37850,37800,37850,37800,137
|
|
20240108,104400,993590900,37800,37800,37850,37800,67
|
|
20240108,104300,991056500,37850,37850,37850,37800,186
|
|
20240108,104200,984016900,37800,37850,37850,37800,135
|
|
20240108,104100,978907450,37850,37800,37850,37750,231
|
|
20240108,104000,970175050,37800,37650,37800,37650,43
|
|
20240108,103900,968552350,37650,37650,37800,37650,61
|
|
20240108,103800,966248150,37650,37700,37700,37650,64
|
|
20240108,103700,963835600,37700,37700,37850,37650,1320
|
|
20240108,103600,914059550,37700,37750,37750,37700,59
|
|
20240108,103500,911832900,37800,37750,37800,37750,145
|
|
20240108,103400,906354200,37750,37750,37750,37700,85
|
|
20240108,103300,903145700,37750,37700,37750,37700,38
|
|
20240108,103200,901711300,37750,37800,37800,37750,258
|
|
20240108,103100,891966850,37850,37850,37850,37800,93
|
|
20240108,103000,888446850,37850,37800,37850,37800,214
|
|
20240108,102900,880349350,37850,37800,37900,37800,200
|
|
20240108,102800,872781650,37800,37850,37850,37800,276
|
|
20240108,102700,862335550,37850,37850,37850,37750,102
|
|
20240108,102600,858476600,37850,37750,37850,37750,128
|
|
20240108,102500,853634750,37800,37850,37850,37750,175
|
|
20240108,102400,847013100,37850,37750,37850,37750,237
|
|
20240108,102300,838055650,37750,37750,37750,37700,1038
|
|
20240108,102200,798871350,37750,37700,37750,37700,138
|
|
20240108,102100,793666150,37650,37650,37700,37650,100
|
|
20240108,102000,789896500,37700,37800,37800,37700,1034
|
|
20240108,101900,750909100,37700,37700,37800,37700,1417
|
|
20240108,101800,697376650,37750,37700,37750,37650,591
|
|
20240108,101700,675094250,37700,37650,37700,37650,99
|
|
20240108,101600,671362800,37650,37600,37700,37600,727
|
|
20240108,101500,644015700,37600,37600,37600,37550,100
|
|
20240108,101400,640256000,37600,37600,37600,37550,157
|
|
20240108,101300,634353600,37600,37550,37600,37550,93
|
|
20240108,101200,630861350,37550,37550,37550,37450,244
|
|
20240108,101100,621709500,37500,37600,37600,37500,208
|
|
20240108,101000,613895500,37600,37500,37600,37450,840
|
|
20240108,100900,582386750,37500,37450,37500,37450,43
|
|
20240108,100800,580774550,37500,37450,37500,37450,185
|
|
20240108,100700,573838400,37450,37450,37500,37450,45
|
|
20240108,100600,572151550,37450,37450,37450,37400,744
|
|
20240108,100500,544289250,37450,37350,37450,37350,1375
|
|
20240108,100400,492914650,37350,37450,37450,37350,406
|
|
20240108,100300,477717100,37450,37450,37500,37400,540
|
|
20240108,100200,457490750,37400,37450,37450,37400,52
|
|
20240108,100100,455543600,37450,37400,37450,37400,166
|
|
20240108,100000,449330900,37300,37300,37400,37300,272
|
|
20240108,095900,439171500,37200,37250,37250,37200,1442
|
|
20240108,095800,385457250,37200,37200,37200,37150,597
|
|
20240108,095700,363249200,37150,37050,37200,37050,349
|
|
20240108,095600,350284950,37050,37100,37100,37050,72
|
|
20240108,095500,347614100,37000,37150,37150,37000,1002
|
|
20240108,095400,310521950,37000,37200,37250,37000,1097
|
|
20240108,095300,269767950,37200,37200,37250,37150,97
|
|
20240108,095200,266157150,37200,37200,37200,37150,321
|
|
20240108,095100,254216300,37150,37150,37150,37150,388
|
|
20240108,095000,239802100,37100,37100,37150,37100,10
|
|
20240108,094900,239431000,37100,37100,37100,37100,13
|
|
20240108,094800,238948700,37100,37100,37100,37100,22
|
|
20240108,094700,238132500,37100,37150,37150,37100,24
|
|
20240108,094600,237241050,37100,37100,37100,37050,14
|
|
20240108,094500,236722050,37100,37050,37100,37050,119
|
|
20240108,094400,232308700,37050,37050,37100,37050,18
|
|
20240108,094300,231641100,37050,37050,37100,37000,38
|
|
20240108,094200,230231950,37100,37050,37100,37050,2
|
|
20240108,094100,230157800,37050,37050,37100,37000,39
|
|
20240108,094000,228714400,37050,37000,37050,37000,297
|
|
20240108,093900,217710700,37000,37000,37050,37000,54
|
|
20240108,093800,215712550,37000,37000,37050,37000,10
|
|
20240108,093700,215342500,37000,37000,37050,37000,96
|
|
20240108,093600,211787850,37050,37000,37050,37000,6
|
|
20240108,093500,211565650,37000,37050,37050,36950,569
|
|
20240108,093400,190486600,37000,37000,37050,36950,104
|
|
20240108,093300,186638650,36950,36900,36950,36900,111
|
|
20240108,093200,182537550,36900,36950,36950,36900,8
|
|
20240108,093100,182242150,36900,36900,36950,36900,12
|
|
20240108,093000,181799200,36900,37000,37000,36900,54
|
|
20240108,092900,179803900,36850,36950,37000,36850,143
|
|
20240108,092800,174520650,36900,36950,36950,36900,83
|
|
20240108,092700,171455150,36900,36900,36950,36850,130
|
|
20240108,092600,166658700,36950,36950,36950,36950,5
|
|
20240108,092500,166473950,36950,36850,36950,36850,5
|
|
20240108,092400,166289400,36900,36900,36900,36900,51
|
|
20240108,092300,164407500,36950,36950,36950,36950,346
|
|
20240108,092200,151622800,36950,36950,36950,36950,35
|
|
20240108,092100,150329550,36950,37000,37050,36900,743
|
|
20240108,092000,122814250,37000,36950,37000,36950,164
|
|
20240108,091900,116750650,36900,37000,37000,36900,35
|
|
20240108,091800,115457400,36950,36900,36950,36900,80
|
|
20240108,091700,112504000,36900,36900,36900,36850,29
|
|
20240108,091600,111435100,36900,36900,37000,36900,53
|
|
20240108,091500,109478900,37000,37000,37000,37000,89
|
|
20240108,091400,106185900,37050,36900,37050,36900,77
|
|
20240108,091300,103343100,37000,36950,37000,36900,225
|
|
20240108,091200,95028050,36950,36950,36950,36950,137
|
|
20240108,091100,89965900,36950,36950,36950,36950,206
|
|
20240108,091000,82354200,36950,36950,36950,36950,20
|
|
20240108,090900,81615200,36950,36950,36950,36950,5
|
|
20240108,090800,81430450,37000,37000,37000,36800,764
|
|
20240108,090700,53191100,37050,37000,37050,37000,674
|
|
20240108,090600,28248450,37000,37000,37050,37000,17
|
|
20240108,090500,27619350,37050,37050,37050,37050,17
|
|
20240108,090400,26989500,37000,37050,37050,37000,102
|
|
20240108,090300,23215250,37100,37050,37100,37000,281
|
|
20240108,090200,12812150,37050,37050,37050,37050,72
|
|
20240108,090100,10144550,37250,37250,37250,37250,5
|
|
20240108,090000,9958300,37350,36950,37350,36950,259
|