748 lines
40 KiB
CSV
748 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,212500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,212400,7976681700,38900,38900,38900,38900,0
|
|
20240109,212300,7976681700,38900,38900,38900,38900,0
|
|
20240109,212200,7976681700,38900,38900,38900,38900,0
|
|
20240109,212100,7976681700,38900,38900,38900,38900,0
|
|
20240109,212000,7976681700,38900,38900,38900,38900,0
|
|
20240109,211900,7976681700,38900,38900,38900,38900,0
|
|
20240109,211800,7976681700,38900,38900,38900,38900,0
|
|
20240109,211700,7976681700,38900,38900,38900,38900,0
|
|
20240109,211600,7976681700,38900,38900,38900,38900,0
|
|
20240109,211500,7976681700,38900,38900,38900,38900,0
|
|
20240109,211400,7976681700,38900,38900,38900,38900,0
|
|
20240109,211300,7976681700,38900,38900,38900,38900,0
|
|
20240109,211200,7976681700,38900,38900,38900,38900,0
|
|
20240109,211100,7976681700,38900,38900,38900,38900,0
|
|
20240109,211000,7976681700,38900,38900,38900,38900,0
|
|
20240109,210900,7976681700,38900,38900,38900,38900,0
|
|
20240109,210800,7976681700,38900,38900,38900,38900,0
|
|
20240109,210700,7976681700,38900,38900,38900,38900,0
|
|
20240109,210600,7976681700,38900,38900,38900,38900,0
|
|
20240109,210500,7976681700,38900,38900,38900,38900,0
|
|
20240109,210400,7976681700,38900,38900,38900,38900,0
|
|
20240109,210300,7976681700,38900,38900,38900,38900,0
|
|
20240109,210200,7976681700,38900,38900,38900,38900,0
|
|
20240109,210100,7976681700,38900,38900,38900,38900,0
|
|
20240109,210000,7976681700,38900,38900,38900,38900,0
|
|
20240109,205900,7976681700,38900,38900,38900,38900,0
|
|
20240109,205800,7976681700,38900,38900,38900,38900,0
|
|
20240109,205700,7976681700,38900,38900,38900,38900,0
|
|
20240109,205600,7976681700,38900,38900,38900,38900,0
|
|
20240109,205500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,205400,7976681700,38900,38900,38900,38900,0
|
|
20240109,205300,7976681700,38900,38900,38900,38900,0
|
|
20240109,205200,7976681700,38900,38900,38900,38900,0
|
|
20240109,205100,7976681700,38900,38900,38900,38900,0
|
|
20240109,205000,7976681700,38900,38900,38900,38900,0
|
|
20240109,204900,7976681700,38900,38900,38900,38900,0
|
|
20240109,204800,7976681700,38900,38900,38900,38900,0
|
|
20240109,204700,7976681700,38900,38900,38900,38900,0
|
|
20240109,204600,7976681700,38900,38900,38900,38900,0
|
|
20240109,204500,7976681700,38900,38900,38900,38900,0
|
|
20240109,204400,7976681700,38900,38900,38900,38900,0
|
|
20240109,204300,7976681700,38900,38900,38900,38900,0
|
|
20240109,204200,7976681700,38900,38900,38900,38900,0
|
|
20240109,204100,7976681700,38900,38900,38900,38900,0
|
|
20240109,204000,7976681700,38900,38900,38900,38900,0
|
|
20240109,203900,7976681700,38900,38900,38900,38900,0
|
|
20240109,203800,7976681700,38900,38900,38900,38900,0
|
|
20240109,203700,7976681700,38900,38900,38900,38900,0
|
|
20240109,203600,7976681700,38900,38900,38900,38900,0
|
|
20240109,203500,7976681700,38900,38900,38900,38900,0
|
|
20240109,203400,7976681700,38900,38900,38900,38900,0
|
|
20240109,203300,7976681700,38900,38900,38900,38900,0
|
|
20240109,203200,7976681700,38900,38900,38900,38900,0
|
|
20240109,203100,7976681700,38900,38900,38900,38900,0
|
|
20240109,203000,7976681700,38900,38900,38900,38900,0
|
|
20240109,202900,7976681700,38900,38900,38900,38900,0
|
|
20240109,202800,7976681700,38900,38900,38900,38900,0
|
|
20240109,202700,7976681700,38900,38900,38900,38900,0
|
|
20240109,202600,7976681700,38900,38900,38900,38900,0
|
|
20240109,202500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,202400,7976681700,38900,38900,38900,38900,0
|
|
20240109,202300,7976681700,38900,38900,38900,38900,0
|
|
20240109,202200,7976681700,38900,38900,38900,38900,0
|
|
20240109,202100,7976681700,38900,38900,38900,38900,0
|
|
20240109,202000,7976681700,38900,38900,38900,38900,0
|
|
20240109,201900,7976681700,38900,38900,38900,38900,0
|
|
20240109,201800,7976681700,38900,38900,38900,38900,0
|
|
20240109,201700,7976681700,38900,38900,38900,38900,0
|
|
20240109,201600,7976681700,38900,38900,38900,38900,0
|
|
20240109,201500,7976681700,38900,38900,38900,38900,0
|
|
20240109,201400,7976681700,38900,38900,38900,38900,0
|
|
20240109,201300,7976681700,38900,38900,38900,38900,0
|
|
20240109,201200,7976681700,38900,38900,38900,38900,0
|
|
20240109,201100,7976681700,38900,38900,38900,38900,0
|
|
20240109,201000,7976681700,38900,38900,38900,38900,0
|
|
20240109,200900,7976681700,38900,38900,38900,38900,0
|
|
20240109,200800,7976681700,38900,38900,38900,38900,0
|
|
20240109,200700,7976681700,38900,38900,38900,38900,0
|
|
20240109,200600,7976681700,38900,38900,38900,38900,0
|
|
20240109,200500,7976681700,38900,38900,38900,38900,0
|
|
20240109,200400,7976681700,38900,38900,38900,38900,0
|
|
20240109,200300,7976681700,38900,38900,38900,38900,0
|
|
20240109,200200,7976681700,38900,38900,38900,38900,0
|
|
20240109,200100,7976681700,38900,38900,38900,38900,0
|
|
20240109,200000,7976681700,38900,38900,38900,38900,0
|
|
20240109,195900,7976681700,38900,38900,38900,38900,0
|
|
20240109,195800,7976681700,38900,38900,38900,38900,0
|
|
20240109,195700,7976681700,38900,38900,38900,38900,0
|
|
20240109,195600,7976681700,38900,38900,38900,38900,0
|
|
20240109,195500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,195400,7976681700,38900,38900,38900,38900,0
|
|
20240109,195300,7976681700,38900,38900,38900,38900,0
|
|
20240109,195200,7976681700,38900,38900,38900,38900,0
|
|
20240109,195100,7976681700,38900,38900,38900,38900,0
|
|
20240109,195000,7976681700,38900,38900,38900,38900,0
|
|
20240109,194900,7976681700,38900,38900,38900,38900,0
|
|
20240109,194800,7976681700,38900,38900,38900,38900,0
|
|
20240109,194700,7976681700,38900,38900,38900,38900,0
|
|
20240109,194600,7976681700,38900,38900,38900,38900,0
|
|
20240109,194500,7976681700,38900,38900,38900,38900,0
|
|
20240109,194400,7976681700,38900,38900,38900,38900,0
|
|
20240109,194300,7976681700,38900,38900,38900,38900,0
|
|
20240109,194200,7976681700,38900,38900,38900,38900,0
|
|
20240109,194100,7976681700,38900,38900,38900,38900,0
|
|
20240109,194000,7976681700,38900,38900,38900,38900,0
|
|
20240109,193900,7976681700,38900,38900,38900,38900,0
|
|
20240109,193800,7976681700,38900,38900,38900,38900,0
|
|
20240109,193700,7976681700,38900,38900,38900,38900,0
|
|
20240109,193600,7976681700,38900,38900,38900,38900,0
|
|
20240109,193500,7976681700,38900,38900,38900,38900,0
|
|
20240109,193400,7976681700,38900,38900,38900,38900,0
|
|
20240109,193300,7976681700,38900,38900,38900,38900,0
|
|
20240109,193200,7976681700,38900,38900,38900,38900,0
|
|
20240109,193100,7976681700,38900,38900,38900,38900,0
|
|
20240109,193000,7976681700,38900,38900,38900,38900,0
|
|
20240109,192900,7976681700,38900,38900,38900,38900,0
|
|
20240109,192800,7976681700,38900,38900,38900,38900,0
|
|
20240109,192700,7976681700,38900,38900,38900,38900,0
|
|
20240109,192600,7976681700,38900,38900,38900,38900,0
|
|
20240109,192500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,192400,7976681700,38900,38900,38900,38900,0
|
|
20240109,192300,7976681700,38900,38900,38900,38900,0
|
|
20240109,192200,7976681700,38900,38900,38900,38900,0
|
|
20240109,192100,7976681700,38900,38900,38900,38900,0
|
|
20240109,192000,7976681700,38900,38900,38900,38900,0
|
|
20240109,191900,7976681700,38900,38900,38900,38900,0
|
|
20240109,191800,7976681700,38900,38900,38900,38900,0
|
|
20240109,191700,7976681700,38900,38900,38900,38900,0
|
|
20240109,191600,7976681700,38900,38900,38900,38900,0
|
|
20240109,191500,7976681700,38900,38900,38900,38900,0
|
|
20240109,191400,7976681700,38900,38900,38900,38900,0
|
|
20240109,191300,7976681700,38900,38900,38900,38900,0
|
|
20240109,191200,7976681700,38900,38900,38900,38900,0
|
|
20240109,191100,7976681700,38900,38900,38900,38900,0
|
|
20240109,191000,7976681700,38900,38900,38900,38900,0
|
|
20240109,190900,7976681700,38900,38900,38900,38900,0
|
|
20240109,190800,7976681700,38900,38900,38900,38900,0
|
|
20240109,190700,7976681700,38900,38900,38900,38900,0
|
|
20240109,190600,7976681700,38900,38900,38900,38900,0
|
|
20240109,190500,7976681700,38900,38900,38900,38900,0
|
|
20240109,190400,7976681700,38900,38900,38900,38900,0
|
|
20240109,190300,7976681700,38900,38900,38900,38900,0
|
|
20240109,190200,7976681700,38900,38900,38900,38900,0
|
|
20240109,190100,7976681700,38900,38900,38900,38900,0
|
|
20240109,190000,7976681700,38900,38900,38900,38900,0
|
|
20240109,185900,7976681700,38900,38900,38900,38900,0
|
|
20240109,185800,7976681700,38900,38900,38900,38900,0
|
|
20240109,185700,7976681700,38900,38900,38900,38900,0
|
|
20240109,185600,7976681700,38900,38900,38900,38900,0
|
|
20240109,185500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,185400,7976681700,38900,38900,38900,38900,0
|
|
20240109,185300,7976681700,38900,38900,38900,38900,0
|
|
20240109,185200,7976681700,38900,38900,38900,38900,0
|
|
20240109,185100,7976681700,38900,38900,38900,38900,0
|
|
20240109,185000,7976681700,38900,38900,38900,38900,0
|
|
20240109,184900,7976681700,38900,38900,38900,38900,0
|
|
20240109,184800,7976681700,38900,38900,38900,38900,0
|
|
20240109,184700,7976681700,38900,38900,38900,38900,0
|
|
20240109,184600,7976681700,38900,38900,38900,38900,0
|
|
20240109,184500,7976681700,38900,38900,38900,38900,0
|
|
20240109,184400,7976681700,38900,38900,38900,38900,0
|
|
20240109,184300,7976681700,38900,38900,38900,38900,0
|
|
20240109,184200,7976681700,38900,38900,38900,38900,0
|
|
20240109,184100,7976681700,38900,38900,38900,38900,0
|
|
20240109,184000,7976681700,38900,38900,38900,38900,0
|
|
20240109,183900,7976681700,38900,38900,38900,38900,0
|
|
20240109,183800,7976681700,38900,38900,38900,38900,0
|
|
20240109,183700,7976681700,38900,38900,38900,38900,0
|
|
20240109,183600,7976681700,38900,38900,38900,38900,0
|
|
20240109,183500,7976681700,38900,38900,38900,38900,0
|
|
20240109,183400,7976681700,38900,38900,38900,38900,0
|
|
20240109,183300,7976681700,38900,38900,38900,38900,0
|
|
20240109,183200,7976681700,38900,38900,38900,38900,0
|
|
20240109,183100,7976681700,38900,38900,38900,38900,0
|
|
20240109,183000,7976681700,38900,38900,38900,38900,0
|
|
20240109,182900,7976681700,38900,38900,38900,38900,0
|
|
20240109,182800,7976681700,38900,38900,38900,38900,0
|
|
20240109,182700,7976681700,38900,38900,38900,38900,0
|
|
20240109,182600,7976681700,38900,38900,38900,38900,0
|
|
20240109,182500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,182400,7976681700,38900,38900,38900,38900,0
|
|
20240109,182300,7976681700,38900,38900,38900,38900,0
|
|
20240109,182200,7976681700,38900,38900,38900,38900,0
|
|
20240109,182100,7976681700,38900,38900,38900,38900,0
|
|
20240109,182000,7976681700,38900,38900,38900,38900,0
|
|
20240109,181900,7976681700,38900,38900,38900,38900,0
|
|
20240109,181800,7976681700,38900,38900,38900,38900,0
|
|
20240109,181700,7976681700,38900,38900,38900,38900,0
|
|
20240109,181600,7976681700,38900,38900,38900,38900,0
|
|
20240109,181500,7976681700,38900,38900,38900,38900,0
|
|
20240109,181400,7976681700,38900,38900,38900,38900,0
|
|
20240109,181300,7976681700,38900,38900,38900,38900,0
|
|
20240109,181200,7976681700,38900,38900,38900,38900,0
|
|
20240109,181100,7976681700,38900,38900,38900,38900,0
|
|
20240109,181000,7976681700,38900,38900,38900,38900,0
|
|
20240109,180900,7976681700,38900,38900,38900,38900,0
|
|
20240109,180800,7976681700,38900,38900,38900,38900,0
|
|
20240109,180700,7976681700,38900,38900,38900,38900,0
|
|
20240109,180600,7976681700,38900,38900,38900,38900,0
|
|
20240109,180500,7976681700,38900,38900,38900,38900,0
|
|
20240109,180400,7976681700,38900,38900,38900,38900,0
|
|
20240109,180300,7976681700,38900,38900,38900,38900,0
|
|
20240109,180200,7976681700,38900,38900,38900,38900,0
|
|
20240109,180100,7976681700,38900,38900,38900,38900,0
|
|
20240109,180000,7976681700,38900,38900,38900,38900,0
|
|
20240109,175900,7976681700,38900,38900,38900,38900,0
|
|
20240109,175800,7976681700,38900,38900,38900,38900,0
|
|
20240109,175700,7976681700,38900,38900,38900,38900,0
|
|
20240109,175600,7976681700,38900,38900,38900,38900,0
|
|
20240109,175500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,175400,7976681700,38900,38900,38900,38900,0
|
|
20240109,175300,7976681700,38900,38900,38900,38900,0
|
|
20240109,175200,7976681700,38900,38900,38900,38900,0
|
|
20240109,175100,7976681700,38900,38900,38900,38900,0
|
|
20240109,175000,7976681700,38900,38900,38900,38900,0
|
|
20240109,174900,7976681700,38900,38900,38900,38900,0
|
|
20240109,174800,7976681700,38900,38900,38900,38900,0
|
|
20240109,174700,7976681700,38900,38900,38900,38900,0
|
|
20240109,174600,7976681700,38900,38900,38900,38900,0
|
|
20240109,174500,7976681700,38900,38900,38900,38900,0
|
|
20240109,174400,7976681700,38900,38900,38900,38900,0
|
|
20240109,174300,7976681700,38900,38900,38900,38900,0
|
|
20240109,174200,7976681700,38900,38900,38900,38900,0
|
|
20240109,174100,7976681700,38900,38900,38900,38900,0
|
|
20240109,174000,7976681700,38900,38900,38900,38900,0
|
|
20240109,173900,7976681700,38900,38900,38900,38900,0
|
|
20240109,173800,7976681700,38900,38900,38900,38900,0
|
|
20240109,173700,7976681700,38900,38900,38900,38900,0
|
|
20240109,173600,7976681700,38900,38900,38900,38900,0
|
|
20240109,173500,7976681700,38900,38900,38900,38900,0
|
|
20240109,173400,7976681700,38900,38900,38900,38900,0
|
|
20240109,173300,7976681700,38900,38900,38900,38900,0
|
|
20240109,173200,7976681700,38900,38900,38900,38900,0
|
|
20240109,173100,7976681700,38900,38900,38900,38900,0
|
|
20240109,173000,7976681700,38900,38900,38900,38900,0
|
|
20240109,172900,7976681700,38900,38900,38900,38900,0
|
|
20240109,172800,7976681700,38900,38900,38900,38900,0
|
|
20240109,172700,7976681700,38900,38900,38900,38900,0
|
|
20240109,172600,7976681700,38900,38900,38900,38900,0
|
|
20240109,172500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,172400,7976681700,38900,38900,38900,38900,0
|
|
20240109,172300,7976681700,38900,38900,38900,38900,0
|
|
20240109,172200,7976681700,38900,38900,38900,38900,0
|
|
20240109,172100,7976681700,38900,38900,38900,38900,0
|
|
20240109,172000,7976681700,38900,38900,38900,38900,0
|
|
20240109,171900,7976681700,38900,38900,38900,38900,0
|
|
20240109,171800,7976681700,38900,38900,38900,38900,0
|
|
20240109,171700,7976681700,38900,38900,38900,38900,0
|
|
20240109,171600,7976681700,38900,38900,38900,38900,0
|
|
20240109,171500,7976681700,38900,38900,38900,38900,0
|
|
20240109,171400,7976681700,38900,38900,38900,38900,0
|
|
20240109,171300,7976681700,38900,38900,38900,38900,0
|
|
20240109,171200,7976681700,38900,38900,38900,38900,0
|
|
20240109,171100,7976681700,38900,38900,38900,38900,0
|
|
20240109,171000,7976681700,38900,38900,38900,38900,0
|
|
20240109,170900,7976681700,38900,38900,38900,38900,0
|
|
20240109,170800,7976681700,38900,38900,38900,38900,0
|
|
20240109,170700,7976681700,38900,38900,38900,38900,0
|
|
20240109,170600,7976681700,38900,38900,38900,38900,0
|
|
20240109,170500,7976681700,38900,38900,38900,38900,0
|
|
20240109,170400,7976681700,38900,38900,38900,38900,0
|
|
20240109,170300,7976681700,38900,38900,38900,38900,0
|
|
20240109,170200,7976681700,38900,38900,38900,38900,0
|
|
20240109,170100,7976681700,38900,38900,38900,38900,0
|
|
20240109,170000,7976681700,38900,38900,38900,38900,0
|
|
20240109,165900,7976681700,38900,38900,38900,38900,0
|
|
20240109,165800,7976681700,38900,38900,38900,38900,0
|
|
20240109,165700,7976681700,38900,38900,38900,38900,0
|
|
20240109,165600,7976681700,38900,38900,38900,38900,0
|
|
20240109,165500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,165400,7976681700,38900,38900,38900,38900,0
|
|
20240109,165300,7976681700,38900,38900,38900,38900,0
|
|
20240109,165200,7976681700,38900,38900,38900,38900,0
|
|
20240109,165100,7976681700,38900,38900,38900,38900,0
|
|
20240109,165000,7976681700,38900,38900,38900,38900,0
|
|
20240109,164900,7976681700,38900,38900,38900,38900,0
|
|
20240109,164800,7976681700,38900,38900,38900,38900,0
|
|
20240109,164700,7976681700,38900,38900,38900,38900,0
|
|
20240109,164600,7976681700,38900,38900,38900,38900,0
|
|
20240109,164500,7976681700,38900,38900,38900,38900,0
|
|
20240109,164400,7976681700,38900,38900,38900,38900,0
|
|
20240109,164300,7976681700,38900,38900,38900,38900,0
|
|
20240109,164200,7976681700,38900,38900,38900,38900,0
|
|
20240109,164100,7976681700,38900,38900,38900,38900,0
|
|
20240109,164000,7976681700,38900,38900,38900,38900,0
|
|
20240109,163900,7976681700,38900,38900,38900,38900,0
|
|
20240109,163800,7976681700,38900,38900,38900,38900,0
|
|
20240109,163700,7976681700,38900,38900,38900,38900,0
|
|
20240109,163600,7976681700,38900,38900,38900,38900,0
|
|
20240109,163500,7976681700,38900,38900,38900,38900,0
|
|
20240109,163400,7976681700,38900,38900,38900,38900,0
|
|
20240109,163300,7976681700,38900,38900,38900,38900,0
|
|
20240109,163200,7976681700,38900,38900,38900,38900,0
|
|
20240109,163100,7976681700,38900,38900,38900,38900,0
|
|
20240109,163000,7976681700,38900,38900,38900,38900,0
|
|
20240109,162900,7976681700,38900,38900,38900,38900,0
|
|
20240109,162800,7976681700,38900,38900,38900,38900,0
|
|
20240109,162700,7976681700,38900,38900,38900,38900,0
|
|
20240109,162600,7976681700,38900,38900,38900,38900,0
|
|
20240109,162500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,162400,7976681700,38900,38900,38900,38900,0
|
|
20240109,162300,7976681700,38900,38900,38900,38900,0
|
|
20240109,162200,7976681700,38900,38900,38900,38900,0
|
|
20240109,162100,7976681700,38900,38900,38900,38900,0
|
|
20240109,162000,7976681700,38900,38900,38900,38900,0
|
|
20240109,161900,7976681700,38900,38900,38900,38900,0
|
|
20240109,161800,7976681700,38900,38900,38900,38900,0
|
|
20240109,161700,7976681700,38900,38900,38900,38900,0
|
|
20240109,161600,7976681700,38900,38900,38900,38900,0
|
|
20240109,161500,7976681700,38900,38900,38900,38900,0
|
|
20240109,161400,7976681700,38900,38900,38900,38900,0
|
|
20240109,161300,7976681700,38900,38900,38900,38900,0
|
|
20240109,161200,7976681700,38900,38900,38900,38900,0
|
|
20240109,161100,7976681700,38900,38900,38900,38900,0
|
|
20240109,161000,7976681700,38900,38900,38900,38900,0
|
|
20240109,160900,7976681700,38900,38900,38900,38900,0
|
|
20240109,160800,7976681700,38900,38900,38900,38900,0
|
|
20240109,160700,7976681700,38900,38900,38900,38900,0
|
|
20240109,160600,7976681700,38900,38900,38900,38900,0
|
|
20240109,160500,7976681700,38900,38900,38900,38900,0
|
|
20240109,160400,7976681700,38900,38900,38900,38900,0
|
|
20240109,160300,7976681700,38900,38900,38900,38900,0
|
|
20240109,160200,7976681700,38900,38900,38900,38900,0
|
|
20240109,160100,7976681700,38900,38900,38900,38900,0
|
|
20240109,160000,7976681700,38900,38900,38900,38900,0
|
|
20240109,155900,7976681700,38900,38900,38900,38900,0
|
|
20240109,155800,7976681700,38900,38900,38900,38900,0
|
|
20240109,155700,7976681700,38900,38900,38900,38900,0
|
|
20240109,155600,7976681700,38900,38900,38900,38900,0
|
|
20240109,155500,7976681700,38900,38900,38900,38900,1869
|
|
20240109,155400,7976681700,38900,38900,38900,38900,0
|
|
20240109,155300,7976681700,38900,38900,38900,38900,0
|
|
20240109,155200,7976681700,38900,38900,38900,38900,0
|
|
20240109,155100,7976681700,38900,38900,38900,38900,0
|
|
20240109,155000,7976681700,38900,38900,38900,38900,0
|
|
20240109,154900,7976681700,38900,38900,38900,38900,0
|
|
20240109,154800,7976681700,38900,38900,38900,38900,0
|
|
20240109,154700,7976681700,38900,38900,38900,38900,0
|
|
20240109,154600,7976681700,38900,38900,38900,38900,0
|
|
20240109,154500,7976681700,38900,38900,38900,38900,0
|
|
20240109,154400,7976681700,38900,38900,38900,38900,0
|
|
20240109,154300,7976681700,38900,38900,38900,38900,0
|
|
20240109,154200,7976681700,38900,38900,38900,38900,0
|
|
20240109,154100,7976681700,38900,38900,38900,38900,0
|
|
20240109,154000,7976681700,38900,38900,38900,38900,0
|
|
20240109,153900,7976681700,38900,38900,38900,38900,0
|
|
20240109,153800,7976681700,38900,38900,38900,38900,0
|
|
20240109,153700,7976681700,38900,38900,38900,38900,0
|
|
20240109,153600,7976681700,38900,38900,38900,38900,0
|
|
20240109,153500,7976681700,38900,38900,38900,38900,0
|
|
20240109,153400,7976681700,38900,38900,38900,38900,0
|
|
20240109,153300,7976681700,38900,38900,38900,38900,0
|
|
20240109,153200,7976681700,38900,38900,38900,38900,0
|
|
20240109,153100,7976681700,38900,38900,38900,38900,0
|
|
20240109,153000,7976681700,38900,38900,38900,38900,1869
|
|
20240109,152900,7903977600,38900,38900,38900,38900,0
|
|
20240109,152800,7903977600,38900,38900,38900,38900,0
|
|
20240109,152700,7903977600,38900,38900,38900,38900,0
|
|
20240109,152600,7903977600,38900,38900,38900,38900,0
|
|
20240109,152500,7903977600,38900,38900,38900,38900,0
|
|
20240109,152400,7903977600,38900,38900,38900,38900,0
|
|
20240109,152300,7903977600,38900,38900,38900,38900,0
|
|
20240109,152200,7903977600,38900,38900,38900,38900,0
|
|
20240109,152100,7903977600,38900,38900,38900,38900,0
|
|
20240109,152000,7903977600,38900,38900,38900,38900,0
|
|
20240109,151900,7903977600,38900,38850,38950,38850,208
|
|
20240109,151800,7895888850,38900,38850,38900,38850,111
|
|
20240109,151700,7891574650,38850,38900,38900,38850,221
|
|
20240109,151600,7882982350,38900,38850,38900,38850,138
|
|
20240109,151500,7877617900,38900,38850,38900,38800,637
|
|
20240109,151400,7852874600,38850,38800,38850,38800,1010
|
|
20240109,151300,7813677250,38800,38800,38850,38800,300
|
|
20240109,151200,7802035100,38800,38800,38850,38800,350
|
|
20240109,151100,7788445850,38800,38900,38900,38800,270
|
|
20240109,151000,7777956750,38850,38850,38950,38850,252
|
|
20240109,150900,7768154850,38900,38850,38900,38850,146
|
|
20240109,150800,7762477950,38900,38900,38900,38800,145
|
|
20240109,150700,7756840150,38850,38850,38900,38850,416
|
|
20240109,150600,7740667750,38900,38850,38900,38850,178
|
|
20240109,150500,7733745050,38900,38850,38900,38850,113
|
|
20240109,150400,7729351300,38850,38900,38900,38850,726
|
|
20240109,150300,7701110900,38950,38950,38950,38900,224
|
|
20240109,150200,7692387400,38950,38950,38950,38900,202
|
|
20240109,150100,7684522300,38950,39000,39000,38900,166
|
|
20240109,150000,7678054750,38950,39050,39050,38950,873
|
|
20240109,145900,7643991900,39000,39050,39050,38950,558
|
|
20240109,145800,7622224050,39000,39000,39050,38950,885
|
|
20240109,145700,7587689150,39000,39050,39050,38900,329
|
|
20240109,145600,7574862150,39050,38950,39050,38950,11587
|
|
20240109,145500,7122872850,38950,38950,38950,38900,871
|
|
20240109,145400,7088953950,38950,38950,38950,38900,630
|
|
20240109,145300,7064417050,38950,38900,38950,38850,6656
|
|
20240109,145200,6805395550,38850,38900,38900,38850,412
|
|
20240109,145100,6789370850,38850,38900,38900,38850,450
|
|
20240109,145000,6771867000,38900,38900,38900,38850,388
|
|
20240109,144900,6756774950,38900,38850,38900,38800,4249
|
|
20240109,144800,6591674300,38800,38850,38850,38800,439
|
|
20240109,144700,6574622350,38850,38800,38850,38750,2468
|
|
20240109,144600,6478864800,38750,38800,38800,38700,758
|
|
20240109,144500,6449464250,38750,38750,38800,38700,596
|
|
20240109,144400,6426361500,38750,38750,38750,38650,593
|
|
20240109,144300,6403396600,38750,38700,38750,38650,488
|
|
20240109,144200,6384500900,38700,38700,38700,38650,390
|
|
20240109,144100,6369410850,38700,38650,38700,38600,382
|
|
20240109,144000,6354641100,38650,38700,38700,38600,344
|
|
20240109,143900,6341332700,38700,38700,38700,38650,554
|
|
20240109,143800,6319896150,38650,38700,38700,38650,297
|
|
20240109,143700,6308409700,38650,38700,38750,38650,259
|
|
20240109,143600,6298380800,38650,38700,38750,38650,485
|
|
20240109,143500,6279588800,38650,38750,38750,38650,218
|
|
20240109,143400,6271148600,38750,38750,38750,38700,525
|
|
20240109,143300,6250821700,38750,38650,38750,38650,341
|
|
20240109,143200,6237616600,38600,38600,38750,38600,295
|
|
20240109,143100,6226204400,38650,38800,38800,38650,174
|
|
20240109,143000,6219466600,38800,38700,38800,38700,1241
|
|
20240109,142900,6171374700,38750,38750,38750,38650,512
|
|
20240109,142800,6151559950,38700,38700,38750,38600,269
|
|
20240109,142700,6141144400,38700,38700,38700,38600,157
|
|
20240109,142600,6135072700,38700,38650,38750,38650,724
|
|
20240109,142500,6107056100,38700,38700,38750,38600,200
|
|
20240109,142400,6099323350,38700,38750,38750,38650,339
|
|
20240109,142300,6086197250,38750,38750,38750,38700,507
|
|
20240109,142200,6066552450,38700,38750,38750,38700,251
|
|
20240109,142100,6056829800,38750,38750,38750,38700,309
|
|
20240109,142000,6044859900,38750,38750,38750,38700,291
|
|
20240109,141900,6033584600,38750,38750,38750,38650,536
|
|
20240109,141800,6012824600,38750,38750,38800,38700,198
|
|
20240109,141700,6005151050,38750,38750,38750,38700,248
|
|
20240109,141600,5995541850,38700,38700,38750,38700,548
|
|
20240109,141500,5974314050,38700,38750,38750,38650,182
|
|
20240109,141400,5967265900,38750,38700,38750,38700,219
|
|
20240109,141300,5958788150,38700,38700,38750,38650,624
|
|
20240109,141200,5934624750,38650,38700,38700,38650,246
|
|
20240109,141100,5925112300,38700,38700,38700,38600,381
|
|
20240109,141000,5910378200,38700,38700,38750,38650,442
|
|
20240109,140900,5893280800,38700,38700,38750,38650,633
|
|
20240109,140800,5868783750,38700,38650,38700,38550,2281
|
|
20240109,140700,5780719200,38650,38700,38700,38600,2182
|
|
20240109,140600,5696384250,38700,38650,38700,38500,805
|
|
20240109,140500,5665277100,38650,38650,38650,38600,353
|
|
20240109,140400,5651635300,38600,38700,38700,38600,818
|
|
20240109,140300,5620031550,38700,38600,38700,38600,226
|
|
20240109,140200,5611297750,38600,38600,38700,38550,259
|
|
20240109,140100,5601301350,38600,38600,38650,38550,345
|
|
20240109,140000,5587985000,38600,38650,38700,38550,423
|
|
20240109,135900,5571650500,38600,38650,38700,38500,792
|
|
20240109,135800,5541079850,38650,38700,38700,38600,279
|
|
20240109,135700,5530296800,38700,38750,38750,38600,318
|
|
20240109,135600,5517997900,38700,38750,38800,38650,723
|
|
20240109,135500,5490002850,38650,38700,38750,38650,339
|
|
20240109,135400,5476876450,38700,38650,38750,38650,373
|
|
20240109,135300,5462448700,38650,38600,38750,38600,541
|
|
20240109,135200,5441531950,38650,38750,38750,38650,447
|
|
20240109,135100,5424238350,38700,38750,38750,38700,542
|
|
20240109,135000,5403252050,38750,38700,38750,38650,266
|
|
20240109,134900,5392954650,38700,38700,38750,38650,665
|
|
20240109,134800,5367223900,38700,38600,38700,38600,390
|
|
20240109,134700,5352154350,38650,38650,38700,38650,328
|
|
20240109,134600,5339473350,38700,38650,38750,38600,570
|
|
20240109,134500,5317409650,38700,38700,38750,38650,857
|
|
20240109,134400,5284261400,38700,38700,38700,38650,404
|
|
20240109,134300,5268631800,38700,38700,38700,38650,371
|
|
20240109,134200,5254278500,38700,38700,38700,38650,490
|
|
20240109,134100,5235326450,38650,38700,38700,38650,297
|
|
20240109,134000,5223835750,38700,38750,38750,38650,649
|
|
20240109,133900,5198712900,38750,38750,38800,38700,673
|
|
20240109,133800,5172632050,38750,38750,38750,38700,233
|
|
20240109,133700,5163604000,38750,38750,38750,38650,356
|
|
20240109,133600,5149816200,38700,38700,38750,38650,755
|
|
20240109,133500,5120596250,38700,38700,38700,38650,144
|
|
20240109,133400,5115026100,38650,38650,38700,38600,828
|
|
20240109,133300,5082990250,38700,38650,38750,38650,397
|
|
20240109,133200,5067636450,38800,38750,38800,38600,1156
|
|
20240109,133100,5022860950,38750,38750,38750,38650,707
|
|
20240109,133000,4995491550,38750,38700,38800,38700,182
|
|
20240109,132900,4988442600,38750,38700,38750,38650,729
|
|
20240109,132800,4960206200,38700,38700,38750,38700,336
|
|
20240109,132700,4947198250,38700,38700,38700,38650,318
|
|
20240109,132600,4934896250,38650,38700,38750,38600,636
|
|
20240109,132500,4910297200,38650,38650,38700,38600,240
|
|
20240109,132400,4901018500,38650,38650,38650,38600,324
|
|
20240109,132300,4888497500,38650,38650,38750,38600,403
|
|
20240109,132200,4872917900,38750,38700,38750,38600,858
|
|
20240109,132100,4839711450,38650,38700,38750,38650,297
|
|
20240109,132000,4828214500,38700,38700,38750,38650,290
|
|
20240109,131900,4816992050,38650,38700,38750,38550,811
|
|
20240109,131800,4785619900,38650,38700,38700,38600,323
|
|
20240109,131700,4773131550,38650,38700,38700,38550,367
|
|
20240109,131600,4758944450,38700,38650,38700,38550,739
|
|
20240109,131500,4730396550,38550,38600,38700,38550,1520
|
|
20240109,131400,4671623850,38600,38650,38700,38600,221
|
|
20240109,131300,4663081550,38600,38750,38750,38550,610
|
|
20240109,131200,4639507650,38750,38650,38750,38600,217
|
|
20240109,131100,4631114350,38650,38750,38750,38650,334
|
|
20240109,131000,4618194400,38700,38750,38750,38650,272
|
|
20240109,130900,4607668350,38750,38700,38750,38650,566
|
|
20240109,130800,4585765700,38650,38700,38700,38650,198
|
|
20240109,130700,4578106300,38650,38650,38700,38600,219
|
|
20240109,130600,4569635150,38650,38600,38650,38600,384
|
|
20240109,130500,4554806650,38600,38550,38600,38500,252
|
|
20240109,130400,4545086500,38500,38550,38550,38450,237
|
|
20240109,130300,4535956650,38500,38550,38550,38500,178
|
|
20240109,130200,4529098600,38550,38550,38550,38450,631
|
|
20240109,130100,4504779500,38500,38500,38600,38500,281
|
|
20240109,130000,4493956500,38500,38600,38600,38500,370
|
|
20240109,125900,4479695000,38600,38600,38650,38550,624
|
|
20240109,125800,4455609100,38600,38600,38600,38550,282
|
|
20240109,125700,4444729950,38550,38600,38600,38550,159
|
|
20240109,125600,4438593800,38600,38550,38600,38500,799
|
|
20240109,125500,4407788550,38550,38550,38550,38500,231
|
|
20240109,125400,4398887100,38550,38550,38550,38500,193
|
|
20240109,125300,4391447150,38550,38550,38550,38500,165
|
|
20240109,125200,4385086650,38500,38550,38550,38500,573
|
|
20240109,125100,4363001650,38550,38550,38550,38500,132
|
|
20240109,125000,4357913250,38500,38550,38550,38500,300
|
|
20240109,124900,4346350800,38550,38550,38550,38500,567
|
|
20240109,124800,4324499650,38550,38550,38550,38500,222
|
|
20240109,124700,4315946150,38500,38550,38550,38450,201
|
|
20240109,124600,4308206500,38500,38550,38600,38500,517
|
|
20240109,124500,4288274750,38500,38550,38550,38450,110
|
|
20240109,124400,4284036600,38550,38550,38550,38500,252
|
|
20240109,124300,4274328100,38550,38550,38550,38550,142
|
|
20240109,124200,4268854000,38550,38500,38600,38500,403
|
|
20240109,124100,4253317900,38450,38500,38550,38450,434
|
|
20240109,124000,4236610450,38500,38500,38650,38450,392
|
|
20240109,123900,4221529550,38450,38600,38650,38450,794
|
|
20240109,123800,4190925850,38500,38600,38600,38500,461
|
|
20240109,123700,4173150350,38550,38550,38600,38550,92
|
|
20240109,123600,4169600550,38550,38600,38650,38500,668
|
|
20240109,123500,4143813900,38550,38600,38600,38550,186
|
|
20240109,123400,4136638300,38600,38550,38650,38550,165
|
|
20240109,123300,4130269050,38600,38600,38650,38550,435
|
|
20240109,123200,4113477750,38550,38600,38600,38450,493
|
|
20240109,123100,4094471600,38550,38550,38650,38550,340
|
|
20240109,123000,4081355050,38500,38500,38550,38350,193
|
|
20240109,122900,4073928600,38350,38600,38650,38350,1206
|
|
20240109,122800,4027392850,38650,38700,38700,38600,331
|
|
20240109,122700,4014592950,38700,38700,38750,38700,212
|
|
20240109,122600,4006378850,38700,38850,38850,38700,163
|
|
20240109,122500,4000062450,38750,38800,38800,38750,564
|
|
20240109,122400,3978184850,38800,38800,38800,38750,179
|
|
20240109,122300,3971242150,38800,38750,38800,38700,940
|
|
20240109,122200,3934780650,38750,38750,38850,38750,596
|
|
20240109,122100,3911660250,38750,38750,38800,38750,850
|
|
20240109,122000,3878714550,38800,38750,38800,38750,221
|
|
20240109,121900,3870142150,38750,38800,38800,38750,470
|
|
20240109,121800,3851906300,38750,38800,38800,38750,177
|
|
20240109,121700,3845041150,38750,38800,38800,38750,127
|
|
20240109,121600,3840114600,38750,38800,38800,38750,525
|
|
20240109,121500,3819764550,38800,38750,38800,38750,616
|
|
20240109,121400,3795870950,38800,38800,38800,38750,113
|
|
20240109,121300,3791486650,38750,38800,38800,38750,289
|
|
20240109,121200,3780279500,38800,38800,38800,38750,491
|
|
20240109,121100,3761228950,38750,38750,38800,38750,195
|
|
20240109,121000,3753663350,38800,38800,38800,38750,150
|
|
20240109,120900,3747845650,38800,38800,38800,38750,574
|
|
20240109,120800,3725578950,38750,38700,38750,38700,274
|
|
20240109,120700,3714962750,38700,38800,38800,38700,245
|
|
20240109,120600,3705469900,38800,38750,38800,38750,310
|
|
20240109,120500,3693450500,38800,38750,38800,38750,1398
|
|
20240109,120400,3639259200,38750,38800,38800,38750,217
|
|
20240109,120300,3630842250,38800,38800,38800,38750,109
|
|
20240109,120200,3626613150,38750,38750,38800,38700,500
|
|
20240109,120100,3607237850,38750,38800,38800,38750,733
|
|
20240109,120000,3578830450,38800,38750,38800,38750,89
|
|
20240109,115900,3575378300,38750,38750,38800,38750,692
|
|
20240109,115800,3548555450,38700,38700,38750,38700,182
|
|
20240109,115700,3541503850,38750,38750,38750,38700,236
|
|
20240109,115600,3532364750,38700,38700,38750,38700,280
|
|
20240109,115500,3521523150,38700,38700,38800,38700,836
|
|
20240109,115400,3489129650,38750,38750,38750,38700,214
|
|
20240109,115300,3480837900,38750,38750,38750,38700,108
|
|
20240109,115200,3476655800,38750,38700,38800,38700,556
|
|
20240109,115100,3455110800,38750,38750,38750,38700,298
|
|
20240109,115000,3443568450,38750,38750,38800,38700,539
|
|
20240109,114900,3422680950,38750,38750,38800,38750,533
|
|
20240109,114800,3402019500,38800,38750,38800,38700,272
|
|
20240109,114700,3391480950,38750,38750,38750,38750,153
|
|
20240109,114600,3385552200,38750,38750,38750,38650,352
|
|
20240109,114500,3371915700,38750,38700,38750,38700,1003
|
|
20240109,114400,3333076100,38750,38750,38750,38700,215
|
|
20240109,114300,3324745100,38750,38800,38800,38750,510
|
|
20240109,114200,3304979350,38750,38700,38800,38700,370
|
|
20240109,114100,3290640300,38750,38750,38750,38700,206
|
|
20240109,114000,3282658050,38750,38750,38750,38750,478
|
|
20240109,113900,3264135550,38700,38750,38800,38700,974
|
|
20240109,113800,3226381000,38750,38750,38750,38700,446
|
|
20240109,113700,3209098650,38750,38750,38750,38700,352
|
|
20240109,113600,3195462250,38750,38700,38750,38700,164
|
|
20240109,113500,3189107550,38700,38800,38800,38700,508
|
|
20240109,113400,3169427500,38800,38750,38800,38750,544
|
|
20240109,113300,3148339250,38800,38800,38800,38750,352
|
|
20240109,113200,3134691050,38800,38750,38800,38750,839
|
|
20240109,113100,3102145450,38750,38700,38800,38700,200
|
|
20240109,113000,3094394200,38700,38700,38800,38650,1828
|
|
20240109,112900,3023614150,38700,38600,38700,38600,1269
|
|
20240109,112800,2974544450,38650,38600,38650,38550,1126
|
|
20240109,112700,2931064950,38600,38600,38600,38550,376
|
|
20240109,112600,2916557850,38550,38600,38600,38550,164
|
|
20240109,112500,2910229800,38600,38500,38600,38500,795
|
|
20240109,112400,2879580550,38550,38550,38550,38500,137
|
|
20240109,112300,2874300450,38550,38550,38550,38500,250
|
|
20240109,112200,2864665350,38550,38500,38550,38500,1983
|
|
20240109,112100,2788298800,38500,38500,38550,38500,1191
|
|
20240109,112000,2742442900,38500,38550,38600,38500,978
|
|
20240109,111900,2704767800,38550,38600,38600,38550,143
|
|
20240109,111800,2699248050,38550,38550,38600,38500,534
|
|
20240109,111700,2678661800,38550,38550,38550,38500,293
|
|
20240109,111600,2667369250,38550,38550,38550,38500,469
|
|
20240109,111500,2649289350,38550,38500,38550,38450,223
|
|
20240109,111400,2640698200,38450,38550,38550,38450,545
|
|
20240109,111300,2619715700,38500,38550,38550,38500,212
|
|
20240109,111200,2611548400,38550,38500,38550,38450,1053
|
|
20240109,111100,2571007200,38500,38500,38500,38450,289
|
|
20240109,111000,2559886050,38450,38500,38500,38450,122
|
|
20240109,110900,2555189300,38500,38500,38500,38400,263
|
|
20240109,110800,2545068350,38400,38450,38450,38400,495
|
|
20240109,110700,2526036750,38500,38500,38500,38450,221
|
|
20240109,110600,2517528500,38450,38450,38500,38400,373
|
|
20240109,110500,2503182400,38450,38450,38500,38400,659
|
|
20240109,110400,2477841750,38450,38400,38450,38350,245
|
|
20240109,110300,2468429550,38400,38400,38450,38350,217
|
|
20240109,110200,2460096850,38350,38350,38450,38350,313
|
|
20240109,110100,2448079600,38350,38400,38400,38350,422
|
|
20240109,110000,2431892400,38400,38450,38450,38400,290
|
|
20240109,105900,2420747400,38450,38400,38500,38400,157
|
|
20240109,105800,2414716050,38400,38400,38450,38350,440
|
|
20240109,105700,2397820950,38450,38400,38450,38350,330
|
|
20240109,105600,2385144150,38350,38400,38400,38350,168
|
|
20240109,105500,2378693950,38350,38400,38400,38350,300
|
|
20240109,105400,2367181450,38400,38400,38450,38350,244
|
|
20240109,105300,2357812450,38350,38350,38350,38300,107
|
|
20240109,105200,2353709250,38350,38350,38450,38350,525
|
|
20240109,105100,2333558300,38350,38300,38400,38300,168
|
|
20240109,105000,2327114550,38300,38300,38350,38300,153
|
|
20240109,104900,2321253050,38350,38450,38500,38350,571
|
|
20240109,104800,2299322150,38500,38500,38500,38500,570
|
|
20240109,104700,2277377150,38450,38450,38500,38450,153
|
|
20240109,104600,2271489600,38450,38500,38500,38450,310
|
|
20240109,104500,2259564800,38500,38500,38500,38450,476
|
|
20240109,104400,2241240650,38500,38500,38500,38450,1167
|
|
20240109,104300,2196360350,38500,38500,38500,38450,736
|
|
20240109,104200,2168027050,38500,38500,38500,38450,617
|
|
20240109,104100,2144273550,38500,38450,38500,38450,229
|
|
20240109,104000,2135459450,38450,38500,38500,38450,467
|
|
20240109,103900,2117481000,38500,38500,38500,38450,286
|
|
20240109,103800,2106470700,38500,38500,38500,38450,541
|
|
20240109,103700,2085645550,38500,38450,38500,38450,218
|
|
20240109,103600,2077259500,38450,38450,38450,38400,150
|
|
20240109,103500,2071492250,38450,38500,38500,38450,714
|
|
20240109,103400,2044007550,38450,38450,38500,38400,432
|
|
20240109,103300,2027397650,38450,38450,38450,38400,211
|
|
20240109,103200,2019286050,38400,38350,38450,38350,319
|
|
20240109,103100,2007028150,38400,38450,38450,38350,929
|
|
20240109,103000,1971354500,38450,38450,38450,38400,413
|
|
20240109,102900,1955475250,38400,38450,38450,38400,931
|
|
20240109,102800,1919685700,38450,38450,38450,38400,1094
|
|
20240109,102700,1877621900,38450,38400,38450,38400,381
|
|
20240109,102600,1862986900,38400,38400,38400,38350,483
|
|
20240109,102500,1844440500,38400,38400,38400,38350,915
|
|
20240109,102400,1809304700,38400,38400,38400,38350,629
|
|
20240109,102300,1785153450,38400,38350,38400,38350,444
|
|
20240109,102200,1768108850,38350,38350,38400,38350,626
|
|
20240109,102100,1744074300,38350,38400,38400,38350,300
|
|
20240109,102000,1732559350,38400,38300,38400,38300,491
|
|
20240109,101900,1713715650,38350,38350,38400,38350,257
|
|
20240109,101800,1703855450,38350,38350,38400,38300,473
|
|
20240109,101700,1685700300,38350,38400,38400,38350,210
|
|
20240109,101600,1677641850,38400,38350,38400,38300,149
|
|
20240109,101500,1671922250,38350,38350,38400,38300,481
|
|
20240109,101400,1653475150,38300,38350,38350,38300,459
|
|
20240109,101300,1635888750,38350,38250,38350,38250,1902
|
|
20240109,101200,1563039700,38300,38250,38300,38250,282
|
|
20240109,101100,1552240550,38250,38200,38250,38200,345
|
|
20240109,101000,1539047850,38250,38300,38300,38250,225
|
|
20240109,100900,1530434400,38300,38350,38350,38300,1079
|
|
20240109,100800,1489099900,38350,38300,38350,38300,838
|
|
20240109,100700,1456967850,38300,38300,38350,38300,330
|
|
20240109,100600,1444318800,38300,38300,38350,38300,767
|
|
20240109,100500,1414937850,38300,38250,38350,38200,3203
|
|
20240109,100400,1292382900,38200,38250,38250,38200,503
|
|
20240109,100300,1273151050,38250,38150,38250,38100,2811
|
|
20240109,100200,1165785450,38150,38100,38150,38050,436
|
|
20240109,100100,1149158400,38150,38100,38150,38050,862
|
|
20240109,100000,1116313650,38100,38050,38100,38050,293
|
|
20240109,095900,1105158050,38050,38050,38100,38050,349
|
|
20240109,095800,1091873000,38100,38000,38100,38000,930
|
|
20240109,095700,1056486200,38050,38050,38050,37950,395
|
|
20240109,095600,1041467300,38000,37950,38050,37850,1006
|
|
20240109,095500,1003260000,38000,38000,38000,37950,1009
|
|
20240109,095400,964927300,38000,38050,38150,37950,492
|
|
20240109,095300,946227550,38150,38100,38150,38000,670
|
|
20240109,095200,920709550,38050,38050,38150,38050,456
|
|
20240109,095100,903327100,38000,38000,38150,38000,784
|
|
20240109,095000,873451250,38050,38100,38100,38050,308
|
|
20240109,094900,861720250,38100,38050,38100,38050,218
|
|
20240109,094800,853416300,38050,38050,38100,38000,661
|
|
20240109,094700,828244900,38100,37950,38100,37950,481
|
|
20240109,094600,809929250,37950,38100,38100,37950,248
|
|
20240109,094500,800491300,37900,38050,38150,37900,1864
|
|
20240109,094400,729606800,37800,37950,38000,37800,3635
|
|
20240109,094300,591577050,37950,37950,37950,37900,406
|
|
20240109,094200,576172150,37950,37900,37950,37850,293
|
|
20240109,094100,565061850,37950,37950,37950,37850,635
|
|
20240109,094000,540973600,37950,37900,37950,37750,418
|
|
20240109,093900,525145600,37900,37900,37950,37750,701
|
|
20240109,093800,498616750,37800,37800,37900,37750,1028
|
|
20240109,093700,459697950,37800,37850,37850,37750,331
|
|
20240109,093600,447184850,37850,37800,37900,37750,168
|
|
20240109,093500,440825800,37800,37800,37900,37750,1918
|
|
20240109,093400,368224750,37800,37800,37800,37750,106
|
|
20240109,093300,364218000,37850,37800,37850,37750,609
|
|
20240109,093200,341206000,37800,37800,37800,37750,206
|
|
20240109,093100,333420550,37850,37850,37850,37750,737
|
|
20240109,093000,305564500,37800,37850,37850,37800,188
|
|
20240109,092900,298458000,37750,37850,37900,37750,282
|
|
20240109,092800,287790150,37850,37750,37850,37700,1090
|
|
20240109,092700,246578000,37850,37800,37850,37700,238
|
|
20240109,092600,237578200,37750,37750,37850,37750,257
|
|
20240109,092500,227864000,37750,37850,37850,37750,270
|
|
20240109,092400,217655100,37850,37850,37900,37850,165
|
|
20240109,092300,211409700,37850,37850,37850,37800,170
|
|
20240109,092200,204976150,37800,37850,37850,37750,346
|
|
20240109,092100,191890250,37800,37800,37850,37750,253
|
|
20240109,092000,182326550,37800,37650,37800,37650,267
|
|
20240109,091900,172251150,37700,37800,37800,37700,126
|
|
20240109,091800,167490650,37800,37800,37800,37600,308
|
|
20240109,091700,155860650,37800,37600,37800,37550,180
|
|
20240109,091600,149076550,37800,37600,37800,37600,368
|
|
20240109,091500,135196400,37600,37700,37700,37600,276
|
|
20240109,091400,124805000,37600,37600,37600,37600,407
|
|
20240109,091300,109501800,37600,37600,37600,37600,248
|
|
20240109,091200,100177000,37700,37500,37700,37450,57
|
|
20240109,091100,98032900,37600,37500,37700,37500,389
|
|
20240109,091000,83400200,37600,37600,37600,37500,58
|
|
20240109,090900,81224200,37400,37700,37700,37400,89
|
|
20240109,090800,77878850,37700,37700,37700,37700,2
|
|
20240109,090700,77803450,37700,37500,37700,37450,85
|
|
20240109,090600,74618550,37500,37700,37700,37500,476
|
|
20240109,090500,56740600,37500,37500,37500,37500,0
|
|
20240109,090400,56740600,37500,37650,37650,37500,215
|
|
20240109,090300,48664450,37650,37800,37800,37650,215
|
|
20240109,090200,40549400,37800,37800,37800,37700,169
|
|
20240109,090100,34171200,37800,37800,37800,37800,8
|
|
20240109,090000,33868800,37800,37800,37800,37800,896
|