659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240104,195600,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,195500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,195400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,195300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,195200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,195100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,195000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,194000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,193000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,192900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,192800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,192700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,192600,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,192500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,192400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,192300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,192200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,192100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,192000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,191000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,190000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,185900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,185800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,185700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,185600,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,185500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,185400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,185300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,185200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,185100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,185000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,184000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,183000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,182900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,182800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,182700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,182600,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,182500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,182400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,182300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,182200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,182100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,182000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,181000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,180000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,175900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,175800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,175700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,175600,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,175500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,175400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,175300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,175200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,175100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,175000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,174000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,173000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,172900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,172800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,172700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,172600,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,172500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,172400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,172300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,172200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,172100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,172000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,171000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,170000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,165900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,165800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,165700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,165600,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,165500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,165400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,165300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,165200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,165100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,165000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,164000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,163000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,162900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,162800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,162700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,162600,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,162500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,162400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,162300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,162200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,162100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,162000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,161000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,160000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,155900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,155800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,155700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,155600,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,155500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,155400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,155300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,155200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,155100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,155000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,154000,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153900,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153800,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153700,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153600,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153500,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153400,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153300,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153200,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153100,2681461600,27000,27000,27000,27000,0
|
||
|
|
20240104,153000,2681461600,27000,27000,27000,27000,1293
|
||
|
|
20240104,152900,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,152800,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,152700,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,152600,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,152500,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,152400,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,152300,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,152200,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,152100,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,152000,2646550600,27000,27000,27000,27000,0
|
||
|
|
20240104,151900,2646550600,27000,27000,27000,27000,85
|
||
|
|
20240104,151800,2644255600,26950,27000,27000,26950,146
|
||
|
|
20240104,151700,2640318600,27000,26950,27000,26950,155
|
||
|
|
20240104,151600,2636137250,27000,26950,27000,26950,240
|
||
|
|
20240104,151500,2629666900,26950,27000,27000,26950,489
|
||
|
|
20240104,151400,2616486400,26950,27000,27000,26950,19
|
||
|
|
20240104,151300,2615973650,27000,26900,27000,26850,377
|
||
|
|
20240104,151200,2605820300,26950,26950,26950,26950,108
|
||
|
|
20240104,151100,2602909700,26950,26900,26950,26900,160
|
||
|
|
20240104,151000,2598600800,26950,26900,26950,26900,30
|
||
|
|
20240104,150900,2597792400,26900,26900,26900,26850,342
|
||
|
|
20240104,150800,2588595050,26900,26900,26900,26900,25
|
||
|
|
20240104,150700,2587922550,26850,26900,26900,26850,111
|
||
|
|
20240104,150600,2584939900,26900,26850,26900,26850,102
|
||
|
|
20240104,150500,2582199950,26900,26900,26900,26900,25
|
||
|
|
20240104,150400,2581527450,26850,26900,26900,26800,88
|
||
|
|
20240104,150300,2579163500,26850,26900,26900,26850,46
|
||
|
|
20240104,150200,2577927150,26850,26850,26850,26850,55
|
||
|
|
20240104,150100,2576450400,26900,26850,26900,26850,63
|
||
|
|
20240104,150000,2574757600,26900,26850,26900,26850,105
|
||
|
|
20240104,145900,2571937100,26900,26900,26900,26850,199
|
||
|
|
20240104,145800,2566592600,26900,26850,26900,26850,89
|
||
|
|
20240104,145700,2564201700,26900,26850,26900,26850,32
|
||
|
|
20240104,145600,2563341250,26850,26850,26900,26850,82
|
||
|
|
20240104,145500,2561138250,26900,26850,26900,26850,75
|
||
|
|
20240104,145400,2559123250,26900,26900,26900,26900,30
|
||
|
|
20240104,145300,2558316250,26900,26900,26900,26850,98
|
||
|
|
20240104,145200,2555683650,26900,26900,26900,26900,25
|
||
|
|
20240104,145100,2555011150,26900,26900,26900,26850,94
|
||
|
|
20240104,145000,2552485950,26850,26900,26900,26850,26
|
||
|
|
20240104,144900,2551786600,26850,26900,26950,26850,91
|
||
|
|
20240104,144800,2549339350,26850,26850,26850,26850,43
|
||
|
|
20240104,144700,2548184800,26900,26900,26900,26850,820
|
||
|
|
20240104,144600,2526134650,26950,27000,27000,26950,28
|
||
|
|
20240104,144500,2525380000,26950,26950,27000,26950,825
|
||
|
|
20240104,144400,2503145000,27000,26950,27000,26950,238
|
||
|
|
20240104,144300,2496729600,26950,27000,27000,26950,40
|
||
|
|
20240104,144200,2495650100,27000,26950,27000,26950,142
|
||
|
|
20240104,144100,2491821950,27000,27000,27000,27000,27
|
||
|
|
20240104,144000,2491092950,27000,27000,27000,26950,147
|
||
|
|
20240104,143900,2487127150,27000,27000,27000,26950,337
|
||
|
|
20240104,143800,2478043150,26950,27000,27000,26950,93
|
||
|
|
20240104,143700,2475535550,27000,26950,27000,26950,53
|
||
|
|
20240104,143600,2474107050,27000,27050,27050,26950,494
|
||
|
|
20240104,143500,2460770650,27100,27000,27100,27000,201
|
||
|
|
20240104,143400,2455343550,27050,27100,27100,27050,157
|
||
|
|
20240104,143300,2451095400,27050,27000,27100,27000,173
|
||
|
|
20240104,143200,2446417250,27050,27050,27050,27050,135
|
||
|
|
20240104,143100,2442765500,27050,27000,27050,27000,94
|
||
|
|
20240104,143000,2440226200,27050,27000,27050,27000,56
|
||
|
|
20240104,142900,2438712900,27050,27050,27050,27000,78
|
||
|
|
20240104,142800,2436605550,27050,27050,27050,27050,25
|
||
|
|
20240104,142700,2435929300,27000,27050,27050,27000,128
|
||
|
|
20240104,142600,2432469500,27100,27050,27100,27000,137
|
||
|
|
20240104,142500,2428766600,27000,27050,27050,27000,133
|
||
|
|
20240104,142400,2425174350,27050,27050,27050,27050,2
|
||
|
|
20240104,142300,2425120250,27050,27000,27050,27000,272
|
||
|
|
20240104,142200,2417770400,27000,26950,27000,26950,88
|
||
|
|
20240104,142100,2415397550,27000,27000,27000,27000,131
|
||
|
|
20240104,142000,2411860550,27000,27050,27050,27000,518
|
||
|
|
20240104,141900,2397864250,27100,27100,27100,27050,531
|
||
|
|
20240104,141800,2383499400,27100,27150,27150,27100,277
|
||
|
|
20240104,141700,2375992650,27100,27100,27150,27100,97
|
||
|
|
20240104,141600,2373362700,27100,27100,27100,27050,144
|
||
|
|
20240104,141500,2369463650,27100,27100,27100,27100,25
|
||
|
|
20240104,141400,2368786150,27050,27150,27150,27050,143
|
||
|
|
20240104,141300,2364914100,27100,27100,27100,27100,77
|
||
|
|
20240104,141200,2362827400,27050,27100,27100,27050,72
|
||
|
|
20240104,141100,2360879750,27100,27100,27100,27100,67
|
||
|
|
20240104,141000,2359064050,27100,27100,27150,27100,78
|
||
|
|
20240104,140900,2356948950,27150,27100,27150,27100,89
|
||
|
|
20240104,140800,2354535750,27150,27100,27150,27100,89
|
||
|
|
20240104,140700,2352119450,27100,27050,27100,27050,143
|
||
|
|
20240104,140600,2348247150,27100,27050,27100,27000,17
|
||
|
|
20240104,140500,2347787300,27050,27100,27100,27050,70
|
||
|
|
20240104,140400,2345892550,27100,27050,27100,27050,28
|
||
|
|
20240104,140300,2345133850,27050,27100,27100,27050,80
|
||
|
|
20240104,140200,2342968350,27100,27100,27100,27100,25
|
||
|
|
20240104,140100,2342290850,27050,27100,27100,27050,95
|
||
|
|
20240104,140000,2339719800,27100,27050,27100,27050,74
|
||
|
|
20240104,135900,2337716800,27100,27100,27100,27100,1
|
||
|
|
20240104,135800,2337689700,27100,27100,27100,27050,217
|
||
|
|
20240104,135700,2331812600,27100,27100,27100,27100,25
|
||
|
|
20240104,135600,2331135100,27100,27050,27100,27050,84
|
||
|
|
20240104,135500,2328861600,27050,27050,27050,27050,25
|
||
|
|
20240104,135400,2328185350,27050,27050,27100,27050,135
|
||
|
|
20240104,135300,2324533550,27050,27050,27100,27050,67
|
||
|
|
20240104,135200,2322718950,27050,27100,27100,27050,89
|
||
|
|
20240104,135100,2320310250,27100,27100,27100,27050,188
|
||
|
|
20240104,135000,2315219300,27100,27150,27150,27100,93
|
||
|
|
20240104,134900,2312697750,27150,27150,27150,27150,157
|
||
|
|
20240104,134800,2308435200,27200,27150,27200,27150,155
|
||
|
|
20240104,134700,2304226800,27150,27150,27150,27150,10
|
||
|
|
20240104,134600,2303955300,27200,27050,27200,27050,2241
|
||
|
|
20240104,134500,2243074800,27050,27000,27050,27000,108
|
||
|
|
20240104,134400,2240156550,27050,27050,27050,27050,43
|
||
|
|
20240104,134300,2238993400,27000,27050,27050,27000,233
|
||
|
|
20240104,134200,2232697800,27100,27100,27100,27100,39
|
||
|
|
20240104,134100,2231640900,27100,27100,27100,27050,96
|
||
|
|
20240104,134000,2229042450,27050,27050,27050,27050,71
|
||
|
|
20240104,133900,2227121900,27100,27050,27100,27050,176
|
||
|
|
20240104,133800,2222360100,27000,27000,27000,26950,575
|
||
|
|
20240104,133700,2206835150,27050,27050,27050,27050,27
|
||
|
|
20240104,133600,2206104800,27050,27050,27050,27000,97
|
||
|
|
20240104,133500,2203484500,27050,27050,27050,27050,75
|
||
|
|
20240104,133400,2201455750,27000,27050,27050,27000,75
|
||
|
|
20240104,133300,2199430700,27050,27050,27050,27050,50
|
||
|
|
20240104,133200,2198078200,27050,27000,27050,27000,77
|
||
|
|
20240104,133100,2195997950,27000,27050,27050,27000,127
|
||
|
|
20240104,133000,2192567600,27050,27000,27050,27000,189
|
||
|
|
20240104,132900,2187463350,27000,27000,27000,27000,78
|
||
|
|
20240104,132800,2185357350,26950,27000,27000,26950,83
|
||
|
|
20240104,132700,2183119200,27000,27000,27000,27000,25
|
||
|
|
20240104,132600,2182444200,27050,26950,27050,26950,73
|
||
|
|
20240104,132500,2180476750,27000,26950,27000,26950,153
|
||
|
|
20240104,132400,2176349400,26950,27000,27000,26950,328
|
||
|
|
20240104,132300,2167507850,27000,27000,27000,27000,0
|
||
|
|
20240104,132200,2167507850,27000,27000,27000,27000,61
|
||
|
|
20240104,132100,2165860850,27000,27000,27000,26950,271
|
||
|
|
20240104,132000,2158546350,26950,26950,26950,26950,0
|
||
|
|
20240104,131900,2158546350,26950,27000,27000,26950,63
|
||
|
|
20240104,131800,2156848400,26950,26950,26950,26950,0
|
||
|
|
20240104,131700,2156848400,26950,26950,26950,26950,69
|
||
|
|
20240104,131600,2154988850,26950,26950,26950,26950,57
|
||
|
|
20240104,131500,2153452700,26950,26950,26950,26950,11
|
||
|
|
20240104,131400,2153156250,26950,26950,26950,26950,74
|
||
|
|
20240104,131300,2151161950,26950,26950,26950,26950,0
|
||
|
|
20240104,131200,2151161950,26950,26950,26950,26950,59
|
||
|
|
20240104,131100,2149571900,26950,26950,26950,26950,25
|
||
|
|
20240104,131000,2148898150,27000,27000,27000,27000,238
|
||
|
|
20240104,130900,2142472150,27100,27100,27100,27100,0
|
||
|
|
20240104,130800,2142472150,27100,27050,27100,27050,343
|
||
|
|
20240104,130700,2133193750,27050,27050,27050,27050,1
|
||
|
|
20240104,130600,2133166700,27000,26900,27000,26900,565
|
||
|
|
20240104,130500,2117937150,26950,26900,26950,26900,62
|
||
|
|
20240104,130400,2116269300,26950,26950,26950,26950,10
|
||
|
|
20240104,130300,2115999800,26900,26900,26900,26900,62
|
||
|
|
20240104,130200,2114332000,26950,26950,26950,26950,1
|
||
|
|
20240104,130100,2114305050,26900,26900,26900,26900,69
|
||
|
|
20240104,130000,2112448950,26900,26900,26900,26900,24
|
||
|
|
20240104,125900,2111803350,26850,26850,26850,26850,63
|
||
|
|
20240104,125800,2110111800,26850,26850,26850,26850,0
|
||
|
|
20240104,125700,2110111800,26850,26900,26900,26850,50
|
||
|
|
20240104,125600,2108769250,26850,26850,26850,26850,0
|
||
|
|
20240104,125500,2108769250,26850,26850,26850,26850,59
|
||
|
|
20240104,125400,2107185100,26900,26900,26900,26900,62
|
||
|
|
20240104,125300,2105517300,26950,26950,26950,26950,1
|
||
|
|
20240104,125200,2105490350,26900,26900,26900,26900,61
|
||
|
|
20240104,125100,2103849450,26900,26900,26900,26900,0
|
||
|
|
20240104,125000,2103849450,26900,26900,26900,26900,49
|
||
|
|
20240104,124900,2102531350,26950,26950,26950,26950,4
|
||
|
|
20240104,124800,2102423550,26850,26850,26850,26850,115
|
||
|
|
20240104,124700,2099335800,26850,26850,26850,26850,0
|
||
|
|
20240104,124600,2099335800,26850,26900,26900,26850,50
|
||
|
|
20240104,124500,2097993250,26850,26850,26850,26850,100
|
||
|
|
20240104,124400,2095308250,26850,26850,26850,26850,0
|
||
|
|
20240104,124300,2095308250,26850,26850,26850,26850,120
|
||
|
|
20240104,124200,2092086250,26850,26850,26850,26850,0
|
||
|
|
20240104,124100,2092086250,26850,26850,26850,26850,65
|
||
|
|
20240104,124000,2090341000,26850,26850,26850,26850,2
|
||
|
|
20240104,123900,2090287300,26850,26850,26850,26850,3
|
||
|
|
20240104,123800,2090206750,26850,26850,26850,26850,192
|
||
|
|
20240104,123700,2085051550,26850,26850,26850,26850,119
|
||
|
|
20240104,123600,2081856400,26850,26850,26850,26850,0
|
||
|
|
20240104,123500,2081856400,26850,26850,26850,26850,69
|
||
|
|
20240104,123400,2080003750,26850,26850,26850,26850,0
|
||
|
|
20240104,123300,2080003750,26850,26850,26850,26850,0
|
||
|
|
20240104,123200,2080003750,26850,26850,26850,26850,95
|
||
|
|
20240104,123100,2077453000,26850,26850,26850,26850,4
|
||
|
|
20240104,123000,2077345600,26850,26850,26850,26850,73
|
||
|
|
20240104,122900,2075385550,26900,26900,26900,26900,0
|
||
|
|
20240104,122800,2075385550,26900,26850,26900,26850,66
|
||
|
|
20240104,122700,2073613300,26900,26900,26900,26900,37
|
||
|
|
20240104,122600,2072618000,26800,26850,26850,26800,125
|
||
|
|
20240104,122500,2069263050,26850,26850,26850,26850,1
|
||
|
|
20240104,122400,2069236200,26900,26900,26900,26900,116
|
||
|
|
20240104,122300,2066115800,27000,27000,27000,27000,0
|
||
|
|
20240104,122200,2066115800,27000,26950,27000,26950,80
|
||
|
|
20240104,122100,2063958950,26900,26900,26900,26900,52
|
||
|
|
20240104,122000,2062560150,26850,26850,26850,26850,50
|
||
|
|
20240104,121900,2061217650,26850,26850,26850,26850,105
|
||
|
|
20240104,121800,2058398400,26850,26850,26850,26850,0
|
||
|
|
20240104,121700,2058398400,26850,26850,26850,26850,61
|
||
|
|
20240104,121600,2056760550,26900,26900,26900,26900,10
|
||
|
|
20240104,121500,2056491550,26850,26850,26900,26850,147
|
||
|
|
20240104,121400,2052544550,26850,26850,26850,26750,286
|
||
|
|
20240104,121300,2044868450,26750,26900,26900,26750,1406
|
||
|
|
20240104,121200,2007195550,26850,26850,26850,26850,0
|
||
|
|
20240104,121100,2007195550,26850,26900,26900,26850,76
|
||
|
|
20240104,121000,2005154700,26850,26850,26850,26850,66
|
||
|
|
20240104,120900,2003382600,26900,26900,26900,26900,8
|
||
|
|
20240104,120800,2003167400,26900,26900,26900,26900,11
|
||
|
|
20240104,120700,2002871500,26900,26900,26900,26900,0
|
||
|
|
20240104,120600,2002871500,26900,26900,26900,26850,97
|
||
|
|
20240104,120500,2000265000,26900,26900,26900,26900,10
|
||
|
|
20240104,120400,1999996000,26900,26850,26900,26850,131
|
||
|
|
20240104,120300,1996475150,26850,26900,26900,26850,197
|
||
|
|
20240104,120200,1991185200,26850,26850,26850,26850,55
|
||
|
|
20240104,120100,1989708450,26850,26850,26850,26850,546
|
||
|
|
20240104,120000,1975048350,26800,26800,26800,26800,58
|
||
|
|
20240104,115900,1973493950,26800,26800,26800,26800,117
|
||
|
|
20240104,115800,1970358350,26800,26800,26800,26800,0
|
||
|
|
20240104,115700,1970358350,26800,26800,26800,26800,54
|
||
|
|
20240104,115600,1968911150,26800,26750,26800,26750,190
|
||
|
|
20240104,115500,1963819650,26750,26750,26750,26750,68
|
||
|
|
20240104,115400,1962000650,26750,26750,26750,26750,2
|
||
|
|
20240104,115300,1961947150,26750,26700,26750,26700,97
|
||
|
|
20240104,115200,1959352450,26700,26700,26700,26700,7
|
||
|
|
20240104,115100,1959165550,26750,26800,26800,26750,69
|
||
|
|
20240104,115000,1957319300,26700,26750,26750,26700,370
|
||
|
|
20240104,114900,1947431450,26750,26750,26750,26750,56
|
||
|
|
20240104,114800,1945933450,26750,26750,26750,26750,55
|
||
|
|
20240104,114700,1944462200,26800,26800,26800,26800,0
|
||
|
|
20240104,114600,1944462200,26800,26750,26800,26750,92
|
||
|
|
20240104,114500,1942001150,26800,26800,26800,26800,0
|
||
|
|
20240104,114400,1942001150,26800,26800,26800,26800,165
|
||
|
|
20240104,114300,1937579150,26750,26750,26750,26750,0
|
||
|
|
20240104,114200,1937579150,26750,26750,26750,26750,51
|
||
|
|
20240104,114100,1936214900,26700,26750,26750,26700,60
|
||
|
|
20240104,114000,1934612400,26700,26750,26750,26700,415
|
||
|
|
20240104,113900,1923513900,26750,26750,26750,26750,30
|
||
|
|
20240104,113800,1922711400,26750,26750,26750,26750,55
|
||
|
|
20240104,113700,1921240150,26800,26800,26800,26800,76
|
||
|
|
20240104,113600,1919203350,26850,26850,26850,26850,20
|
||
|
|
20240104,113500,1918666350,26800,26750,26800,26750,57
|
||
|
|
20240104,113400,1917141350,26800,26800,26800,26800,67
|
||
|
|
20240104,113300,1915345750,26800,26750,26800,26750,89
|
||
|
|
20240104,113200,1912963500,26800,26800,26800,26800,1
|
||
|
|
20240104,113100,1912936700,26750,26800,26800,26750,105
|
||
|
|
20240104,113000,1910125750,26850,26850,26850,26850,0
|
||
|
|
20240104,112900,1910125750,26850,26850,26850,26850,0
|
||
|
|
20240104,112800,1910125750,26850,26800,26850,26700,805
|
||
|
|
20240104,112700,1888614000,26800,26800,26800,26800,97
|
||
|
|
20240104,112600,1886014400,26800,26800,26800,26800,109
|
||
|
|
20240104,112500,1883093200,26850,26800,26850,26800,27
|
||
|
|
20240104,112400,1882368600,26800,26800,26850,26800,78
|
||
|
|
20240104,112300,1880278150,26800,26800,26800,26800,302
|
||
|
|
20240104,112200,1872184550,26750,26800,26800,26750,87
|
||
|
|
20240104,112100,1869856300,26750,26750,26750,26750,0
|
||
|
|
20240104,112000,1869856300,26750,26750,26750,26750,62
|
||
|
|
20240104,111900,1868197800,26750,26750,26750,26750,25
|
||
|
|
20240104,111800,1867529050,26700,26750,26750,26700,113
|
||
|
|
20240104,111700,1864506350,26700,26700,26700,26700,0
|
||
|
|
20240104,111600,1864506350,26700,26700,26750,26700,150
|
||
|
|
20240104,111500,1860496850,26700,26700,26700,26700,365
|
||
|
|
20240104,111400,1850751350,26750,26700,26750,26700,54
|
||
|
|
20240104,111300,1849309500,26700,26700,26700,26700,53
|
||
|
|
20240104,111200,1847894400,26700,26700,26700,26700,9
|
||
|
|
20240104,111100,1847654100,26700,26700,26700,26650,70
|
||
|
|
20240104,111000,1845788100,26700,26700,26700,26700,10
|
||
|
|
20240104,110900,1845521100,26700,26700,26700,26700,49
|
||
|
|
20240104,110800,1844212800,26700,26700,26700,26700,10
|
||
|
|
20240104,110700,1843945800,26700,26700,26700,26650,125
|
||
|
|
20240104,110600,1840611750,26700,26700,26700,26700,3
|
||
|
|
20240104,110500,1840531650,26700,26650,26700,26650,6
|
||
|
|
20240104,110400,1840371500,26700,26700,26700,26700,542
|
||
|
|
20240104,110300,1825900100,26700,26700,26700,26700,1
|
||
|
|
20240104,110200,1825873400,26700,26700,26700,26700,87
|
||
|
|
20240104,110100,1823550500,26650,26650,26650,26650,0
|
||
|
|
20240104,110000,1823550500,26650,26650,26650,26650,143
|
||
|
|
20240104,105900,1819739550,26650,26650,26650,26650,0
|
||
|
|
20240104,105800,1819739550,26650,26650,26650,26650,118
|
||
|
|
20240104,105700,1816594850,26650,26650,26650,26650,188
|
||
|
|
20240104,105600,1811584650,26650,26650,26650,26600,197
|
||
|
|
20240104,105500,1806334650,26650,26600,26650,26600,3
|
||
|
|
20240104,105400,1806254750,26600,26650,26650,26600,117
|
||
|
|
20240104,105300,1803142150,26650,26600,26650,26600,74
|
||
|
|
20240104,105200,1801173500,26650,26600,26650,26600,22
|
||
|
|
20240104,105100,1800587450,26600,26600,26600,26600,564
|
||
|
|
20240104,105000,1785585050,26600,26650,26650,26600,1365
|
||
|
|
20240104,104900,1749214800,26650,26700,26700,26650,266
|
||
|
|
20240104,104800,1742115100,26700,26700,26700,26650,48
|
||
|
|
20240104,104700,1740834500,26650,26700,26700,26650,1905
|
||
|
|
20240104,104600,1689997400,26700,26750,26750,26700,81
|
||
|
|
20240104,104500,1687832650,26700,26700,26700,26700,72
|
||
|
|
20240104,104400,1685910250,26700,26700,26750,26700,364
|
||
|
|
20240104,104300,1676191250,26700,26700,26700,26700,157
|
||
|
|
20240104,104200,1671999350,26750,26750,26750,26700,2124
|
||
|
|
20240104,104100,1615192750,26750,26800,26800,26750,557
|
||
|
|
20240104,104000,1600284400,26800,26800,26800,26800,187
|
||
|
|
20240104,103900,1595272800,26850,26800,26850,26800,185
|
||
|
|
20240104,103800,1590314300,26800,26800,26800,26800,588
|
||
|
|
20240104,103700,1574555900,26800,26850,26850,26800,508
|
||
|
|
20240104,103600,1560936250,26850,26900,26900,26850,840
|
||
|
|
20240104,103500,1538379400,26950,26900,26950,26900,222
|
||
|
|
20240104,103400,1532405200,26950,26950,27000,26950,401
|
||
|
|
20240104,103300,1521598000,26950,27000,27000,26950,391
|
||
|
|
20240104,103200,1511058600,26950,27000,27000,26950,100
|
||
|
|
20240104,103100,1508358850,27000,26950,27000,26950,138
|
||
|
|
20240104,103000,1504633750,26950,27000,27000,26950,15
|
||
|
|
20240104,102900,1504228800,27000,27000,27000,27000,611
|
||
|
|
20240104,102800,1487731800,27050,27050,27050,27050,1
|
||
|
|
20240104,102700,1487704750,27050,27000,27050,27000,136
|
||
|
|
20240104,102600,1484028800,27050,27050,27050,27050,246
|
||
|
|
20240104,102500,1477374500,27100,27150,27150,27100,63
|
||
|
|
20240104,102400,1475667050,27150,27150,27150,27150,6
|
||
|
|
20240104,102300,1475504150,27100,27150,27150,27050,1070
|
||
|
|
20240104,102200,1446495700,27150,27150,27150,27150,16
|
||
|
|
20240104,102100,1446061300,27150,27250,27300,27150,335
|
||
|
|
20240104,102000,1436957000,27250,27300,27300,27250,10
|
||
|
|
20240104,101900,1436684250,27300,27500,27500,27300,2188
|
||
|
|
20240104,101800,1376645650,27500,27450,27500,27400,1330
|
||
|
|
20240104,101700,1340159950,27400,27300,27450,27300,2184
|
||
|
|
20240104,101600,1280328200,27300,27350,27350,27200,1213
|
||
|
|
20240104,101500,1247174550,27350,27350,27400,27250,1419
|
||
|
|
20240104,101400,1208413400,27350,27300,27450,27250,2933
|
||
|
|
20240104,101300,1128232050,27300,27350,27350,27150,1270
|
||
|
|
20240104,101200,1093540900,27250,27250,27350,27250,2878
|
||
|
|
20240104,101100,1014996200,27300,27250,27300,27200,1666
|
||
|
|
20240104,101000,969625750,27300,27050,27300,27050,2807
|
||
|
|
20240104,100900,893281250,27100,26850,27100,26850,844
|
||
|
|
20240104,100800,870507850,26900,26900,26900,26900,117
|
||
|
|
20240104,100700,867360550,26950,27050,27050,26900,527
|
||
|
|
20240104,100600,853161300,27000,27000,27000,27000,64
|
||
|
|
20240104,100500,851433300,27050,27050,27050,27000,215
|
||
|
|
20240104,100400,845626050,27050,27050,27100,27050,226
|
||
|
|
20240104,100300,839508350,27100,27100,27100,27050,772
|
||
|
|
20240104,100200,818588400,27200,27150,27200,27150,260
|
||
|
|
20240104,100100,811519400,27150,27150,27200,27150,541
|
||
|
|
20240104,100000,796831200,27200,27200,27250,27200,710
|
||
|
|
20240104,095900,777507700,27200,27250,27250,27200,268
|
||
|
|
20240104,095800,770207850,27250,27200,27250,27200,607
|
||
|
|
20240104,095700,753674200,27200,27150,27200,27150,104
|
||
|
|
20240104,095600,750846500,27150,27200,27200,27100,172
|
||
|
|
20240104,095500,746181250,27200,27150,27200,27150,387
|
||
|
|
20240104,095400,735658100,27150,27200,27200,27100,454
|
||
|
|
20240104,095300,723334450,27200,27200,27200,27200,292
|
||
|
|
20240104,095200,715392050,27200,27200,27250,27150,644
|
||
|
|
20240104,095100,697874150,27250,27200,27250,27200,32
|
||
|
|
20240104,095000,697003400,27200,27200,27250,27200,730
|
||
|
|
20240104,094900,677134900,27250,27200,27250,27200,2665
|
||
|
|
20240104,094800,604551900,27200,27150,27200,27150,164
|
||
|
|
20240104,094700,600091800,27150,27000,27150,27000,1286
|
||
|
|
20240104,094600,565269800,27050,26950,27050,26900,1339
|
||
|
|
20240104,094500,529151050,26950,26900,26950,26900,180
|
||
|
|
20240104,094400,524308550,26850,26850,26850,26850,1
|
||
|
|
20240104,094300,524281700,26850,26850,26850,26850,110
|
||
|
|
20240104,094200,521328200,26850,26850,26850,26850,0
|
||
|
|
20240104,094100,521328200,26850,26850,26850,26850,60
|
||
|
|
20240104,094000,519717200,26800,26850,26850,26800,18
|
||
|
|
20240104,093900,519234650,26850,26750,26850,26750,510
|
||
|
|
20240104,093800,505542650,26850,26850,26850,26800,106
|
||
|
|
20240104,093700,502699050,26900,26850,26900,26850,141
|
||
|
|
20240104,093600,498912900,26800,26800,26800,26800,312
|
||
|
|
20240104,093500,490551300,26850,26850,26850,26850,263
|
||
|
|
20240104,093400,483489750,26850,26800,26850,26800,465
|
||
|
|
20240104,093300,471027500,26800,26800,26850,26800,213
|
||
|
|
20240104,093200,465314100,26850,26800,26850,26800,65
|
||
|
|
20240104,093100,463571850,26850,26800,26850,26800,134
|
||
|
|
20240104,093000,459980200,26800,26750,26800,26750,114
|
||
|
|
20240104,092900,456927700,26750,26750,26750,26750,1
|
||
|
|
20240104,092800,456900950,26750,26850,26850,26750,227
|
||
|
|
20240104,092700,450808500,26850,26850,26850,26850,809
|
||
|
|
20240104,092600,429086850,26800,26800,26800,26800,66
|
||
|
|
20240104,092500,427318050,26800,26800,26800,26800,85
|
||
|
|
20240104,092400,425040050,26850,26850,26850,26850,118
|
||
|
|
20240104,092300,421871750,26900,26900,26900,26850,247
|
||
|
|
20240104,092200,415231950,26900,26850,26900,26850,60
|
||
|
|
20240104,092100,413620350,26850,26850,26850,26850,32
|
||
|
|
20240104,092000,412761150,26900,26700,26900,26700,482
|
||
|
|
20240104,091900,399842850,26700,26750,26750,26700,566
|
||
|
|
20240104,091800,384702650,26800,26800,26800,26800,117
|
||
|
|
20240104,091700,381567050,26800,26850,26850,26800,328
|
||
|
|
20240104,091600,372761300,26750,26800,26850,26750,224
|
||
|
|
20240104,091500,366759200,26800,26850,26850,26750,152
|
||
|
|
20240104,091400,362685600,26700,26800,26800,26700,462
|
||
|
|
20240104,091300,350329050,26800,26800,26800,26800,92
|
||
|
|
20240104,091200,347863450,26850,26850,26850,26850,13
|
||
|
|
20240104,091100,347514400,26850,26850,26850,26800,673
|
||
|
|
20240104,091000,329447450,26850,26900,26900,26750,161
|
||
|
|
20240104,090900,325130100,26800,26800,26800,26750,459
|
||
|
|
20240104,090800,312832050,26800,26750,26800,26750,371
|
||
|
|
20240104,090700,302889600,26700,26700,26700,26700,10
|
||
|
|
20240104,090600,302622600,26650,26750,26800,26650,5475
|
||
|
|
20240104,090500,156435400,26750,27100,27100,26750,2700
|
||
|
|
20240104,090400,83638150,27000,26950,27000,26950,682
|
||
|
|
20240104,090300,65245350,26950,26750,26950,26750,300
|
||
|
|
20240104,090200,57218800,26750,26700,26950,26700,660
|
||
|
|
20240104,090100,39521550,26750,26750,26750,26750,100
|
||
|
|
20240104,090000,36846550,26800,26700,26800,26700,1380
|