702 lines
37 KiB
CSV
702 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,203900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,203800,4123862650,37650,37650,37650,37650,0
|
|
20240109,203700,4123862650,37650,37650,37650,37650,0
|
|
20240109,203600,4123862650,37650,37650,37650,37650,0
|
|
20240109,203500,4123862650,37650,37650,37650,37650,0
|
|
20240109,203400,4123862650,37650,37650,37650,37650,0
|
|
20240109,203300,4123862650,37650,37650,37650,37650,0
|
|
20240109,203200,4123862650,37650,37650,37650,37650,0
|
|
20240109,203100,4123862650,37650,37650,37650,37650,0
|
|
20240109,203000,4123862650,37650,37650,37650,37650,0
|
|
20240109,202900,4123862650,37650,37650,37650,37650,0
|
|
20240109,202800,4123862650,37650,37650,37650,37650,0
|
|
20240109,202700,4123862650,37650,37650,37650,37650,0
|
|
20240109,202600,4123862650,37650,37650,37650,37650,0
|
|
20240109,202500,4123862650,37650,37650,37650,37650,0
|
|
20240109,202400,4123862650,37650,37650,37650,37650,0
|
|
20240109,202300,4123862650,37650,37650,37650,37650,0
|
|
20240109,202200,4123862650,37650,37650,37650,37650,0
|
|
20240109,202100,4123862650,37650,37650,37650,37650,0
|
|
20240109,202000,4123862650,37650,37650,37650,37650,0
|
|
20240109,201900,4123862650,37650,37650,37650,37650,0
|
|
20240109,201800,4123862650,37650,37650,37650,37650,0
|
|
20240109,201700,4123862650,37650,37650,37650,37650,0
|
|
20240109,201600,4123862650,37650,37650,37650,37650,0
|
|
20240109,201500,4123862650,37650,37650,37650,37650,0
|
|
20240109,201400,4123862650,37650,37650,37650,37650,0
|
|
20240109,201300,4123862650,37650,37650,37650,37650,0
|
|
20240109,201200,4123862650,37650,37650,37650,37650,0
|
|
20240109,201100,4123862650,37650,37650,37650,37650,0
|
|
20240109,201000,4123862650,37650,37650,37650,37650,0
|
|
20240109,200900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,200800,4123862650,37650,37650,37650,37650,0
|
|
20240109,200700,4123862650,37650,37650,37650,37650,0
|
|
20240109,200600,4123862650,37650,37650,37650,37650,0
|
|
20240109,200500,4123862650,37650,37650,37650,37650,0
|
|
20240109,200400,4123862650,37650,37650,37650,37650,0
|
|
20240109,200300,4123862650,37650,37650,37650,37650,0
|
|
20240109,200200,4123862650,37650,37650,37650,37650,0
|
|
20240109,200100,4123862650,37650,37650,37650,37650,0
|
|
20240109,200000,4123862650,37650,37650,37650,37650,0
|
|
20240109,195900,4123862650,37650,37650,37650,37650,0
|
|
20240109,195800,4123862650,37650,37650,37650,37650,0
|
|
20240109,195700,4123862650,37650,37650,37650,37650,0
|
|
20240109,195600,4123862650,37650,37650,37650,37650,0
|
|
20240109,195500,4123862650,37650,37650,37650,37650,0
|
|
20240109,195400,4123862650,37650,37650,37650,37650,0
|
|
20240109,195300,4123862650,37650,37650,37650,37650,0
|
|
20240109,195200,4123862650,37650,37650,37650,37650,0
|
|
20240109,195100,4123862650,37650,37650,37650,37650,0
|
|
20240109,195000,4123862650,37650,37650,37650,37650,0
|
|
20240109,194900,4123862650,37650,37650,37650,37650,0
|
|
20240109,194800,4123862650,37650,37650,37650,37650,0
|
|
20240109,194700,4123862650,37650,37650,37650,37650,0
|
|
20240109,194600,4123862650,37650,37650,37650,37650,0
|
|
20240109,194500,4123862650,37650,37650,37650,37650,0
|
|
20240109,194400,4123862650,37650,37650,37650,37650,0
|
|
20240109,194300,4123862650,37650,37650,37650,37650,0
|
|
20240109,194200,4123862650,37650,37650,37650,37650,0
|
|
20240109,194100,4123862650,37650,37650,37650,37650,0
|
|
20240109,194000,4123862650,37650,37650,37650,37650,0
|
|
20240109,193900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,193800,4123862650,37650,37650,37650,37650,0
|
|
20240109,193700,4123862650,37650,37650,37650,37650,0
|
|
20240109,193600,4123862650,37650,37650,37650,37650,0
|
|
20240109,193500,4123862650,37650,37650,37650,37650,0
|
|
20240109,193400,4123862650,37650,37650,37650,37650,0
|
|
20240109,193300,4123862650,37650,37650,37650,37650,0
|
|
20240109,193200,4123862650,37650,37650,37650,37650,0
|
|
20240109,193100,4123862650,37650,37650,37650,37650,0
|
|
20240109,193000,4123862650,37650,37650,37650,37650,0
|
|
20240109,192900,4123862650,37650,37650,37650,37650,0
|
|
20240109,192800,4123862650,37650,37650,37650,37650,0
|
|
20240109,192700,4123862650,37650,37650,37650,37650,0
|
|
20240109,192600,4123862650,37650,37650,37650,37650,0
|
|
20240109,192500,4123862650,37650,37650,37650,37650,0
|
|
20240109,192400,4123862650,37650,37650,37650,37650,0
|
|
20240109,192300,4123862650,37650,37650,37650,37650,0
|
|
20240109,192200,4123862650,37650,37650,37650,37650,0
|
|
20240109,192100,4123862650,37650,37650,37650,37650,0
|
|
20240109,192000,4123862650,37650,37650,37650,37650,0
|
|
20240109,191900,4123862650,37650,37650,37650,37650,0
|
|
20240109,191800,4123862650,37650,37650,37650,37650,0
|
|
20240109,191700,4123862650,37650,37650,37650,37650,0
|
|
20240109,191600,4123862650,37650,37650,37650,37650,0
|
|
20240109,191500,4123862650,37650,37650,37650,37650,0
|
|
20240109,191400,4123862650,37650,37650,37650,37650,0
|
|
20240109,191300,4123862650,37650,37650,37650,37650,0
|
|
20240109,191200,4123862650,37650,37650,37650,37650,0
|
|
20240109,191100,4123862650,37650,37650,37650,37650,0
|
|
20240109,191000,4123862650,37650,37650,37650,37650,0
|
|
20240109,190900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,190800,4123862650,37650,37650,37650,37650,0
|
|
20240109,190700,4123862650,37650,37650,37650,37650,0
|
|
20240109,190600,4123862650,37650,37650,37650,37650,0
|
|
20240109,190500,4123862650,37650,37650,37650,37650,0
|
|
20240109,190400,4123862650,37650,37650,37650,37650,0
|
|
20240109,190300,4123862650,37650,37650,37650,37650,0
|
|
20240109,190200,4123862650,37650,37650,37650,37650,0
|
|
20240109,190100,4123862650,37650,37650,37650,37650,0
|
|
20240109,190000,4123862650,37650,37650,37650,37650,0
|
|
20240109,185900,4123862650,37650,37650,37650,37650,0
|
|
20240109,185800,4123862650,37650,37650,37650,37650,0
|
|
20240109,185700,4123862650,37650,37650,37650,37650,0
|
|
20240109,185600,4123862650,37650,37650,37650,37650,0
|
|
20240109,185500,4123862650,37650,37650,37650,37650,0
|
|
20240109,185400,4123862650,37650,37650,37650,37650,0
|
|
20240109,185300,4123862650,37650,37650,37650,37650,0
|
|
20240109,185200,4123862650,37650,37650,37650,37650,0
|
|
20240109,185100,4123862650,37650,37650,37650,37650,0
|
|
20240109,185000,4123862650,37650,37650,37650,37650,0
|
|
20240109,184900,4123862650,37650,37650,37650,37650,0
|
|
20240109,184800,4123862650,37650,37650,37650,37650,0
|
|
20240109,184700,4123862650,37650,37650,37650,37650,0
|
|
20240109,184600,4123862650,37650,37650,37650,37650,0
|
|
20240109,184500,4123862650,37650,37650,37650,37650,0
|
|
20240109,184400,4123862650,37650,37650,37650,37650,0
|
|
20240109,184300,4123862650,37650,37650,37650,37650,0
|
|
20240109,184200,4123862650,37650,37650,37650,37650,0
|
|
20240109,184100,4123862650,37650,37650,37650,37650,0
|
|
20240109,184000,4123862650,37650,37650,37650,37650,0
|
|
20240109,183900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,183800,4123862650,37650,37650,37650,37650,0
|
|
20240109,183700,4123862650,37650,37650,37650,37650,0
|
|
20240109,183600,4123862650,37650,37650,37650,37650,0
|
|
20240109,183500,4123862650,37650,37650,37650,37650,0
|
|
20240109,183400,4123862650,37650,37650,37650,37650,0
|
|
20240109,183300,4123862650,37650,37650,37650,37650,0
|
|
20240109,183200,4123862650,37650,37650,37650,37650,0
|
|
20240109,183100,4123862650,37650,37650,37650,37650,0
|
|
20240109,183000,4123862650,37650,37650,37650,37650,0
|
|
20240109,182900,4123862650,37650,37650,37650,37650,0
|
|
20240109,182800,4123862650,37650,37650,37650,37650,0
|
|
20240109,182700,4123862650,37650,37650,37650,37650,0
|
|
20240109,182600,4123862650,37650,37650,37650,37650,0
|
|
20240109,182500,4123862650,37650,37650,37650,37650,0
|
|
20240109,182400,4123862650,37650,37650,37650,37650,0
|
|
20240109,182300,4123862650,37650,37650,37650,37650,0
|
|
20240109,182200,4123862650,37650,37650,37650,37650,0
|
|
20240109,182100,4123862650,37650,37650,37650,37650,0
|
|
20240109,182000,4123862650,37650,37650,37650,37650,0
|
|
20240109,181900,4123862650,37650,37650,37650,37650,0
|
|
20240109,181800,4123862650,37650,37650,37650,37650,0
|
|
20240109,181700,4123862650,37650,37650,37650,37650,0
|
|
20240109,181600,4123862650,37650,37650,37650,37650,0
|
|
20240109,181500,4123862650,37650,37650,37650,37650,0
|
|
20240109,181400,4123862650,37650,37650,37650,37650,0
|
|
20240109,181300,4123862650,37650,37650,37650,37650,0
|
|
20240109,181200,4123862650,37650,37650,37650,37650,0
|
|
20240109,181100,4123862650,37650,37650,37650,37650,0
|
|
20240109,181000,4123862650,37650,37650,37650,37650,0
|
|
20240109,180900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,180800,4123862650,37650,37650,37650,37650,0
|
|
20240109,180700,4123862650,37650,37650,37650,37650,0
|
|
20240109,180600,4123862650,37650,37650,37650,37650,0
|
|
20240109,180500,4123862650,37650,37650,37650,37650,0
|
|
20240109,180400,4123862650,37650,37650,37650,37650,0
|
|
20240109,180300,4123862650,37650,37650,37650,37650,0
|
|
20240109,180200,4123862650,37650,37650,37650,37650,0
|
|
20240109,180100,4123862650,37650,37650,37650,37650,0
|
|
20240109,180000,4123862650,37650,37650,37650,37650,0
|
|
20240109,175900,4123862650,37650,37650,37650,37650,0
|
|
20240109,175800,4123862650,37650,37650,37650,37650,0
|
|
20240109,175700,4123862650,37650,37650,37650,37650,0
|
|
20240109,175600,4123862650,37650,37650,37650,37650,0
|
|
20240109,175500,4123862650,37650,37650,37650,37650,0
|
|
20240109,175400,4123862650,37650,37650,37650,37650,0
|
|
20240109,175300,4123862650,37650,37650,37650,37650,0
|
|
20240109,175200,4123862650,37650,37650,37650,37650,0
|
|
20240109,175100,4123862650,37650,37650,37650,37650,0
|
|
20240109,175000,4123862650,37650,37650,37650,37650,0
|
|
20240109,174900,4123862650,37650,37650,37650,37650,0
|
|
20240109,174800,4123862650,37650,37650,37650,37650,0
|
|
20240109,174700,4123862650,37650,37650,37650,37650,0
|
|
20240109,174600,4123862650,37650,37650,37650,37650,0
|
|
20240109,174500,4123862650,37650,37650,37650,37650,0
|
|
20240109,174400,4123862650,37650,37650,37650,37650,0
|
|
20240109,174300,4123862650,37650,37650,37650,37650,0
|
|
20240109,174200,4123862650,37650,37650,37650,37650,0
|
|
20240109,174100,4123862650,37650,37650,37650,37650,0
|
|
20240109,174000,4123862650,37650,37650,37650,37650,0
|
|
20240109,173900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,173800,4123862650,37650,37650,37650,37650,0
|
|
20240109,173700,4123862650,37650,37650,37650,37650,0
|
|
20240109,173600,4123862650,37650,37650,37650,37650,0
|
|
20240109,173500,4123862650,37650,37650,37650,37650,0
|
|
20240109,173400,4123862650,37650,37650,37650,37650,0
|
|
20240109,173300,4123862650,37650,37650,37650,37650,0
|
|
20240109,173200,4123862650,37650,37650,37650,37650,0
|
|
20240109,173100,4123862650,37650,37650,37650,37650,0
|
|
20240109,173000,4123862650,37650,37650,37650,37650,0
|
|
20240109,172900,4123862650,37650,37650,37650,37650,0
|
|
20240109,172800,4123862650,37650,37650,37650,37650,0
|
|
20240109,172700,4123862650,37650,37650,37650,37650,0
|
|
20240109,172600,4123862650,37650,37650,37650,37650,0
|
|
20240109,172500,4123862650,37650,37650,37650,37650,0
|
|
20240109,172400,4123862650,37650,37650,37650,37650,0
|
|
20240109,172300,4123862650,37650,37650,37650,37650,0
|
|
20240109,172200,4123862650,37650,37650,37650,37650,0
|
|
20240109,172100,4123862650,37650,37650,37650,37650,0
|
|
20240109,172000,4123862650,37650,37650,37650,37650,0
|
|
20240109,171900,4123862650,37650,37650,37650,37650,0
|
|
20240109,171800,4123862650,37650,37650,37650,37650,0
|
|
20240109,171700,4123862650,37650,37650,37650,37650,0
|
|
20240109,171600,4123862650,37650,37650,37650,37650,0
|
|
20240109,171500,4123862650,37650,37650,37650,37650,0
|
|
20240109,171400,4123862650,37650,37650,37650,37650,0
|
|
20240109,171300,4123862650,37650,37650,37650,37650,0
|
|
20240109,171200,4123862650,37650,37650,37650,37650,0
|
|
20240109,171100,4123862650,37650,37650,37650,37650,0
|
|
20240109,171000,4123862650,37650,37650,37650,37650,0
|
|
20240109,170900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,170800,4123862650,37650,37650,37650,37650,0
|
|
20240109,170700,4123862650,37650,37650,37650,37650,0
|
|
20240109,170600,4123862650,37650,37650,37650,37650,0
|
|
20240109,170500,4123862650,37650,37650,37650,37650,0
|
|
20240109,170400,4123862650,37650,37650,37650,37650,0
|
|
20240109,170300,4123862650,37650,37650,37650,37650,0
|
|
20240109,170200,4123862650,37650,37650,37650,37650,0
|
|
20240109,170100,4123862650,37650,37650,37650,37650,0
|
|
20240109,170000,4123862650,37650,37650,37650,37650,0
|
|
20240109,165900,4123862650,37650,37650,37650,37650,0
|
|
20240109,165800,4123862650,37650,37650,37650,37650,0
|
|
20240109,165700,4123862650,37650,37650,37650,37650,0
|
|
20240109,165600,4123862650,37650,37650,37650,37650,0
|
|
20240109,165500,4123862650,37650,37650,37650,37650,0
|
|
20240109,165400,4123862650,37650,37650,37650,37650,0
|
|
20240109,165300,4123862650,37650,37650,37650,37650,0
|
|
20240109,165200,4123862650,37650,37650,37650,37650,0
|
|
20240109,165100,4123862650,37650,37650,37650,37650,0
|
|
20240109,165000,4123862650,37650,37650,37650,37650,0
|
|
20240109,164900,4123862650,37650,37650,37650,37650,0
|
|
20240109,164800,4123862650,37650,37650,37650,37650,0
|
|
20240109,164700,4123862650,37650,37650,37650,37650,0
|
|
20240109,164600,4123862650,37650,37650,37650,37650,0
|
|
20240109,164500,4123862650,37650,37650,37650,37650,0
|
|
20240109,164400,4123862650,37650,37650,37650,37650,0
|
|
20240109,164300,4123862650,37650,37650,37650,37650,0
|
|
20240109,164200,4123862650,37650,37650,37650,37650,0
|
|
20240109,164100,4123862650,37650,37650,37650,37650,0
|
|
20240109,164000,4123862650,37650,37650,37650,37650,0
|
|
20240109,163900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,163800,4123862650,37650,37650,37650,37650,0
|
|
20240109,163700,4123862650,37650,37650,37650,37650,0
|
|
20240109,163600,4123862650,37650,37650,37650,37650,0
|
|
20240109,163500,4123862650,37650,37650,37650,37650,0
|
|
20240109,163400,4123862650,37650,37650,37650,37650,0
|
|
20240109,163300,4123862650,37650,37650,37650,37650,0
|
|
20240109,163200,4123862650,37650,37650,37650,37650,0
|
|
20240109,163100,4123862650,37650,37650,37650,37650,0
|
|
20240109,163000,4123862650,37650,37650,37650,37650,0
|
|
20240109,162900,4123862650,37650,37650,37650,37650,0
|
|
20240109,162800,4123862650,37650,37650,37650,37650,0
|
|
20240109,162700,4123862650,37650,37650,37650,37650,0
|
|
20240109,162600,4123862650,37650,37650,37650,37650,0
|
|
20240109,162500,4123862650,37650,37650,37650,37650,0
|
|
20240109,162400,4123862650,37650,37650,37650,37650,0
|
|
20240109,162300,4123862650,37650,37650,37650,37650,0
|
|
20240109,162200,4123862650,37650,37650,37650,37650,0
|
|
20240109,162100,4123862650,37650,37650,37650,37650,0
|
|
20240109,162000,4123862650,37650,37650,37650,37650,0
|
|
20240109,161900,4123862650,37650,37650,37650,37650,0
|
|
20240109,161800,4123862650,37650,37650,37650,37650,0
|
|
20240109,161700,4123862650,37650,37650,37650,37650,0
|
|
20240109,161600,4123862650,37650,37650,37650,37650,0
|
|
20240109,161500,4123862650,37650,37650,37650,37650,0
|
|
20240109,161400,4123862650,37650,37650,37650,37650,0
|
|
20240109,161300,4123862650,37650,37650,37650,37650,0
|
|
20240109,161200,4123862650,37650,37650,37650,37650,0
|
|
20240109,161100,4123862650,37650,37650,37650,37650,0
|
|
20240109,161000,4123862650,37650,37650,37650,37650,0
|
|
20240109,160900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,160800,4123862650,37650,37650,37650,37650,0
|
|
20240109,160700,4123862650,37650,37650,37650,37650,0
|
|
20240109,160600,4123862650,37650,37650,37650,37650,0
|
|
20240109,160500,4123862650,37650,37650,37650,37650,0
|
|
20240109,160400,4123862650,37650,37650,37650,37650,0
|
|
20240109,160300,4123862650,37650,37650,37650,37650,0
|
|
20240109,160200,4123862650,37650,37650,37650,37650,0
|
|
20240109,160100,4123862650,37650,37650,37650,37650,0
|
|
20240109,160000,4123862650,37650,37650,37650,37650,0
|
|
20240109,155900,4123862650,37650,37650,37650,37650,0
|
|
20240109,155800,4123862650,37650,37650,37650,37650,0
|
|
20240109,155700,4123862650,37650,37650,37650,37650,0
|
|
20240109,155600,4123862650,37650,37650,37650,37650,0
|
|
20240109,155500,4123862650,37650,37650,37650,37650,0
|
|
20240109,155400,4123862650,37650,37650,37650,37650,0
|
|
20240109,155300,4123862650,37650,37650,37650,37650,0
|
|
20240109,155200,4123862650,37650,37650,37650,37650,0
|
|
20240109,155100,4123862650,37650,37650,37650,37650,0
|
|
20240109,155000,4123862650,37650,37650,37650,37650,0
|
|
20240109,154900,4123862650,37650,37650,37650,37650,0
|
|
20240109,154800,4123862650,37650,37650,37650,37650,0
|
|
20240109,154700,4123862650,37650,37650,37650,37650,0
|
|
20240109,154600,4123862650,37650,37650,37650,37650,0
|
|
20240109,154500,4123862650,37650,37650,37650,37650,0
|
|
20240109,154400,4123862650,37650,37650,37650,37650,0
|
|
20240109,154300,4123862650,37650,37650,37650,37650,0
|
|
20240109,154200,4123862650,37650,37650,37650,37650,0
|
|
20240109,154100,4123862650,37650,37650,37650,37650,0
|
|
20240109,154000,4123862650,37650,37650,37650,37650,0
|
|
20240109,153900,4123862650,37650,37650,37650,37650,3930
|
|
20240109,153800,4123862650,37650,37650,37650,37650,0
|
|
20240109,153700,4123862650,37650,37650,37650,37650,0
|
|
20240109,153600,4123862650,37650,37650,37650,37650,0
|
|
20240109,153500,4123862650,37650,37650,37650,37650,0
|
|
20240109,153400,4123862650,37650,37650,37650,37650,0
|
|
20240109,153300,4123862650,37650,37650,37650,37650,0
|
|
20240109,153200,4123862650,37650,37650,37650,37650,0
|
|
20240109,153100,4123862650,37650,37650,37650,37650,0
|
|
20240109,153000,4123862650,37650,37650,37650,37650,3930
|
|
20240109,152900,3975898150,37700,37700,37700,37700,0
|
|
20240109,152800,3975898150,37700,37700,37700,37700,0
|
|
20240109,152700,3975898150,37700,37700,37700,37700,0
|
|
20240109,152600,3975898150,37700,37700,37700,37700,0
|
|
20240109,152500,3975898150,37700,37700,37700,37700,0
|
|
20240109,152400,3975898150,37700,37700,37700,37700,0
|
|
20240109,152300,3975898150,37700,37700,37700,37700,0
|
|
20240109,152200,3975898150,37700,37700,37700,37700,0
|
|
20240109,152100,3975898150,37700,37700,37700,37700,0
|
|
20240109,152000,3975898150,37700,37700,37700,37700,0
|
|
20240109,151900,3975898150,37700,37700,37750,37600,798
|
|
20240109,151800,3945827000,37650,37600,37700,37600,237
|
|
20240109,151700,3936908450,37600,37650,37650,37600,950
|
|
20240109,151600,3901163750,37700,37700,37700,37650,22
|
|
20240109,151500,3900334800,37650,37650,37700,37650,237
|
|
20240109,151400,3891410000,37650,37650,37700,37650,86
|
|
20240109,151300,3888169900,37650,37600,37650,37600,271
|
|
20240109,151200,3877967200,37600,37650,37650,37600,252
|
|
20240109,151100,3868487800,37600,37650,37650,37600,43
|
|
20240109,151000,3866869750,37650,37600,37650,37600,355
|
|
20240109,150900,3853519250,37650,37600,37650,37600,47
|
|
20240109,150800,3851750100,37650,37650,37650,37600,246
|
|
20240109,150700,3842491700,37600,37600,37600,37600,16
|
|
20240109,150600,3841890100,37600,37650,37650,37600,13
|
|
20240109,150500,3841401150,37650,37600,37650,37600,258
|
|
20240109,150400,3831689200,37600,37600,37650,37600,49
|
|
20240109,150300,3829846550,37650,37600,37650,37600,264
|
|
20240109,150200,3819909500,37600,37600,37600,37600,190
|
|
20240109,150100,3812765500,37600,37600,37650,37600,190
|
|
20240109,150000,3805621400,37650,37600,37650,37600,112
|
|
20240109,145900,3801409550,37600,37600,37650,37600,134
|
|
20240109,145800,3796370250,37650,37600,37650,37600,206
|
|
20240109,145700,3788623150,37650,37700,37700,37600,436
|
|
20240109,145600,3772206850,37700,37650,37700,37650,79
|
|
20240109,145500,3769231050,37650,37650,37700,37650,134
|
|
20240109,145400,3764185350,37700,37650,37700,37650,155
|
|
20240109,145300,3758349200,37650,37600,37650,37600,191
|
|
20240109,145200,3751159100,37650,37650,37700,37650,287
|
|
20240109,145100,3740353300,37700,37650,37700,37650,426
|
|
20240109,145000,3724313450,37650,37650,37700,37650,473
|
|
20240109,144900,3706492000,37650,37650,37700,37650,280
|
|
20240109,144800,3695949350,37700,37700,37700,37650,279
|
|
20240109,144700,3685444600,37650,37650,37700,37650,105
|
|
20240109,144600,3681490900,37650,37650,37700,37650,125
|
|
20240109,144500,3676783950,37650,37650,37700,37650,34
|
|
20240109,144400,3675503550,37700,37700,37700,37650,35
|
|
20240109,144300,3674185150,37700,37700,37700,37650,51
|
|
20240109,144200,3672264000,37700,37650,37700,37650,32
|
|
20240109,144100,3671058850,37700,37700,37750,37650,193
|
|
20240109,144000,3663787850,37700,37700,37700,37650,160
|
|
20240109,143900,3657760050,37700,37650,37750,37650,90
|
|
20240109,143800,3654369100,37650,37700,37750,37650,284
|
|
20240109,143700,3643662600,37700,37700,37700,37650,144
|
|
20240109,143600,3638238250,37700,37700,37700,37650,57
|
|
20240109,143500,3636090650,37700,37650,37700,37650,83
|
|
20240109,143400,3632962700,37700,37750,37750,37650,123
|
|
20240109,143300,3628327250,37650,37700,37750,37650,307
|
|
20240109,143200,3616750350,37700,37700,37750,37700,69
|
|
20240109,143100,3614147450,37750,37750,37750,37700,64
|
|
20240109,143000,3611732550,37750,37700,37750,37700,135
|
|
20240109,142900,3606637800,37750,37750,37750,37700,234
|
|
20240109,142800,3597812050,37750,37750,37750,37700,425
|
|
20240109,142700,3581775950,37750,37700,37750,37650,1538
|
|
20240109,142600,3523820200,37750,37700,37750,37700,323
|
|
20240109,142500,3511637850,37750,37750,37750,37700,187
|
|
20240109,142400,3504585050,37750,37750,37800,37700,163
|
|
20240109,142300,3498436800,37800,37800,37800,37750,84
|
|
20240109,142200,3495261950,37750,37750,37800,37700,177
|
|
20240109,142100,3488578000,37800,37800,37800,37750,45
|
|
20240109,142000,3486877850,37750,37800,37800,37750,45
|
|
20240109,141900,3485178200,37800,37800,37800,37750,41
|
|
20240109,141800,3483629300,37800,37750,37800,37750,29
|
|
20240109,141700,3482533850,37800,37750,37800,37700,244
|
|
20240109,141600,3473319400,37800,37800,37800,37750,48
|
|
20240109,141500,3471505800,37750,37800,37800,37750,50
|
|
20240109,141400,3469617600,37800,37750,37800,37700,332
|
|
20240109,141300,3457081500,37750,37750,37750,37700,321
|
|
20240109,141200,3444970500,37700,37750,37750,37700,23
|
|
20240109,141100,3444102500,37700,37750,37750,37700,172
|
|
20240109,141000,3437615050,37750,37750,37750,37700,50
|
|
20240109,140900,3435728950,37750,37750,37750,37700,41
|
|
20240109,140800,3434182100,37750,37700,37750,37700,36
|
|
20240109,140700,3432823600,37700,37700,37750,37700,110
|
|
20240109,140600,3428674800,37750,37700,37750,37700,59
|
|
20240109,140500,3426448950,37750,37750,37750,37700,270
|
|
20240109,140400,3416266150,37700,37750,37750,37700,161
|
|
20240109,140300,3410193750,37750,37700,37750,37700,53
|
|
20240109,140200,3408194350,37700,37750,37800,37650,480
|
|
20240109,140100,3390095650,37750,37750,37800,37700,906
|
|
20240109,140000,3355913700,37800,37800,37800,37700,177
|
|
20240109,135900,3349235050,37750,37700,37800,37700,117
|
|
20240109,135800,3344818900,37750,37700,37800,37700,74
|
|
20240109,135700,3342024600,37800,37750,37800,37700,236
|
|
20240109,135600,3333120550,37800,37800,37800,37750,44
|
|
20240109,135500,3331458050,37800,37750,37800,37750,28
|
|
20240109,135400,3330400200,37800,37800,37850,37750,53
|
|
20240109,135300,3328395950,37750,37750,37850,37750,153
|
|
20240109,135200,3322616100,37850,37800,37850,37750,195
|
|
20240109,135100,3315242250,37750,37750,37800,37750,370
|
|
20240109,135000,3301269000,37800,37800,37800,37750,57
|
|
20240109,134900,3299115550,37800,37800,37800,37750,127
|
|
20240109,134800,3294315650,37800,37800,37800,37750,355
|
|
20240109,134700,3280897600,37750,37700,37800,37700,178
|
|
20240109,134600,3274177350,37700,37650,37750,37650,1117
|
|
20240109,134500,3232050650,37700,37650,37700,37650,55
|
|
20240109,134400,3229978350,37700,37700,37700,37650,16
|
|
20240109,134300,3229375200,37650,37700,37700,37650,428
|
|
20240109,134200,3213240650,37750,37750,37750,37700,139
|
|
20240109,134100,3207997400,37750,37750,37750,37700,135
|
|
20240109,134000,3202902050,37700,37700,37750,37700,1507
|
|
20240109,133900,3146068350,37700,37700,37750,37700,66
|
|
20240109,133800,3143577500,37700,37700,37750,37700,322
|
|
20240109,133700,3131433550,37750,37700,37750,37700,658
|
|
20240109,133600,3106617100,37750,37750,37750,37700,120
|
|
20240109,133500,3102091300,37700,37700,37750,37700,116
|
|
20240109,133400,3097714100,37750,37700,37750,37700,58
|
|
20240109,133300,3095527150,37700,37700,37700,37700,121
|
|
20240109,133200,3090965450,37750,37700,37750,37700,89
|
|
20240109,133100,3087607650,37750,37700,37750,37700,80
|
|
20240109,133000,3084591600,37700,37700,37700,37700,287
|
|
20240109,132900,3073771700,37750,37750,37750,37750,177
|
|
20240109,132800,3067089950,37750,37750,37800,37750,5
|
|
20240109,132700,3066901150,37750,37750,37750,37750,472
|
|
20240109,132600,3049083150,37800,37750,37800,37750,152
|
|
20240109,132500,3043344950,37750,37800,37800,37750,38
|
|
20240109,132400,3041910350,37750,37750,37750,37750,133
|
|
20240109,132300,3036889600,37750,37750,37750,37750,105
|
|
20240109,132200,3032925850,37750,37750,37750,37750,96
|
|
20240109,132100,3029301850,37750,37750,37750,37750,19
|
|
20240109,132000,3028584600,37750,37750,37800,37750,486
|
|
20240109,131900,3010218800,37800,37750,37800,37750,163
|
|
20240109,131800,3004065500,37750,37750,37750,37750,267
|
|
20240109,131700,2993986250,37750,37750,37750,37750,64
|
|
20240109,131600,2991570250,37750,37750,37850,37750,141
|
|
20240109,131500,2986245000,37850,37750,37850,37750,77
|
|
20240109,131400,2983333600,37850,37800,37850,37750,182
|
|
20240109,131300,2976450700,37750,37750,37800,37750,140
|
|
20240109,131200,2971160850,37750,37750,37850,37750,21
|
|
20240109,131100,2970367400,37750,37750,37850,37750,105
|
|
20240109,131000,2966398350,37800,37800,37800,37750,21
|
|
20240109,130900,2965605200,37750,37850,37850,37750,150
|
|
20240109,130800,2959936350,37800,37750,37850,37750,229
|
|
20240109,130700,2951279600,37800,37800,37800,37750,221
|
|
20240109,130600,2942926850,37850,37750,37850,37750,397
|
|
20240109,130500,2927928800,37750,37750,37850,37750,130
|
|
20240109,130400,2923017650,37750,37750,37850,37750,22
|
|
20240109,130300,2922186450,37750,37750,37850,37750,21
|
|
20240109,130200,2921393100,37850,37850,37850,37750,196
|
|
20240109,130100,2913988100,37750,37750,37850,37700,455
|
|
20240109,130000,2896801250,37750,37750,37900,37700,745
|
|
20240109,125900,2868673850,37750,37800,37900,37700,3488
|
|
20240109,125800,2736963450,37900,37800,37900,37800,191
|
|
20240109,125700,2729735200,37900,37800,37900,37800,16
|
|
20240109,125600,2729130000,37900,37850,37900,37800,148
|
|
20240109,125500,2723530450,37850,37800,37900,37800,454
|
|
20240109,125400,2706353450,37750,37800,37900,37750,291
|
|
20240109,125300,2695351150,37900,37900,37900,37800,47
|
|
20240109,125200,2693573050,37900,37800,37900,37800,279
|
|
20240109,125100,2683008750,37800,37800,37900,37800,147
|
|
20240109,125000,2677447750,37800,37850,37900,37800,609
|
|
20240109,124900,2654414550,37800,37850,37850,37800,133
|
|
20240109,124800,2649385300,37800,37800,37850,37800,304
|
|
20240109,124700,2637890000,37850,37800,37850,37800,705
|
|
20240109,124600,2611231100,37800,37800,37850,37800,17
|
|
20240109,124500,2610588300,37850,37800,37850,37800,43
|
|
20240109,124400,2608962050,37800,37800,37850,37800,37
|
|
20240109,124300,2607563000,37800,37800,37850,37800,18
|
|
20240109,124200,2606882450,37850,37800,37900,37800,167
|
|
20240109,124100,2600559350,37800,37750,37800,37750,1046
|
|
20240109,124000,2561021000,37800,37800,37850,37750,1030
|
|
20240109,123900,2522102600,37800,37850,37850,37800,69
|
|
20240109,123800,2519492550,37800,37850,37850,37800,352
|
|
20240109,123700,2506179350,37800,37850,37850,37800,73
|
|
20240109,123600,2503417950,37800,37850,37850,37800,242
|
|
20240109,123500,2494266950,37800,37800,37850,37800,173
|
|
20240109,123400,2487724600,37800,37800,37850,37800,119
|
|
20240109,123300,2483225000,37850,37800,37850,37800,21
|
|
20240109,123200,2482430800,37850,37850,37850,37800,59
|
|
20240109,123100,2480198600,37800,37850,37850,37750,298
|
|
20240109,123000,2468936000,37850,37800,37850,37750,111
|
|
20240109,122900,2464741100,37800,37750,37850,37750,329
|
|
20240109,122800,2452302150,37750,37800,37850,37750,488
|
|
20240109,122700,2433851050,37800,37800,37800,37750,243
|
|
20240109,122600,2424674350,37750,37750,37800,37750,46
|
|
20240109,122500,2422936950,37750,37750,37800,37750,300
|
|
20240109,122400,2411609250,37750,37800,37800,37750,343
|
|
20240109,122300,2398644750,37850,37800,37850,37800,184
|
|
20240109,122200,2391686600,37800,37800,37850,37800,52
|
|
20240109,122100,2389719800,37850,37800,37850,37800,294
|
|
20240109,122000,2378602550,37800,37800,37850,37800,56
|
|
20240109,121900,2376485600,37850,37850,37850,37800,58
|
|
20240109,121800,2374291450,37800,37800,37850,37800,188
|
|
20240109,121700,2367182750,37800,37850,37850,37800,46
|
|
20240109,121600,2365443150,37850,37850,37850,37800,201
|
|
20240109,121500,2357841000,37850,37850,37850,37800,100
|
|
20240109,121400,2354056050,37800,37850,37850,37800,153
|
|
20240109,121300,2348269600,37850,37850,37850,37800,46
|
|
20240109,121200,2346529450,37850,37850,37850,37800,133
|
|
20240109,121100,2341500350,37800,37800,37850,37800,125
|
|
20240109,121000,2336773700,37850,37800,37850,37800,102
|
|
20240109,120900,2332916450,37800,37850,37850,37800,70
|
|
20240109,120800,2330269300,37850,37850,37850,37800,74
|
|
20240109,120700,2327470750,37850,37850,37850,37800,104
|
|
20240109,120600,2323537100,37800,37800,37850,37800,52
|
|
20240109,120500,2321570300,37850,37850,37850,37800,141
|
|
20240109,120400,2316238100,37800,37800,37850,37800,15
|
|
20240109,120300,2315670950,37850,37850,37850,37800,525
|
|
20240109,120200,2295819350,37850,37800,37850,37800,56
|
|
20240109,120100,2293700550,37850,37850,37850,37800,74
|
|
20240109,120000,2290902350,37850,37800,37850,37800,99
|
|
20240109,115900,2287156500,37850,37800,37850,37800,281
|
|
20240109,115800,2276530150,37800,37800,37850,37800,69
|
|
20240109,115700,2273919150,37850,37850,37850,37800,73
|
|
20240109,115600,2271157100,37800,37800,37850,37800,125
|
|
20240109,115500,2266431300,37850,37850,37850,37800,148
|
|
20240109,115400,2260833200,37800,37800,37850,37800,213
|
|
20240109,115300,2252778800,37850,37800,37850,37800,56
|
|
20240109,115200,2250661300,37850,37900,37900,37800,162
|
|
20240109,115100,2244529550,37850,37850,37900,37850,37
|
|
20240109,115000,2243128100,37900,37900,37900,37850,66
|
|
20240109,114900,2240627300,37900,37900,37900,37850,46
|
|
20240109,114800,2238885000,37850,37900,37900,37850,74
|
|
20240109,114700,2236081000,37850,37850,37900,37850,74
|
|
20240109,114600,2233279050,37850,37850,37900,37850,38
|
|
20240109,114500,2231839050,37850,37900,37900,37850,123
|
|
20240109,114400,2227182500,37900,37850,37900,37850,89
|
|
20240109,114300,2223812450,37850,37850,37900,37850,294
|
|
20240109,114200,2212670350,37900,37850,37900,37850,240
|
|
20240109,114100,2203583200,37900,37900,37900,37850,42
|
|
20240109,114000,2201991950,37900,37900,37900,37850,38
|
|
20240109,113900,2200552350,37900,37850,37900,37850,42
|
|
20240109,113800,2198961900,37900,37900,37900,37850,215
|
|
20240109,113700,2190814350,37900,37800,37900,37800,568
|
|
20240109,113600,2169308800,37850,37900,37900,37800,213
|
|
20240109,113500,2161246900,37850,37850,37900,37850,327
|
|
20240109,113400,2148866250,37850,37850,37900,37850,172
|
|
20240109,113300,2142352550,37900,37900,37900,37850,43
|
|
20240109,113200,2140723550,37900,37900,37900,37850,60
|
|
20240109,113100,2138451050,37850,37850,37900,37850,44
|
|
20240109,113000,2136784800,37900,37900,37900,37850,21
|
|
20240109,112900,2135989050,37900,37850,37900,37850,65
|
|
20240109,112800,2133527800,37900,37900,37900,37850,39
|
|
20240109,112700,2132050650,37900,37850,37900,37850,44
|
|
20240109,112600,2130384300,37900,37900,37900,37850,207
|
|
20240109,112500,2122546500,37850,37900,37900,37850,108
|
|
20240109,112400,2118457650,37850,37850,37900,37850,171
|
|
20240109,112300,2111981650,37850,37850,37900,37850,1692
|
|
20240109,112200,2047918850,37850,37900,37950,37850,601
|
|
20240109,112100,2025142800,37900,37950,37950,37900,122
|
|
20240109,112000,2020517750,37950,37950,37950,37900,38
|
|
20240109,111900,2019076400,37950,37900,37950,37900,46
|
|
20240109,111800,2017331900,37900,37900,37950,37900,55
|
|
20240109,111700,2015246150,37900,37950,37950,37900,112
|
|
20240109,111600,2010996350,37950,37950,38000,37900,223
|
|
20240109,111500,2002534250,37950,37950,37950,37900,51
|
|
20240109,111400,2000600250,37900,37950,38000,37900,227
|
|
20240109,111300,1991986250,38000,37950,38000,37900,342
|
|
20240109,111200,1979004300,37950,37900,37950,37900,721
|
|
20240109,111100,1951668900,37850,37850,37900,37850,224
|
|
20240109,111000,1943189250,37850,37850,37900,37850,423
|
|
20240109,110900,1927176000,37850,37850,37900,37800,420
|
|
20240109,110800,1911276650,37850,37800,37850,37800,123
|
|
20240109,110700,1906622600,37850,37850,37850,37800,69
|
|
20240109,110600,1904012550,37800,37850,37850,37800,59
|
|
20240109,110500,1901781000,37850,37850,37850,37800,476
|
|
20240109,110400,1883780600,37850,37850,37850,37800,92
|
|
20240109,110300,1880298600,37850,37850,37850,37800,84
|
|
20240109,110200,1877121700,37800,37800,37850,37800,256
|
|
20240109,110100,1867441050,37850,37850,37850,37800,32
|
|
20240109,110000,1866230550,37850,37850,37850,37800,50
|
|
20240109,105900,1864339850,37800,37800,37850,37800,47
|
|
20240109,105800,1862561450,37800,37800,37850,37800,27
|
|
20240109,105700,1861540550,37850,37750,37850,37750,203
|
|
20240109,105600,1853869100,37750,37750,37850,37750,280
|
|
20240109,105500,1843292050,37850,37750,37850,37750,212
|
|
20240109,105400,1835282500,37800,37750,37800,37750,21
|
|
20240109,105300,1834488750,37850,37750,37850,37750,123
|
|
20240109,105200,1829839500,37750,37850,37850,37750,107
|
|
20240109,105100,1825791850,37800,37850,37850,37750,1192
|
|
20240109,105000,1780719350,37900,37900,37900,37850,167
|
|
20240109,104900,1774390850,37850,37900,37900,37850,27
|
|
20240109,104800,1773368700,37900,37900,37900,37850,29
|
|
20240109,104700,1772270450,37900,37900,37900,37850,44
|
|
20240109,104600,1770603300,37900,37850,37900,37850,36
|
|
20240109,104500,1769240150,37900,37900,37900,37850,220
|
|
20240109,104400,1760911100,37900,37850,37900,37850,63
|
|
20240109,104300,1758525100,37900,37900,37900,37850,55
|
|
20240109,104200,1756440700,37900,37800,37900,37800,73
|
|
20240109,104100,1753678000,37900,37850,37900,37800,664
|
|
20240109,104000,1728544900,37900,37900,37900,37800,33
|
|
20240109,103900,1727295150,37900,37850,37950,37800,2338
|
|
20240109,103800,1638844950,37900,37850,37900,37850,212
|
|
20240109,103700,1630817550,37900,37900,37900,37850,153
|
|
20240109,103600,1625024950,37850,38000,38000,37850,240
|
|
20240109,103500,1615930400,37900,37900,38000,37900,31
|
|
20240109,103400,1614754100,38000,37950,38000,37900,756
|
|
20240109,103300,1586055800,38000,37950,38000,37950,18
|
|
20240109,103200,1585372500,38000,37950,38000,37950,53
|
|
20240109,103100,1583360550,38000,38000,38000,37950,85
|
|
20240109,103000,1580133800,38000,37950,38000,37950,15
|
|
20240109,102900,1579564400,38000,37950,38000,37950,16
|
|
20240109,102800,1578957000,38000,38000,38000,37950,55
|
|
20240109,102700,1576868950,38000,37950,38000,37950,35
|
|
20240109,102600,1575540350,38000,37950,38000,37950,126
|
|
20240109,102500,1570757000,38000,37950,38000,37950,20
|
|
20240109,102400,1569997700,37950,37950,38000,37950,220
|
|
20240109,102300,1561646500,37950,37950,38000,37950,23
|
|
20240109,102200,1560773400,38000,38000,38000,37950,86
|
|
20240109,102100,1557508650,38000,37950,38000,37950,60
|
|
20240109,102000,1555230950,37950,38000,38000,37950,13
|
|
20240109,101900,1554737450,37950,37950,37950,37950,11
|
|
20240109,101800,1554320000,37950,37950,38000,37950,42
|
|
20240109,101700,1552725400,38000,37950,38000,37950,2
|
|
20240109,101600,1552649450,38000,38050,38050,37900,214
|
|
20240109,101500,1544531050,37900,38050,38050,37900,29
|
|
20240109,101400,1543428800,38050,38000,38100,37850,7180
|
|
20240109,101300,1271057250,38050,38050,38050,38000,21
|
|
20240109,101200,1270258750,38050,38000,38050,38000,207
|
|
20240109,101100,1262389950,38000,38000,38050,38000,171
|
|
20240109,101000,1255890050,38000,38000,38050,38000,172
|
|
20240109,100900,1249353750,38000,38000,38000,38000,20
|
|
20240109,100800,1248593750,38000,38000,38050,38000,358
|
|
20240109,100700,1234981850,38000,38000,38000,38000,144
|
|
20240109,100600,1229509850,38000,38050,38050,38000,67
|
|
20240109,100500,1226963200,38000,38000,38000,38000,32
|
|
20240109,100400,1225747200,38000,38050,38050,38000,840
|
|
20240109,100300,1193787550,38050,38050,38100,38050,68
|
|
20240109,100200,1191199950,38050,38050,38100,38050,29
|
|
20240109,100100,1190095950,38050,38050,38100,38050,36
|
|
20240109,100000,1188726100,38050,38100,38100,38050,335
|
|
20240109,095900,1175979100,38050,38100,38100,38050,26
|
|
20240109,095800,1174988950,38100,38050,38100,38050,252
|
|
20240109,095700,1165390000,38050,38050,38050,38050,18
|
|
20240109,095600,1164705100,38050,38100,38150,38050,592
|
|
20240109,095500,1142146350,38050,38100,38100,38050,275
|
|
20240109,095400,1131671500,38050,38050,38150,38050,46
|
|
20240109,095300,1129918400,38050,38100,38150,38050,140
|
|
20240109,095200,1124584700,38100,38100,38100,38050,106
|
|
20240109,095100,1120546950,38100,38100,38100,38050,165
|
|
20240109,095000,1114261700,38050,38100,38100,38050,35
|
|
20240109,094900,1112928700,38050,38100,38100,38050,108
|
|
20240109,094800,1108815100,38050,38100,38100,38050,144
|
|
20240109,094700,1103329050,38050,38100,38150,38050,316
|
|
20240109,094600,1091286600,38050,38050,38150,38050,194
|
|
20240109,094500,1083890650,38050,38050,38100,38050,176
|
|
20240109,094400,1077186300,38000,38000,38150,37950,3324
|
|
20240109,094300,950791700,38000,37950,38000,37950,114
|
|
20240109,094200,946461050,37950,38000,38000,37950,12
|
|
20240109,094100,946005600,38000,38000,38000,37950,106
|
|
20240109,094000,941981700,37950,38000,38000,37950,221
|
|
20240109,093900,933592600,38000,37950,38000,37950,182
|
|
20240109,093800,926677400,37950,37950,38000,37950,263
|
|
20240109,093700,916684200,37950,37950,38000,37950,372
|
|
20240109,093600,902566700,38000,38000,38000,38000,13
|
|
20240109,093500,902072700,38000,38000,38000,38000,188
|
|
20240109,093400,894928700,38000,38050,38050,38000,184
|
|
20240109,093300,887936650,37950,37950,38050,37950,621
|
|
20240109,093200,864353300,38000,38000,38000,38000,265
|
|
20240109,093100,854283300,38000,37950,38000,37950,143
|
|
20240109,093000,848851400,38000,37950,38000,37900,543
|
|
20240109,092900,828250350,37900,37950,37950,37900,94
|
|
20240109,092800,824686700,37950,37950,37950,37900,409
|
|
20240109,092700,809166750,37950,37950,37950,37900,193
|
|
20240109,092600,801851700,37950,37950,38000,37900,1150
|
|
20240109,092500,758210800,38000,38000,38000,37950,59
|
|
20240109,092400,755969300,38000,38000,38000,38000,8
|
|
20240109,092300,755665300,38000,38050,38050,37950,445
|
|
20240109,092200,738757700,38050,37950,38050,37950,498
|
|
20240109,092100,719834800,38000,38050,38050,37950,893
|
|
20240109,092000,685911850,38050,38000,38050,38000,618
|
|
20240109,091900,662422200,38000,38050,38050,38000,122
|
|
20240109,091800,657785900,38050,38050,38050,38000,251
|
|
20240109,091700,648235850,38050,38050,38050,38050,133
|
|
20240109,091600,643175200,38050,38050,38050,38050,127
|
|
20240109,091500,638342850,38050,38050,38050,38000,344
|
|
20240109,091400,625259350,38050,38100,38150,38000,666
|
|
20240109,091300,599901150,38150,38150,38200,38100,519
|
|
20240109,091200,580104050,38150,38200,38200,38150,76
|
|
20240109,091100,577201300,38100,38150,38200,38100,1189
|
|
20240109,091000,531834600,38150,38200,38200,38150,215
|
|
20240109,090900,523630450,38150,38150,38200,38100,1055
|
|
20240109,090800,483370900,38200,38200,38200,38150,942
|
|
20240109,090700,447422100,38150,38200,38200,38150,150
|
|
20240109,090600,441693750,38200,38200,38200,38200,191
|
|
20240109,090500,434397550,38200,38350,38350,38150,2223
|
|
20240109,090400,349329850,38350,38350,38350,38300,645
|
|
20240109,090300,324601000,38300,38250,38300,38150,1918
|
|
20240109,090200,251238450,38200,38400,38400,38200,2192
|
|
20240109,090100,167343300,38400,38400,38450,38300,1467
|
|
20240109,090000,110996300,38400,38200,38450,38200,2901
|