701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,203800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,203700,5798659950,34250,34250,34250,34250,0
|
|
20240118,203600,5798659950,34250,34250,34250,34250,0
|
|
20240118,203500,5798659950,34250,34250,34250,34250,0
|
|
20240118,203400,5798659950,34250,34250,34250,34250,0
|
|
20240118,203300,5798659950,34250,34250,34250,34250,0
|
|
20240118,203200,5798659950,34250,34250,34250,34250,0
|
|
20240118,203100,5798659950,34250,34250,34250,34250,0
|
|
20240118,203000,5798659950,34250,34250,34250,34250,0
|
|
20240118,202900,5798659950,34250,34250,34250,34250,0
|
|
20240118,202800,5798659950,34250,34250,34250,34250,0
|
|
20240118,202700,5798659950,34250,34250,34250,34250,0
|
|
20240118,202600,5798659950,34250,34250,34250,34250,0
|
|
20240118,202500,5798659950,34250,34250,34250,34250,0
|
|
20240118,202400,5798659950,34250,34250,34250,34250,0
|
|
20240118,202300,5798659950,34250,34250,34250,34250,0
|
|
20240118,202200,5798659950,34250,34250,34250,34250,0
|
|
20240118,202100,5798659950,34250,34250,34250,34250,0
|
|
20240118,202000,5798659950,34250,34250,34250,34250,0
|
|
20240118,201900,5798659950,34250,34250,34250,34250,0
|
|
20240118,201800,5798659950,34250,34250,34250,34250,0
|
|
20240118,201700,5798659950,34250,34250,34250,34250,0
|
|
20240118,201600,5798659950,34250,34250,34250,34250,0
|
|
20240118,201500,5798659950,34250,34250,34250,34250,0
|
|
20240118,201400,5798659950,34250,34250,34250,34250,0
|
|
20240118,201300,5798659950,34250,34250,34250,34250,0
|
|
20240118,201200,5798659950,34250,34250,34250,34250,0
|
|
20240118,201100,5798659950,34250,34250,34250,34250,0
|
|
20240118,201000,5798659950,34250,34250,34250,34250,0
|
|
20240118,200900,5798659950,34250,34250,34250,34250,0
|
|
20240118,200800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,200700,5798659950,34250,34250,34250,34250,0
|
|
20240118,200600,5798659950,34250,34250,34250,34250,0
|
|
20240118,200500,5798659950,34250,34250,34250,34250,0
|
|
20240118,200400,5798659950,34250,34250,34250,34250,0
|
|
20240118,200300,5798659950,34250,34250,34250,34250,0
|
|
20240118,200200,5798659950,34250,34250,34250,34250,0
|
|
20240118,200100,5798659950,34250,34250,34250,34250,0
|
|
20240118,200000,5798659950,34250,34250,34250,34250,0
|
|
20240118,195900,5798659950,34250,34250,34250,34250,0
|
|
20240118,195800,5798659950,34250,34250,34250,34250,0
|
|
20240118,195700,5798659950,34250,34250,34250,34250,0
|
|
20240118,195600,5798659950,34250,34250,34250,34250,0
|
|
20240118,195500,5798659950,34250,34250,34250,34250,0
|
|
20240118,195400,5798659950,34250,34250,34250,34250,0
|
|
20240118,195300,5798659950,34250,34250,34250,34250,0
|
|
20240118,195200,5798659950,34250,34250,34250,34250,0
|
|
20240118,195100,5798659950,34250,34250,34250,34250,0
|
|
20240118,195000,5798659950,34250,34250,34250,34250,0
|
|
20240118,194900,5798659950,34250,34250,34250,34250,0
|
|
20240118,194800,5798659950,34250,34250,34250,34250,0
|
|
20240118,194700,5798659950,34250,34250,34250,34250,0
|
|
20240118,194600,5798659950,34250,34250,34250,34250,0
|
|
20240118,194500,5798659950,34250,34250,34250,34250,0
|
|
20240118,194400,5798659950,34250,34250,34250,34250,0
|
|
20240118,194300,5798659950,34250,34250,34250,34250,0
|
|
20240118,194200,5798659950,34250,34250,34250,34250,0
|
|
20240118,194100,5798659950,34250,34250,34250,34250,0
|
|
20240118,194000,5798659950,34250,34250,34250,34250,0
|
|
20240118,193900,5798659950,34250,34250,34250,34250,0
|
|
20240118,193800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,193700,5798659950,34250,34250,34250,34250,0
|
|
20240118,193600,5798659950,34250,34250,34250,34250,0
|
|
20240118,193500,5798659950,34250,34250,34250,34250,0
|
|
20240118,193400,5798659950,34250,34250,34250,34250,0
|
|
20240118,193300,5798659950,34250,34250,34250,34250,0
|
|
20240118,193200,5798659950,34250,34250,34250,34250,0
|
|
20240118,193100,5798659950,34250,34250,34250,34250,0
|
|
20240118,193000,5798659950,34250,34250,34250,34250,0
|
|
20240118,192900,5798659950,34250,34250,34250,34250,0
|
|
20240118,192800,5798659950,34250,34250,34250,34250,0
|
|
20240118,192700,5798659950,34250,34250,34250,34250,0
|
|
20240118,192600,5798659950,34250,34250,34250,34250,0
|
|
20240118,192500,5798659950,34250,34250,34250,34250,0
|
|
20240118,192400,5798659950,34250,34250,34250,34250,0
|
|
20240118,192300,5798659950,34250,34250,34250,34250,0
|
|
20240118,192200,5798659950,34250,34250,34250,34250,0
|
|
20240118,192100,5798659950,34250,34250,34250,34250,0
|
|
20240118,192000,5798659950,34250,34250,34250,34250,0
|
|
20240118,191900,5798659950,34250,34250,34250,34250,0
|
|
20240118,191800,5798659950,34250,34250,34250,34250,0
|
|
20240118,191700,5798659950,34250,34250,34250,34250,0
|
|
20240118,191600,5798659950,34250,34250,34250,34250,0
|
|
20240118,191500,5798659950,34250,34250,34250,34250,0
|
|
20240118,191400,5798659950,34250,34250,34250,34250,0
|
|
20240118,191300,5798659950,34250,34250,34250,34250,0
|
|
20240118,191200,5798659950,34250,34250,34250,34250,0
|
|
20240118,191100,5798659950,34250,34250,34250,34250,0
|
|
20240118,191000,5798659950,34250,34250,34250,34250,0
|
|
20240118,190900,5798659950,34250,34250,34250,34250,0
|
|
20240118,190800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,190700,5798659950,34250,34250,34250,34250,0
|
|
20240118,190600,5798659950,34250,34250,34250,34250,0
|
|
20240118,190500,5798659950,34250,34250,34250,34250,0
|
|
20240118,190400,5798659950,34250,34250,34250,34250,0
|
|
20240118,190300,5798659950,34250,34250,34250,34250,0
|
|
20240118,190200,5798659950,34250,34250,34250,34250,0
|
|
20240118,190100,5798659950,34250,34250,34250,34250,0
|
|
20240118,190000,5798659950,34250,34250,34250,34250,0
|
|
20240118,185900,5798659950,34250,34250,34250,34250,0
|
|
20240118,185800,5798659950,34250,34250,34250,34250,0
|
|
20240118,185700,5798659950,34250,34250,34250,34250,0
|
|
20240118,185600,5798659950,34250,34250,34250,34250,0
|
|
20240118,185500,5798659950,34250,34250,34250,34250,0
|
|
20240118,185400,5798659950,34250,34250,34250,34250,0
|
|
20240118,185300,5798659950,34250,34250,34250,34250,0
|
|
20240118,185200,5798659950,34250,34250,34250,34250,0
|
|
20240118,185100,5798659950,34250,34250,34250,34250,0
|
|
20240118,185000,5798659950,34250,34250,34250,34250,0
|
|
20240118,184900,5798659950,34250,34250,34250,34250,0
|
|
20240118,184800,5798659950,34250,34250,34250,34250,0
|
|
20240118,184700,5798659950,34250,34250,34250,34250,0
|
|
20240118,184600,5798659950,34250,34250,34250,34250,0
|
|
20240118,184500,5798659950,34250,34250,34250,34250,0
|
|
20240118,184400,5798659950,34250,34250,34250,34250,0
|
|
20240118,184300,5798659950,34250,34250,34250,34250,0
|
|
20240118,184200,5798659950,34250,34250,34250,34250,0
|
|
20240118,184100,5798659950,34250,34250,34250,34250,0
|
|
20240118,184000,5798659950,34250,34250,34250,34250,0
|
|
20240118,183900,5798659950,34250,34250,34250,34250,0
|
|
20240118,183800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,183700,5798659950,34250,34250,34250,34250,0
|
|
20240118,183600,5798659950,34250,34250,34250,34250,0
|
|
20240118,183500,5798659950,34250,34250,34250,34250,0
|
|
20240118,183400,5798659950,34250,34250,34250,34250,0
|
|
20240118,183300,5798659950,34250,34250,34250,34250,0
|
|
20240118,183200,5798659950,34250,34250,34250,34250,0
|
|
20240118,183100,5798659950,34250,34250,34250,34250,0
|
|
20240118,183000,5798659950,34250,34250,34250,34250,0
|
|
20240118,182900,5798659950,34250,34250,34250,34250,0
|
|
20240118,182800,5798659950,34250,34250,34250,34250,0
|
|
20240118,182700,5798659950,34250,34250,34250,34250,0
|
|
20240118,182600,5798659950,34250,34250,34250,34250,0
|
|
20240118,182500,5798659950,34250,34250,34250,34250,0
|
|
20240118,182400,5798659950,34250,34250,34250,34250,0
|
|
20240118,182300,5798659950,34250,34250,34250,34250,0
|
|
20240118,182200,5798659950,34250,34250,34250,34250,0
|
|
20240118,182100,5798659950,34250,34250,34250,34250,0
|
|
20240118,182000,5798659950,34250,34250,34250,34250,0
|
|
20240118,181900,5798659950,34250,34250,34250,34250,0
|
|
20240118,181800,5798659950,34250,34250,34250,34250,0
|
|
20240118,181700,5798659950,34250,34250,34250,34250,0
|
|
20240118,181600,5798659950,34250,34250,34250,34250,0
|
|
20240118,181500,5798659950,34250,34250,34250,34250,0
|
|
20240118,181400,5798659950,34250,34250,34250,34250,0
|
|
20240118,181300,5798659950,34250,34250,34250,34250,0
|
|
20240118,181200,5798659950,34250,34250,34250,34250,0
|
|
20240118,181100,5798659950,34250,34250,34250,34250,0
|
|
20240118,181000,5798659950,34250,34250,34250,34250,0
|
|
20240118,180900,5798659950,34250,34250,34250,34250,0
|
|
20240118,180800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,180700,5798659950,34250,34250,34250,34250,0
|
|
20240118,180600,5798659950,34250,34250,34250,34250,0
|
|
20240118,180500,5798659950,34250,34250,34250,34250,0
|
|
20240118,180400,5798659950,34250,34250,34250,34250,0
|
|
20240118,180300,5798659950,34250,34250,34250,34250,0
|
|
20240118,180200,5798659950,34250,34250,34250,34250,0
|
|
20240118,180100,5798659950,34250,34250,34250,34250,0
|
|
20240118,180000,5798659950,34250,34250,34250,34250,0
|
|
20240118,175900,5798659950,34250,34250,34250,34250,0
|
|
20240118,175800,5798659950,34250,34250,34250,34250,0
|
|
20240118,175700,5798659950,34250,34250,34250,34250,0
|
|
20240118,175600,5798659950,34250,34250,34250,34250,0
|
|
20240118,175500,5798659950,34250,34250,34250,34250,0
|
|
20240118,175400,5798659950,34250,34250,34250,34250,0
|
|
20240118,175300,5798659950,34250,34250,34250,34250,0
|
|
20240118,175200,5798659950,34250,34250,34250,34250,0
|
|
20240118,175100,5798659950,34250,34250,34250,34250,0
|
|
20240118,175000,5798659950,34250,34250,34250,34250,0
|
|
20240118,174900,5798659950,34250,34250,34250,34250,0
|
|
20240118,174800,5798659950,34250,34250,34250,34250,0
|
|
20240118,174700,5798659950,34250,34250,34250,34250,0
|
|
20240118,174600,5798659950,34250,34250,34250,34250,0
|
|
20240118,174500,5798659950,34250,34250,34250,34250,0
|
|
20240118,174400,5798659950,34250,34250,34250,34250,0
|
|
20240118,174300,5798659950,34250,34250,34250,34250,0
|
|
20240118,174200,5798659950,34250,34250,34250,34250,0
|
|
20240118,174100,5798659950,34250,34250,34250,34250,0
|
|
20240118,174000,5798659950,34250,34250,34250,34250,0
|
|
20240118,173900,5798659950,34250,34250,34250,34250,0
|
|
20240118,173800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,173700,5798659950,34250,34250,34250,34250,0
|
|
20240118,173600,5798659950,34250,34250,34250,34250,0
|
|
20240118,173500,5798659950,34250,34250,34250,34250,0
|
|
20240118,173400,5798659950,34250,34250,34250,34250,0
|
|
20240118,173300,5798659950,34250,34250,34250,34250,0
|
|
20240118,173200,5798659950,34250,34250,34250,34250,0
|
|
20240118,173100,5798659950,34250,34250,34250,34250,0
|
|
20240118,173000,5798659950,34250,34250,34250,34250,0
|
|
20240118,172900,5798659950,34250,34250,34250,34250,0
|
|
20240118,172800,5798659950,34250,34250,34250,34250,0
|
|
20240118,172700,5798659950,34250,34250,34250,34250,0
|
|
20240118,172600,5798659950,34250,34250,34250,34250,0
|
|
20240118,172500,5798659950,34250,34250,34250,34250,0
|
|
20240118,172400,5798659950,34250,34250,34250,34250,0
|
|
20240118,172300,5798659950,34250,34250,34250,34250,0
|
|
20240118,172200,5798659950,34250,34250,34250,34250,0
|
|
20240118,172100,5798659950,34250,34250,34250,34250,0
|
|
20240118,172000,5798659950,34250,34250,34250,34250,0
|
|
20240118,171900,5798659950,34250,34250,34250,34250,0
|
|
20240118,171800,5798659950,34250,34250,34250,34250,0
|
|
20240118,171700,5798659950,34250,34250,34250,34250,0
|
|
20240118,171600,5798659950,34250,34250,34250,34250,0
|
|
20240118,171500,5798659950,34250,34250,34250,34250,0
|
|
20240118,171400,5798659950,34250,34250,34250,34250,0
|
|
20240118,171300,5798659950,34250,34250,34250,34250,0
|
|
20240118,171200,5798659950,34250,34250,34250,34250,0
|
|
20240118,171100,5798659950,34250,34250,34250,34250,0
|
|
20240118,171000,5798659950,34250,34250,34250,34250,0
|
|
20240118,170900,5798659950,34250,34250,34250,34250,0
|
|
20240118,170800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,170700,5798659950,34250,34250,34250,34250,0
|
|
20240118,170600,5798659950,34250,34250,34250,34250,0
|
|
20240118,170500,5798659950,34250,34250,34250,34250,0
|
|
20240118,170400,5798659950,34250,34250,34250,34250,0
|
|
20240118,170300,5798659950,34250,34250,34250,34250,0
|
|
20240118,170200,5798659950,34250,34250,34250,34250,0
|
|
20240118,170100,5798659950,34250,34250,34250,34250,0
|
|
20240118,170000,5798659950,34250,34250,34250,34250,0
|
|
20240118,165900,5798659950,34250,34250,34250,34250,0
|
|
20240118,165800,5798659950,34250,34250,34250,34250,0
|
|
20240118,165700,5798659950,34250,34250,34250,34250,0
|
|
20240118,165600,5798659950,34250,34250,34250,34250,0
|
|
20240118,165500,5798659950,34250,34250,34250,34250,0
|
|
20240118,165400,5798659950,34250,34250,34250,34250,0
|
|
20240118,165300,5798659950,34250,34250,34250,34250,0
|
|
20240118,165200,5798659950,34250,34250,34250,34250,0
|
|
20240118,165100,5798659950,34250,34250,34250,34250,0
|
|
20240118,165000,5798659950,34250,34250,34250,34250,0
|
|
20240118,164900,5798659950,34250,34250,34250,34250,0
|
|
20240118,164800,5798659950,34250,34250,34250,34250,0
|
|
20240118,164700,5798659950,34250,34250,34250,34250,0
|
|
20240118,164600,5798659950,34250,34250,34250,34250,0
|
|
20240118,164500,5798659950,34250,34250,34250,34250,0
|
|
20240118,164400,5798659950,34250,34250,34250,34250,0
|
|
20240118,164300,5798659950,34250,34250,34250,34250,0
|
|
20240118,164200,5798659950,34250,34250,34250,34250,0
|
|
20240118,164100,5798659950,34250,34250,34250,34250,0
|
|
20240118,164000,5798659950,34250,34250,34250,34250,0
|
|
20240118,163900,5798659950,34250,34250,34250,34250,0
|
|
20240118,163800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,163700,5798659950,34250,34250,34250,34250,0
|
|
20240118,163600,5798659950,34250,34250,34250,34250,0
|
|
20240118,163500,5798659950,34250,34250,34250,34250,0
|
|
20240118,163400,5798659950,34250,34250,34250,34250,0
|
|
20240118,163300,5798659950,34250,34250,34250,34250,0
|
|
20240118,163200,5798659950,34250,34250,34250,34250,0
|
|
20240118,163100,5798659950,34250,34250,34250,34250,0
|
|
20240118,163000,5798659950,34250,34250,34250,34250,0
|
|
20240118,162900,5798659950,34250,34250,34250,34250,0
|
|
20240118,162800,5798659950,34250,34250,34250,34250,0
|
|
20240118,162700,5798659950,34250,34250,34250,34250,0
|
|
20240118,162600,5798659950,34250,34250,34250,34250,0
|
|
20240118,162500,5798659950,34250,34250,34250,34250,0
|
|
20240118,162400,5798659950,34250,34250,34250,34250,0
|
|
20240118,162300,5798659950,34250,34250,34250,34250,0
|
|
20240118,162200,5798659950,34250,34250,34250,34250,0
|
|
20240118,162100,5798659950,34250,34250,34250,34250,0
|
|
20240118,162000,5798659950,34250,34250,34250,34250,0
|
|
20240118,161900,5798659950,34250,34250,34250,34250,0
|
|
20240118,161800,5798659950,34250,34250,34250,34250,0
|
|
20240118,161700,5798659950,34250,34250,34250,34250,0
|
|
20240118,161600,5798659950,34250,34250,34250,34250,0
|
|
20240118,161500,5798659950,34250,34250,34250,34250,0
|
|
20240118,161400,5798659950,34250,34250,34250,34250,0
|
|
20240118,161300,5798659950,34250,34250,34250,34250,0
|
|
20240118,161200,5798659950,34250,34250,34250,34250,0
|
|
20240118,161100,5798659950,34250,34250,34250,34250,0
|
|
20240118,161000,5798659950,34250,34250,34250,34250,0
|
|
20240118,160900,5798659950,34250,34250,34250,34250,0
|
|
20240118,160800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,160700,5798659950,34250,34250,34250,34250,0
|
|
20240118,160600,5798659950,34250,34250,34250,34250,0
|
|
20240118,160500,5798659950,34250,34250,34250,34250,0
|
|
20240118,160400,5798659950,34250,34250,34250,34250,0
|
|
20240118,160300,5798659950,34250,34250,34250,34250,0
|
|
20240118,160200,5798659950,34250,34250,34250,34250,0
|
|
20240118,160100,5798659950,34250,34250,34250,34250,0
|
|
20240118,160000,5798659950,34250,34250,34250,34250,0
|
|
20240118,155900,5798659950,34250,34250,34250,34250,0
|
|
20240118,155800,5798659950,34250,34250,34250,34250,0
|
|
20240118,155700,5798659950,34250,34250,34250,34250,0
|
|
20240118,155600,5798659950,34250,34250,34250,34250,0
|
|
20240118,155500,5798659950,34250,34250,34250,34250,0
|
|
20240118,155400,5798659950,34250,34250,34250,34250,0
|
|
20240118,155300,5798659950,34250,34250,34250,34250,0
|
|
20240118,155200,5798659950,34250,34250,34250,34250,0
|
|
20240118,155100,5798659950,34250,34250,34250,34250,0
|
|
20240118,155000,5798659950,34250,34250,34250,34250,0
|
|
20240118,154900,5798659950,34250,34250,34250,34250,0
|
|
20240118,154800,5798659950,34250,34250,34250,34250,0
|
|
20240118,154700,5798659950,34250,34250,34250,34250,0
|
|
20240118,154600,5798659950,34250,34250,34250,34250,0
|
|
20240118,154500,5798659950,34250,34250,34250,34250,0
|
|
20240118,154400,5798659950,34250,34250,34250,34250,0
|
|
20240118,154300,5798659950,34250,34250,34250,34250,0
|
|
20240118,154200,5798659950,34250,34250,34250,34250,0
|
|
20240118,154100,5798659950,34250,34250,34250,34250,0
|
|
20240118,154000,5798659950,34250,34250,34250,34250,0
|
|
20240118,153900,5798659950,34250,34250,34250,34250,0
|
|
20240118,153800,5798659950,34250,34250,34250,34250,12741
|
|
20240118,153700,5798659950,34250,34250,34250,34250,0
|
|
20240118,153600,5798659950,34250,34250,34250,34250,0
|
|
20240118,153500,5798659950,34250,34250,34250,34250,0
|
|
20240118,153400,5798659950,34250,34250,34250,34250,0
|
|
20240118,153300,5798659950,34250,34250,34250,34250,0
|
|
20240118,153200,5798659950,34250,34250,34250,34250,0
|
|
20240118,153100,5798659950,34250,34250,34250,34250,0
|
|
20240118,153000,5798659950,34250,34250,34250,34250,12741
|
|
20240118,152900,5362280700,34300,34300,34300,34300,0
|
|
20240118,152800,5362280700,34300,34300,34300,34300,0
|
|
20240118,152700,5362280700,34300,34300,34300,34300,0
|
|
20240118,152600,5362280700,34300,34300,34300,34300,0
|
|
20240118,152500,5362280700,34300,34300,34300,34300,0
|
|
20240118,152400,5362280700,34300,34300,34300,34300,0
|
|
20240118,152300,5362280700,34300,34300,34300,34300,0
|
|
20240118,152200,5362280700,34300,34300,34300,34300,0
|
|
20240118,152100,5362280700,34300,34300,34300,34300,0
|
|
20240118,152000,5362280700,34300,34300,34300,34300,0
|
|
20240118,151900,5362280700,34300,34300,34400,34300,912
|
|
20240118,151800,5330971000,34300,34300,34300,34300,1182
|
|
20240118,151700,5290428400,34350,34350,34350,34300,255
|
|
20240118,151600,5281679250,34350,34350,34400,34300,597
|
|
20240118,151500,5261175400,34350,34300,34350,34300,1172
|
|
20240118,151400,5220975150,34350,34350,34350,34300,697
|
|
20240118,151300,5197062550,34350,34400,34400,34300,187
|
|
20240118,151200,5190642750,34350,34400,34400,34350,175
|
|
20240118,151100,5184631350,34350,34400,34400,34300,123
|
|
20240118,151000,5180405450,34350,34400,34400,34300,896
|
|
20240118,150900,5149628200,34400,34400,34400,34300,319
|
|
20240118,150800,5138662400,34400,34350,34450,34300,1586
|
|
20240118,150700,5084160250,34300,34350,34350,34300,136
|
|
20240118,150600,5079489300,34350,34350,34350,34300,56
|
|
20240118,150500,5077566450,34300,34400,34400,34300,1226
|
|
20240118,150400,5035484650,34350,34400,34400,34350,152
|
|
20240118,150300,5030263200,34400,34400,34400,34350,52
|
|
20240118,150200,5028475250,34400,34400,34400,34400,22
|
|
20240118,150100,5027718450,34400,34350,34400,34350,1454
|
|
20240118,150000,4977773350,34350,34350,34350,34300,634
|
|
20240118,145900,4956026750,34300,34300,34350,34300,1517
|
|
20240118,145800,4903991100,34250,34250,34300,34250,28
|
|
20240118,145700,4903031500,34300,34350,34350,34250,43
|
|
20240118,145600,4901557200,34300,34300,34350,34300,204
|
|
20240118,145500,4894559600,34300,34250,34300,34200,1238
|
|
20240118,145400,4852108900,34300,34300,34300,34250,515
|
|
20240118,145300,4834454450,34250,34300,34300,34250,248
|
|
20240118,145200,4825960150,34250,34350,34350,34250,202
|
|
20240118,145100,4819037300,34350,34350,34350,34250,231
|
|
20240118,145000,4811113900,34350,34350,34350,34250,360
|
|
20240118,144900,4798783300,34250,34350,34350,34250,49
|
|
20240118,144800,4797103650,34300,34350,34350,34300,107
|
|
20240118,144700,4793432350,34300,34250,34350,34250,206
|
|
20240118,144600,4786375600,34300,34350,34350,34300,43
|
|
20240118,144500,4784900250,34300,34350,34350,34250,99
|
|
20240118,144400,4781506550,34300,34350,34350,34300,30
|
|
20240118,144300,4780477000,34300,34300,34350,34300,63
|
|
20240118,144200,4778315900,34300,34350,34350,34250,209
|
|
20240118,144100,4771153500,34300,34350,34350,34250,218
|
|
20240118,144000,4763679500,34350,34300,34350,34300,25
|
|
20240118,143900,4762821450,34250,34250,34350,34250,344
|
|
20240118,143800,4751039200,34300,34350,34350,34300,20
|
|
20240118,143700,4750352900,34350,34300,34350,34250,811
|
|
20240118,143600,4722550100,34300,34300,34300,34250,371
|
|
20240118,143500,4709832900,34300,34350,34350,34250,40
|
|
20240118,143400,4708461350,34300,34350,34350,34300,43
|
|
20240118,143300,4706985500,34300,34350,34350,34300,106
|
|
20240118,143200,4703347050,34350,34300,34350,34300,66
|
|
20240118,143100,4701082000,34350,34250,34350,34200,1086
|
|
20240118,143000,4663869000,34250,34300,34300,34250,8
|
|
20240118,142900,4663594800,34300,34300,34300,34200,334
|
|
20240118,142800,4652160250,34300,34300,34300,34250,113
|
|
20240118,142700,4648287000,34300,34250,34300,34250,1335
|
|
20240118,142600,4602561600,34200,34300,34300,34200,605
|
|
20240118,142500,4581842350,34300,34300,34300,34250,175
|
|
20240118,142400,4575848000,34300,34300,34300,34250,89
|
|
20240118,142300,4572799400,34300,34300,34300,34250,67
|
|
20240118,142200,4570503600,34250,34250,34300,34250,110
|
|
20240118,142100,4566735700,34250,34250,34300,34250,93
|
|
20240118,142000,4563549850,34250,34300,34300,34250,143
|
|
20240118,141900,4558651550,34300,34250,34300,34250,193
|
|
20240118,141800,4552040650,34300,34300,34300,34300,15
|
|
20240118,141700,4551526150,34300,34300,34300,34250,77
|
|
20240118,141600,4548887900,34250,34300,34300,34250,181
|
|
20240118,141500,4542688350,34250,34300,34300,34250,650
|
|
20240118,141400,4520419450,34300,34300,34300,34250,69
|
|
20240118,141300,4518054800,34250,34300,34300,34250,150
|
|
20240118,141200,4512910850,34250,34300,34300,34250,641
|
|
20240118,141100,4490945250,34300,34350,34350,34300,214
|
|
20240118,141000,4483599650,34350,34350,34350,34300,52
|
|
20240118,140900,4481815750,34300,34350,34350,34300,94
|
|
20240118,140800,4478591000,34300,34350,34350,34300,132
|
|
20240118,140700,4474062550,34300,34350,34350,34300,8
|
|
20240118,140600,4473787900,34350,34350,34350,34300,26
|
|
20240118,140500,4472895350,34350,34300,34350,34300,353
|
|
20240118,140400,4460787000,34350,34300,34350,34250,1797
|
|
20240118,140300,4399135950,34300,34300,34300,34250,77
|
|
20240118,140200,4396495750,34300,34250,34300,34250,87
|
|
20240118,140100,4393515500,34250,34300,34300,34200,189
|
|
20240118,140000,4387046450,34300,34250,34300,34250,698
|
|
20240118,135900,4363138900,34300,34250,34300,34250,231
|
|
20240118,135800,4355227050,34300,34300,34300,34250,249
|
|
20240118,135700,4346697550,34300,34300,34300,34250,38
|
|
20240118,135600,4345394750,34300,34250,34300,34250,54
|
|
20240118,135500,4343543400,34250,34250,34300,34250,188
|
|
20240118,135400,4337104300,34300,34250,34300,34250,90
|
|
20240118,135300,4334018400,34250,34250,34300,34250,46
|
|
20240118,135200,4332442750,34300,34250,34300,34250,153
|
|
20240118,135100,4327201400,34250,34300,34300,34250,112
|
|
20240118,135000,4323365150,34300,34250,34300,34250,98
|
|
20240118,134900,4320007450,34250,34250,34300,34200,577
|
|
20240118,134800,4300257900,34250,34250,34250,34200,1022
|
|
20240118,134700,4265258500,34250,34250,34300,34250,831
|
|
20240118,134600,4236796350,34350,34300,34350,34250,1817
|
|
20240118,134500,4174481700,34350,34300,34350,34300,439
|
|
20240118,134400,4159420800,34350,34350,34400,34300,1066
|
|
20240118,134300,4122803450,34400,34400,34400,34350,156
|
|
20240118,134200,4117444650,34400,34400,34400,34350,297
|
|
20240118,134100,4107239500,34400,34400,34450,34350,682
|
|
20240118,134000,4083782200,34400,34450,34450,34400,304
|
|
20240118,133900,4073319300,34450,34550,34550,34400,12157
|
|
20240118,133800,3654150950,34550,34550,34550,34500,56
|
|
20240118,133700,3652217700,34550,34500,34550,34500,153
|
|
20240118,133600,3646937750,34500,34550,34550,34500,40
|
|
20240118,133500,3645556700,34550,34550,34550,34500,217
|
|
20240118,133400,3638067250,34550,34500,34550,34500,129
|
|
20240118,133300,3633614050,34550,34550,34550,34500,256
|
|
20240118,133200,3624780050,34550,34500,34550,34500,158
|
|
20240118,133100,3619326400,34550,34500,34550,34500,502
|
|
20240118,133000,3602006600,34500,34550,34550,34500,128
|
|
20240118,132900,3597590200,34550,34550,34550,34500,395
|
|
20240118,132800,3583959350,34500,34550,34600,34500,4599
|
|
20240118,132700,3425078450,34550,34550,34600,34550,336
|
|
20240118,132600,3413469200,34600,34600,34600,34600,102
|
|
20240118,132500,3409940000,34600,34600,34600,34550,126
|
|
20240118,132400,3405585300,34600,34600,34600,34550,203
|
|
20240118,132300,3398571450,34550,34600,34600,34550,32
|
|
20240118,132200,3397465350,34600,34600,34600,34550,19
|
|
20240118,132100,3396808700,34600,34550,34600,34550,628
|
|
20240118,132000,3375090650,34550,34600,34600,34550,40
|
|
20240118,131900,3373708150,34600,34550,34600,34550,73
|
|
20240118,131800,3371183150,34600,34550,34600,34550,148
|
|
20240118,131700,3366064450,34550,34550,34600,34550,1015
|
|
20240118,131600,3330974850,34600,34550,34600,34550,469
|
|
20240118,131500,3314770050,34550,34600,34600,34550,184
|
|
20240118,131400,3308410350,34600,34600,34600,34600,17
|
|
20240118,131300,3307822150,34600,34600,34600,34550,21
|
|
20240118,131200,3307095700,34600,34600,34600,34550,71
|
|
20240118,131100,3304640700,34600,34600,34600,34600,35
|
|
20240118,131000,3303429700,34600,34600,34600,34550,96
|
|
20240118,130900,3300108400,34600,34600,34600,34550,931
|
|
20240118,130800,3267896300,34550,34550,34600,34550,110
|
|
20240118,130700,3264095450,34600,34600,34600,34550,569
|
|
20240118,130600,3244408250,34650,34650,34650,34600,47
|
|
20240118,130500,3242779850,34650,34650,34650,34600,110
|
|
20240118,130400,3238970450,34600,34650,34650,34600,452
|
|
20240118,130300,3223330950,34650,34600,34650,34600,104
|
|
20240118,130200,3219732350,34600,34650,34650,34600,292
|
|
20240118,130100,3209628650,34600,34650,34650,34600,5
|
|
20240118,130000,3209455600,34650,34600,34650,34600,150
|
|
20240118,125900,3204265000,34650,34600,34650,34600,113
|
|
20240118,125800,3200349900,34650,34650,34650,34650,8
|
|
20240118,125700,3200072700,34600,34650,34650,34600,145
|
|
20240118,125600,3195055400,34600,34650,34650,34600,442
|
|
20240118,125500,3179761150,34650,34600,34650,34600,110
|
|
20240118,125400,3175951450,34650,34600,34650,34600,164
|
|
20240118,125300,3170277000,34650,34600,34650,34600,46
|
|
20240118,125200,3168683350,34600,34650,34650,34600,59
|
|
20240118,125100,3166640900,34650,34650,34700,34650,709
|
|
20240118,125000,3142073450,34700,34700,34700,34650,80
|
|
20240118,124900,3139299400,34700,34700,34700,34700,15
|
|
20240118,124800,3138778900,34650,34700,34700,34650,150
|
|
20240118,124700,3133581300,34650,34700,34700,34650,53
|
|
20240118,124600,3131744050,34650,34700,34700,34650,91
|
|
20240118,124500,3128590850,34700,34700,34700,34650,41
|
|
20240118,124400,3127169400,34700,34700,34700,34650,39
|
|
20240118,124300,3125816250,34700,34700,34700,34700,116
|
|
20240118,124200,3121791050,34700,34650,34700,34650,58
|
|
20240118,124100,3119779700,34650,34700,34700,34650,13
|
|
20240118,124000,3119328750,34700,34650,34700,34650,691
|
|
20240118,123900,3095382850,34650,34600,34650,34600,16
|
|
20240118,123800,3094828600,34650,34600,34650,34600,1149
|
|
20240118,123700,3055073000,34600,34600,34600,34600,258
|
|
20240118,123600,3046146200,34600,34550,34600,34550,40
|
|
20240118,123500,3044763900,34550,34650,34650,34550,984
|
|
20240118,123400,3010716900,34600,34650,34650,34600,209
|
|
20240118,123300,3003484300,34650,34650,34650,34600,153
|
|
20240118,123200,2998184200,34650,34600,34650,34600,1382
|
|
20240118,123100,2950358300,34600,34600,34600,34600,7
|
|
20240118,123000,2950116100,34550,34600,34600,34550,42
|
|
20240118,122900,2948664200,34600,34600,34600,34600,15
|
|
20240118,122800,2948145200,34600,34600,34600,34550,110
|
|
20240118,122700,2944340500,34600,34600,34600,34550,17
|
|
20240118,122600,2943752800,34600,34600,34600,34550,17
|
|
20240118,122500,2943165100,34600,34600,34600,34600,34
|
|
20240118,122400,2941988700,34600,34600,34600,34550,153
|
|
20240118,122300,2936696600,34550,34550,34600,34550,262
|
|
20240118,122200,2927634650,34600,34550,34600,34550,548
|
|
20240118,122100,2908699600,34600,34600,34600,34600,42
|
|
20240118,122000,2907246400,34600,34600,34600,34550,45
|
|
20240118,121900,2905690400,34600,34550,34600,34550,137
|
|
20240118,121800,2900955400,34600,34600,34600,34550,318
|
|
20240118,121700,2889952650,34600,34550,34600,34550,127
|
|
20240118,121600,2885563250,34600,34600,34600,34550,48
|
|
20240118,121500,2883904350,34550,34600,34600,34550,97
|
|
20240118,121400,2880552650,34600,34550,34600,34550,37
|
|
20240118,121300,2879273850,34600,34550,34600,34550,106
|
|
20240118,121200,2875611350,34550,34600,34600,34550,248
|
|
20240118,121100,2867042550,34600,34600,34600,34600,18
|
|
20240118,121000,2866419750,34550,34600,34600,34550,601
|
|
20240118,120900,2845650250,34600,34600,34600,34600,19
|
|
20240118,120800,2844992850,34550,34600,34600,34550,90
|
|
20240118,120700,2841880750,34600,34600,34600,34550,436
|
|
20240118,120600,2826816650,34600,34600,34600,34550,11
|
|
20240118,120500,2826436100,34550,34600,34600,34550,1196
|
|
20240118,120400,2785107800,34600,34550,34600,34550,439
|
|
20240118,120300,2769924800,34600,34600,34600,34550,51
|
|
20240118,120200,2768161350,34600,34600,34600,34550,236
|
|
20240118,120100,2760000300,34600,34600,34600,34600,20
|
|
20240118,120000,2759308300,34600,34550,34600,34550,85
|
|
20240118,115900,2756370900,34550,34550,34600,34550,1465
|
|
20240118,115800,2705754950,34550,34600,34600,34550,133
|
|
20240118,115700,2701159500,34600,34550,34600,34550,383
|
|
20240118,115600,2687926200,34600,34600,34600,34550,556
|
|
20240118,115500,2668716050,34550,34700,34700,34550,9026
|
|
20240118,115400,2356295250,34650,34650,34700,34650,63
|
|
20240118,115300,2354112250,34650,34700,34700,34650,57
|
|
20240118,115200,2352136650,34650,34700,34700,34650,43
|
|
20240118,115100,2350646650,34700,34700,34700,34700,6
|
|
20240118,115000,2350438450,34650,34700,34700,34650,74
|
|
20240118,114900,2347870750,34650,34700,34700,34650,70
|
|
20240118,114800,2345444400,34650,34700,34700,34650,95
|
|
20240118,114700,2342148000,34700,34750,34750,34650,1222
|
|
20240118,114600,2299744650,34700,34750,34750,34700,7
|
|
20240118,114500,2299501450,34750,34700,34750,34700,102
|
|
20240118,114400,2295958800,34700,34700,34750,34700,73
|
|
20240118,114300,2293423450,34700,34750,34800,34700,1095
|
|
20240118,114200,2255373100,34750,34750,34850,34700,187
|
|
20240118,114100,2248873050,34700,34800,34800,34700,478
|
|
20240118,114000,2232247600,34800,34800,34850,34700,597
|
|
20240118,113900,2211462300,34800,34750,34800,34750,595
|
|
20240118,113800,2190756400,34800,34750,34800,34750,61
|
|
20240118,113700,2188635550,34800,34800,34800,34750,16
|
|
20240118,113600,2188078800,34750,34800,34800,34750,41
|
|
20240118,113500,2186653700,34800,34700,34800,34700,138
|
|
20240118,113400,2181864100,34700,34700,34750,34700,136
|
|
20240118,113300,2177144750,34750,34750,34750,34750,569
|
|
20240118,113200,2157372000,34750,34750,34750,34700,10
|
|
20240118,113100,2157024650,34750,34750,34750,34750,12
|
|
20240118,113000,2156607650,34750,34750,34750,34700,37
|
|
20240118,112900,2155322200,34750,34750,34800,34750,408
|
|
20240118,112800,2141143700,34750,34800,34800,34750,29
|
|
20240118,112700,2140134700,34800,34800,34800,34750,54
|
|
20240118,112600,2138256850,34750,34800,34800,34750,12
|
|
20240118,112500,2137839450,34700,34850,34850,34700,1770
|
|
20240118,112400,2076263150,34850,34850,34900,34850,358
|
|
20240118,112300,2063786450,34800,34850,34850,34800,107
|
|
20240118,112200,2060057600,34850,34850,34850,34850,241
|
|
20240118,112100,2051658750,34800,34800,34800,34800,5
|
|
20240118,112000,2051484750,34800,34850,34850,34800,54
|
|
20240118,111900,2049604150,34800,34800,34850,34800,24
|
|
20240118,111800,2048768850,34850,34800,34850,34750,650
|
|
20240118,111700,2026150500,34800,34800,34800,34800,12
|
|
20240118,111600,2025732900,34800,34700,34800,34700,802
|
|
20240118,111500,1997889700,34700,34700,34700,34650,86
|
|
20240118,111400,1994906850,34700,34700,34700,34650,54
|
|
20240118,111300,1993033150,34700,34700,34700,34650,256
|
|
20240118,111200,1984150250,34650,34700,34700,34650,9
|
|
20240118,111100,1983838050,34700,34700,34700,34650,61
|
|
20240118,111000,1981723850,34650,34700,34700,34650,37
|
|
20240118,110900,1980441300,34700,34650,34700,34650,53
|
|
20240118,110800,1978604400,34650,34700,34700,34650,300
|
|
20240118,110700,1968200900,34700,34650,34700,34650,15
|
|
20240118,110600,1967681000,34700,34700,34700,34650,25
|
|
20240118,110500,1966813850,34700,34650,34700,34650,93
|
|
20240118,110400,1963590700,34700,34700,34700,34650,196
|
|
20240118,110300,1956797200,34650,34700,34700,34650,148
|
|
20240118,110200,1951668550,34650,34650,34700,34650,78
|
|
20240118,110100,1948965700,34650,34700,34700,34650,6
|
|
20240118,110000,1948757600,34600,34700,34700,34600,250
|
|
20240118,105900,1940104300,34650,34700,34700,34650,22
|
|
20240118,105800,1939341000,34650,34700,34700,34650,40
|
|
20240118,105700,1937954100,34700,34700,34700,34700,16
|
|
20240118,105600,1937398900,34700,34650,34700,34650,4
|
|
20240118,105500,1937260200,34700,34650,34700,34600,74
|
|
20240118,105400,1934696100,34700,34650,34700,34650,133
|
|
20240118,105300,1930087100,34700,34700,34700,34600,313
|
|
20240118,105200,1919248400,34650,34700,34700,34650,50
|
|
20240118,105100,1917515700,34650,34650,34700,34650,209
|
|
20240118,105000,1910273650,34650,34650,34650,34600,115
|
|
20240118,104900,1906291500,34650,34650,34650,34600,300
|
|
20240118,104800,1895901600,34650,34650,34650,34600,134
|
|
20240118,104700,1891262400,34650,34700,34700,34600,1403
|
|
20240118,104600,1842666750,34700,34700,34700,34650,28
|
|
20240118,104500,1841696200,34650,34700,34700,34650,34
|
|
20240118,104400,1840518000,34700,34700,34700,34700,27
|
|
20240118,104300,1839581100,34700,34650,34700,34650,29
|
|
20240118,104200,1838574950,34700,34700,34700,34650,23
|
|
20240118,104100,1837777350,34700,34700,34700,34650,218
|
|
20240118,104000,1830212850,34700,34650,34700,34650,23
|
|
20240118,103900,1829415800,34650,34700,34700,34650,167
|
|
20240118,103800,1823627750,34700,34650,34700,34650,49
|
|
20240118,103700,1821929200,34650,34650,34700,34650,113
|
|
20240118,103600,1818010800,34650,34650,34700,34650,724
|
|
20240118,103500,1792921950,34600,34650,34650,34600,23
|
|
20240118,103400,1792126000,34650,34650,34650,34600,81
|
|
20240118,103300,1789322850,34600,34600,34650,34600,250
|
|
20240118,103200,1780672800,34600,34650,34650,34600,50
|
|
20240118,103100,1778941750,34600,34600,34600,34600,2
|
|
20240118,103000,1778872550,34650,34650,34650,34600,55
|
|
20240118,102900,1776969300,34600,34600,34600,34600,355
|
|
20240118,102800,1764686300,34600,34600,34650,34600,2160
|
|
20240118,102700,1689939200,34650,34650,34650,34600,1164
|
|
20240118,102600,1649664550,34650,34650,34650,34600,84
|
|
20240118,102500,1646754950,34600,34600,34600,34600,435
|
|
20240118,102400,1631703950,34600,34650,34650,34600,13
|
|
20240118,102300,1631253550,34600,34650,34650,34600,88
|
|
20240118,102200,1628204450,34650,34700,34700,34600,434
|
|
20240118,102100,1613170850,34700,34650,34700,34650,189
|
|
20240118,102000,1606620850,34650,34650,34650,34650,47
|
|
20240118,101900,1604992300,34600,34650,34650,34600,350
|
|
20240118,101800,1592876900,34650,34650,34700,34600,901
|
|
20240118,101700,1561646650,34650,34600,34650,34600,642
|
|
20240118,101600,1539404350,34600,34700,34700,34600,1417
|
|
20240118,101500,1490303600,34650,34750,34750,34650,603
|
|
20240118,101400,1469380900,34750,34700,34750,34700,23
|
|
20240118,101300,1468582450,34700,34750,34750,34700,101
|
|
20240118,101200,1465074850,34750,34800,34800,34750,341
|
|
20240118,101100,1453224250,34800,34800,34800,34800,230
|
|
20240118,101000,1445220250,34750,34750,34750,34700,492
|
|
20240118,100900,1428124350,34700,34700,34750,34700,81
|
|
20240118,100800,1425313400,34750,34750,34750,34700,186
|
|
20240118,100700,1418851550,34750,34700,34750,34650,336
|
|
20240118,100600,1407192400,34650,34700,34700,34650,194
|
|
20240118,100500,1400464300,34750,34700,34750,34650,510
|
|
20240118,100400,1382768150,34700,34750,34750,34650,729
|
|
20240118,100300,1357474550,34700,34700,34750,34650,259
|
|
20240118,100200,1348493150,34700,34650,34700,34650,286
|
|
20240118,100100,1338569450,34650,34700,34700,34650,489
|
|
20240118,100000,1321603050,34700,34700,34700,34650,286
|
|
20240118,095900,1311680550,34650,34700,34700,34650,129
|
|
20240118,095800,1307206800,34700,34650,34700,34650,206
|
|
20240118,095700,1300068250,34650,34650,34700,34650,8
|
|
20240118,095600,1299791000,34650,34650,34650,34600,715
|
|
20240118,095500,1275016400,34600,34650,34650,34600,32
|
|
20240118,095400,1273909100,34650,34650,34650,34600,46
|
|
20240118,095300,1272315300,34600,34650,34650,34600,705
|
|
20240118,095200,1247891150,34650,34650,34700,34650,994
|
|
20240118,095100,1213446750,34650,34650,34650,34650,187
|
|
20240118,095000,1206967200,34650,34600,34650,34600,324
|
|
20240118,094900,1195755150,34650,34600,34650,34600,31
|
|
20240118,094800,1194681600,34650,34650,34650,34650,43
|
|
20240118,094700,1193191650,34650,34600,34650,34600,701
|
|
20240118,094600,1168935850,34650,34650,34650,34650,54
|
|
20240118,094500,1167064750,34600,34650,34650,34600,95
|
|
20240118,094400,1163777550,34650,34650,34650,34600,292
|
|
20240118,094300,1153672450,34650,34650,34650,34600,22
|
|
20240118,094200,1152910250,34600,34650,34650,34600,118
|
|
20240118,094100,1148821650,34650,34600,34650,34550,1635
|
|
20240118,094000,1092258550,34600,34550,34600,34550,164
|
|
20240118,093900,1086588650,34550,34550,34600,34550,896
|
|
20240118,093800,1055631200,34550,34550,34600,34550,574
|
|
20240118,093700,1035779350,34550,34600,34600,34550,1362
|
|
20240118,093600,988688450,34650,34650,34650,34600,441
|
|
20240118,093500,973423600,34650,34650,34650,34600,150
|
|
20240118,093400,968231300,34600,34650,34650,34600,201
|
|
20240118,093300,961275750,34650,34700,34750,34600,2411
|
|
20240118,093200,877778800,34700,34700,34750,34700,211
|
|
20240118,093100,870456550,34700,34700,34750,34700,165
|
|
20240118,093000,864729800,34750,34750,34800,34700,86
|
|
20240118,092900,861742150,34800,34750,34800,34700,227
|
|
20240118,092800,853859200,34800,34750,34800,34700,217
|
|
20240118,092700,846322200,34750,34750,34750,34700,193
|
|
20240118,092600,839623850,34750,34750,34800,34700,592
|
|
20240118,092500,819066900,34750,34700,34750,34700,216
|
|
20240118,092400,811563150,34700,34700,34750,34700,19
|
|
20240118,092300,810903600,34700,34800,34800,34700,330
|
|
20240118,092200,799451650,34700,34850,34850,34700,982
|
|
20240118,092100,765328750,34800,34800,34900,34800,747
|
|
20240118,092000,739329150,34800,34900,34900,34800,1013
|
|
20240118,091900,704036500,34900,34850,34900,34850,899
|
|
20240118,091800,672682500,34850,34850,34950,34800,283
|
|
20240118,091700,662813700,34850,34950,35000,34850,1706
|
|
20240118,091600,603261950,34950,34950,34950,34900,289
|
|
20240118,091500,593161450,34950,34950,34950,34900,1119
|
|
20240118,091400,554052500,34950,34950,34950,34900,133
|
|
20240118,091300,549408250,34950,34900,34950,34850,766
|
|
20240118,091200,522658150,34900,34850,34900,34850,159
|
|
20240118,091100,517116200,34800,34700,34800,34600,937
|
|
20240118,091000,484610850,34700,34750,34750,34600,86
|
|
20240118,090900,481628750,34700,34550,34700,34550,2325
|
|
20240118,090800,401163550,34600,34650,34700,34600,738
|
|
20240118,090700,375611500,34650,34750,34750,34650,690
|
|
20240118,090600,351678150,34750,34800,34800,34650,1745
|
|
20240118,090500,291081800,34800,34950,34950,34800,3516
|
|
20240118,090400,168446800,34950,35050,35050,34900,817
|
|
20240118,090300,139880950,35050,35100,35100,35050,385
|
|
20240118,090200,126379650,35100,35050,35100,34900,87
|
|
20240118,090100,123335850,34850,35000,35150,34800,764
|
|
20240118,090000,96671450,35000,35000,35100,34800,2763
|