755 lines
39 KiB
CSV
755 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,213200,1085086900,31950,31950,31950,31950,386
|
|
20240104,213100,1085086900,31950,31950,31950,31950,0
|
|
20240104,213000,1085086900,31950,31950,31950,31950,0
|
|
20240104,212900,1085086900,31950,31950,31950,31950,0
|
|
20240104,212800,1085086900,31950,31950,31950,31950,0
|
|
20240104,212700,1085086900,31950,31950,31950,31950,0
|
|
20240104,212600,1085086900,31950,31950,31950,31950,0
|
|
20240104,212500,1085086900,31950,31950,31950,31950,0
|
|
20240104,212400,1085086900,31950,31950,31950,31950,0
|
|
20240104,212300,1085086900,31950,31950,31950,31950,0
|
|
20240104,212200,1085086900,31950,31950,31950,31950,0
|
|
20240104,212100,1085086900,31950,31950,31950,31950,0
|
|
20240104,212000,1085086900,31950,31950,31950,31950,0
|
|
20240104,211900,1085086900,31950,31950,31950,31950,0
|
|
20240104,211800,1085086900,31950,31950,31950,31950,0
|
|
20240104,211700,1085086900,31950,31950,31950,31950,0
|
|
20240104,211600,1085086900,31950,31950,31950,31950,0
|
|
20240104,211500,1085086900,31950,31950,31950,31950,0
|
|
20240104,211400,1085086900,31950,31950,31950,31950,0
|
|
20240104,211300,1085086900,31950,31950,31950,31950,0
|
|
20240104,211200,1085086900,31950,31950,31950,31950,0
|
|
20240104,211100,1085086900,31950,31950,31950,31950,0
|
|
20240104,211000,1085086900,31950,31950,31950,31950,0
|
|
20240104,210900,1085086900,31950,31950,31950,31950,0
|
|
20240104,210800,1085086900,31950,31950,31950,31950,0
|
|
20240104,210700,1085086900,31950,31950,31950,31950,0
|
|
20240104,210600,1085086900,31950,31950,31950,31950,0
|
|
20240104,210500,1085086900,31950,31950,31950,31950,0
|
|
20240104,210400,1085086900,31950,31950,31950,31950,0
|
|
20240104,210300,1085086900,31950,31950,31950,31950,0
|
|
20240104,210200,1085086900,31950,31950,31950,31950,386
|
|
20240104,210100,1085086900,31950,31950,31950,31950,0
|
|
20240104,210000,1085086900,31950,31950,31950,31950,0
|
|
20240104,205900,1085086900,31950,31950,31950,31950,0
|
|
20240104,205800,1085086900,31950,31950,31950,31950,0
|
|
20240104,205700,1085086900,31950,31950,31950,31950,0
|
|
20240104,205600,1085086900,31950,31950,31950,31950,0
|
|
20240104,205500,1085086900,31950,31950,31950,31950,0
|
|
20240104,205400,1085086900,31950,31950,31950,31950,0
|
|
20240104,205300,1085086900,31950,31950,31950,31950,0
|
|
20240104,205200,1085086900,31950,31950,31950,31950,0
|
|
20240104,205100,1085086900,31950,31950,31950,31950,0
|
|
20240104,205000,1085086900,31950,31950,31950,31950,0
|
|
20240104,204900,1085086900,31950,31950,31950,31950,0
|
|
20240104,204800,1085086900,31950,31950,31950,31950,0
|
|
20240104,204700,1085086900,31950,31950,31950,31950,0
|
|
20240104,204600,1085086900,31950,31950,31950,31950,0
|
|
20240104,204500,1085086900,31950,31950,31950,31950,0
|
|
20240104,204400,1085086900,31950,31950,31950,31950,0
|
|
20240104,204300,1085086900,31950,31950,31950,31950,0
|
|
20240104,204200,1085086900,31950,31950,31950,31950,0
|
|
20240104,204100,1085086900,31950,31950,31950,31950,0
|
|
20240104,204000,1085086900,31950,31950,31950,31950,0
|
|
20240104,203900,1085086900,31950,31950,31950,31950,0
|
|
20240104,203800,1085086900,31950,31950,31950,31950,0
|
|
20240104,203700,1085086900,31950,31950,31950,31950,0
|
|
20240104,203600,1085086900,31950,31950,31950,31950,0
|
|
20240104,203500,1085086900,31950,31950,31950,31950,0
|
|
20240104,203400,1085086900,31950,31950,31950,31950,0
|
|
20240104,203300,1085086900,31950,31950,31950,31950,0
|
|
20240104,203200,1085086900,31950,31950,31950,31950,386
|
|
20240104,203100,1085086900,31950,31950,31950,31950,0
|
|
20240104,203000,1085086900,31950,31950,31950,31950,0
|
|
20240104,202900,1085086900,31950,31950,31950,31950,0
|
|
20240104,202800,1085086900,31950,31950,31950,31950,0
|
|
20240104,202700,1085086900,31950,31950,31950,31950,0
|
|
20240104,202600,1085086900,31950,31950,31950,31950,0
|
|
20240104,202500,1085086900,31950,31950,31950,31950,0
|
|
20240104,202400,1085086900,31950,31950,31950,31950,0
|
|
20240104,202300,1085086900,31950,31950,31950,31950,0
|
|
20240104,202200,1085086900,31950,31950,31950,31950,0
|
|
20240104,202100,1085086900,31950,31950,31950,31950,0
|
|
20240104,202000,1085086900,31950,31950,31950,31950,0
|
|
20240104,201900,1085086900,31950,31950,31950,31950,0
|
|
20240104,201800,1085086900,31950,31950,31950,31950,0
|
|
20240104,201700,1085086900,31950,31950,31950,31950,0
|
|
20240104,201600,1085086900,31950,31950,31950,31950,0
|
|
20240104,201500,1085086900,31950,31950,31950,31950,0
|
|
20240104,201400,1085086900,31950,31950,31950,31950,0
|
|
20240104,201300,1085086900,31950,31950,31950,31950,0
|
|
20240104,201200,1085086900,31950,31950,31950,31950,0
|
|
20240104,201100,1085086900,31950,31950,31950,31950,0
|
|
20240104,201000,1085086900,31950,31950,31950,31950,0
|
|
20240104,200900,1085086900,31950,31950,31950,31950,0
|
|
20240104,200800,1085086900,31950,31950,31950,31950,0
|
|
20240104,200700,1085086900,31950,31950,31950,31950,0
|
|
20240104,200600,1085086900,31950,31950,31950,31950,0
|
|
20240104,200500,1085086900,31950,31950,31950,31950,0
|
|
20240104,200400,1085086900,31950,31950,31950,31950,0
|
|
20240104,200300,1085086900,31950,31950,31950,31950,0
|
|
20240104,200200,1085086900,31950,31950,31950,31950,386
|
|
20240104,200100,1085086900,31950,31950,31950,31950,0
|
|
20240104,200000,1085086900,31950,31950,31950,31950,0
|
|
20240104,195900,1085086900,31950,31950,31950,31950,0
|
|
20240104,195800,1085086900,31950,31950,31950,31950,0
|
|
20240104,195700,1085086900,31950,31950,31950,31950,0
|
|
20240104,195600,1085086900,31950,31950,31950,31950,0
|
|
20240104,195500,1085086900,31950,31950,31950,31950,0
|
|
20240104,195400,1085086900,31950,31950,31950,31950,0
|
|
20240104,195300,1085086900,31950,31950,31950,31950,0
|
|
20240104,195200,1085086900,31950,31950,31950,31950,0
|
|
20240104,195100,1085086900,31950,31950,31950,31950,0
|
|
20240104,195000,1085086900,31950,31950,31950,31950,0
|
|
20240104,194900,1085086900,31950,31950,31950,31950,0
|
|
20240104,194800,1085086900,31950,31950,31950,31950,0
|
|
20240104,194700,1085086900,31950,31950,31950,31950,0
|
|
20240104,194600,1085086900,31950,31950,31950,31950,0
|
|
20240104,194500,1085086900,31950,31950,31950,31950,0
|
|
20240104,194400,1085086900,31950,31950,31950,31950,0
|
|
20240104,194300,1085086900,31950,31950,31950,31950,0
|
|
20240104,194200,1085086900,31950,31950,31950,31950,0
|
|
20240104,194100,1085086900,31950,31950,31950,31950,0
|
|
20240104,194000,1085086900,31950,31950,31950,31950,0
|
|
20240104,193900,1085086900,31950,31950,31950,31950,0
|
|
20240104,193800,1085086900,31950,31950,31950,31950,0
|
|
20240104,193700,1085086900,31950,31950,31950,31950,0
|
|
20240104,193600,1085086900,31950,31950,31950,31950,0
|
|
20240104,193500,1085086900,31950,31950,31950,31950,0
|
|
20240104,193400,1085086900,31950,31950,31950,31950,0
|
|
20240104,193300,1085086900,31950,31950,31950,31950,0
|
|
20240104,193200,1085086900,31950,31950,31950,31950,386
|
|
20240104,193100,1085086900,31950,31950,31950,31950,0
|
|
20240104,193000,1085086900,31950,31950,31950,31950,0
|
|
20240104,192900,1085086900,31950,31950,31950,31950,0
|
|
20240104,192800,1085086900,31950,31950,31950,31950,0
|
|
20240104,192700,1085086900,31950,31950,31950,31950,0
|
|
20240104,192600,1085086900,31950,31950,31950,31950,0
|
|
20240104,192500,1085086900,31950,31950,31950,31950,0
|
|
20240104,192400,1085086900,31950,31950,31950,31950,0
|
|
20240104,192300,1085086900,31950,31950,31950,31950,0
|
|
20240104,192200,1085086900,31950,31950,31950,31950,0
|
|
20240104,192100,1085086900,31950,31950,31950,31950,0
|
|
20240104,192000,1085086900,31950,31950,31950,31950,0
|
|
20240104,191900,1085086900,31950,31950,31950,31950,0
|
|
20240104,191800,1085086900,31950,31950,31950,31950,0
|
|
20240104,191700,1085086900,31950,31950,31950,31950,0
|
|
20240104,191600,1085086900,31950,31950,31950,31950,0
|
|
20240104,191500,1085086900,31950,31950,31950,31950,0
|
|
20240104,191400,1085086900,31950,31950,31950,31950,0
|
|
20240104,191300,1085086900,31950,31950,31950,31950,0
|
|
20240104,191200,1085086900,31950,31950,31950,31950,0
|
|
20240104,191100,1085086900,31950,31950,31950,31950,0
|
|
20240104,191000,1085086900,31950,31950,31950,31950,0
|
|
20240104,190900,1085086900,31950,31950,31950,31950,0
|
|
20240104,190800,1085086900,31950,31950,31950,31950,0
|
|
20240104,190700,1085086900,31950,31950,31950,31950,0
|
|
20240104,190600,1085086900,31950,31950,31950,31950,0
|
|
20240104,190500,1085086900,31950,31950,31950,31950,0
|
|
20240104,190400,1085086900,31950,31950,31950,31950,0
|
|
20240104,190300,1085086900,31950,31950,31950,31950,0
|
|
20240104,190200,1085086900,31950,31950,31950,31950,386
|
|
20240104,190100,1085086900,31950,31950,31950,31950,0
|
|
20240104,190000,1085086900,31950,31950,31950,31950,0
|
|
20240104,185900,1085086900,31950,31950,31950,31950,0
|
|
20240104,185800,1085086900,31950,31950,31950,31950,0
|
|
20240104,185700,1085086900,31950,31950,31950,31950,0
|
|
20240104,185600,1085086900,31950,31950,31950,31950,0
|
|
20240104,185500,1085086900,31950,31950,31950,31950,0
|
|
20240104,185400,1085086900,31950,31950,31950,31950,0
|
|
20240104,185300,1085086900,31950,31950,31950,31950,0
|
|
20240104,185200,1085086900,31950,31950,31950,31950,0
|
|
20240104,185100,1085086900,31950,31950,31950,31950,0
|
|
20240104,185000,1085086900,31950,31950,31950,31950,0
|
|
20240104,184900,1085086900,31950,31950,31950,31950,0
|
|
20240104,184800,1085086900,31950,31950,31950,31950,0
|
|
20240104,184700,1085086900,31950,31950,31950,31950,0
|
|
20240104,184600,1085086900,31950,31950,31950,31950,0
|
|
20240104,184500,1085086900,31950,31950,31950,31950,0
|
|
20240104,184400,1085086900,31950,31950,31950,31950,0
|
|
20240104,184300,1085086900,31950,31950,31950,31950,0
|
|
20240104,184200,1085086900,31950,31950,31950,31950,0
|
|
20240104,184100,1085086900,31950,31950,31950,31950,0
|
|
20240104,184000,1085086900,31950,31950,31950,31950,0
|
|
20240104,183900,1085086900,31950,31950,31950,31950,0
|
|
20240104,183800,1085086900,31950,31950,31950,31950,0
|
|
20240104,183700,1085086900,31950,31950,31950,31950,0
|
|
20240104,183600,1085086900,31950,31950,31950,31950,0
|
|
20240104,183500,1085086900,31950,31950,31950,31950,0
|
|
20240104,183400,1085086900,31950,31950,31950,31950,0
|
|
20240104,183300,1085086900,31950,31950,31950,31950,0
|
|
20240104,183200,1085086900,31950,31950,31950,31950,386
|
|
20240104,183100,1085086900,31950,31950,31950,31950,0
|
|
20240104,183000,1085086900,31950,31950,31950,31950,0
|
|
20240104,182900,1085086900,31950,31950,31950,31950,0
|
|
20240104,182800,1085086900,31950,31950,31950,31950,0
|
|
20240104,182700,1085086900,31950,31950,31950,31950,0
|
|
20240104,182600,1085086900,31950,31950,31950,31950,0
|
|
20240104,182500,1085086900,31950,31950,31950,31950,0
|
|
20240104,182400,1085086900,31950,31950,31950,31950,0
|
|
20240104,182300,1085086900,31950,31950,31950,31950,0
|
|
20240104,182200,1085086900,31950,31950,31950,31950,0
|
|
20240104,182100,1085086900,31950,31950,31950,31950,0
|
|
20240104,182000,1085086900,31950,31950,31950,31950,0
|
|
20240104,181900,1085086900,31950,31950,31950,31950,0
|
|
20240104,181800,1085086900,31950,31950,31950,31950,0
|
|
20240104,181700,1085086900,31950,31950,31950,31950,0
|
|
20240104,181600,1085086900,31950,31950,31950,31950,0
|
|
20240104,181500,1085086900,31950,31950,31950,31950,0
|
|
20240104,181400,1085086900,31950,31950,31950,31950,0
|
|
20240104,181300,1085086900,31950,31950,31950,31950,0
|
|
20240104,181200,1085086900,31950,31950,31950,31950,0
|
|
20240104,181100,1085086900,31950,31950,31950,31950,0
|
|
20240104,181000,1085086900,31950,31950,31950,31950,0
|
|
20240104,180900,1085086900,31950,31950,31950,31950,0
|
|
20240104,180800,1085086900,31950,31950,31950,31950,0
|
|
20240104,180700,1085086900,31950,31950,31950,31950,0
|
|
20240104,180600,1085086900,31950,31950,31950,31950,0
|
|
20240104,180500,1085086900,31950,31950,31950,31950,0
|
|
20240104,180400,1085086900,31950,31950,31950,31950,0
|
|
20240104,180300,1085086900,31950,31950,31950,31950,0
|
|
20240104,180200,1085086900,31950,31950,31950,31950,386
|
|
20240104,180100,1085086900,31950,31950,31950,31950,0
|
|
20240104,180000,1085086900,31950,31950,31950,31950,0
|
|
20240104,175900,1085086900,31950,31950,31950,31950,0
|
|
20240104,175800,1085086900,31950,31950,31950,31950,0
|
|
20240104,175700,1085086900,31950,31950,31950,31950,0
|
|
20240104,175600,1085086900,31950,31950,31950,31950,0
|
|
20240104,175500,1085086900,31950,31950,31950,31950,0
|
|
20240104,175400,1085086900,31950,31950,31950,31950,0
|
|
20240104,175300,1085086900,31950,31950,31950,31950,0
|
|
20240104,175200,1085086900,31950,31950,31950,31950,0
|
|
20240104,175100,1085086900,31950,31950,31950,31950,0
|
|
20240104,175000,1085086900,31950,31950,31950,31950,0
|
|
20240104,174900,1085086900,31950,31950,31950,31950,0
|
|
20240104,174800,1085086900,31950,31950,31950,31950,0
|
|
20240104,174700,1085086900,31950,31950,31950,31950,0
|
|
20240104,174600,1085086900,31950,31950,31950,31950,0
|
|
20240104,174500,1085086900,31950,31950,31950,31950,0
|
|
20240104,174400,1085086900,31950,31950,31950,31950,0
|
|
20240104,174300,1085086900,31950,31950,31950,31950,0
|
|
20240104,174200,1085086900,31950,31950,31950,31950,0
|
|
20240104,174100,1085086900,31950,31950,31950,31950,0
|
|
20240104,174000,1085086900,31950,31950,31950,31950,0
|
|
20240104,173900,1085086900,31950,31950,31950,31950,0
|
|
20240104,173800,1085086900,31950,31950,31950,31950,0
|
|
20240104,173700,1085086900,31950,31950,31950,31950,0
|
|
20240104,173600,1085086900,31950,31950,31950,31950,0
|
|
20240104,173500,1085086900,31950,31950,31950,31950,0
|
|
20240104,173400,1085086900,31950,31950,31950,31950,0
|
|
20240104,173300,1085086900,31950,31950,31950,31950,0
|
|
20240104,173200,1085086900,31950,31950,31950,31950,386
|
|
20240104,173100,1085086900,31950,31950,31950,31950,0
|
|
20240104,173000,1085086900,31950,31950,31950,31950,0
|
|
20240104,172900,1085086900,31950,31950,31950,31950,0
|
|
20240104,172800,1085086900,31950,31950,31950,31950,0
|
|
20240104,172700,1085086900,31950,31950,31950,31950,0
|
|
20240104,172600,1085086900,31950,31950,31950,31950,0
|
|
20240104,172500,1085086900,31950,31950,31950,31950,0
|
|
20240104,172400,1085086900,31950,31950,31950,31950,0
|
|
20240104,172300,1085086900,31950,31950,31950,31950,0
|
|
20240104,172200,1085086900,31950,31950,31950,31950,0
|
|
20240104,172100,1085086900,31950,31950,31950,31950,0
|
|
20240104,172000,1085086900,31950,31950,31950,31950,0
|
|
20240104,171900,1085086900,31950,31950,31950,31950,0
|
|
20240104,171800,1085086900,31950,31950,31950,31950,0
|
|
20240104,171700,1085086900,31950,31950,31950,31950,0
|
|
20240104,171600,1085086900,31950,31950,31950,31950,0
|
|
20240104,171500,1085086900,31950,31950,31950,31950,0
|
|
20240104,171400,1085086900,31950,31950,31950,31950,0
|
|
20240104,171300,1085086900,31950,31950,31950,31950,0
|
|
20240104,171200,1085086900,31950,31950,31950,31950,0
|
|
20240104,171100,1085086900,31950,31950,31950,31950,0
|
|
20240104,171000,1085086900,31950,31950,31950,31950,0
|
|
20240104,170900,1085086900,31950,31950,31950,31950,0
|
|
20240104,170800,1085086900,31950,31950,31950,31950,0
|
|
20240104,170700,1085086900,31950,31950,31950,31950,0
|
|
20240104,170600,1085086900,31950,31950,31950,31950,0
|
|
20240104,170500,1085086900,31950,31950,31950,31950,0
|
|
20240104,170400,1085086900,31950,31950,31950,31950,0
|
|
20240104,170300,1085086900,31950,31950,31950,31950,0
|
|
20240104,170200,1085086900,31950,31950,31950,31950,386
|
|
20240104,170100,1085086900,31950,31950,31950,31950,0
|
|
20240104,170000,1085086900,31950,31950,31950,31950,0
|
|
20240104,165900,1085086900,31950,31950,31950,31950,0
|
|
20240104,165800,1085086900,31950,31950,31950,31950,0
|
|
20240104,165700,1085086900,31950,31950,31950,31950,0
|
|
20240104,165600,1085086900,31950,31950,31950,31950,0
|
|
20240104,165500,1085086900,31950,31950,31950,31950,0
|
|
20240104,165400,1085086900,31950,31950,31950,31950,0
|
|
20240104,165300,1085086900,31950,31950,31950,31950,0
|
|
20240104,165200,1085086900,31950,31950,31950,31950,0
|
|
20240104,165100,1085086900,31950,31950,31950,31950,0
|
|
20240104,165000,1085086900,31950,31950,31950,31950,0
|
|
20240104,164900,1085086900,31950,31950,31950,31950,0
|
|
20240104,164800,1085086900,31950,31950,31950,31950,0
|
|
20240104,164700,1085086900,31950,31950,31950,31950,0
|
|
20240104,164600,1085086900,31950,31950,31950,31950,0
|
|
20240104,164500,1085086900,31950,31950,31950,31950,0
|
|
20240104,164400,1085086900,31950,31950,31950,31950,0
|
|
20240104,164300,1085086900,31950,31950,31950,31950,0
|
|
20240104,164200,1085086900,31950,31950,31950,31950,0
|
|
20240104,164100,1085086900,31950,31950,31950,31950,0
|
|
20240104,164000,1085086900,31950,31950,31950,31950,0
|
|
20240104,163900,1085086900,31950,31950,31950,31950,0
|
|
20240104,163800,1085086900,31950,31950,31950,31950,0
|
|
20240104,163700,1085086900,31950,31950,31950,31950,0
|
|
20240104,163600,1085086900,31950,31950,31950,31950,0
|
|
20240104,163500,1085086900,31950,31950,31950,31950,0
|
|
20240104,163400,1085086900,31950,31950,31950,31950,0
|
|
20240104,163300,1085086900,31950,31950,31950,31950,0
|
|
20240104,163200,1085086900,31950,31950,31950,31950,386
|
|
20240104,163100,1085086900,31950,31950,31950,31950,0
|
|
20240104,163000,1085086900,31950,31950,31950,31950,0
|
|
20240104,162900,1085086900,31950,31950,31950,31950,0
|
|
20240104,162800,1085086900,31950,31950,31950,31950,0
|
|
20240104,162700,1085086900,31950,31950,31950,31950,0
|
|
20240104,162600,1085086900,31950,31950,31950,31950,0
|
|
20240104,162500,1085086900,31950,31950,31950,31950,0
|
|
20240104,162400,1085086900,31950,31950,31950,31950,0
|
|
20240104,162300,1085086900,31950,31950,31950,31950,0
|
|
20240104,162200,1085086900,31950,31950,31950,31950,0
|
|
20240104,162100,1085086900,31950,31950,31950,31950,0
|
|
20240104,162000,1085086900,31950,31950,31950,31950,0
|
|
20240104,161900,1085086900,31950,31950,31950,31950,0
|
|
20240104,161800,1085086900,31950,31950,31950,31950,0
|
|
20240104,161700,1085086900,31950,31950,31950,31950,0
|
|
20240104,161600,1085086900,31950,31950,31950,31950,0
|
|
20240104,161500,1085086900,31950,31950,31950,31950,0
|
|
20240104,161400,1085086900,31950,31950,31950,31950,0
|
|
20240104,161300,1085086900,31950,31950,31950,31950,0
|
|
20240104,161200,1085086900,31950,31950,31950,31950,0
|
|
20240104,161100,1085086900,31950,31950,31950,31950,0
|
|
20240104,161000,1085086900,31950,31950,31950,31950,0
|
|
20240104,160900,1085086900,31950,31950,31950,31950,0
|
|
20240104,160800,1085086900,31950,31950,31950,31950,0
|
|
20240104,160700,1085086900,31950,31950,31950,31950,0
|
|
20240104,160600,1085086900,31950,31950,31950,31950,0
|
|
20240104,160500,1085086900,31950,31950,31950,31950,0
|
|
20240104,160400,1085086900,31950,31950,31950,31950,0
|
|
20240104,160300,1085086900,31950,31950,31950,31950,0
|
|
20240104,160200,1085086900,31950,31950,31950,31950,386
|
|
20240104,160100,1085086900,31950,31950,31950,31950,0
|
|
20240104,160000,1085086900,31950,31950,31950,31950,0
|
|
20240104,155900,1085086900,31950,31950,31950,31950,0
|
|
20240104,155800,1085086900,31950,31950,31950,31950,0
|
|
20240104,155700,1085086900,31950,31950,31950,31950,0
|
|
20240104,155600,1085086900,31950,31950,31950,31950,0
|
|
20240104,155500,1085086900,31950,31950,31950,31950,0
|
|
20240104,155400,1085086900,31950,31950,31950,31950,0
|
|
20240104,155300,1085086900,31950,31950,31950,31950,0
|
|
20240104,155200,1085086900,31950,31950,31950,31950,0
|
|
20240104,155100,1085086900,31950,31950,31950,31950,0
|
|
20240104,155000,1085086900,31950,31950,31950,31950,0
|
|
20240104,154900,1085086900,31950,31950,31950,31950,0
|
|
20240104,154800,1085086900,31950,31950,31950,31950,0
|
|
20240104,154700,1085086900,31950,31950,31950,31950,0
|
|
20240104,154600,1085086900,31950,31950,31950,31950,0
|
|
20240104,154500,1085086900,31950,31950,31950,31950,0
|
|
20240104,154400,1085086900,31950,31950,31950,31950,0
|
|
20240104,154300,1085086900,31950,31950,31950,31950,0
|
|
20240104,154200,1085086900,31950,31950,31950,31950,0
|
|
20240104,154100,1085086900,31950,31950,31950,31950,0
|
|
20240104,154000,1085086900,31950,31950,31950,31950,0
|
|
20240104,153900,1085086900,31950,31950,31950,31950,0
|
|
20240104,153800,1085086900,31950,31950,31950,31950,0
|
|
20240104,153700,1085086900,31950,31950,31950,31950,0
|
|
20240104,153600,1085086900,31950,31950,31950,31950,0
|
|
20240104,153500,1085086900,31950,31950,31950,31950,0
|
|
20240104,153400,1085086900,31950,31950,31950,31950,0
|
|
20240104,153300,1085086900,31950,31950,31950,31950,0
|
|
20240104,153200,1085086900,31950,31950,31950,31950,386
|
|
20240104,153100,1085086900,31950,31950,31950,31950,0
|
|
20240104,153000,1085086900,31950,31950,31950,31950,386
|
|
20240104,152900,1072754200,31650,31650,31650,31650,0
|
|
20240104,152800,1072754200,31650,31650,31650,31650,0
|
|
20240104,152700,1072754200,31650,31650,31650,31650,0
|
|
20240104,152600,1072754200,31650,31650,31650,31650,0
|
|
20240104,152500,1072754200,31650,31650,31650,31650,0
|
|
20240104,152400,1072754200,31650,31650,31650,31650,0
|
|
20240104,152300,1072754200,31650,31650,31650,31650,0
|
|
20240104,152200,1072754200,31650,31650,31650,31650,0
|
|
20240104,152100,1072754200,31650,31650,31650,31650,0
|
|
20240104,152000,1072754200,31650,31650,31650,31650,0
|
|
20240104,151900,1072754200,31650,31700,31700,31650,75
|
|
20240104,151800,1070377350,31700,31700,31700,31700,0
|
|
20240104,151700,1070377350,31700,31700,31700,31700,0
|
|
20240104,151600,1070377350,31700,31750,31750,31700,162
|
|
20240104,151500,1065235800,31750,31750,31750,31750,0
|
|
20240104,151400,1065235800,31750,31750,31750,31750,2
|
|
20240104,151300,1065172300,31800,31800,31800,31800,0
|
|
20240104,151200,1065172300,31800,31800,31800,31800,0
|
|
20240104,151100,1065172300,31800,31800,31800,31800,0
|
|
20240104,151000,1065172300,31800,31650,31800,31650,101
|
|
20240104,150900,1061975500,31650,31650,31650,31650,0
|
|
20240104,150800,1061975500,31650,31650,31650,31650,101
|
|
20240104,150700,1058778850,31650,31650,31650,31650,0
|
|
20240104,150600,1058778850,31650,31650,31650,31650,0
|
|
20240104,150500,1058778850,31650,31650,31650,31650,0
|
|
20240104,150400,1058778850,31650,31650,31650,31650,10
|
|
20240104,150300,1058462350,31650,31650,31650,31650,0
|
|
20240104,150200,1058462350,31650,31650,31650,31650,0
|
|
20240104,150100,1058462350,31650,31650,31650,31650,0
|
|
20240104,150000,1058462350,31650,31650,31650,31650,11
|
|
20240104,145900,1058114200,31650,31650,31650,31650,0
|
|
20240104,145800,1058114200,31650,31650,31650,31650,0
|
|
20240104,145700,1058114200,31650,31650,31650,31650,0
|
|
20240104,145600,1058114200,31650,31650,31650,31650,0
|
|
20240104,145500,1058114200,31650,31650,31650,31650,1
|
|
20240104,145400,1058082550,31650,31650,31650,31650,231
|
|
20240104,145300,1050771400,31600,31600,31600,31600,10
|
|
20240104,145200,1050455400,31600,31600,31600,31600,10
|
|
20240104,145100,1050139400,31550,31700,31700,31550,1436
|
|
20240104,145000,1004740000,31700,31700,31700,31700,0
|
|
20240104,144900,1004740000,31700,31700,31700,31700,0
|
|
20240104,144800,1004740000,31700,31700,31700,31700,1
|
|
20240104,144700,1004708300,31700,31700,31700,31700,28
|
|
20240104,144600,1003820700,31700,31850,31850,31700,149
|
|
20240104,144500,999083900,31850,31850,31850,31850,0
|
|
20240104,144400,999083900,31850,31850,31850,31850,0
|
|
20240104,144300,999083900,31850,31850,31850,31850,0
|
|
20240104,144200,999083900,31850,31850,31850,31850,0
|
|
20240104,144100,999083900,31850,31850,31850,31850,0
|
|
20240104,144000,999083900,31850,31850,31850,31850,0
|
|
20240104,143900,999083900,31850,31850,31850,31850,1
|
|
20240104,143800,999052050,31850,31850,31850,31850,0
|
|
20240104,143700,999052050,31850,31850,31850,31850,0
|
|
20240104,143600,999052050,31850,31850,31850,31850,0
|
|
20240104,143500,999052050,31850,31850,31850,31850,2
|
|
20240104,143400,998988350,31850,31850,31850,31850,0
|
|
20240104,143300,998988350,31850,31850,31850,31850,0
|
|
20240104,143200,998988350,31850,31850,31850,31850,0
|
|
20240104,143100,998988350,31850,31850,31850,31850,0
|
|
20240104,143000,998988350,31850,31850,31850,31850,0
|
|
20240104,142900,998988350,31850,31850,31850,31850,62
|
|
20240104,142800,997013650,31850,31850,31850,31850,0
|
|
20240104,142700,997013650,31850,31900,31900,31850,484
|
|
20240104,142600,981575350,31950,31950,31950,31950,9
|
|
20240104,142500,981287800,31900,31900,31900,31900,0
|
|
20240104,142400,981287800,31900,31900,31900,31900,0
|
|
20240104,142300,981287800,31900,31900,31900,31900,0
|
|
20240104,142200,981287800,31900,31900,31900,31900,0
|
|
20240104,142100,981287800,31900,31900,31900,31900,0
|
|
20240104,142000,981287800,31900,31900,31900,31900,0
|
|
20240104,141900,981287800,31900,31900,31900,31900,10
|
|
20240104,141800,980968800,31900,31900,31900,31900,1
|
|
20240104,141700,980936900,31900,31950,31950,31900,137
|
|
20240104,141600,976562850,31950,32000,32000,31950,247
|
|
20240104,141500,968659600,32000,32000,32000,32000,0
|
|
20240104,141400,968659600,32000,32000,32000,32000,90
|
|
20240104,141300,965779600,32000,32000,32000,32000,10
|
|
20240104,141200,965459600,32000,32000,32000,32000,10
|
|
20240104,141100,965139600,32000,32000,32000,32000,106
|
|
20240104,141000,961747600,32000,32100,32100,32000,28
|
|
20240104,140900,960851000,32100,32100,32100,32100,4
|
|
20240104,140800,960722600,32150,32150,32150,32150,50
|
|
20240104,140700,959115100,32100,32100,32100,32100,6
|
|
20240104,140600,958922500,32050,32100,32100,32050,802
|
|
20240104,140500,933183400,32150,32150,32150,32150,0
|
|
20240104,140400,933183400,32150,32150,32150,32150,1
|
|
20240104,140300,933151250,32100,32100,32100,32100,0
|
|
20240104,140200,933151250,32100,32100,32100,32100,1
|
|
20240104,140100,933119150,32050,32050,32050,32050,30
|
|
20240104,140000,932157650,32050,32050,32050,32050,0
|
|
20240104,135900,932157650,32050,32050,32050,32050,18
|
|
20240104,135800,931580750,32050,32050,32050,32050,0
|
|
20240104,135700,931580750,32050,32050,32050,32050,0
|
|
20240104,135600,931580750,32050,32050,32050,32050,0
|
|
20240104,135500,931580750,32050,32050,32050,32050,0
|
|
20240104,135400,931580750,32050,32050,32050,32050,0
|
|
20240104,135300,931580750,32050,32050,32050,32050,1
|
|
20240104,135200,931548700,32000,32000,32000,32000,264
|
|
20240104,135100,923100700,32050,32050,32050,32050,0
|
|
20240104,135000,923100700,32050,32050,32050,32050,0
|
|
20240104,134900,923100700,32050,32050,32050,32050,22
|
|
20240104,134800,922395600,32050,32050,32050,32050,80
|
|
20240104,134700,919831600,32050,32050,32050,32050,39
|
|
20240104,134600,918581650,32100,32100,32100,32100,50
|
|
20240104,134500,916976650,32100,32150,32150,32100,136
|
|
20240104,134400,912610750,32150,32300,32300,32150,5
|
|
20240104,134300,912449500,32350,32300,32350,32100,54
|
|
20240104,134200,910705550,32350,32350,32350,32350,50
|
|
20240104,134100,909088050,32350,32350,32350,32350,0
|
|
20240104,134000,909088050,32350,32300,32350,32300,3
|
|
20240104,133900,908991100,32300,32300,32300,32300,1
|
|
20240104,133800,908958800,32300,32300,32300,32300,0
|
|
20240104,133700,908958800,32300,32300,32300,32300,14
|
|
20240104,133600,908506600,32300,32300,32300,32300,0
|
|
20240104,133500,908506600,32300,32300,32300,32300,13
|
|
20240104,133400,908086700,32300,32300,32300,32300,0
|
|
20240104,133300,908086700,32300,32300,32300,32300,10
|
|
20240104,133200,907763700,32350,32300,32350,32300,201
|
|
20240104,133100,901262150,32300,32050,32300,32000,186
|
|
20240104,133000,895256600,32000,32050,32050,32000,30
|
|
20240104,132900,894295450,32300,32300,32300,32300,5
|
|
20240104,132800,894133950,32300,32200,32300,32200,10
|
|
20240104,132700,893811850,32200,32100,32200,32100,6
|
|
20240104,132600,893619000,32100,32100,32100,32100,0
|
|
20240104,132500,893619000,32100,32100,32100,32100,0
|
|
20240104,132400,893619000,32100,32100,32100,32100,0
|
|
20240104,132300,893619000,32100,32100,32100,32100,0
|
|
20240104,132200,893619000,32100,32100,32100,32100,14
|
|
20240104,132100,893169600,32100,32100,32100,32100,0
|
|
20240104,132000,893169600,32100,32100,32100,32100,0
|
|
20240104,131900,893169600,32100,32100,32100,32100,0
|
|
20240104,131800,893169600,32100,32100,32100,32100,1
|
|
20240104,131700,893137500,32200,32200,32200,32200,1
|
|
20240104,131600,893105300,31950,32100,32100,31950,368
|
|
20240104,131500,881305300,32200,32150,32200,32150,131
|
|
20240104,131400,877093300,32250,32300,32300,32250,19
|
|
20240104,131300,876480450,32350,32200,32350,32200,56
|
|
20240104,131200,874673450,32200,32450,32450,32200,209
|
|
20240104,131100,867918400,32450,32300,32500,32250,606
|
|
20240104,131000,848247800,32200,32200,32200,32200,0
|
|
20240104,130900,848247800,32200,32200,32200,32200,47
|
|
20240104,130800,846734400,32300,32300,32300,32300,0
|
|
20240104,130700,846734400,32300,32300,32300,32300,0
|
|
20240104,130600,846734400,32300,32300,32300,32300,0
|
|
20240104,130500,846734400,32300,32300,32300,32300,31
|
|
20240104,130400,845733100,32400,32400,32400,32400,1
|
|
20240104,130300,845700700,32400,32300,32500,32100,1115
|
|
20240104,130200,809564200,32400,32400,32400,32400,150
|
|
20240104,130100,804704200,32350,32400,32400,32350,465
|
|
20240104,130000,789643600,32400,32400,32400,32400,180
|
|
20240104,125900,783811600,32400,32450,32450,32400,167
|
|
20240104,125800,778397450,32450,32450,32450,32450,251
|
|
20240104,125700,770252500,32500,32400,32500,32400,335
|
|
20240104,125600,759378150,32400,32200,32400,32200,695
|
|
20240104,125500,736901300,32200,32150,32200,32150,66
|
|
20240104,125400,734776350,32150,32150,32150,32150,1
|
|
20240104,125300,734744200,32150,32150,32150,32150,1
|
|
20240104,125200,734712050,32100,32150,32150,32100,151
|
|
20240104,125100,729857850,32150,32150,32150,32150,51
|
|
20240104,125000,728218200,32100,32100,32100,32100,50
|
|
20240104,124900,726613200,32100,32100,32100,32100,1
|
|
20240104,124800,726581100,32100,32100,32100,32100,0
|
|
20240104,124700,726581100,32100,32100,32100,32100,0
|
|
20240104,124600,726581100,32100,32100,32100,32100,5
|
|
20240104,124500,726420600,32100,32100,32100,32100,3
|
|
20240104,124400,726324300,32100,32100,32100,32100,0
|
|
20240104,124300,726324300,32100,32200,32200,32100,2
|
|
20240104,124200,726260000,32200,32050,32250,32050,399
|
|
20240104,124100,713405100,32050,32050,32050,32050,0
|
|
20240104,124000,713405100,32050,32050,32050,32050,10
|
|
20240104,123900,713084600,32050,32050,32050,32050,1
|
|
20240104,123800,713052550,32050,32050,32050,32050,1
|
|
20240104,123700,713020500,32100,32200,32200,32100,33
|
|
20240104,123600,711961100,32150,32100,32150,32100,156
|
|
20240104,123500,706953400,32150,32150,32150,32150,21
|
|
20240104,123400,706278250,32250,32250,32250,32250,46
|
|
20240104,123300,704794750,32250,32200,32250,32150,21
|
|
20240104,123200,704118100,32200,31950,32200,31950,1080
|
|
20240104,123100,669472300,31850,31900,31900,31850,42
|
|
20240104,123000,668132650,31800,31800,31800,31800,0
|
|
20240104,122900,668132650,31800,31700,31800,31700,194
|
|
20240104,122800,661974550,31750,31750,31750,31750,0
|
|
20240104,122700,661974550,31750,31750,31750,31750,33
|
|
20240104,122600,660926800,31750,31750,31750,31750,69
|
|
20240104,122500,658736050,31750,31750,31750,31750,44
|
|
20240104,122400,657339050,31750,31750,31750,31750,0
|
|
20240104,122300,657339050,31750,31750,31750,31750,0
|
|
20240104,122200,657339050,31750,31750,31750,31750,0
|
|
20240104,122100,657339050,31750,31700,31750,31700,82
|
|
20240104,122000,654736350,31700,31700,31700,31700,0
|
|
20240104,121900,654736350,31700,31700,31700,31700,0
|
|
20240104,121800,654736350,31700,31700,31700,31700,0
|
|
20240104,121700,654736350,31700,31700,31700,31700,0
|
|
20240104,121600,654736350,31700,31700,31700,31700,0
|
|
20240104,121500,654736350,31700,31700,31700,31700,0
|
|
20240104,121400,654736350,31700,31700,31700,31700,0
|
|
20240104,121300,654736350,31700,31700,31700,31700,0
|
|
20240104,121200,654736350,31700,31700,31700,31700,2
|
|
20240104,121100,654672950,31700,31700,31700,31700,0
|
|
20240104,121000,654672950,31700,31700,31700,31700,0
|
|
20240104,120900,654672950,31700,31700,31700,31700,0
|
|
20240104,120800,654672950,31700,31700,31700,31700,0
|
|
20240104,120700,654672950,31700,31700,31700,31700,1
|
|
20240104,120600,654641250,31400,31400,31400,31400,0
|
|
20240104,120500,654641250,31400,31400,31400,31400,0
|
|
20240104,120400,654641250,31400,31400,31400,31400,0
|
|
20240104,120300,654641250,31400,31550,31550,31400,1000
|
|
20240104,120200,623165550,31600,31600,31600,31550,14
|
|
20240104,120100,622723200,31600,31600,31600,31600,0
|
|
20240104,120000,622723200,31600,31600,31600,31600,3
|
|
20240104,115900,622628400,31600,31600,31600,31600,6
|
|
20240104,115800,622438800,31600,31600,31600,31600,0
|
|
20240104,115700,622438800,31600,31600,31600,31600,195
|
|
20240104,115600,616276800,31600,31600,31600,31600,0
|
|
20240104,115500,616276800,31600,31600,31600,31600,0
|
|
20240104,115400,616276800,31600,31600,31600,31600,0
|
|
20240104,115300,616276800,31600,31600,31600,31600,1
|
|
20240104,115200,616245200,31600,31600,31600,31600,0
|
|
20240104,115100,616245200,31600,31600,31600,31600,0
|
|
20240104,115000,616245200,31600,31600,31600,31600,2
|
|
20240104,114900,616182000,31600,31600,31600,31600,0
|
|
20240104,114800,616182000,31600,31600,31600,31600,0
|
|
20240104,114700,616182000,31600,31600,31600,31600,2
|
|
20240104,114600,616118800,31600,31600,31600,31600,1
|
|
20240104,114500,616087200,31600,31600,31600,31600,0
|
|
20240104,114400,616087200,31600,31600,31600,31600,0
|
|
20240104,114300,616087200,31600,31600,31600,31600,0
|
|
20240104,114200,616087200,31600,31600,31600,31600,0
|
|
20240104,114100,616087200,31600,31600,31600,31600,0
|
|
20240104,114000,616087200,31600,31600,31600,31600,0
|
|
20240104,113900,616087200,31600,31600,31600,31600,0
|
|
20240104,113800,616087200,31600,31600,31600,31600,0
|
|
20240104,113700,616087200,31600,31600,31600,31600,0
|
|
20240104,113600,616087200,31600,31600,31600,31600,1
|
|
20240104,113500,616055600,31650,31650,31650,31650,0
|
|
20240104,113400,616055600,31650,31650,31650,31650,0
|
|
20240104,113300,616055600,31650,31650,31650,31650,0
|
|
20240104,113200,616055600,31650,31650,31650,31650,3
|
|
20240104,113100,615960650,31650,31650,31650,31650,1
|
|
20240104,113000,615929000,31650,31650,31650,31650,0
|
|
20240104,112900,615929000,31650,31650,31650,31650,0
|
|
20240104,112800,615929000,31650,31650,31650,31650,0
|
|
20240104,112700,615929000,31650,31650,31650,31650,70
|
|
20240104,112600,613713500,31650,31650,31650,31650,0
|
|
20240104,112500,613713500,31650,31650,31650,31650,20
|
|
20240104,112400,613080500,31700,31700,31700,31700,2
|
|
20240104,112300,613017100,31650,31650,31650,31650,0
|
|
20240104,112200,613017100,31650,31650,31650,31650,0
|
|
20240104,112100,613017100,31650,31650,31650,31650,0
|
|
20240104,112000,613017100,31650,31650,31650,31650,0
|
|
20240104,111900,613017100,31650,31650,31650,31650,1
|
|
20240104,111800,612985450,31500,31500,31500,31500,10
|
|
20240104,111700,612670450,31500,31500,31500,31500,0
|
|
20240104,111600,612670450,31500,31500,31500,31500,0
|
|
20240104,111500,612670450,31500,31500,31500,31500,0
|
|
20240104,111400,612670450,31500,31500,31500,31500,0
|
|
20240104,111300,612670450,31500,31500,31500,31500,0
|
|
20240104,111200,612670450,31500,31500,31500,31500,0
|
|
20240104,111100,612670450,31500,31500,31500,31500,0
|
|
20240104,111000,612670450,31500,31500,31500,31500,0
|
|
20240104,110900,612670450,31500,31500,31500,31500,30
|
|
20240104,110800,611725450,31450,31450,31450,31450,0
|
|
20240104,110700,611725450,31450,31450,31450,31450,0
|
|
20240104,110600,611725450,31450,31450,31450,31450,0
|
|
20240104,110500,611725450,31450,31450,31450,31450,0
|
|
20240104,110400,611725450,31450,31450,31450,31450,1
|
|
20240104,110300,611694000,31650,31650,31650,31650,0
|
|
20240104,110200,611694000,31650,31550,31650,31550,6
|
|
20240104,110100,611504400,31700,31700,31700,31700,1
|
|
20240104,110000,611472700,31400,31500,31500,31400,319
|
|
20240104,105900,601433200,31500,31500,31500,31500,0
|
|
20240104,105800,601433200,31500,31500,31500,31500,0
|
|
20240104,105700,601433200,31500,31500,31500,31500,40
|
|
20240104,105600,600173200,31500,31500,31500,31500,0
|
|
20240104,105500,600173200,31500,31500,31500,31500,4
|
|
20240104,105400,600047200,31700,31700,31700,31700,0
|
|
20240104,105300,600047200,31700,31700,31700,31700,0
|
|
20240104,105200,600047200,31700,31700,31700,31700,0
|
|
20240104,105100,600047200,31700,31700,31700,31700,0
|
|
20240104,105000,600047200,31700,31600,31700,31600,759
|
|
20240104,104900,576012700,31650,31700,31700,31650,391
|
|
20240104,104800,563636700,31700,31700,31700,31700,30
|
|
20240104,104700,562685700,31700,31700,31700,31700,0
|
|
20240104,104600,562685700,31700,31700,31700,31700,0
|
|
20240104,104500,562685700,31700,31700,31700,31700,0
|
|
20240104,104400,562685700,31700,31700,31700,31700,10
|
|
20240104,104300,562368700,31650,31650,31650,31650,0
|
|
20240104,104200,562368700,31650,31650,31650,31650,62
|
|
20240104,104100,560406400,31650,31650,31650,31650,71
|
|
20240104,104000,558159250,31650,31550,31650,31550,302
|
|
20240104,103900,548602050,31550,31550,31550,31550,247
|
|
20240104,103800,540809200,31550,31550,31550,31550,5
|
|
20240104,103700,540651450,31550,31500,31550,31500,12
|
|
20240104,103600,540272950,31550,31550,31550,31550,1
|
|
20240104,103500,540241400,31350,31350,31350,31350,69
|
|
20240104,103400,538078250,31300,31300,31300,31300,0
|
|
20240104,103300,538078250,31300,31300,31300,31300,0
|
|
20240104,103200,538078250,31300,31300,31300,31300,1
|
|
20240104,103100,538046950,31300,31300,31300,31300,8
|
|
20240104,103000,537796550,31550,31550,31550,31550,0
|
|
20240104,102900,537796550,31550,31550,31550,31550,1
|
|
20240104,102800,537765000,31300,31300,31300,31300,2
|
|
20240104,102700,537702400,31300,31300,31300,31300,0
|
|
20240104,102600,537702400,31300,31300,31300,31300,10
|
|
20240104,102500,537389400,31300,31350,31350,31300,22
|
|
20240104,102400,536700300,31300,31550,31550,31300,61
|
|
20240104,102300,534776000,31550,31550,31550,31550,15
|
|
20240104,102200,534302750,31550,31350,31550,31300,51
|
|
20240104,102100,532704200,31450,31450,31450,31450,34
|
|
20240104,102000,531634900,31450,31450,31450,31350,69
|
|
20240104,101900,529471250,31650,31650,31650,31650,0
|
|
20240104,101800,529471250,31650,31650,31650,31650,0
|
|
20240104,101700,529471250,31650,31650,31650,31650,40
|
|
20240104,101600,528205250,31700,31700,31700,31700,0
|
|
20240104,101500,528205250,31700,31700,31700,31700,0
|
|
20240104,101400,528205250,31700,31700,31700,31700,0
|
|
20240104,101300,528205250,31700,31700,31700,31700,0
|
|
20240104,101200,528205250,31700,31600,31700,31600,150
|
|
20240104,101100,523451600,31600,31600,31600,31600,2
|
|
20240104,101000,523388400,31600,31600,31600,31600,3
|
|
20240104,100900,523293600,31600,31600,31600,31600,0
|
|
20240104,100800,523293600,31600,31500,31600,31500,179
|
|
20240104,100700,517637650,31450,31450,31450,31450,14
|
|
20240104,100600,517197350,31400,31400,31400,31400,204
|
|
20240104,100500,510791750,31400,31400,31400,31400,0
|
|
20240104,100400,510791750,31400,31400,31400,31400,5
|
|
20240104,100300,510634750,31350,31200,31350,31200,29
|
|
20240104,100200,509725750,31200,31200,31200,31200,0
|
|
20240104,100100,509725750,31200,31200,31200,31200,0
|
|
20240104,100000,509725750,31200,31200,31200,31200,0
|
|
20240104,095900,509725750,31200,31200,31200,31200,20
|
|
20240104,095800,509101750,31200,31200,31200,31200,0
|
|
20240104,095700,509101750,31200,31300,31300,31200,211
|
|
20240104,095600,502499550,31300,31300,31300,31300,5
|
|
20240104,095500,502343050,31250,31250,31250,31250,1
|
|
20240104,095400,502311800,31200,31200,31200,31200,121
|
|
20240104,095300,498536600,31250,31250,31250,31250,209
|
|
20240104,095200,492005350,31250,31300,31300,31250,10
|
|
20240104,095100,491692400,31300,31300,31300,31300,1
|
|
20240104,095000,491661100,31300,31300,31300,31300,22
|
|
20240104,094900,490972500,31350,31350,31350,31350,7
|
|
20240104,094800,490753050,31350,31350,31350,31350,0
|
|
20240104,094700,490753050,31350,31350,31350,31350,13
|
|
20240104,094600,490345500,31350,31400,31400,31350,52
|
|
20240104,094500,488712800,31350,31350,31350,31350,0
|
|
20240104,094400,488712800,31350,31350,31350,31350,59
|
|
20240104,094300,486863150,31350,31350,31350,31350,0
|
|
20240104,094200,486863150,31350,31350,31350,31350,0
|
|
20240104,094100,486863150,31350,31350,31350,31350,49
|
|
20240104,094000,485327000,31350,31350,31350,31350,1
|
|
20240104,093900,485295650,31350,31300,31350,31300,30
|
|
20240104,093800,484355650,31350,31350,31350,31350,0
|
|
20240104,093700,484355650,31350,31350,31350,31350,10
|
|
20240104,093600,484042150,31350,31100,31350,31100,62
|
|
20240104,093500,482109350,31200,31250,31250,31200,70
|
|
20240104,093400,479924900,31350,31350,31350,31200,30
|
|
20240104,093300,478985150,31250,31100,31250,31100,728
|
|
20240104,093200,456258550,31100,31000,31100,31000,184
|
|
20240104,093100,450540050,31000,30950,31000,30950,32
|
|
20240104,093000,449549200,30900,30900,30900,30900,2
|
|
20240104,092900,449487400,30900,30900,30900,30900,71
|
|
20240104,092800,447293500,30800,30800,30800,30800,100
|
|
20240104,092700,444213500,30750,30750,30750,30750,159
|
|
20240104,092600,439324250,30800,30950,30950,30800,317
|
|
20240104,092500,429548950,30900,30900,30900,30900,50
|
|
20240104,092400,428003950,30900,30900,30900,30900,0
|
|
20240104,092300,428003950,30900,30950,30950,30900,634
|
|
20240104,092200,408413150,30900,30900,30900,30900,109
|
|
20240104,092100,405045050,30750,30800,30800,30750,103
|
|
20240104,092000,401876500,30750,30900,30900,30750,43
|
|
20240104,091900,400551250,31200,31200,31200,31200,1
|
|
20240104,091800,400520050,31350,31350,31350,30550,3007
|
|
20240104,091700,307820950,31350,31400,31400,31350,4
|
|
20240104,091600,307695450,31400,31400,31400,31400,0
|
|
20240104,091500,307695450,31400,31400,31400,31400,100
|
|
20240104,091400,304555450,31200,31250,31250,31100,1145
|
|
20240104,091300,268839900,31200,31200,31200,31200,0
|
|
20240104,091200,268839900,31200,31200,31200,31200,262
|
|
20240104,091100,260665500,31450,31450,31450,31450,32
|
|
20240104,091000,259659100,31450,31450,31450,31450,1
|
|
20240104,090900,259627650,31450,31450,31450,31450,1
|
|
20240104,090800,259596200,31450,31200,31450,31200,82
|
|
20240104,090700,257036550,31450,31200,31450,31200,53
|
|
20240104,090600,255382200,31200,31200,31200,31200,2
|
|
20240104,090500,255319800,31200,31500,31700,31200,2431
|
|
20240104,090400,179275800,31500,31500,31500,31500,650
|
|
20240104,090300,158800800,31650,31500,31650,31500,34
|
|
20240104,090200,157729200,31500,31500,31500,31500,102
|
|
20240104,090100,154516200,31500,31700,31700,31050,555
|
|
20240104,090000,137135600,31750,32150,32400,31750,4263
|