755 lines
38 KiB
CSV
755 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,213200,534281300,31450,31450,31450,31450,353
|
|
20240105,213100,534281300,31450,31450,31450,31450,0
|
|
20240105,213000,534281300,31450,31450,31450,31450,0
|
|
20240105,212900,534281300,31450,31450,31450,31450,0
|
|
20240105,212800,534281300,31450,31450,31450,31450,0
|
|
20240105,212700,534281300,31450,31450,31450,31450,0
|
|
20240105,212600,534281300,31450,31450,31450,31450,0
|
|
20240105,212500,534281300,31450,31450,31450,31450,0
|
|
20240105,212400,534281300,31450,31450,31450,31450,0
|
|
20240105,212300,534281300,31450,31450,31450,31450,0
|
|
20240105,212200,534281300,31450,31450,31450,31450,0
|
|
20240105,212100,534281300,31450,31450,31450,31450,0
|
|
20240105,212000,534281300,31450,31450,31450,31450,0
|
|
20240105,211900,534281300,31450,31450,31450,31450,0
|
|
20240105,211800,534281300,31450,31450,31450,31450,0
|
|
20240105,211700,534281300,31450,31450,31450,31450,0
|
|
20240105,211600,534281300,31450,31450,31450,31450,0
|
|
20240105,211500,534281300,31450,31450,31450,31450,0
|
|
20240105,211400,534281300,31450,31450,31450,31450,0
|
|
20240105,211300,534281300,31450,31450,31450,31450,0
|
|
20240105,211200,534281300,31450,31450,31450,31450,0
|
|
20240105,211100,534281300,31450,31450,31450,31450,0
|
|
20240105,211000,534281300,31450,31450,31450,31450,0
|
|
20240105,210900,534281300,31450,31450,31450,31450,0
|
|
20240105,210800,534281300,31450,31450,31450,31450,0
|
|
20240105,210700,534281300,31450,31450,31450,31450,0
|
|
20240105,210600,534281300,31450,31450,31450,31450,0
|
|
20240105,210500,534281300,31450,31450,31450,31450,0
|
|
20240105,210400,534281300,31450,31450,31450,31450,0
|
|
20240105,210300,534281300,31450,31450,31450,31450,0
|
|
20240105,210200,534281300,31450,31450,31450,31450,353
|
|
20240105,210100,534281300,31450,31450,31450,31450,0
|
|
20240105,210000,534281300,31450,31450,31450,31450,0
|
|
20240105,205900,534281300,31450,31450,31450,31450,0
|
|
20240105,205800,534281300,31450,31450,31450,31450,0
|
|
20240105,205700,534281300,31450,31450,31450,31450,0
|
|
20240105,205600,534281300,31450,31450,31450,31450,0
|
|
20240105,205500,534281300,31450,31450,31450,31450,0
|
|
20240105,205400,534281300,31450,31450,31450,31450,0
|
|
20240105,205300,534281300,31450,31450,31450,31450,0
|
|
20240105,205200,534281300,31450,31450,31450,31450,0
|
|
20240105,205100,534281300,31450,31450,31450,31450,0
|
|
20240105,205000,534281300,31450,31450,31450,31450,0
|
|
20240105,204900,534281300,31450,31450,31450,31450,0
|
|
20240105,204800,534281300,31450,31450,31450,31450,0
|
|
20240105,204700,534281300,31450,31450,31450,31450,0
|
|
20240105,204600,534281300,31450,31450,31450,31450,0
|
|
20240105,204500,534281300,31450,31450,31450,31450,0
|
|
20240105,204400,534281300,31450,31450,31450,31450,0
|
|
20240105,204300,534281300,31450,31450,31450,31450,0
|
|
20240105,204200,534281300,31450,31450,31450,31450,0
|
|
20240105,204100,534281300,31450,31450,31450,31450,0
|
|
20240105,204000,534281300,31450,31450,31450,31450,0
|
|
20240105,203900,534281300,31450,31450,31450,31450,0
|
|
20240105,203800,534281300,31450,31450,31450,31450,0
|
|
20240105,203700,534281300,31450,31450,31450,31450,0
|
|
20240105,203600,534281300,31450,31450,31450,31450,0
|
|
20240105,203500,534281300,31450,31450,31450,31450,0
|
|
20240105,203400,534281300,31450,31450,31450,31450,0
|
|
20240105,203300,534281300,31450,31450,31450,31450,0
|
|
20240105,203200,534281300,31450,31450,31450,31450,353
|
|
20240105,203100,534281300,31450,31450,31450,31450,0
|
|
20240105,203000,534281300,31450,31450,31450,31450,0
|
|
20240105,202900,534281300,31450,31450,31450,31450,0
|
|
20240105,202800,534281300,31450,31450,31450,31450,0
|
|
20240105,202700,534281300,31450,31450,31450,31450,0
|
|
20240105,202600,534281300,31450,31450,31450,31450,0
|
|
20240105,202500,534281300,31450,31450,31450,31450,0
|
|
20240105,202400,534281300,31450,31450,31450,31450,0
|
|
20240105,202300,534281300,31450,31450,31450,31450,0
|
|
20240105,202200,534281300,31450,31450,31450,31450,0
|
|
20240105,202100,534281300,31450,31450,31450,31450,0
|
|
20240105,202000,534281300,31450,31450,31450,31450,0
|
|
20240105,201900,534281300,31450,31450,31450,31450,0
|
|
20240105,201800,534281300,31450,31450,31450,31450,0
|
|
20240105,201700,534281300,31450,31450,31450,31450,0
|
|
20240105,201600,534281300,31450,31450,31450,31450,0
|
|
20240105,201500,534281300,31450,31450,31450,31450,0
|
|
20240105,201400,534281300,31450,31450,31450,31450,0
|
|
20240105,201300,534281300,31450,31450,31450,31450,0
|
|
20240105,201200,534281300,31450,31450,31450,31450,0
|
|
20240105,201100,534281300,31450,31450,31450,31450,0
|
|
20240105,201000,534281300,31450,31450,31450,31450,0
|
|
20240105,200900,534281300,31450,31450,31450,31450,0
|
|
20240105,200800,534281300,31450,31450,31450,31450,0
|
|
20240105,200700,534281300,31450,31450,31450,31450,0
|
|
20240105,200600,534281300,31450,31450,31450,31450,0
|
|
20240105,200500,534281300,31450,31450,31450,31450,0
|
|
20240105,200400,534281300,31450,31450,31450,31450,0
|
|
20240105,200300,534281300,31450,31450,31450,31450,0
|
|
20240105,200200,534281300,31450,31450,31450,31450,353
|
|
20240105,200100,534281300,31450,31450,31450,31450,0
|
|
20240105,200000,534281300,31450,31450,31450,31450,0
|
|
20240105,195900,534281300,31450,31450,31450,31450,0
|
|
20240105,195800,534281300,31450,31450,31450,31450,0
|
|
20240105,195700,534281300,31450,31450,31450,31450,0
|
|
20240105,195600,534281300,31450,31450,31450,31450,0
|
|
20240105,195500,534281300,31450,31450,31450,31450,0
|
|
20240105,195400,534281300,31450,31450,31450,31450,0
|
|
20240105,195300,534281300,31450,31450,31450,31450,0
|
|
20240105,195200,534281300,31450,31450,31450,31450,0
|
|
20240105,195100,534281300,31450,31450,31450,31450,0
|
|
20240105,195000,534281300,31450,31450,31450,31450,0
|
|
20240105,194900,534281300,31450,31450,31450,31450,0
|
|
20240105,194800,534281300,31450,31450,31450,31450,0
|
|
20240105,194700,534281300,31450,31450,31450,31450,0
|
|
20240105,194600,534281300,31450,31450,31450,31450,0
|
|
20240105,194500,534281300,31450,31450,31450,31450,0
|
|
20240105,194400,534281300,31450,31450,31450,31450,0
|
|
20240105,194300,534281300,31450,31450,31450,31450,0
|
|
20240105,194200,534281300,31450,31450,31450,31450,0
|
|
20240105,194100,534281300,31450,31450,31450,31450,0
|
|
20240105,194000,534281300,31450,31450,31450,31450,0
|
|
20240105,193900,534281300,31450,31450,31450,31450,0
|
|
20240105,193800,534281300,31450,31450,31450,31450,0
|
|
20240105,193700,534281300,31450,31450,31450,31450,0
|
|
20240105,193600,534281300,31450,31450,31450,31450,0
|
|
20240105,193500,534281300,31450,31450,31450,31450,0
|
|
20240105,193400,534281300,31450,31450,31450,31450,0
|
|
20240105,193300,534281300,31450,31450,31450,31450,0
|
|
20240105,193200,534281300,31450,31450,31450,31450,353
|
|
20240105,193100,534281300,31450,31450,31450,31450,0
|
|
20240105,193000,534281300,31450,31450,31450,31450,0
|
|
20240105,192900,534281300,31450,31450,31450,31450,0
|
|
20240105,192800,534281300,31450,31450,31450,31450,0
|
|
20240105,192700,534281300,31450,31450,31450,31450,0
|
|
20240105,192600,534281300,31450,31450,31450,31450,0
|
|
20240105,192500,534281300,31450,31450,31450,31450,0
|
|
20240105,192400,534281300,31450,31450,31450,31450,0
|
|
20240105,192300,534281300,31450,31450,31450,31450,0
|
|
20240105,192200,534281300,31450,31450,31450,31450,0
|
|
20240105,192100,534281300,31450,31450,31450,31450,0
|
|
20240105,192000,534281300,31450,31450,31450,31450,0
|
|
20240105,191900,534281300,31450,31450,31450,31450,0
|
|
20240105,191800,534281300,31450,31450,31450,31450,0
|
|
20240105,191700,534281300,31450,31450,31450,31450,0
|
|
20240105,191600,534281300,31450,31450,31450,31450,0
|
|
20240105,191500,534281300,31450,31450,31450,31450,0
|
|
20240105,191400,534281300,31450,31450,31450,31450,0
|
|
20240105,191300,534281300,31450,31450,31450,31450,0
|
|
20240105,191200,534281300,31450,31450,31450,31450,0
|
|
20240105,191100,534281300,31450,31450,31450,31450,0
|
|
20240105,191000,534281300,31450,31450,31450,31450,0
|
|
20240105,190900,534281300,31450,31450,31450,31450,0
|
|
20240105,190800,534281300,31450,31450,31450,31450,0
|
|
20240105,190700,534281300,31450,31450,31450,31450,0
|
|
20240105,190600,534281300,31450,31450,31450,31450,0
|
|
20240105,190500,534281300,31450,31450,31450,31450,0
|
|
20240105,190400,534281300,31450,31450,31450,31450,0
|
|
20240105,190300,534281300,31450,31450,31450,31450,0
|
|
20240105,190200,534281300,31450,31450,31450,31450,353
|
|
20240105,190100,534281300,31450,31450,31450,31450,0
|
|
20240105,190000,534281300,31450,31450,31450,31450,0
|
|
20240105,185900,534281300,31450,31450,31450,31450,0
|
|
20240105,185800,534281300,31450,31450,31450,31450,0
|
|
20240105,185700,534281300,31450,31450,31450,31450,0
|
|
20240105,185600,534281300,31450,31450,31450,31450,0
|
|
20240105,185500,534281300,31450,31450,31450,31450,0
|
|
20240105,185400,534281300,31450,31450,31450,31450,0
|
|
20240105,185300,534281300,31450,31450,31450,31450,0
|
|
20240105,185200,534281300,31450,31450,31450,31450,0
|
|
20240105,185100,534281300,31450,31450,31450,31450,0
|
|
20240105,185000,534281300,31450,31450,31450,31450,0
|
|
20240105,184900,534281300,31450,31450,31450,31450,0
|
|
20240105,184800,534281300,31450,31450,31450,31450,0
|
|
20240105,184700,534281300,31450,31450,31450,31450,0
|
|
20240105,184600,534281300,31450,31450,31450,31450,0
|
|
20240105,184500,534281300,31450,31450,31450,31450,0
|
|
20240105,184400,534281300,31450,31450,31450,31450,0
|
|
20240105,184300,534281300,31450,31450,31450,31450,0
|
|
20240105,184200,534281300,31450,31450,31450,31450,0
|
|
20240105,184100,534281300,31450,31450,31450,31450,0
|
|
20240105,184000,534281300,31450,31450,31450,31450,0
|
|
20240105,183900,534281300,31450,31450,31450,31450,0
|
|
20240105,183800,534281300,31450,31450,31450,31450,0
|
|
20240105,183700,534281300,31450,31450,31450,31450,0
|
|
20240105,183600,534281300,31450,31450,31450,31450,0
|
|
20240105,183500,534281300,31450,31450,31450,31450,0
|
|
20240105,183400,534281300,31450,31450,31450,31450,0
|
|
20240105,183300,534281300,31450,31450,31450,31450,0
|
|
20240105,183200,534281300,31450,31450,31450,31450,353
|
|
20240105,183100,534281300,31450,31450,31450,31450,0
|
|
20240105,183000,534281300,31450,31450,31450,31450,0
|
|
20240105,182900,534281300,31450,31450,31450,31450,0
|
|
20240105,182800,534281300,31450,31450,31450,31450,0
|
|
20240105,182700,534281300,31450,31450,31450,31450,0
|
|
20240105,182600,534281300,31450,31450,31450,31450,0
|
|
20240105,182500,534281300,31450,31450,31450,31450,0
|
|
20240105,182400,534281300,31450,31450,31450,31450,0
|
|
20240105,182300,534281300,31450,31450,31450,31450,0
|
|
20240105,182200,534281300,31450,31450,31450,31450,0
|
|
20240105,182100,534281300,31450,31450,31450,31450,0
|
|
20240105,182000,534281300,31450,31450,31450,31450,0
|
|
20240105,181900,534281300,31450,31450,31450,31450,0
|
|
20240105,181800,534281300,31450,31450,31450,31450,0
|
|
20240105,181700,534281300,31450,31450,31450,31450,0
|
|
20240105,181600,534281300,31450,31450,31450,31450,0
|
|
20240105,181500,534281300,31450,31450,31450,31450,0
|
|
20240105,181400,534281300,31450,31450,31450,31450,0
|
|
20240105,181300,534281300,31450,31450,31450,31450,0
|
|
20240105,181200,534281300,31450,31450,31450,31450,0
|
|
20240105,181100,534281300,31450,31450,31450,31450,0
|
|
20240105,181000,534281300,31450,31450,31450,31450,0
|
|
20240105,180900,534281300,31450,31450,31450,31450,0
|
|
20240105,180800,534281300,31450,31450,31450,31450,0
|
|
20240105,180700,534281300,31450,31450,31450,31450,0
|
|
20240105,180600,534281300,31450,31450,31450,31450,0
|
|
20240105,180500,534281300,31450,31450,31450,31450,0
|
|
20240105,180400,534281300,31450,31450,31450,31450,0
|
|
20240105,180300,534281300,31450,31450,31450,31450,0
|
|
20240105,180200,534281300,31450,31450,31450,31450,353
|
|
20240105,180100,534281300,31450,31450,31450,31450,0
|
|
20240105,180000,534281300,31450,31450,31450,31450,0
|
|
20240105,175900,534281300,31450,31450,31450,31450,0
|
|
20240105,175800,534281300,31450,31450,31450,31450,0
|
|
20240105,175700,534281300,31450,31450,31450,31450,0
|
|
20240105,175600,534281300,31450,31450,31450,31450,0
|
|
20240105,175500,534281300,31450,31450,31450,31450,0
|
|
20240105,175400,534281300,31450,31450,31450,31450,0
|
|
20240105,175300,534281300,31450,31450,31450,31450,0
|
|
20240105,175200,534281300,31450,31450,31450,31450,0
|
|
20240105,175100,534281300,31450,31450,31450,31450,0
|
|
20240105,175000,534281300,31450,31450,31450,31450,0
|
|
20240105,174900,534281300,31450,31450,31450,31450,0
|
|
20240105,174800,534281300,31450,31450,31450,31450,0
|
|
20240105,174700,534281300,31450,31450,31450,31450,0
|
|
20240105,174600,534281300,31450,31450,31450,31450,0
|
|
20240105,174500,534281300,31450,31450,31450,31450,0
|
|
20240105,174400,534281300,31450,31450,31450,31450,0
|
|
20240105,174300,534281300,31450,31450,31450,31450,0
|
|
20240105,174200,534281300,31450,31450,31450,31450,0
|
|
20240105,174100,534281300,31450,31450,31450,31450,0
|
|
20240105,174000,534281300,31450,31450,31450,31450,0
|
|
20240105,173900,534281300,31450,31450,31450,31450,0
|
|
20240105,173800,534281300,31450,31450,31450,31450,0
|
|
20240105,173700,534281300,31450,31450,31450,31450,0
|
|
20240105,173600,534281300,31450,31450,31450,31450,0
|
|
20240105,173500,534281300,31450,31450,31450,31450,0
|
|
20240105,173400,534281300,31450,31450,31450,31450,0
|
|
20240105,173300,534281300,31450,31450,31450,31450,0
|
|
20240105,173200,534281300,31450,31450,31450,31450,353
|
|
20240105,173100,534281300,31450,31450,31450,31450,0
|
|
20240105,173000,534281300,31450,31450,31450,31450,0
|
|
20240105,172900,534281300,31450,31450,31450,31450,0
|
|
20240105,172800,534281300,31450,31450,31450,31450,0
|
|
20240105,172700,534281300,31450,31450,31450,31450,0
|
|
20240105,172600,534281300,31450,31450,31450,31450,0
|
|
20240105,172500,534281300,31450,31450,31450,31450,0
|
|
20240105,172400,534281300,31450,31450,31450,31450,0
|
|
20240105,172300,534281300,31450,31450,31450,31450,0
|
|
20240105,172200,534281300,31450,31450,31450,31450,0
|
|
20240105,172100,534281300,31450,31450,31450,31450,0
|
|
20240105,172000,534281300,31450,31450,31450,31450,0
|
|
20240105,171900,534281300,31450,31450,31450,31450,0
|
|
20240105,171800,534281300,31450,31450,31450,31450,0
|
|
20240105,171700,534281300,31450,31450,31450,31450,0
|
|
20240105,171600,534281300,31450,31450,31450,31450,0
|
|
20240105,171500,534281300,31450,31450,31450,31450,0
|
|
20240105,171400,534281300,31450,31450,31450,31450,0
|
|
20240105,171300,534281300,31450,31450,31450,31450,0
|
|
20240105,171200,534281300,31450,31450,31450,31450,0
|
|
20240105,171100,534281300,31450,31450,31450,31450,0
|
|
20240105,171000,534281300,31450,31450,31450,31450,0
|
|
20240105,170900,534281300,31450,31450,31450,31450,0
|
|
20240105,170800,534281300,31450,31450,31450,31450,0
|
|
20240105,170700,534281300,31450,31450,31450,31450,0
|
|
20240105,170600,534281300,31450,31450,31450,31450,0
|
|
20240105,170500,534281300,31450,31450,31450,31450,0
|
|
20240105,170400,534281300,31450,31450,31450,31450,0
|
|
20240105,170300,534281300,31450,31450,31450,31450,0
|
|
20240105,170200,534281300,31450,31450,31450,31450,353
|
|
20240105,170100,534281300,31450,31450,31450,31450,0
|
|
20240105,170000,534281300,31450,31450,31450,31450,0
|
|
20240105,165900,534281300,31450,31450,31450,31450,0
|
|
20240105,165800,534281300,31450,31450,31450,31450,0
|
|
20240105,165700,534281300,31450,31450,31450,31450,0
|
|
20240105,165600,534281300,31450,31450,31450,31450,0
|
|
20240105,165500,534281300,31450,31450,31450,31450,0
|
|
20240105,165400,534281300,31450,31450,31450,31450,0
|
|
20240105,165300,534281300,31450,31450,31450,31450,0
|
|
20240105,165200,534281300,31450,31450,31450,31450,0
|
|
20240105,165100,534281300,31450,31450,31450,31450,0
|
|
20240105,165000,534281300,31450,31450,31450,31450,0
|
|
20240105,164900,534281300,31450,31450,31450,31450,0
|
|
20240105,164800,534281300,31450,31450,31450,31450,0
|
|
20240105,164700,534281300,31450,31450,31450,31450,0
|
|
20240105,164600,534281300,31450,31450,31450,31450,0
|
|
20240105,164500,534281300,31450,31450,31450,31450,0
|
|
20240105,164400,534281300,31450,31450,31450,31450,0
|
|
20240105,164300,534281300,31450,31450,31450,31450,0
|
|
20240105,164200,534281300,31450,31450,31450,31450,0
|
|
20240105,164100,534281300,31450,31450,31450,31450,0
|
|
20240105,164000,534281300,31450,31450,31450,31450,0
|
|
20240105,163900,534281300,31450,31450,31450,31450,0
|
|
20240105,163800,534281300,31450,31450,31450,31450,0
|
|
20240105,163700,534281300,31450,31450,31450,31450,0
|
|
20240105,163600,534281300,31450,31450,31450,31450,0
|
|
20240105,163500,534281300,31450,31450,31450,31450,0
|
|
20240105,163400,534281300,31450,31450,31450,31450,0
|
|
20240105,163300,534281300,31450,31450,31450,31450,0
|
|
20240105,163200,534281300,31450,31450,31450,31450,353
|
|
20240105,163100,534281300,31450,31450,31450,31450,0
|
|
20240105,163000,534281300,31450,31450,31450,31450,0
|
|
20240105,162900,534281300,31450,31450,31450,31450,0
|
|
20240105,162800,534281300,31450,31450,31450,31450,0
|
|
20240105,162700,534281300,31450,31450,31450,31450,0
|
|
20240105,162600,534281300,31450,31450,31450,31450,0
|
|
20240105,162500,534281300,31450,31450,31450,31450,0
|
|
20240105,162400,534281300,31450,31450,31450,31450,0
|
|
20240105,162300,534281300,31450,31450,31450,31450,0
|
|
20240105,162200,534281300,31450,31450,31450,31450,0
|
|
20240105,162100,534281300,31450,31450,31450,31450,0
|
|
20240105,162000,534281300,31450,31450,31450,31450,0
|
|
20240105,161900,534281300,31450,31450,31450,31450,0
|
|
20240105,161800,534281300,31450,31450,31450,31450,0
|
|
20240105,161700,534281300,31450,31450,31450,31450,0
|
|
20240105,161600,534281300,31450,31450,31450,31450,0
|
|
20240105,161500,534281300,31450,31450,31450,31450,0
|
|
20240105,161400,534281300,31450,31450,31450,31450,0
|
|
20240105,161300,534281300,31450,31450,31450,31450,0
|
|
20240105,161200,534281300,31450,31450,31450,31450,0
|
|
20240105,161100,534281300,31450,31450,31450,31450,0
|
|
20240105,161000,534281300,31450,31450,31450,31450,0
|
|
20240105,160900,534281300,31450,31450,31450,31450,0
|
|
20240105,160800,534281300,31450,31450,31450,31450,0
|
|
20240105,160700,534281300,31450,31450,31450,31450,0
|
|
20240105,160600,534281300,31450,31450,31450,31450,0
|
|
20240105,160500,534281300,31450,31450,31450,31450,0
|
|
20240105,160400,534281300,31450,31450,31450,31450,0
|
|
20240105,160300,534281300,31450,31450,31450,31450,0
|
|
20240105,160200,534281300,31450,31450,31450,31450,353
|
|
20240105,160100,534281300,31450,31450,31450,31450,0
|
|
20240105,160000,534281300,31450,31450,31450,31450,0
|
|
20240105,155900,534281300,31450,31450,31450,31450,0
|
|
20240105,155800,534281300,31450,31450,31450,31450,0
|
|
20240105,155700,534281300,31450,31450,31450,31450,0
|
|
20240105,155600,534281300,31450,31450,31450,31450,0
|
|
20240105,155500,534281300,31450,31450,31450,31450,0
|
|
20240105,155400,534281300,31450,31450,31450,31450,0
|
|
20240105,155300,534281300,31450,31450,31450,31450,0
|
|
20240105,155200,534281300,31450,31450,31450,31450,0
|
|
20240105,155100,534281300,31450,31450,31450,31450,0
|
|
20240105,155000,534281300,31450,31450,31450,31450,0
|
|
20240105,154900,534281300,31450,31450,31450,31450,0
|
|
20240105,154800,534281300,31450,31450,31450,31450,0
|
|
20240105,154700,534281300,31450,31450,31450,31450,0
|
|
20240105,154600,534281300,31450,31450,31450,31450,0
|
|
20240105,154500,534281300,31450,31450,31450,31450,0
|
|
20240105,154400,534281300,31450,31450,31450,31450,0
|
|
20240105,154300,534281300,31450,31450,31450,31450,0
|
|
20240105,154200,534281300,31450,31450,31450,31450,0
|
|
20240105,154100,534281300,31450,31450,31450,31450,0
|
|
20240105,154000,534281300,31450,31450,31450,31450,0
|
|
20240105,153900,534281300,31450,31450,31450,31450,0
|
|
20240105,153800,534281300,31450,31450,31450,31450,0
|
|
20240105,153700,534281300,31450,31450,31450,31450,0
|
|
20240105,153600,534281300,31450,31450,31450,31450,0
|
|
20240105,153500,534281300,31450,31450,31450,31450,0
|
|
20240105,153400,534281300,31450,31450,31450,31450,0
|
|
20240105,153300,534281300,31450,31450,31450,31450,0
|
|
20240105,153200,534281300,31450,31450,31450,31450,353
|
|
20240105,153100,534281300,31450,31450,31450,31450,0
|
|
20240105,153000,534281300,31450,31450,31450,31450,353
|
|
20240105,152900,523179450,31500,31500,31500,31500,0
|
|
20240105,152800,523179450,31500,31500,31500,31500,0
|
|
20240105,152700,523179450,31500,31500,31500,31500,0
|
|
20240105,152600,523179450,31500,31500,31500,31500,0
|
|
20240105,152500,523179450,31500,31500,31500,31500,0
|
|
20240105,152400,523179450,31500,31500,31500,31500,0
|
|
20240105,152300,523179450,31500,31500,31500,31500,0
|
|
20240105,152200,523179450,31500,31500,31500,31500,0
|
|
20240105,152100,523179450,31500,31500,31500,31500,0
|
|
20240105,152000,523179450,31500,31500,31500,31500,0
|
|
20240105,151900,523179450,31500,31350,31500,31350,185
|
|
20240105,151800,517378950,31500,31350,31500,31350,4
|
|
20240105,151700,517253100,31500,31450,31500,31450,22
|
|
20240105,151600,516561100,31500,31350,31500,31350,15
|
|
20240105,151500,516090100,31450,31450,31450,31450,40
|
|
20240105,151400,514832100,31500,31500,31500,31500,0
|
|
20240105,151300,514832100,31500,31500,31500,31500,6
|
|
20240105,151200,514643100,31500,31350,31500,31350,201
|
|
20240105,151100,508341600,31500,31500,31500,31500,0
|
|
20240105,151000,508341600,31500,31500,31500,31500,0
|
|
20240105,150900,508341600,31500,31350,31500,31350,28
|
|
20240105,150800,507463050,31550,31550,31550,31550,12
|
|
20240105,150700,507084450,31550,31550,31550,31550,0
|
|
20240105,150600,507084450,31550,31350,31550,31350,6
|
|
20240105,150500,506895350,31550,31550,31550,31550,10
|
|
20240105,150400,506579850,31350,31600,31600,31350,20
|
|
20240105,150300,505950600,31600,31600,31600,31600,3
|
|
20240105,150200,505855800,31600,31600,31600,31600,81
|
|
20240105,150100,503296200,31600,31600,31600,31600,0
|
|
20240105,150000,503296200,31600,31600,31600,31600,17
|
|
20240105,145900,502759000,31600,31500,31600,31500,10
|
|
20240105,145800,502443800,31500,31500,31500,31500,210
|
|
20240105,145700,495828800,31500,31450,31500,31450,12
|
|
20240105,145600,495451350,31450,31450,31450,31450,9
|
|
20240105,145500,495168300,31300,31300,31300,31300,0
|
|
20240105,145400,495168300,31300,31350,31350,31300,45
|
|
20240105,145300,493759500,31450,31450,31450,31450,0
|
|
20240105,145200,493759500,31450,31450,31450,31450,0
|
|
20240105,145100,493759500,31450,31300,31450,31300,39
|
|
20240105,145000,492537150,31450,31500,31500,31350,25
|
|
20240105,144900,491753000,31350,31350,31350,31350,100
|
|
20240105,144800,488618000,31500,31500,31500,31500,0
|
|
20240105,144700,488618000,31500,31500,31500,31500,11
|
|
20240105,144600,488271500,31450,31450,31450,31450,1000
|
|
20240105,144500,456821500,31450,31450,31450,31450,0
|
|
20240105,144400,456821500,31450,31450,31450,31450,0
|
|
20240105,144300,456821500,31450,31450,31450,31450,13
|
|
20240105,144200,456412650,31450,31450,31450,31450,0
|
|
20240105,144100,456412650,31450,31450,31450,31450,0
|
|
20240105,144000,456412650,31450,31450,31450,31450,0
|
|
20240105,143900,456412650,31450,31450,31450,31450,8
|
|
20240105,143800,456161050,31300,31350,31350,31300,238
|
|
20240105,143700,448703500,31500,31500,31500,31500,2
|
|
20240105,143600,448640500,31350,31350,31350,31350,0
|
|
20240105,143500,448640500,31350,31350,31350,31350,45
|
|
20240105,143400,447229750,31500,31500,31500,31500,13
|
|
20240105,143300,446820250,31500,31500,31500,31500,0
|
|
20240105,143200,446820250,31500,31500,31500,31500,0
|
|
20240105,143100,446820250,31500,31450,31500,31450,10
|
|
20240105,143000,446505500,31450,31500,31500,31450,10
|
|
20240105,142900,446190850,31500,31450,31500,31450,10
|
|
20240105,142800,445876250,31500,31500,31500,31500,0
|
|
20240105,142700,445876250,31500,31500,31500,31500,0
|
|
20240105,142600,445876250,31500,31500,31500,31500,12
|
|
20240105,142500,445498250,31500,31500,31500,31500,0
|
|
20240105,142400,445498250,31500,31500,31500,31500,0
|
|
20240105,142300,445498250,31500,31500,31500,31500,0
|
|
20240105,142200,445498250,31500,31500,31500,31500,9
|
|
20240105,142100,445214750,31500,31500,31500,31500,0
|
|
20240105,142000,445214750,31500,31500,31500,31300,48
|
|
20240105,141900,443710700,31500,31500,31500,31500,0
|
|
20240105,141800,443710700,31500,31500,31500,31500,0
|
|
20240105,141700,443710700,31500,31500,31500,31500,11
|
|
20240105,141600,443364200,31500,31500,31500,31500,0
|
|
20240105,141500,443364200,31500,31500,31500,31500,0
|
|
20240105,141400,443364200,31500,31500,31500,31500,0
|
|
20240105,141300,443364200,31500,31500,31500,31500,10
|
|
20240105,141200,443049200,31500,31500,31500,31500,5
|
|
20240105,141100,442891700,31250,31250,31250,31250,2
|
|
20240105,141000,442829200,31500,31500,31500,31500,3
|
|
20240105,140900,442734700,31500,31500,31500,31500,13
|
|
20240105,140800,442325200,31500,31500,31500,31500,0
|
|
20240105,140700,442325200,31500,31500,31500,31500,26
|
|
20240105,140600,441506200,31500,31500,31500,31500,0
|
|
20240105,140500,441506200,31500,31400,31500,31400,60
|
|
20240105,140400,439619550,31400,31400,31400,31400,1
|
|
20240105,140300,439588150,31400,31400,31400,31400,5
|
|
20240105,140200,439431150,31300,31300,31300,31300,0
|
|
20240105,140100,439431150,31300,31300,31300,31300,42
|
|
20240105,140000,438116550,31450,31500,31500,31400,15
|
|
20240105,135900,437644700,31500,31500,31500,31500,0
|
|
20240105,135800,437644700,31500,31500,31500,31500,0
|
|
20240105,135700,437644700,31500,31500,31500,31500,50
|
|
20240105,135600,436069700,31500,31500,31500,31500,10
|
|
20240105,135500,435754700,31500,31500,31500,31500,10
|
|
20240105,135400,435439700,31500,31500,31500,31500,0
|
|
20240105,135300,435439700,31500,31500,31500,31500,0
|
|
20240105,135200,435439700,31500,31500,31500,31500,23
|
|
20240105,135100,434715200,31500,31450,31500,31450,35
|
|
20240105,135000,433612850,31450,31450,31450,31450,3
|
|
20240105,134900,433518500,31450,31450,31450,31450,0
|
|
20240105,134800,433518500,31450,31450,31450,31450,7
|
|
20240105,134700,433298350,31450,31450,31450,31450,0
|
|
20240105,134600,433298350,31450,31450,31450,31450,0
|
|
20240105,134500,433298350,31450,31450,31450,31450,0
|
|
20240105,134400,433298350,31450,31450,31450,31450,0
|
|
20240105,134300,433298350,31450,31450,31450,31450,11
|
|
20240105,134200,432952400,31450,31450,31450,31450,0
|
|
20240105,134100,432952400,31450,31450,31450,31450,13
|
|
20240105,134000,432543550,31450,31450,31450,31450,2
|
|
20240105,133900,432480650,31450,31450,31450,31450,10
|
|
20240105,133800,432166150,31450,31450,31450,31450,0
|
|
20240105,133700,432166150,31450,31450,31450,31450,0
|
|
20240105,133600,432166150,31450,31450,31450,31450,0
|
|
20240105,133500,432166150,31450,31450,31450,31450,13
|
|
20240105,133400,431757300,31250,31250,31250,31250,16
|
|
20240105,133300,431257300,31250,31250,31250,31250,110
|
|
20240105,133200,427819800,31250,31250,31250,31250,0
|
|
20240105,133100,427819800,31250,31250,31250,31250,8
|
|
20240105,133000,427569800,31250,31250,31250,31250,2
|
|
20240105,132900,427507300,31250,31250,31250,31250,30
|
|
20240105,132800,426569800,31250,31250,31250,31250,0
|
|
20240105,132700,426569800,31250,31250,31250,31250,0
|
|
20240105,132600,426569800,31250,31250,31250,31250,11
|
|
20240105,132500,426226050,31150,31150,31150,31150,0
|
|
20240105,132400,426226050,31150,31150,31150,31150,0
|
|
20240105,132300,426226050,31150,31150,31150,31150,0
|
|
20240105,132200,426226050,31150,31250,31250,31150,12
|
|
20240105,132100,425851250,31250,31250,31250,31250,121
|
|
20240105,132000,422070000,31250,31250,31250,31250,2
|
|
20240105,131900,422007500,31250,31250,31250,31250,0
|
|
20240105,131800,422007500,31250,31250,31250,31250,11
|
|
20240105,131700,421663750,31150,31150,31150,31150,355
|
|
20240105,131600,410605500,31150,31150,31150,31150,0
|
|
20240105,131500,410605500,31150,31150,31150,31150,3
|
|
20240105,131400,410512050,31250,31250,31250,31250,0
|
|
20240105,131300,410512050,31250,31250,31250,31250,10
|
|
20240105,131200,410199550,31200,31200,31200,31200,1
|
|
20240105,131100,410168350,31150,31200,31200,31150,54
|
|
20240105,131000,408485500,31200,31250,31250,31200,10
|
|
20240105,130900,408173400,31250,31250,31250,31250,12
|
|
20240105,130800,407798400,31200,31200,31200,31200,2
|
|
20240105,130700,407736000,31200,31250,31250,31200,317
|
|
20240105,130600,397843350,31400,31400,31400,31400,1
|
|
20240105,130500,397811950,31400,31400,31400,31400,8
|
|
20240105,130400,397560750,31400,31400,31400,31400,0
|
|
20240105,130300,397560750,31400,31400,31400,31400,0
|
|
20240105,130200,397560750,31400,31400,31400,31400,0
|
|
20240105,130100,397560750,31400,31400,31400,31400,13
|
|
20240105,130000,397152550,31450,31450,31450,31450,2
|
|
20240105,125900,397089650,31400,31450,31450,31400,50
|
|
20240105,125800,395518150,31450,31450,31450,31450,0
|
|
20240105,125700,395518150,31450,31450,31450,31450,10
|
|
20240105,125600,395203650,31450,31450,31450,31200,1361
|
|
20240105,125500,352565850,31450,31500,31500,31450,580
|
|
20240105,125400,334307850,31600,31600,31600,31600,0
|
|
20240105,125300,334307850,31600,31600,31600,31600,55
|
|
20240105,125200,332569850,31600,31600,31600,31600,14
|
|
20240105,125100,332127450,31550,31550,31550,31550,0
|
|
20240105,125000,332127450,31550,31500,31550,31500,466
|
|
20240105,124900,317434900,31450,31450,31450,31450,40
|
|
20240105,124800,316176900,31450,31500,31500,31450,67
|
|
20240105,124700,314069400,31500,31500,31500,31500,48
|
|
20240105,124600,312557400,31500,31500,31500,31500,0
|
|
20240105,124500,312557400,31500,31500,31500,31500,1
|
|
20240105,124400,312525900,31500,31500,31500,31500,12
|
|
20240105,124300,312147900,31500,31500,31500,31500,6
|
|
20240105,124200,311958900,31500,31500,31500,31500,0
|
|
20240105,124100,311958900,31500,31500,31500,31500,0
|
|
20240105,124000,311958900,31500,31500,31500,31500,2
|
|
20240105,123900,311895900,31500,31500,31500,31500,9
|
|
20240105,123800,311612400,31450,31450,31450,31450,9
|
|
20240105,123700,311329350,31450,31450,31450,31450,0
|
|
20240105,123600,311329350,31450,31450,31450,31450,54
|
|
20240105,123500,309631050,31500,31500,31500,31500,13
|
|
20240105,123400,309221550,31450,31450,31450,31450,0
|
|
20240105,123300,309221550,31450,31450,31450,31450,0
|
|
20240105,123200,309221550,31450,31450,31450,31450,10
|
|
20240105,123100,308907050,31500,31500,31500,31500,8
|
|
20240105,123000,308655050,31500,31500,31500,31500,2
|
|
20240105,122900,308592050,31500,31500,31500,31500,0
|
|
20240105,122800,308592050,31500,31500,31500,31500,0
|
|
20240105,122700,308592050,31500,31500,31500,31500,12
|
|
20240105,122600,308214050,31500,31300,31500,31300,5
|
|
20240105,122500,308057350,31500,31500,31500,31500,1
|
|
20240105,122400,308025850,31350,31450,31450,31350,45
|
|
20240105,122300,306614400,31500,31500,31500,31500,0
|
|
20240105,122200,306614400,31500,31500,31500,31500,8
|
|
20240105,122100,306362400,31500,31500,31500,31500,0
|
|
20240105,122000,306362400,31500,31500,31500,31500,2
|
|
20240105,121900,306299400,31500,31500,31500,31500,6
|
|
20240105,121800,306110400,31500,31500,31500,31500,11
|
|
20240105,121700,305763900,31500,31500,31500,31500,0
|
|
20240105,121600,305763900,31500,31500,31500,31500,0
|
|
20240105,121500,305763900,31500,31500,31500,31500,0
|
|
20240105,121400,305763900,31500,31500,31500,31500,10
|
|
20240105,121300,305448900,31500,31500,31500,31500,0
|
|
20240105,121200,305448900,31500,31500,31500,31500,0
|
|
20240105,121100,305448900,31500,31500,31500,31500,0
|
|
20240105,121000,305448900,31500,31500,31500,31500,14
|
|
20240105,120900,305007900,31500,31500,31500,31500,0
|
|
20240105,120800,305007900,31500,31500,31500,31500,1
|
|
20240105,120700,304976400,31300,31350,31350,31300,368
|
|
20240105,120600,293444900,31500,31500,31500,31500,0
|
|
20240105,120500,293444900,31500,31500,31500,31500,9
|
|
20240105,120400,293161400,31500,31500,31500,31500,0
|
|
20240105,120300,293161400,31500,31500,31500,31500,0
|
|
20240105,120200,293161400,31500,31500,31500,31500,0
|
|
20240105,120100,293161400,31500,31400,31500,31400,12
|
|
20240105,120000,292783500,31400,31400,31400,31400,1
|
|
20240105,115900,292752100,31550,31550,31550,31550,0
|
|
20240105,115800,292752100,31550,31550,31550,31550,0
|
|
20240105,115700,292752100,31550,31550,31550,31550,11
|
|
20240105,115600,292405050,31500,31500,31500,31500,0
|
|
20240105,115500,292405050,31500,31500,31500,31500,0
|
|
20240105,115400,292405050,31500,31500,31500,31500,0
|
|
20240105,115300,292405050,31500,31500,31500,31500,10
|
|
20240105,115200,292090050,31550,31550,31550,31550,0
|
|
20240105,115100,292090050,31550,31550,31550,31550,0
|
|
20240105,115000,292090050,31550,31550,31550,31550,0
|
|
20240105,114900,292090050,31550,31550,31550,31550,0
|
|
20240105,114800,292090050,31550,31550,31550,31550,11
|
|
20240105,114700,291743000,31550,31550,31550,31550,0
|
|
20240105,114600,291743000,31550,31550,31550,31550,1
|
|
20240105,114500,291711450,31500,31500,31500,31500,0
|
|
20240105,114400,291711450,31500,31500,31500,31500,12
|
|
20240105,114300,291333450,31500,31500,31500,31500,0
|
|
20240105,114200,291333450,31500,31500,31500,31500,1
|
|
20240105,114100,291301950,31500,31500,31500,31500,1
|
|
20240105,114000,291270450,31500,31350,31500,31350,91
|
|
20240105,113900,288416400,31500,31500,31500,31500,0
|
|
20240105,113800,288416400,31500,31500,31500,31500,0
|
|
20240105,113700,288416400,31500,31500,31500,31500,0
|
|
20240105,113600,288416400,31500,31550,31550,31500,57
|
|
20240105,113500,286620300,31600,31600,31600,31600,0
|
|
20240105,113400,286620300,31600,31600,31600,31600,0
|
|
20240105,113300,286620300,31600,31600,31600,31600,0
|
|
20240105,113200,286620300,31600,31600,31600,31600,10
|
|
20240105,113100,286304300,31600,31400,31600,31400,115
|
|
20240105,113000,282691500,31400,31400,31400,31400,0
|
|
20240105,112900,282691500,31400,31500,31500,31400,324
|
|
20240105,112800,272500950,31600,31600,31600,31600,0
|
|
20240105,112700,272500950,31600,31600,31600,31600,13
|
|
20240105,112600,272090150,31450,31450,31450,31450,0
|
|
20240105,112500,272090150,31450,31450,31450,31450,0
|
|
20240105,112400,272090150,31450,31450,31450,31450,0
|
|
20240105,112300,272090150,31450,31450,31450,31450,5
|
|
20240105,112200,271932900,31400,31400,31400,31400,0
|
|
20240105,112100,271932900,31400,31400,31400,31400,0
|
|
20240105,112000,271932900,31400,31400,31400,31400,130
|
|
20240105,111900,267850900,31600,31600,31600,31600,11
|
|
20240105,111800,267503300,31600,31600,31600,31600,0
|
|
20240105,111700,267503300,31600,31600,31600,31600,0
|
|
20240105,111600,267503300,31600,31600,31600,31600,0
|
|
20240105,111500,267503300,31600,31600,31600,31600,0
|
|
20240105,111400,267503300,31600,31600,31600,31600,10
|
|
20240105,111300,267187300,31550,31550,31550,31550,0
|
|
20240105,111200,267187300,31550,31550,31550,31550,0
|
|
20240105,111100,267187300,31550,31550,31550,31550,0
|
|
20240105,111000,267187300,31550,31550,31550,31550,42
|
|
20240105,110900,265862200,31400,31400,31400,31400,0
|
|
20240105,110800,265862200,31400,31400,31400,31400,12
|
|
20240105,110700,265485400,31400,31400,31400,31400,0
|
|
20240105,110600,265485400,31400,31400,31400,31400,8
|
|
20240105,110500,265234200,31400,31400,31400,31400,0
|
|
20240105,110400,265234200,31400,31400,31400,31400,0
|
|
20240105,110300,265234200,31400,31400,31400,31400,59
|
|
20240105,110200,263381600,31400,31400,31400,31400,0
|
|
20240105,110100,263381600,31400,31400,31400,31400,11
|
|
20240105,110000,263036200,31300,31300,31300,31300,0
|
|
20240105,105900,263036200,31300,31300,31300,31300,10
|
|
20240105,105800,262723200,31300,31300,31300,31300,10
|
|
20240105,105700,262410200,31350,31350,31350,31350,20
|
|
20240105,105600,261783200,31350,31350,31350,31350,12
|
|
20240105,105500,261407000,31400,31400,31400,31400,313
|
|
20240105,105400,251578800,31550,31550,31550,31550,23
|
|
20240105,105300,250853150,31550,31550,31550,31550,14
|
|
20240105,105200,250411450,31400,31400,31400,31400,0
|
|
20240105,105100,250411450,31400,31450,31550,31400,435
|
|
20240105,105000,236747700,31450,31450,31450,31450,0
|
|
20240105,104900,236747700,31450,31700,31700,31450,765
|
|
20240105,104800,212659600,31700,31700,31700,31700,1
|
|
20240105,104700,212627900,31500,31700,31700,31500,290
|
|
20240105,104600,203485550,31800,31800,31800,31800,0
|
|
20240105,104500,203485550,31800,31800,31800,31800,20
|
|
20240105,104400,202849550,32000,31800,32000,31800,33
|
|
20240105,104300,201797550,32050,32050,32050,32050,10
|
|
20240105,104200,201477050,32050,31900,32050,31900,2
|
|
20240105,104100,201413100,31900,31900,31900,31900,580
|
|
20240105,104000,182911100,32050,31950,32050,31950,109
|
|
20240105,103900,179427100,31900,31900,31900,31900,0
|
|
20240105,103800,179427100,31900,31900,31900,31900,0
|
|
20240105,103700,179427100,31900,31900,31900,31900,1
|
|
20240105,103600,179395200,31950,31850,31950,31850,47
|
|
20240105,103500,177895300,31850,31850,31850,31850,28
|
|
20240105,103400,177003500,31850,31850,31850,31850,135
|
|
20240105,103300,172703750,31900,31900,31900,31900,9
|
|
20240105,103200,172416650,31900,31900,31900,31900,8
|
|
20240105,103100,172161450,31850,31850,31850,31850,197
|
|
20240105,103000,165887000,31950,31950,31950,31950,1
|
|
20240105,102900,165855050,31950,31950,31950,31950,0
|
|
20240105,102800,165855050,31950,31950,31950,31950,0
|
|
20240105,102700,165855050,31950,31850,31950,31850,38
|
|
20240105,102600,164643450,32000,32000,32000,32000,0
|
|
20240105,102500,164643450,32000,32000,32000,32000,0
|
|
20240105,102400,164643450,32000,32000,32000,32000,0
|
|
20240105,102300,164643450,32000,32000,32000,32000,8
|
|
20240105,102200,164387450,31850,31850,31850,31850,0
|
|
20240105,102100,164387450,31850,31950,31950,31850,130
|
|
20240105,102000,160236950,31850,31850,31850,31850,0
|
|
20240105,101900,160236950,31850,31850,31850,31850,14
|
|
20240105,101800,159791050,31800,31800,31800,31800,0
|
|
20240105,101700,159791050,31800,31800,31800,31800,0
|
|
20240105,101600,159791050,31800,31800,31800,31800,25
|
|
20240105,101500,158996050,31850,31800,31850,31800,2
|
|
20240105,101400,158932400,31750,31750,31750,31750,0
|
|
20240105,101300,158932400,31750,31750,31750,31750,0
|
|
20240105,101200,158932400,31750,31750,31750,31750,0
|
|
20240105,101100,158932400,31750,31700,31750,31700,216
|
|
20240105,101000,152077200,31700,31700,31700,31700,14
|
|
20240105,100900,151633400,31550,31550,31550,31550,0
|
|
20240105,100800,151633400,31550,31600,31600,31550,731
|
|
20240105,100700,128568350,31800,31800,31800,31800,0
|
|
20240105,100600,128568350,31800,31800,31800,31800,7
|
|
20240105,100500,128345750,31600,31600,31600,31600,1170
|
|
20240105,100400,91373750,31600,31600,31600,31600,1
|
|
20240105,100300,91342150,31850,31850,31850,31850,1
|
|
20240105,100200,91310300,31850,31850,31850,31850,13
|
|
20240105,100100,90896250,31650,31650,31650,31650,0
|
|
20240105,100000,90896250,31650,31650,31650,31650,136
|
|
20240105,095900,86591850,31900,31900,31900,31900,0
|
|
20240105,095800,86591850,31900,31900,31900,31900,8
|
|
20240105,095700,86336650,31650,31650,31650,31650,0
|
|
20240105,095600,86336650,31650,31650,31650,31650,0
|
|
20240105,095500,86336650,31650,31650,31650,31650,1
|
|
20240105,095400,86305000,31900,31900,31900,31900,0
|
|
20240105,095300,86305000,31900,31900,31900,31900,20
|
|
20240105,095200,85667000,31900,31900,31900,31900,4
|
|
20240105,095100,85539400,31900,31900,31900,31900,0
|
|
20240105,095000,85539400,31900,31900,31900,31900,0
|
|
20240105,094900,85539400,31900,31650,31900,31650,110
|
|
20240105,094800,82055400,31650,31700,31700,31650,43
|
|
20240105,094700,80693550,31700,31700,31700,31700,21
|
|
20240105,094600,80027850,31700,31700,31700,31700,0
|
|
20240105,094500,80027850,31700,31700,31850,31700,27
|
|
20240105,094400,79169700,31700,31700,31700,31700,0
|
|
20240105,094300,79169700,31700,31700,31700,31700,10
|
|
20240105,094200,78852700,31700,31900,31900,31700,13
|
|
20240105,094100,78440000,31850,31850,31850,31850,11
|
|
20240105,094000,78089650,31650,31650,31650,31650,0
|
|
20240105,093900,78089650,31650,31800,31850,31650,104
|
|
20240105,093800,74777600,31800,31800,31800,31800,5
|
|
20240105,093700,74618600,31850,31750,31850,31750,83
|
|
20240105,093600,71979100,31750,31700,31750,31700,29
|
|
20240105,093500,71059150,31700,31700,31700,31700,7
|
|
20240105,093400,70837250,31700,31700,31700,31700,8
|
|
20240105,093300,70583650,31650,31650,31650,31650,7
|
|
20240105,093200,70362100,31650,31650,31650,31650,7
|
|
20240105,093100,70140550,31500,31500,31500,31500,0
|
|
20240105,093000,70140550,31500,31500,31500,31500,0
|
|
20240105,092900,70140550,31500,31550,31550,31500,25
|
|
20240105,092800,69352100,31750,31750,31750,31750,13
|
|
20240105,092700,68939350,31650,31650,31650,31650,11
|
|
20240105,092600,68591200,31500,31500,31500,31500,41
|
|
20240105,092500,67299700,31450,31550,31550,31450,300
|
|
20240105,092400,57863700,31650,31550,31650,31550,24
|
|
20240105,092300,57104600,31500,31500,31500,31500,2
|
|
20240105,092200,57041600,31400,31400,31400,31400,0
|
|
20240105,092100,57041600,31400,31400,31400,31400,59
|
|
20240105,092000,55189000,31400,31400,31400,31400,1
|
|
20240105,091900,55157600,31600,31600,31600,31600,2
|
|
20240105,091800,55094400,31300,31300,31300,31300,0
|
|
20240105,091700,55094400,31300,31500,31500,31300,15
|
|
20240105,091600,54623800,31650,31450,31700,31450,72
|
|
20240105,091500,52349700,31300,31300,31300,31300,1
|
|
20240105,091400,52318400,31500,31500,31500,31400,804
|
|
20240105,091300,27030050,31550,31550,31550,31550,96
|
|
20240105,091200,24001250,31550,31800,31850,31550,121
|
|
20240105,091100,20180850,31800,31550,31800,31550,40
|
|
20240105,091000,18916350,31550,31850,31850,31550,74
|
|
20240105,090900,16562150,31900,31900,31900,31900,0
|
|
20240105,090800,16562150,31900,31900,31900,31900,0
|
|
20240105,090700,16562150,31900,31900,31900,31900,0
|
|
20240105,090600,16562150,31900,31900,31900,31900,25
|
|
20240105,090500,15764650,31900,31250,31900,31250,7
|
|
20240105,090400,15544600,31950,31950,31950,31950,56
|
|
20240105,090300,13755400,32250,32250,32250,32250,0
|
|
20240105,090200,13755400,32250,32250,32250,32250,0
|
|
20240105,090100,13755400,32250,32250,32250,32250,0
|
|
20240105,090000,13755400,32250,31950,32250,30850,438
|