755 lines
39 KiB
CSV
755 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,213200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,213100,2968335500,34000,34000,34000,34000,0
|
|
20240108,213000,2968335500,34000,34000,34000,34000,0
|
|
20240108,212900,2968335500,34000,34000,34000,34000,0
|
|
20240108,212800,2968335500,34000,34000,34000,34000,0
|
|
20240108,212700,2968335500,34000,34000,34000,34000,0
|
|
20240108,212600,2968335500,34000,34000,34000,34000,0
|
|
20240108,212500,2968335500,34000,34000,34000,34000,0
|
|
20240108,212400,2968335500,34000,34000,34000,34000,0
|
|
20240108,212300,2968335500,34000,34000,34000,34000,0
|
|
20240108,212200,2968335500,34000,34000,34000,34000,0
|
|
20240108,212100,2968335500,34000,34000,34000,34000,0
|
|
20240108,212000,2968335500,34000,34000,34000,34000,0
|
|
20240108,211900,2968335500,34000,34000,34000,34000,0
|
|
20240108,211800,2968335500,34000,34000,34000,34000,0
|
|
20240108,211700,2968335500,34000,34000,34000,34000,0
|
|
20240108,211600,2968335500,34000,34000,34000,34000,0
|
|
20240108,211500,2968335500,34000,34000,34000,34000,0
|
|
20240108,211400,2968335500,34000,34000,34000,34000,0
|
|
20240108,211300,2968335500,34000,34000,34000,34000,0
|
|
20240108,211200,2968335500,34000,34000,34000,34000,0
|
|
20240108,211100,2968335500,34000,34000,34000,34000,0
|
|
20240108,211000,2968335500,34000,34000,34000,34000,0
|
|
20240108,210900,2968335500,34000,34000,34000,34000,0
|
|
20240108,210800,2968335500,34000,34000,34000,34000,0
|
|
20240108,210700,2968335500,34000,34000,34000,34000,0
|
|
20240108,210600,2968335500,34000,34000,34000,34000,0
|
|
20240108,210500,2968335500,34000,34000,34000,34000,0
|
|
20240108,210400,2968335500,34000,34000,34000,34000,0
|
|
20240108,210300,2968335500,34000,34000,34000,34000,0
|
|
20240108,210200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,210100,2968335500,34000,34000,34000,34000,0
|
|
20240108,210000,2968335500,34000,34000,34000,34000,0
|
|
20240108,205900,2968335500,34000,34000,34000,34000,0
|
|
20240108,205800,2968335500,34000,34000,34000,34000,0
|
|
20240108,205700,2968335500,34000,34000,34000,34000,0
|
|
20240108,205600,2968335500,34000,34000,34000,34000,0
|
|
20240108,205500,2968335500,34000,34000,34000,34000,0
|
|
20240108,205400,2968335500,34000,34000,34000,34000,0
|
|
20240108,205300,2968335500,34000,34000,34000,34000,0
|
|
20240108,205200,2968335500,34000,34000,34000,34000,0
|
|
20240108,205100,2968335500,34000,34000,34000,34000,0
|
|
20240108,205000,2968335500,34000,34000,34000,34000,0
|
|
20240108,204900,2968335500,34000,34000,34000,34000,0
|
|
20240108,204800,2968335500,34000,34000,34000,34000,0
|
|
20240108,204700,2968335500,34000,34000,34000,34000,0
|
|
20240108,204600,2968335500,34000,34000,34000,34000,0
|
|
20240108,204500,2968335500,34000,34000,34000,34000,0
|
|
20240108,204400,2968335500,34000,34000,34000,34000,0
|
|
20240108,204300,2968335500,34000,34000,34000,34000,0
|
|
20240108,204200,2968335500,34000,34000,34000,34000,0
|
|
20240108,204100,2968335500,34000,34000,34000,34000,0
|
|
20240108,204000,2968335500,34000,34000,34000,34000,0
|
|
20240108,203900,2968335500,34000,34000,34000,34000,0
|
|
20240108,203800,2968335500,34000,34000,34000,34000,0
|
|
20240108,203700,2968335500,34000,34000,34000,34000,0
|
|
20240108,203600,2968335500,34000,34000,34000,34000,0
|
|
20240108,203500,2968335500,34000,34000,34000,34000,0
|
|
20240108,203400,2968335500,34000,34000,34000,34000,0
|
|
20240108,203300,2968335500,34000,34000,34000,34000,0
|
|
20240108,203200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,203100,2968335500,34000,34000,34000,34000,0
|
|
20240108,203000,2968335500,34000,34000,34000,34000,0
|
|
20240108,202900,2968335500,34000,34000,34000,34000,0
|
|
20240108,202800,2968335500,34000,34000,34000,34000,0
|
|
20240108,202700,2968335500,34000,34000,34000,34000,0
|
|
20240108,202600,2968335500,34000,34000,34000,34000,0
|
|
20240108,202500,2968335500,34000,34000,34000,34000,0
|
|
20240108,202400,2968335500,34000,34000,34000,34000,0
|
|
20240108,202300,2968335500,34000,34000,34000,34000,0
|
|
20240108,202200,2968335500,34000,34000,34000,34000,0
|
|
20240108,202100,2968335500,34000,34000,34000,34000,0
|
|
20240108,202000,2968335500,34000,34000,34000,34000,0
|
|
20240108,201900,2968335500,34000,34000,34000,34000,0
|
|
20240108,201800,2968335500,34000,34000,34000,34000,0
|
|
20240108,201700,2968335500,34000,34000,34000,34000,0
|
|
20240108,201600,2968335500,34000,34000,34000,34000,0
|
|
20240108,201500,2968335500,34000,34000,34000,34000,0
|
|
20240108,201400,2968335500,34000,34000,34000,34000,0
|
|
20240108,201300,2968335500,34000,34000,34000,34000,0
|
|
20240108,201200,2968335500,34000,34000,34000,34000,0
|
|
20240108,201100,2968335500,34000,34000,34000,34000,0
|
|
20240108,201000,2968335500,34000,34000,34000,34000,0
|
|
20240108,200900,2968335500,34000,34000,34000,34000,0
|
|
20240108,200800,2968335500,34000,34000,34000,34000,0
|
|
20240108,200700,2968335500,34000,34000,34000,34000,0
|
|
20240108,200600,2968335500,34000,34000,34000,34000,0
|
|
20240108,200500,2968335500,34000,34000,34000,34000,0
|
|
20240108,200400,2968335500,34000,34000,34000,34000,0
|
|
20240108,200300,2968335500,34000,34000,34000,34000,0
|
|
20240108,200200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,200100,2968335500,34000,34000,34000,34000,0
|
|
20240108,200000,2968335500,34000,34000,34000,34000,0
|
|
20240108,195900,2968335500,34000,34000,34000,34000,0
|
|
20240108,195800,2968335500,34000,34000,34000,34000,0
|
|
20240108,195700,2968335500,34000,34000,34000,34000,0
|
|
20240108,195600,2968335500,34000,34000,34000,34000,0
|
|
20240108,195500,2968335500,34000,34000,34000,34000,0
|
|
20240108,195400,2968335500,34000,34000,34000,34000,0
|
|
20240108,195300,2968335500,34000,34000,34000,34000,0
|
|
20240108,195200,2968335500,34000,34000,34000,34000,0
|
|
20240108,195100,2968335500,34000,34000,34000,34000,0
|
|
20240108,195000,2968335500,34000,34000,34000,34000,0
|
|
20240108,194900,2968335500,34000,34000,34000,34000,0
|
|
20240108,194800,2968335500,34000,34000,34000,34000,0
|
|
20240108,194700,2968335500,34000,34000,34000,34000,0
|
|
20240108,194600,2968335500,34000,34000,34000,34000,0
|
|
20240108,194500,2968335500,34000,34000,34000,34000,0
|
|
20240108,194400,2968335500,34000,34000,34000,34000,0
|
|
20240108,194300,2968335500,34000,34000,34000,34000,0
|
|
20240108,194200,2968335500,34000,34000,34000,34000,0
|
|
20240108,194100,2968335500,34000,34000,34000,34000,0
|
|
20240108,194000,2968335500,34000,34000,34000,34000,0
|
|
20240108,193900,2968335500,34000,34000,34000,34000,0
|
|
20240108,193800,2968335500,34000,34000,34000,34000,0
|
|
20240108,193700,2968335500,34000,34000,34000,34000,0
|
|
20240108,193600,2968335500,34000,34000,34000,34000,0
|
|
20240108,193500,2968335500,34000,34000,34000,34000,0
|
|
20240108,193400,2968335500,34000,34000,34000,34000,0
|
|
20240108,193300,2968335500,34000,34000,34000,34000,0
|
|
20240108,193200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,193100,2968335500,34000,34000,34000,34000,0
|
|
20240108,193000,2968335500,34000,34000,34000,34000,0
|
|
20240108,192900,2968335500,34000,34000,34000,34000,0
|
|
20240108,192800,2968335500,34000,34000,34000,34000,0
|
|
20240108,192700,2968335500,34000,34000,34000,34000,0
|
|
20240108,192600,2968335500,34000,34000,34000,34000,0
|
|
20240108,192500,2968335500,34000,34000,34000,34000,0
|
|
20240108,192400,2968335500,34000,34000,34000,34000,0
|
|
20240108,192300,2968335500,34000,34000,34000,34000,0
|
|
20240108,192200,2968335500,34000,34000,34000,34000,0
|
|
20240108,192100,2968335500,34000,34000,34000,34000,0
|
|
20240108,192000,2968335500,34000,34000,34000,34000,0
|
|
20240108,191900,2968335500,34000,34000,34000,34000,0
|
|
20240108,191800,2968335500,34000,34000,34000,34000,0
|
|
20240108,191700,2968335500,34000,34000,34000,34000,0
|
|
20240108,191600,2968335500,34000,34000,34000,34000,0
|
|
20240108,191500,2968335500,34000,34000,34000,34000,0
|
|
20240108,191400,2968335500,34000,34000,34000,34000,0
|
|
20240108,191300,2968335500,34000,34000,34000,34000,0
|
|
20240108,191200,2968335500,34000,34000,34000,34000,0
|
|
20240108,191100,2968335500,34000,34000,34000,34000,0
|
|
20240108,191000,2968335500,34000,34000,34000,34000,0
|
|
20240108,190900,2968335500,34000,34000,34000,34000,0
|
|
20240108,190800,2968335500,34000,34000,34000,34000,0
|
|
20240108,190700,2968335500,34000,34000,34000,34000,0
|
|
20240108,190600,2968335500,34000,34000,34000,34000,0
|
|
20240108,190500,2968335500,34000,34000,34000,34000,0
|
|
20240108,190400,2968335500,34000,34000,34000,34000,0
|
|
20240108,190300,2968335500,34000,34000,34000,34000,0
|
|
20240108,190200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,190100,2968335500,34000,34000,34000,34000,0
|
|
20240108,190000,2968335500,34000,34000,34000,34000,0
|
|
20240108,185900,2968335500,34000,34000,34000,34000,0
|
|
20240108,185800,2968335500,34000,34000,34000,34000,0
|
|
20240108,185700,2968335500,34000,34000,34000,34000,0
|
|
20240108,185600,2968335500,34000,34000,34000,34000,0
|
|
20240108,185500,2968335500,34000,34000,34000,34000,0
|
|
20240108,185400,2968335500,34000,34000,34000,34000,0
|
|
20240108,185300,2968335500,34000,34000,34000,34000,0
|
|
20240108,185200,2968335500,34000,34000,34000,34000,0
|
|
20240108,185100,2968335500,34000,34000,34000,34000,0
|
|
20240108,185000,2968335500,34000,34000,34000,34000,0
|
|
20240108,184900,2968335500,34000,34000,34000,34000,0
|
|
20240108,184800,2968335500,34000,34000,34000,34000,0
|
|
20240108,184700,2968335500,34000,34000,34000,34000,0
|
|
20240108,184600,2968335500,34000,34000,34000,34000,0
|
|
20240108,184500,2968335500,34000,34000,34000,34000,0
|
|
20240108,184400,2968335500,34000,34000,34000,34000,0
|
|
20240108,184300,2968335500,34000,34000,34000,34000,0
|
|
20240108,184200,2968335500,34000,34000,34000,34000,0
|
|
20240108,184100,2968335500,34000,34000,34000,34000,0
|
|
20240108,184000,2968335500,34000,34000,34000,34000,0
|
|
20240108,183900,2968335500,34000,34000,34000,34000,0
|
|
20240108,183800,2968335500,34000,34000,34000,34000,0
|
|
20240108,183700,2968335500,34000,34000,34000,34000,0
|
|
20240108,183600,2968335500,34000,34000,34000,34000,0
|
|
20240108,183500,2968335500,34000,34000,34000,34000,0
|
|
20240108,183400,2968335500,34000,34000,34000,34000,0
|
|
20240108,183300,2968335500,34000,34000,34000,34000,0
|
|
20240108,183200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,183100,2968335500,34000,34000,34000,34000,0
|
|
20240108,183000,2968335500,34000,34000,34000,34000,0
|
|
20240108,182900,2968335500,34000,34000,34000,34000,0
|
|
20240108,182800,2968335500,34000,34000,34000,34000,0
|
|
20240108,182700,2968335500,34000,34000,34000,34000,0
|
|
20240108,182600,2968335500,34000,34000,34000,34000,0
|
|
20240108,182500,2968335500,34000,34000,34000,34000,0
|
|
20240108,182400,2968335500,34000,34000,34000,34000,0
|
|
20240108,182300,2968335500,34000,34000,34000,34000,0
|
|
20240108,182200,2968335500,34000,34000,34000,34000,0
|
|
20240108,182100,2968335500,34000,34000,34000,34000,0
|
|
20240108,182000,2968335500,34000,34000,34000,34000,0
|
|
20240108,181900,2968335500,34000,34000,34000,34000,0
|
|
20240108,181800,2968335500,34000,34000,34000,34000,0
|
|
20240108,181700,2968335500,34000,34000,34000,34000,0
|
|
20240108,181600,2968335500,34000,34000,34000,34000,0
|
|
20240108,181500,2968335500,34000,34000,34000,34000,0
|
|
20240108,181400,2968335500,34000,34000,34000,34000,0
|
|
20240108,181300,2968335500,34000,34000,34000,34000,0
|
|
20240108,181200,2968335500,34000,34000,34000,34000,0
|
|
20240108,181100,2968335500,34000,34000,34000,34000,0
|
|
20240108,181000,2968335500,34000,34000,34000,34000,0
|
|
20240108,180900,2968335500,34000,34000,34000,34000,0
|
|
20240108,180800,2968335500,34000,34000,34000,34000,0
|
|
20240108,180700,2968335500,34000,34000,34000,34000,0
|
|
20240108,180600,2968335500,34000,34000,34000,34000,0
|
|
20240108,180500,2968335500,34000,34000,34000,34000,0
|
|
20240108,180400,2968335500,34000,34000,34000,34000,0
|
|
20240108,180300,2968335500,34000,34000,34000,34000,0
|
|
20240108,180200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,180100,2968335500,34000,34000,34000,34000,0
|
|
20240108,180000,2968335500,34000,34000,34000,34000,0
|
|
20240108,175900,2968335500,34000,34000,34000,34000,0
|
|
20240108,175800,2968335500,34000,34000,34000,34000,0
|
|
20240108,175700,2968335500,34000,34000,34000,34000,0
|
|
20240108,175600,2968335500,34000,34000,34000,34000,0
|
|
20240108,175500,2968335500,34000,34000,34000,34000,0
|
|
20240108,175400,2968335500,34000,34000,34000,34000,0
|
|
20240108,175300,2968335500,34000,34000,34000,34000,0
|
|
20240108,175200,2968335500,34000,34000,34000,34000,0
|
|
20240108,175100,2968335500,34000,34000,34000,34000,0
|
|
20240108,175000,2968335500,34000,34000,34000,34000,0
|
|
20240108,174900,2968335500,34000,34000,34000,34000,0
|
|
20240108,174800,2968335500,34000,34000,34000,34000,0
|
|
20240108,174700,2968335500,34000,34000,34000,34000,0
|
|
20240108,174600,2968335500,34000,34000,34000,34000,0
|
|
20240108,174500,2968335500,34000,34000,34000,34000,0
|
|
20240108,174400,2968335500,34000,34000,34000,34000,0
|
|
20240108,174300,2968335500,34000,34000,34000,34000,0
|
|
20240108,174200,2968335500,34000,34000,34000,34000,0
|
|
20240108,174100,2968335500,34000,34000,34000,34000,0
|
|
20240108,174000,2968335500,34000,34000,34000,34000,0
|
|
20240108,173900,2968335500,34000,34000,34000,34000,0
|
|
20240108,173800,2968335500,34000,34000,34000,34000,0
|
|
20240108,173700,2968335500,34000,34000,34000,34000,0
|
|
20240108,173600,2968335500,34000,34000,34000,34000,0
|
|
20240108,173500,2968335500,34000,34000,34000,34000,0
|
|
20240108,173400,2968335500,34000,34000,34000,34000,0
|
|
20240108,173300,2968335500,34000,34000,34000,34000,0
|
|
20240108,173200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,173100,2968335500,34000,34000,34000,34000,0
|
|
20240108,173000,2968335500,34000,34000,34000,34000,0
|
|
20240108,172900,2968335500,34000,34000,34000,34000,0
|
|
20240108,172800,2968335500,34000,34000,34000,34000,0
|
|
20240108,172700,2968335500,34000,34000,34000,34000,0
|
|
20240108,172600,2968335500,34000,34000,34000,34000,0
|
|
20240108,172500,2968335500,34000,34000,34000,34000,0
|
|
20240108,172400,2968335500,34000,34000,34000,34000,0
|
|
20240108,172300,2968335500,34000,34000,34000,34000,0
|
|
20240108,172200,2968335500,34000,34000,34000,34000,0
|
|
20240108,172100,2968335500,34000,34000,34000,34000,0
|
|
20240108,172000,2968335500,34000,34000,34000,34000,0
|
|
20240108,171900,2968335500,34000,34000,34000,34000,0
|
|
20240108,171800,2968335500,34000,34000,34000,34000,0
|
|
20240108,171700,2968335500,34000,34000,34000,34000,0
|
|
20240108,171600,2968335500,34000,34000,34000,34000,0
|
|
20240108,171500,2968335500,34000,34000,34000,34000,0
|
|
20240108,171400,2968335500,34000,34000,34000,34000,0
|
|
20240108,171300,2968335500,34000,34000,34000,34000,0
|
|
20240108,171200,2968335500,34000,34000,34000,34000,0
|
|
20240108,171100,2968335500,34000,34000,34000,34000,0
|
|
20240108,171000,2968335500,34000,34000,34000,34000,0
|
|
20240108,170900,2968335500,34000,34000,34000,34000,0
|
|
20240108,170800,2968335500,34000,34000,34000,34000,0
|
|
20240108,170700,2968335500,34000,34000,34000,34000,0
|
|
20240108,170600,2968335500,34000,34000,34000,34000,0
|
|
20240108,170500,2968335500,34000,34000,34000,34000,0
|
|
20240108,170400,2968335500,34000,34000,34000,34000,0
|
|
20240108,170300,2968335500,34000,34000,34000,34000,0
|
|
20240108,170200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,170100,2968335500,34000,34000,34000,34000,0
|
|
20240108,170000,2968335500,34000,34000,34000,34000,0
|
|
20240108,165900,2968335500,34000,34000,34000,34000,0
|
|
20240108,165800,2968335500,34000,34000,34000,34000,0
|
|
20240108,165700,2968335500,34000,34000,34000,34000,0
|
|
20240108,165600,2968335500,34000,34000,34000,34000,0
|
|
20240108,165500,2968335500,34000,34000,34000,34000,0
|
|
20240108,165400,2968335500,34000,34000,34000,34000,0
|
|
20240108,165300,2968335500,34000,34000,34000,34000,0
|
|
20240108,165200,2968335500,34000,34000,34000,34000,0
|
|
20240108,165100,2968335500,34000,34000,34000,34000,0
|
|
20240108,165000,2968335500,34000,34000,34000,34000,0
|
|
20240108,164900,2968335500,34000,34000,34000,34000,0
|
|
20240108,164800,2968335500,34000,34000,34000,34000,0
|
|
20240108,164700,2968335500,34000,34000,34000,34000,0
|
|
20240108,164600,2968335500,34000,34000,34000,34000,0
|
|
20240108,164500,2968335500,34000,34000,34000,34000,0
|
|
20240108,164400,2968335500,34000,34000,34000,34000,0
|
|
20240108,164300,2968335500,34000,34000,34000,34000,0
|
|
20240108,164200,2968335500,34000,34000,34000,34000,0
|
|
20240108,164100,2968335500,34000,34000,34000,34000,0
|
|
20240108,164000,2968335500,34000,34000,34000,34000,0
|
|
20240108,163900,2968335500,34000,34000,34000,34000,0
|
|
20240108,163800,2968335500,34000,34000,34000,34000,0
|
|
20240108,163700,2968335500,34000,34000,34000,34000,0
|
|
20240108,163600,2968335500,34000,34000,34000,34000,0
|
|
20240108,163500,2968335500,34000,34000,34000,34000,0
|
|
20240108,163400,2968335500,34000,34000,34000,34000,0
|
|
20240108,163300,2968335500,34000,34000,34000,34000,0
|
|
20240108,163200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,163100,2968335500,34000,34000,34000,34000,0
|
|
20240108,163000,2968335500,34000,34000,34000,34000,0
|
|
20240108,162900,2968335500,34000,34000,34000,34000,0
|
|
20240108,162800,2968335500,34000,34000,34000,34000,0
|
|
20240108,162700,2968335500,34000,34000,34000,34000,0
|
|
20240108,162600,2968335500,34000,34000,34000,34000,0
|
|
20240108,162500,2968335500,34000,34000,34000,34000,0
|
|
20240108,162400,2968335500,34000,34000,34000,34000,0
|
|
20240108,162300,2968335500,34000,34000,34000,34000,0
|
|
20240108,162200,2968335500,34000,34000,34000,34000,0
|
|
20240108,162100,2968335500,34000,34000,34000,34000,0
|
|
20240108,162000,2968335500,34000,34000,34000,34000,0
|
|
20240108,161900,2968335500,34000,34000,34000,34000,0
|
|
20240108,161800,2968335500,34000,34000,34000,34000,0
|
|
20240108,161700,2968335500,34000,34000,34000,34000,0
|
|
20240108,161600,2968335500,34000,34000,34000,34000,0
|
|
20240108,161500,2968335500,34000,34000,34000,34000,0
|
|
20240108,161400,2968335500,34000,34000,34000,34000,0
|
|
20240108,161300,2968335500,34000,34000,34000,34000,0
|
|
20240108,161200,2968335500,34000,34000,34000,34000,0
|
|
20240108,161100,2968335500,34000,34000,34000,34000,0
|
|
20240108,161000,2968335500,34000,34000,34000,34000,0
|
|
20240108,160900,2968335500,34000,34000,34000,34000,0
|
|
20240108,160800,2968335500,34000,34000,34000,34000,0
|
|
20240108,160700,2968335500,34000,34000,34000,34000,0
|
|
20240108,160600,2968335500,34000,34000,34000,34000,0
|
|
20240108,160500,2968335500,34000,34000,34000,34000,0
|
|
20240108,160400,2968335500,34000,34000,34000,34000,0
|
|
20240108,160300,2968335500,34000,34000,34000,34000,0
|
|
20240108,160200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,160100,2968335500,34000,34000,34000,34000,0
|
|
20240108,160000,2968335500,34000,34000,34000,34000,0
|
|
20240108,155900,2968335500,34000,34000,34000,34000,0
|
|
20240108,155800,2968335500,34000,34000,34000,34000,0
|
|
20240108,155700,2968335500,34000,34000,34000,34000,0
|
|
20240108,155600,2968335500,34000,34000,34000,34000,0
|
|
20240108,155500,2968335500,34000,34000,34000,34000,0
|
|
20240108,155400,2968335500,34000,34000,34000,34000,0
|
|
20240108,155300,2968335500,34000,34000,34000,34000,0
|
|
20240108,155200,2968335500,34000,34000,34000,34000,0
|
|
20240108,155100,2968335500,34000,34000,34000,34000,0
|
|
20240108,155000,2968335500,34000,34000,34000,34000,0
|
|
20240108,154900,2968335500,34000,34000,34000,34000,0
|
|
20240108,154800,2968335500,34000,34000,34000,34000,0
|
|
20240108,154700,2968335500,34000,34000,34000,34000,0
|
|
20240108,154600,2968335500,34000,34000,34000,34000,0
|
|
20240108,154500,2968335500,34000,34000,34000,34000,0
|
|
20240108,154400,2968335500,34000,34000,34000,34000,0
|
|
20240108,154300,2968335500,34000,34000,34000,34000,0
|
|
20240108,154200,2968335500,34000,34000,34000,34000,0
|
|
20240108,154100,2968335500,34000,34000,34000,34000,0
|
|
20240108,154000,2968335500,34000,34000,34000,34000,0
|
|
20240108,153900,2968335500,34000,34000,34000,34000,0
|
|
20240108,153800,2968335500,34000,34000,34000,34000,0
|
|
20240108,153700,2968335500,34000,34000,34000,34000,0
|
|
20240108,153600,2968335500,34000,34000,34000,34000,0
|
|
20240108,153500,2968335500,34000,34000,34000,34000,0
|
|
20240108,153400,2968335500,34000,34000,34000,34000,0
|
|
20240108,153300,2968335500,34000,34000,34000,34000,0
|
|
20240108,153200,2968335500,34000,34000,34000,34000,1277
|
|
20240108,153100,2968335500,34000,34000,34000,34000,0
|
|
20240108,153000,2968335500,34000,34000,34000,34000,1277
|
|
20240108,152900,2924917500,34250,34250,34250,34250,0
|
|
20240108,152800,2924917500,34250,34250,34250,34250,0
|
|
20240108,152700,2924917500,34250,34250,34250,34250,0
|
|
20240108,152600,2924917500,34250,34250,34250,34250,0
|
|
20240108,152500,2924917500,34250,34250,34250,34250,0
|
|
20240108,152400,2924917500,34250,34250,34250,34250,0
|
|
20240108,152300,2924917500,34250,34250,34250,34250,0
|
|
20240108,152200,2924917500,34250,34250,34250,34250,0
|
|
20240108,152100,2924917500,34250,34250,34250,34250,0
|
|
20240108,152000,2924917500,34250,34250,34250,34250,0
|
|
20240108,151900,2924917500,34250,34200,34250,34050,66
|
|
20240108,151800,2922658350,34300,34250,34300,34250,120
|
|
20240108,151700,2918547350,34250,34250,34250,34250,1
|
|
20240108,151600,2918513100,34150,34250,34250,34150,21
|
|
20240108,151500,2917793950,34250,34250,34300,34250,35
|
|
20240108,151400,2916594800,34300,34250,34300,34250,5
|
|
20240108,151300,2916423400,34250,34250,34250,34200,34
|
|
20240108,151200,2915259250,34350,34350,34350,34200,48
|
|
20240108,151100,2913611650,34350,34350,34350,34350,3
|
|
20240108,151000,2913508600,34150,34350,34350,34150,571
|
|
20240108,150900,2894007750,34350,34400,34400,34350,45
|
|
20240108,150800,2892461700,34400,34400,34400,34300,549
|
|
20240108,150700,2873600900,34400,34300,34400,34300,43
|
|
20240108,150600,2872123300,34300,34300,34300,34300,60
|
|
20240108,150500,2870065300,34300,34300,34300,34300,8
|
|
20240108,150400,2869790900,34050,34400,34450,34000,710
|
|
20240108,150300,2845494650,34400,34350,34400,34350,115
|
|
20240108,150200,2841540800,34350,34350,34350,34350,36
|
|
20240108,150100,2840304200,34400,34400,34400,34350,24
|
|
20240108,150000,2839479250,34400,34300,34400,34300,390
|
|
20240108,145900,2826085050,34400,34400,34400,34400,0
|
|
20240108,145800,2826085050,34400,34300,34400,34300,21
|
|
20240108,145700,2825364650,34300,34300,34300,34250,213
|
|
20240108,145600,2818061250,34300,34300,34300,34300,278
|
|
20240108,145500,2808525850,34300,34300,34300,34300,14
|
|
20240108,145400,2808045650,34300,34350,34350,34300,28
|
|
20240108,145300,2807084400,34300,34350,34350,34300,159
|
|
20240108,145200,2801626250,34350,34350,34400,34350,114
|
|
20240108,145100,2797709950,34400,34500,34500,34400,936
|
|
20240108,145000,2765446450,34550,34500,34600,34500,48
|
|
20240108,144900,2763788150,34500,34600,34600,34500,269
|
|
20240108,144800,2754497800,34600,34800,34800,34550,158
|
|
20240108,144700,2749024600,34650,34850,34850,34550,177
|
|
20240108,144600,2742892750,34750,34850,34850,34750,157
|
|
20240108,144500,2737422100,34650,34650,34850,34650,132
|
|
20240108,144400,2732832650,34600,34850,34900,34600,1350
|
|
20240108,144300,2685791800,34850,34550,34850,34550,2382
|
|
20240108,144200,2603059750,34550,34500,34600,34400,4296
|
|
20240108,144100,2454681000,34500,34300,34550,34300,3991
|
|
20240108,144000,2317257850,34300,34200,34300,34200,2
|
|
20240108,143900,2317189350,34200,34200,34200,34200,10
|
|
20240108,143800,2316847350,34150,34250,34250,34150,29
|
|
20240108,143700,2315855150,34300,34250,34300,34050,503
|
|
20240108,143600,2298725800,34050,34250,34300,34050,1317
|
|
20240108,143500,2253629650,34150,34300,34300,34150,47
|
|
20240108,143400,2252021450,34300,34300,34300,34250,175
|
|
20240108,143300,2246019000,34300,34250,34300,34250,163
|
|
20240108,143200,2240429050,34150,34150,34300,34150,2124
|
|
20240108,143100,2167685350,34150,34150,34150,34150,9
|
|
20240108,143000,2167378000,34200,34150,34200,34150,489
|
|
20240108,142900,2150678100,34150,34050,34150,34050,316
|
|
20240108,142800,2139910550,34050,34000,34050,34000,22
|
|
20240108,142700,2139161750,34050,34050,34050,34050,9
|
|
20240108,142600,2138855300,34050,34100,34100,34050,34
|
|
20240108,142500,2137697200,34100,34100,34100,34100,19
|
|
20240108,142400,2137049300,34100,34100,34100,34100,8
|
|
20240108,142300,2136776500,34100,34100,34100,34100,8
|
|
20240108,142200,2136503700,34100,34100,34100,34100,15
|
|
20240108,142100,2135992200,34100,34100,34100,34100,17
|
|
20240108,142000,2135412500,34100,34100,34100,34100,8
|
|
20240108,141900,2135139700,34100,34100,34100,34100,15
|
|
20240108,141800,2134628200,34100,34100,34100,34100,12
|
|
20240108,141700,2134219000,34100,34100,34100,34100,24
|
|
20240108,141600,2133400600,34050,34000,34050,34000,6
|
|
20240108,141500,2133196350,34000,34100,34100,34000,45
|
|
20240108,141400,2131665800,34100,34100,34100,34100,9
|
|
20240108,141300,2131358900,34100,34100,34100,34100,16
|
|
20240108,141200,2130813300,34050,34100,34100,34050,28
|
|
20240108,141100,2129859050,34100,34100,34100,34100,8
|
|
20240108,141000,2129586250,33900,33900,33900,33900,0
|
|
20240108,140900,2129586250,33900,34000,34000,33900,203
|
|
20240108,140800,2122695450,33950,34100,34100,33950,115
|
|
20240108,140700,2118784500,34100,34100,34100,34050,33
|
|
20240108,140600,2117660400,34100,34100,34100,34100,9
|
|
20240108,140500,2117353500,34150,34100,34150,34100,637
|
|
20240108,140400,2095605100,34100,34100,34100,34100,22
|
|
20240108,140300,2094854900,34150,34200,34200,34150,17
|
|
20240108,140200,2094273950,34200,34250,34300,34200,118
|
|
20240108,140100,2090233250,34250,34250,34300,34250,77
|
|
20240108,140000,2087595950,34250,34050,34250,34050,719
|
|
20240108,135900,2063037250,34050,33900,34050,33900,1695
|
|
20240108,135800,2005391450,33900,33900,33900,33900,20
|
|
20240108,135700,2004713450,33800,33950,33950,33800,137
|
|
20240108,135600,2000074250,33950,33950,33950,33950,30
|
|
20240108,135500,1999055750,33950,33950,33950,33950,0
|
|
20240108,135400,1999055750,33950,33950,33950,33950,0
|
|
20240108,135300,1999055750,33950,33950,33950,33950,6
|
|
20240108,135200,1998852050,33950,33950,34000,33950,16
|
|
20240108,135100,1998308800,34000,34000,34000,34000,0
|
|
20240108,135000,1998308800,34000,34000,34000,34000,0
|
|
20240108,134900,1998308800,34000,33950,34000,33950,171
|
|
20240108,134800,1992495900,33950,33900,33950,33900,210
|
|
20240108,134700,1985369850,33850,33850,33850,33850,0
|
|
20240108,134600,1985369850,33850,33850,33850,33850,14
|
|
20240108,134500,1984895950,33850,33800,33850,33800,72
|
|
20240108,134400,1982461350,33800,33800,33800,33800,70
|
|
20240108,134300,1980095350,33750,33750,33750,33750,3
|
|
20240108,134200,1979994100,33800,33800,33800,33800,2
|
|
20240108,134100,1979926500,33800,33750,33800,33750,35
|
|
20240108,134000,1978744150,33750,33750,33750,33750,0
|
|
20240108,133900,1978744150,33750,33850,33850,33750,361
|
|
20240108,133800,1966535050,33800,33800,33800,33800,0
|
|
20240108,133700,1966535050,33800,33750,33800,33750,60
|
|
20240108,133600,1964507550,33750,33750,33750,33750,4
|
|
20240108,133500,1964372550,33750,33700,33750,33700,45
|
|
20240108,133400,1962854300,33650,33600,33650,33600,26
|
|
20240108,133300,1961979900,33600,33600,33600,33600,1
|
|
20240108,133200,1961946300,33600,33600,33600,33600,0
|
|
20240108,133100,1961946300,33600,33600,33600,33600,1
|
|
20240108,133000,1961912700,33600,33600,33600,33600,43
|
|
20240108,132900,1960467900,33600,33600,33600,33600,0
|
|
20240108,132800,1960467900,33600,33600,33600,33600,0
|
|
20240108,132700,1960467900,33600,33600,33600,33600,54
|
|
20240108,132600,1958653500,33600,33600,33600,33600,1
|
|
20240108,132500,1958619900,33500,33500,33500,33500,10
|
|
20240108,132400,1958284900,33500,33500,33500,33500,25
|
|
20240108,132300,1957447400,33500,33500,33500,33500,100
|
|
20240108,132200,1954097400,33500,33350,33500,33350,363
|
|
20240108,132100,1941977250,33350,33350,33350,33350,0
|
|
20240108,132000,1941977250,33350,33350,33350,33350,0
|
|
20240108,131900,1941977250,33350,33350,33350,33350,4
|
|
20240108,131800,1941843850,33400,33400,33400,33350,64
|
|
20240108,131700,1939707000,33400,33400,33400,33400,4
|
|
20240108,131600,1939573400,33400,33400,33400,33400,0
|
|
20240108,131500,1939573400,33400,33400,33400,33400,0
|
|
20240108,131400,1939573400,33400,33400,33400,33400,0
|
|
20240108,131300,1939573400,33400,33400,33400,33400,30
|
|
20240108,131200,1938571400,33350,33350,33350,33350,5
|
|
20240108,131100,1938404650,33350,33350,33350,33350,0
|
|
20240108,131000,1938404650,33350,33350,33350,33350,0
|
|
20240108,130900,1938404650,33350,33350,33350,33350,11
|
|
20240108,130800,1938037800,33400,33400,33400,33400,0
|
|
20240108,130700,1938037800,33400,33400,33400,33400,40
|
|
20240108,130600,1936701800,33400,33400,33400,33400,7
|
|
20240108,130500,1936468000,33450,33450,33450,33450,0
|
|
20240108,130400,1936468000,33450,33450,33450,33450,27
|
|
20240108,130300,1935564850,33500,33500,33500,33500,3
|
|
20240108,130200,1935464350,33500,33500,33500,33500,0
|
|
20240108,130100,1935464350,33500,33500,33500,33500,121
|
|
20240108,130000,1931410850,33600,33600,33600,33600,32
|
|
20240108,125900,1930335650,33600,33600,33600,33600,0
|
|
20240108,125800,1930335650,33600,33600,33600,33600,0
|
|
20240108,125700,1930335650,33600,33600,33600,33600,1
|
|
20240108,125600,1930302050,33600,33600,33600,33600,0
|
|
20240108,125500,1930302050,33600,33600,33600,33600,0
|
|
20240108,125400,1930302050,33600,33600,33600,33600,0
|
|
20240108,125300,1930302050,33600,33600,33600,33600,0
|
|
20240108,125200,1930302050,33600,33600,33600,33600,0
|
|
20240108,125100,1930302050,33600,33600,33600,33600,0
|
|
20240108,125000,1930302050,33600,33600,33600,33600,0
|
|
20240108,124900,1930302050,33600,33600,33600,33600,0
|
|
20240108,124800,1930302050,33600,33600,33600,33600,0
|
|
20240108,124700,1930302050,33600,33600,33600,33600,1
|
|
20240108,124600,1930268450,33600,33600,33600,33600,0
|
|
20240108,124500,1930268450,33600,33600,33600,33600,0
|
|
20240108,124400,1930268450,33600,33600,33600,33600,30
|
|
20240108,124300,1929260450,33600,33600,33600,33600,0
|
|
20240108,124200,1929260450,33600,33600,33600,33600,0
|
|
20240108,124100,1929260450,33600,33600,33600,33600,1
|
|
20240108,124000,1929226850,33600,33600,33600,33600,1
|
|
20240108,123900,1929193250,33600,33600,33600,33600,0
|
|
20240108,123800,1929193250,33600,33550,33600,33550,131
|
|
20240108,123700,1924797700,33600,33600,33600,33600,2
|
|
20240108,123600,1924730500,33550,33550,33550,33550,11
|
|
20240108,123500,1924361450,33600,33600,33600,33600,1
|
|
20240108,123400,1924327850,33550,33550,33550,33550,0
|
|
20240108,123300,1924327850,33550,33550,33550,33550,0
|
|
20240108,123200,1924327850,33550,33550,33550,33550,0
|
|
20240108,123100,1924327850,33550,33550,33550,33550,0
|
|
20240108,123000,1924327850,33550,33550,33550,33550,1
|
|
20240108,122900,1924294300,33750,33550,33750,33550,15
|
|
20240108,122800,1923788250,33550,33550,33550,33550,0
|
|
20240108,122700,1923788250,33550,33600,33600,33550,50
|
|
20240108,122600,1922109300,33600,33700,33700,33600,30
|
|
20240108,122500,1921100100,33800,33650,33800,33650,151
|
|
20240108,122400,1916008050,33650,33600,33650,33600,13
|
|
20240108,122300,1915570650,33550,33550,33550,33550,0
|
|
20240108,122200,1915570650,33550,33550,33550,33550,0
|
|
20240108,122100,1915570650,33550,33450,33550,33450,441
|
|
20240108,122000,1900798300,33450,33450,33450,33450,2
|
|
20240108,121900,1900731400,33350,33350,33350,33350,3
|
|
20240108,121800,1900631350,33350,33350,33350,33350,1
|
|
20240108,121700,1900598000,33450,33350,33450,33350,60
|
|
20240108,121600,1898593000,33350,33450,33450,33300,78
|
|
20240108,121500,1895994050,33450,33450,33450,33450,0
|
|
20240108,121400,1895994050,33450,33450,33450,33450,0
|
|
20240108,121300,1895994050,33450,33450,33450,33450,1
|
|
20240108,121200,1895960600,33450,33350,33450,33350,213
|
|
20240108,121100,1888842250,33350,33450,33450,33350,839
|
|
20240108,121000,1860795900,33500,33500,33500,33500,0
|
|
20240108,120900,1860795900,33500,33500,33500,33500,1
|
|
20240108,120800,1860762400,33450,33450,33450,33450,4
|
|
20240108,120700,1860628600,33450,33450,33450,33450,11
|
|
20240108,120600,1860260650,33500,33500,33500,33500,10
|
|
20240108,120500,1859925650,33500,33500,33550,33500,24
|
|
20240108,120400,1859121500,33450,33450,33450,33450,130
|
|
20240108,120300,1854773000,33550,33550,33550,33550,0
|
|
20240108,120200,1854773000,33550,33550,33550,33550,6
|
|
20240108,120100,1854571700,33500,33500,33500,33500,0
|
|
20240108,120000,1854571700,33500,33500,33500,33500,10
|
|
20240108,115900,1854236700,33550,33550,33550,33550,4
|
|
20240108,115800,1854102500,33550,33550,33550,33550,24
|
|
20240108,115700,1853297300,33550,33550,33550,33550,0
|
|
20240108,115600,1853297300,33550,33550,33550,33550,0
|
|
20240108,115500,1853297300,33550,33550,33550,33550,0
|
|
20240108,115400,1853297300,33550,33550,33550,33550,0
|
|
20240108,115300,1853297300,33550,33550,33550,33550,1
|
|
20240108,115200,1853263750,33550,33550,33550,33550,31
|
|
20240108,115100,1852223700,33550,33550,33550,33550,0
|
|
20240108,115000,1852223700,33550,33550,33550,33550,0
|
|
20240108,114900,1852223700,33550,33550,33550,33550,2
|
|
20240108,114800,1852156600,33500,33500,33500,33500,1
|
|
20240108,114700,1852123100,33500,33650,33650,33500,1177
|
|
20240108,114600,1812680550,33600,33600,33600,33600,1
|
|
20240108,114500,1812646950,33800,33750,33800,33750,16
|
|
20240108,114400,1812106200,33800,33800,33800,33800,43
|
|
20240108,114300,1810652800,33550,33550,33550,33550,6
|
|
20240108,114200,1810451500,33550,33550,33550,33550,1
|
|
20240108,114100,1810417950,33550,33550,33550,33550,30
|
|
20240108,114000,1809411450,33550,33550,33550,33550,0
|
|
20240108,113900,1809411450,33550,33800,33800,33550,53
|
|
20240108,113800,1807631550,33600,33600,33600,33600,0
|
|
20240108,113700,1807631550,33600,33600,33600,33600,22
|
|
20240108,113600,1806892350,33850,33850,33850,33850,0
|
|
20240108,113500,1806892350,33850,33850,33850,33850,0
|
|
20240108,113400,1806892350,33850,33750,33850,33750,50
|
|
20240108,113300,1805204000,33750,33750,33750,33750,2
|
|
20240108,113200,1805136500,33750,33750,33750,33750,0
|
|
20240108,113100,1805136500,33750,33750,33750,33750,0
|
|
20240108,113000,1805136500,33750,33750,33750,33750,0
|
|
20240108,112900,1805136500,33750,33750,33750,33750,0
|
|
20240108,112800,1805136500,33750,33750,33750,33750,4
|
|
20240108,112700,1805001500,33750,33750,33750,33750,0
|
|
20240108,112600,1805001500,33750,33750,33750,33750,100
|
|
20240108,112500,1801626500,33750,33750,33750,33750,0
|
|
20240108,112400,1801626500,33750,33750,33750,33750,0
|
|
20240108,112300,1801626500,33750,33750,33750,33750,0
|
|
20240108,112200,1801626500,33750,33550,33750,33550,2
|
|
20240108,112100,1801559200,33550,33550,33550,33550,0
|
|
20240108,112000,1801559200,33550,33650,33650,33550,1501
|
|
20240108,111900,1751166850,33650,33900,33900,33650,101
|
|
20240108,111800,1747766600,33850,33850,33900,33850,25
|
|
20240108,111700,1746920200,33900,33900,33900,33900,0
|
|
20240108,111600,1746920200,33900,33900,33900,33900,1
|
|
20240108,111500,1746886300,33700,33700,33700,33700,0
|
|
20240108,111400,1746886300,33700,33700,33700,33700,0
|
|
20240108,111300,1746886300,33700,33700,33700,33700,0
|
|
20240108,111200,1746886300,33700,33700,33700,33700,387
|
|
20240108,111100,1733844400,33700,33700,33700,33700,0
|
|
20240108,111000,1733844400,33700,33800,33800,33600,106
|
|
20240108,110900,1730272700,34000,34000,34000,34000,0
|
|
20240108,110800,1730272700,34000,33900,34000,33900,71
|
|
20240108,110700,1727864300,33900,33900,33900,33900,1
|
|
20240108,110600,1727830400,33850,33800,33850,33800,12
|
|
20240108,110500,1727424250,33800,33800,33800,33800,4
|
|
20240108,110400,1727289050,33750,33750,33750,33750,5
|
|
20240108,110300,1727120300,33700,33700,33700,33500,6
|
|
20240108,110200,1726918600,33500,33550,33550,33500,31
|
|
20240108,110100,1725879900,33750,33750,33750,33750,0
|
|
20240108,110000,1725879900,33750,33650,33750,33650,46
|
|
20240108,105900,1724331400,33650,33650,33650,33650,5
|
|
20240108,105800,1724163150,33500,33500,33500,33500,200
|
|
20240108,105700,1717463150,33550,33500,33550,33500,8
|
|
20240108,105600,1717194850,33500,33500,33500,33500,1
|
|
20240108,105500,1717161350,33500,33500,33500,33500,2
|
|
20240108,105400,1717094350,33500,33750,33750,33500,324
|
|
20240108,105300,1706224250,33600,33700,33700,33550,296
|
|
20240108,105200,1696273650,33700,33850,33850,33700,401
|
|
20240108,105100,1682759800,33900,33900,33900,33900,1
|
|
20240108,105000,1682725900,33800,33900,33900,33800,93
|
|
20240108,104900,1679580500,34000,33900,34000,33900,6
|
|
20240108,104800,1679376600,33900,33900,34000,33900,45
|
|
20240108,104700,1677850600,33950,33900,34000,33900,63
|
|
20240108,104600,1675711400,33900,33900,33900,33900,5
|
|
20240108,104500,1675541900,34000,33900,34000,33900,48
|
|
20240108,104400,1673910400,34000,34000,34000,34000,1
|
|
20240108,104300,1673876400,33950,33950,34000,33950,626
|
|
20240108,104200,1652620150,33950,33900,33950,33900,205
|
|
20240108,104100,1645660850,33900,33850,33900,33850,465
|
|
20240108,104000,1629900050,33850,33800,33850,33800,682
|
|
20240108,103900,1606837650,33800,33700,33800,33700,104
|
|
20240108,103800,1603328200,33700,33750,33750,33500,1368
|
|
20240108,103700,1557455300,33650,33650,33700,33650,245
|
|
20240108,103600,1549199800,33500,33700,33700,33450,66
|
|
20240108,103500,1546990350,33450,33500,33500,33450,282
|
|
20240108,103400,1537543400,33500,33500,33500,33500,81
|
|
20240108,103300,1534829900,33500,33550,33750,33500,403
|
|
20240108,103200,1521326000,33550,33600,33600,33550,142
|
|
20240108,103100,1516559800,33600,33600,33600,33600,122
|
|
20240108,103000,1512460600,33650,33650,33650,33650,0
|
|
20240108,102900,1512460600,33650,33650,33900,33650,53
|
|
20240108,102800,1510673000,33650,33750,33950,33650,150
|
|
20240108,102700,1505617550,33750,33800,34000,33750,53
|
|
20240108,102600,1503826050,33750,33950,34000,33750,1417
|
|
20240108,102500,1455934100,34100,34100,34100,34100,1
|
|
20240108,102400,1455900000,34050,33950,34050,33950,305
|
|
20240108,102300,1445524300,33950,34000,34000,33950,11
|
|
20240108,102200,1445150800,33950,33950,33950,33850,378
|
|
20240108,102100,1432338550,33900,34000,34000,33900,42
|
|
20240108,102000,1430913850,34000,34000,34000,34000,1
|
|
20240108,101900,1430879850,34100,33900,34100,33900,36
|
|
20240108,101800,1429658850,33900,34000,34150,33900,68
|
|
20240108,101700,1427347950,34000,34100,34100,33900,222
|
|
20240108,101600,1419790900,34150,34000,34200,34000,304
|
|
20240108,101500,1409417100,34000,33950,34000,33800,194
|
|
20240108,101400,1402846400,34000,34400,34400,34000,1303
|
|
20240108,101300,1358397500,34450,34400,34450,34400,10
|
|
20240108,101200,1358053450,34450,34400,34500,34300,136
|
|
20240108,101100,1353377800,34500,34450,34550,34300,250
|
|
20240108,101000,1344795300,34300,34400,34500,34200,1055
|
|
20240108,100900,1308452950,34400,34550,34550,34100,3426
|
|
20240108,100800,1190450250,34550,34550,34550,34550,0
|
|
20240108,100700,1190450250,34550,34300,34550,34300,2588
|
|
20240108,100600,1101240600,34250,34100,34400,34050,1263
|
|
20240108,100500,1057981650,34100,34300,34300,34100,480
|
|
20240108,100400,1041571300,34400,34400,34400,34250,196
|
|
20240108,100300,1034846050,34200,34450,34450,34200,1082
|
|
20240108,100200,997788300,34450,34300,34450,34300,836
|
|
20240108,100100,969038150,34300,33750,34300,33750,4978
|
|
20240108,100000,799860250,33750,33650,33750,33550,38
|
|
20240108,095900,798580150,33800,33800,33800,33800,15
|
|
20240108,095800,798073150,33850,33850,33850,33700,461
|
|
20240108,095700,782491350,33850,33850,33900,33850,126
|
|
20240108,095600,778226150,33850,33800,33900,33800,456
|
|
20240108,095500,762769050,33850,33750,33850,33750,766
|
|
20240108,095400,736879700,33700,33600,33800,33600,608
|
|
20240108,095300,716390000,33600,33400,33600,33400,164
|
|
20240108,095200,710900450,33450,33600,33650,33200,567
|
|
20240108,095100,691985700,33700,33400,33700,33400,2658
|
|
20240108,095000,602976650,33350,33000,33350,32900,3093
|
|
20240108,094900,500767650,33100,33200,33200,33050,2268
|
|
20240108,094800,425732750,33250,33250,33350,33250,74
|
|
20240108,094700,423272150,33400,33400,33450,33200,944
|
|
20240108,094600,391777100,33400,33200,33400,33200,222
|
|
20240108,094500,384404200,33200,33450,33450,33200,281
|
|
20240108,094400,375062900,33450,33350,33450,33250,944
|
|
20240108,094300,343537800,33350,33350,33350,33350,577
|
|
20240108,094200,324294850,33350,33350,33500,33350,700
|
|
20240108,094100,300905200,33450,33300,33450,33300,240
|
|
20240108,094000,292900800,33300,33300,33350,33150,314
|
|
20240108,093900,282440700,33100,33000,33350,32950,646
|
|
20240108,093800,260985550,33050,32950,33050,32750,808
|
|
20240108,093700,234313700,32750,32800,33000,32600,1083
|
|
20240108,093600,198691100,32750,32600,32750,32500,424
|
|
20240108,093500,184833550,32600,32500,32600,32500,31
|
|
20240108,093400,183825950,32500,32550,32600,32500,149
|
|
20240108,093300,178976400,32550,32550,32550,32500,42
|
|
20240108,093200,177609350,32550,32400,32550,32400,344
|
|
20240108,093100,166433850,32350,32350,32400,32350,121
|
|
20240108,093000,162516500,32200,32200,32200,32200,1
|
|
20240108,092900,162484300,32200,32200,32200,32200,29
|
|
20240108,092800,161550500,32200,32200,32200,32200,125
|
|
20240108,092700,157525500,32200,32350,32500,32200,894
|
|
20240108,092600,128513600,32350,32250,32350,32250,164
|
|
20240108,092500,123216400,32250,32250,32250,32200,72
|
|
20240108,092400,120894500,32000,32000,32250,32000,10
|
|
20240108,092300,120574250,32300,32250,32300,32250,11
|
|
20240108,092200,120219000,32300,31900,32300,31900,1180
|
|
20240108,092100,82285600,31900,31900,31900,31900,0
|
|
20240108,092000,82285600,31900,31750,31900,31750,61
|
|
20240108,091900,80340050,31700,31650,31700,31650,41
|
|
20240108,091800,79042300,31500,31500,31500,31500,0
|
|
20240108,091700,79042300,31500,31500,31500,31500,0
|
|
20240108,091600,79042300,31500,31500,31500,31500,10
|
|
20240108,091500,78727300,31400,31400,31450,31400,785
|
|
20240108,091400,54068450,31300,31200,31300,31200,109
|
|
20240108,091300,50658250,31200,31200,31200,31200,222
|
|
20240108,091200,43731850,31200,31200,31200,31200,0
|
|
20240108,091100,43731850,31200,31300,31300,31200,7
|
|
20240108,091000,43513250,31300,31400,31400,31300,82
|
|
20240108,090900,40943450,31400,31400,31400,31400,10
|
|
20240108,090800,40629450,31400,31400,31400,31400,0
|
|
20240108,090700,40629450,31400,31400,31400,31400,0
|
|
20240108,090600,40629450,31400,31400,31400,31400,0
|
|
20240108,090500,40629450,31400,31300,31400,31300,570
|
|
20240108,090400,22764850,31300,31200,31300,31200,53
|
|
20240108,090300,21106250,31200,31200,31200,31200,609
|
|
20240108,090200,2105450,31200,31200,31200,31200,0
|
|
20240108,090100,2105450,31200,31200,31200,31000,5
|
|
20240108,090000,1949850,31400,31450,31450,31400,62
|