727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,210400,2179064600,30150,30150,30150,30150,830
|
|
20240103,210300,2179064600,30150,30150,30150,30150,0
|
|
20240103,210200,2179064600,30150,30150,30150,30150,0
|
|
20240103,210100,2179064600,30150,30150,30150,30150,0
|
|
20240103,210000,2179064600,30150,30150,30150,30150,0
|
|
20240103,205900,2179064600,30150,30150,30150,30150,0
|
|
20240103,205800,2179064600,30150,30150,30150,30150,0
|
|
20240103,205700,2179064600,30150,30150,30150,30150,0
|
|
20240103,205600,2179064600,30150,30150,30150,30150,0
|
|
20240103,205500,2179064600,30150,30150,30150,30150,0
|
|
20240103,205400,2179064600,30150,30150,30150,30150,0
|
|
20240103,205300,2179064600,30150,30150,30150,30150,0
|
|
20240103,205200,2179064600,30150,30150,30150,30150,0
|
|
20240103,205100,2179064600,30150,30150,30150,30150,0
|
|
20240103,205000,2179064600,30150,30150,30150,30150,0
|
|
20240103,204900,2179064600,30150,30150,30150,30150,0
|
|
20240103,204800,2179064600,30150,30150,30150,30150,0
|
|
20240103,204700,2179064600,30150,30150,30150,30150,0
|
|
20240103,204600,2179064600,30150,30150,30150,30150,0
|
|
20240103,204500,2179064600,30150,30150,30150,30150,0
|
|
20240103,204400,2179064600,30150,30150,30150,30150,0
|
|
20240103,204300,2179064600,30150,30150,30150,30150,0
|
|
20240103,204200,2179064600,30150,30150,30150,30150,0
|
|
20240103,204100,2179064600,30150,30150,30150,30150,0
|
|
20240103,204000,2179064600,30150,30150,30150,30150,0
|
|
20240103,203900,2179064600,30150,30150,30150,30150,0
|
|
20240103,203800,2179064600,30150,30150,30150,30150,0
|
|
20240103,203700,2179064600,30150,30150,30150,30150,0
|
|
20240103,203600,2179064600,30150,30150,30150,30150,0
|
|
20240103,203500,2179064600,30150,30150,30150,30150,0
|
|
20240103,203400,2179064600,30150,30150,30150,30150,830
|
|
20240103,203300,2179064600,30150,30150,30150,30150,0
|
|
20240103,203200,2179064600,30150,30150,30150,30150,0
|
|
20240103,203100,2179064600,30150,30150,30150,30150,0
|
|
20240103,203000,2179064600,30150,30150,30150,30150,0
|
|
20240103,202900,2179064600,30150,30150,30150,30150,0
|
|
20240103,202800,2179064600,30150,30150,30150,30150,0
|
|
20240103,202700,2179064600,30150,30150,30150,30150,0
|
|
20240103,202600,2179064600,30150,30150,30150,30150,0
|
|
20240103,202500,2179064600,30150,30150,30150,30150,0
|
|
20240103,202400,2179064600,30150,30150,30150,30150,0
|
|
20240103,202300,2179064600,30150,30150,30150,30150,0
|
|
20240103,202200,2179064600,30150,30150,30150,30150,0
|
|
20240103,202100,2179064600,30150,30150,30150,30150,0
|
|
20240103,202000,2179064600,30150,30150,30150,30150,0
|
|
20240103,201900,2179064600,30150,30150,30150,30150,0
|
|
20240103,201800,2179064600,30150,30150,30150,30150,0
|
|
20240103,201700,2179064600,30150,30150,30150,30150,0
|
|
20240103,201600,2179064600,30150,30150,30150,30150,0
|
|
20240103,201500,2179064600,30150,30150,30150,30150,0
|
|
20240103,201400,2179064600,30150,30150,30150,30150,0
|
|
20240103,201300,2179064600,30150,30150,30150,30150,0
|
|
20240103,201200,2179064600,30150,30150,30150,30150,0
|
|
20240103,201100,2179064600,30150,30150,30150,30150,0
|
|
20240103,201000,2179064600,30150,30150,30150,30150,0
|
|
20240103,200900,2179064600,30150,30150,30150,30150,0
|
|
20240103,200800,2179064600,30150,30150,30150,30150,0
|
|
20240103,200700,2179064600,30150,30150,30150,30150,0
|
|
20240103,200600,2179064600,30150,30150,30150,30150,0
|
|
20240103,200500,2179064600,30150,30150,30150,30150,0
|
|
20240103,200400,2179064600,30150,30150,30150,30150,830
|
|
20240103,200300,2179064600,30150,30150,30150,30150,0
|
|
20240103,200200,2179064600,30150,30150,30150,30150,0
|
|
20240103,200100,2179064600,30150,30150,30150,30150,0
|
|
20240103,200000,2179064600,30150,30150,30150,30150,0
|
|
20240103,195900,2179064600,30150,30150,30150,30150,0
|
|
20240103,195800,2179064600,30150,30150,30150,30150,0
|
|
20240103,195700,2179064600,30150,30150,30150,30150,0
|
|
20240103,195600,2179064600,30150,30150,30150,30150,0
|
|
20240103,195500,2179064600,30150,30150,30150,30150,0
|
|
20240103,195400,2179064600,30150,30150,30150,30150,0
|
|
20240103,195300,2179064600,30150,30150,30150,30150,0
|
|
20240103,195200,2179064600,30150,30150,30150,30150,0
|
|
20240103,195100,2179064600,30150,30150,30150,30150,0
|
|
20240103,195000,2179064600,30150,30150,30150,30150,0
|
|
20240103,194900,2179064600,30150,30150,30150,30150,0
|
|
20240103,194800,2179064600,30150,30150,30150,30150,0
|
|
20240103,194700,2179064600,30150,30150,30150,30150,0
|
|
20240103,194600,2179064600,30150,30150,30150,30150,0
|
|
20240103,194500,2179064600,30150,30150,30150,30150,0
|
|
20240103,194400,2179064600,30150,30150,30150,30150,0
|
|
20240103,194300,2179064600,30150,30150,30150,30150,0
|
|
20240103,194200,2179064600,30150,30150,30150,30150,0
|
|
20240103,194100,2179064600,30150,30150,30150,30150,0
|
|
20240103,194000,2179064600,30150,30150,30150,30150,0
|
|
20240103,193900,2179064600,30150,30150,30150,30150,0
|
|
20240103,193800,2179064600,30150,30150,30150,30150,0
|
|
20240103,193700,2179064600,30150,30150,30150,30150,0
|
|
20240103,193600,2179064600,30150,30150,30150,30150,0
|
|
20240103,193500,2179064600,30150,30150,30150,30150,0
|
|
20240103,193400,2179064600,30150,30150,30150,30150,830
|
|
20240103,193300,2179064600,30150,30150,30150,30150,0
|
|
20240103,193200,2179064600,30150,30150,30150,30150,0
|
|
20240103,193100,2179064600,30150,30150,30150,30150,0
|
|
20240103,193000,2179064600,30150,30150,30150,30150,0
|
|
20240103,192900,2179064600,30150,30150,30150,30150,0
|
|
20240103,192800,2179064600,30150,30150,30150,30150,0
|
|
20240103,192700,2179064600,30150,30150,30150,30150,0
|
|
20240103,192600,2179064600,30150,30150,30150,30150,0
|
|
20240103,192500,2179064600,30150,30150,30150,30150,0
|
|
20240103,192400,2179064600,30150,30150,30150,30150,0
|
|
20240103,192300,2179064600,30150,30150,30150,30150,0
|
|
20240103,192200,2179064600,30150,30150,30150,30150,0
|
|
20240103,192100,2179064600,30150,30150,30150,30150,0
|
|
20240103,192000,2179064600,30150,30150,30150,30150,0
|
|
20240103,191900,2179064600,30150,30150,30150,30150,0
|
|
20240103,191800,2179064600,30150,30150,30150,30150,0
|
|
20240103,191700,2179064600,30150,30150,30150,30150,0
|
|
20240103,191600,2179064600,30150,30150,30150,30150,0
|
|
20240103,191500,2179064600,30150,30150,30150,30150,0
|
|
20240103,191400,2179064600,30150,30150,30150,30150,0
|
|
20240103,191300,2179064600,30150,30150,30150,30150,0
|
|
20240103,191200,2179064600,30150,30150,30150,30150,0
|
|
20240103,191100,2179064600,30150,30150,30150,30150,0
|
|
20240103,191000,2179064600,30150,30150,30150,30150,0
|
|
20240103,190900,2179064600,30150,30150,30150,30150,0
|
|
20240103,190800,2179064600,30150,30150,30150,30150,0
|
|
20240103,190700,2179064600,30150,30150,30150,30150,0
|
|
20240103,190600,2179064600,30150,30150,30150,30150,0
|
|
20240103,190500,2179064600,30150,30150,30150,30150,0
|
|
20240103,190400,2179064600,30150,30150,30150,30150,830
|
|
20240103,190300,2179064600,30150,30150,30150,30150,0
|
|
20240103,190200,2179064600,30150,30150,30150,30150,0
|
|
20240103,190100,2179064600,30150,30150,30150,30150,0
|
|
20240103,190000,2179064600,30150,30150,30150,30150,0
|
|
20240103,185900,2179064600,30150,30150,30150,30150,0
|
|
20240103,185800,2179064600,30150,30150,30150,30150,0
|
|
20240103,185700,2179064600,30150,30150,30150,30150,0
|
|
20240103,185600,2179064600,30150,30150,30150,30150,0
|
|
20240103,185500,2179064600,30150,30150,30150,30150,0
|
|
20240103,185400,2179064600,30150,30150,30150,30150,0
|
|
20240103,185300,2179064600,30150,30150,30150,30150,0
|
|
20240103,185200,2179064600,30150,30150,30150,30150,0
|
|
20240103,185100,2179064600,30150,30150,30150,30150,0
|
|
20240103,185000,2179064600,30150,30150,30150,30150,0
|
|
20240103,184900,2179064600,30150,30150,30150,30150,0
|
|
20240103,184800,2179064600,30150,30150,30150,30150,0
|
|
20240103,184700,2179064600,30150,30150,30150,30150,0
|
|
20240103,184600,2179064600,30150,30150,30150,30150,0
|
|
20240103,184500,2179064600,30150,30150,30150,30150,0
|
|
20240103,184400,2179064600,30150,30150,30150,30150,0
|
|
20240103,184300,2179064600,30150,30150,30150,30150,0
|
|
20240103,184200,2179064600,30150,30150,30150,30150,0
|
|
20240103,184100,2179064600,30150,30150,30150,30150,0
|
|
20240103,184000,2179064600,30150,30150,30150,30150,0
|
|
20240103,183900,2179064600,30150,30150,30150,30150,0
|
|
20240103,183800,2179064600,30150,30150,30150,30150,0
|
|
20240103,183700,2179064600,30150,30150,30150,30150,0
|
|
20240103,183600,2179064600,30150,30150,30150,30150,0
|
|
20240103,183500,2179064600,30150,30150,30150,30150,0
|
|
20240103,183400,2179064600,30150,30150,30150,30150,830
|
|
20240103,183300,2179064600,30150,30150,30150,30150,0
|
|
20240103,183200,2179064600,30150,30150,30150,30150,0
|
|
20240103,183100,2179064600,30150,30150,30150,30150,0
|
|
20240103,183000,2179064600,30150,30150,30150,30150,0
|
|
20240103,182900,2179064600,30150,30150,30150,30150,0
|
|
20240103,182800,2179064600,30150,30150,30150,30150,0
|
|
20240103,182700,2179064600,30150,30150,30150,30150,0
|
|
20240103,182600,2179064600,30150,30150,30150,30150,0
|
|
20240103,182500,2179064600,30150,30150,30150,30150,0
|
|
20240103,182400,2179064600,30150,30150,30150,30150,0
|
|
20240103,182300,2179064600,30150,30150,30150,30150,0
|
|
20240103,182200,2179064600,30150,30150,30150,30150,0
|
|
20240103,182100,2179064600,30150,30150,30150,30150,0
|
|
20240103,182000,2179064600,30150,30150,30150,30150,0
|
|
20240103,181900,2179064600,30150,30150,30150,30150,0
|
|
20240103,181800,2179064600,30150,30150,30150,30150,0
|
|
20240103,181700,2179064600,30150,30150,30150,30150,0
|
|
20240103,181600,2179064600,30150,30150,30150,30150,0
|
|
20240103,181500,2179064600,30150,30150,30150,30150,0
|
|
20240103,181400,2179064600,30150,30150,30150,30150,0
|
|
20240103,181300,2179064600,30150,30150,30150,30150,0
|
|
20240103,181200,2179064600,30150,30150,30150,30150,0
|
|
20240103,181100,2179064600,30150,30150,30150,30150,0
|
|
20240103,181000,2179064600,30150,30150,30150,30150,0
|
|
20240103,180900,2179064600,30150,30150,30150,30150,0
|
|
20240103,180800,2179064600,30150,30150,30150,30150,0
|
|
20240103,180700,2179064600,30150,30150,30150,30150,0
|
|
20240103,180600,2179064600,30150,30150,30150,30150,0
|
|
20240103,180500,2179064600,30150,30150,30150,30150,0
|
|
20240103,180400,2179064600,30150,30150,30150,30150,830
|
|
20240103,180300,2179064600,30150,30150,30150,30150,0
|
|
20240103,180200,2179064600,30150,30150,30150,30150,0
|
|
20240103,180100,2179064600,30150,30150,30150,30150,0
|
|
20240103,180000,2179064600,30150,30150,30150,30150,0
|
|
20240103,175900,2179064600,30150,30150,30150,30150,0
|
|
20240103,175800,2179064600,30150,30150,30150,30150,0
|
|
20240103,175700,2179064600,30150,30150,30150,30150,0
|
|
20240103,175600,2179064600,30150,30150,30150,30150,0
|
|
20240103,175500,2179064600,30150,30150,30150,30150,0
|
|
20240103,175400,2179064600,30150,30150,30150,30150,0
|
|
20240103,175300,2179064600,30150,30150,30150,30150,0
|
|
20240103,175200,2179064600,30150,30150,30150,30150,0
|
|
20240103,175100,2179064600,30150,30150,30150,30150,0
|
|
20240103,175000,2179064600,30150,30150,30150,30150,0
|
|
20240103,174900,2179064600,30150,30150,30150,30150,0
|
|
20240103,174800,2179064600,30150,30150,30150,30150,0
|
|
20240103,174700,2179064600,30150,30150,30150,30150,0
|
|
20240103,174600,2179064600,30150,30150,30150,30150,0
|
|
20240103,174500,2179064600,30150,30150,30150,30150,0
|
|
20240103,174400,2179064600,30150,30150,30150,30150,0
|
|
20240103,174300,2179064600,30150,30150,30150,30150,0
|
|
20240103,174200,2179064600,30150,30150,30150,30150,0
|
|
20240103,174100,2179064600,30150,30150,30150,30150,0
|
|
20240103,174000,2179064600,30150,30150,30150,30150,0
|
|
20240103,173900,2179064600,30150,30150,30150,30150,0
|
|
20240103,173800,2179064600,30150,30150,30150,30150,0
|
|
20240103,173700,2179064600,30150,30150,30150,30150,0
|
|
20240103,173600,2179064600,30150,30150,30150,30150,0
|
|
20240103,173500,2179064600,30150,30150,30150,30150,0
|
|
20240103,173400,2179064600,30150,30150,30150,30150,830
|
|
20240103,173300,2179064600,30150,30150,30150,30150,0
|
|
20240103,173200,2179064600,30150,30150,30150,30150,0
|
|
20240103,173100,2179064600,30150,30150,30150,30150,0
|
|
20240103,173000,2179064600,30150,30150,30150,30150,0
|
|
20240103,172900,2179064600,30150,30150,30150,30150,0
|
|
20240103,172800,2179064600,30150,30150,30150,30150,0
|
|
20240103,172700,2179064600,30150,30150,30150,30150,0
|
|
20240103,172600,2179064600,30150,30150,30150,30150,0
|
|
20240103,172500,2179064600,30150,30150,30150,30150,0
|
|
20240103,172400,2179064600,30150,30150,30150,30150,0
|
|
20240103,172300,2179064600,30150,30150,30150,30150,0
|
|
20240103,172200,2179064600,30150,30150,30150,30150,0
|
|
20240103,172100,2179064600,30150,30150,30150,30150,0
|
|
20240103,172000,2179064600,30150,30150,30150,30150,0
|
|
20240103,171900,2179064600,30150,30150,30150,30150,0
|
|
20240103,171800,2179064600,30150,30150,30150,30150,0
|
|
20240103,171700,2179064600,30150,30150,30150,30150,0
|
|
20240103,171600,2179064600,30150,30150,30150,30150,0
|
|
20240103,171500,2179064600,30150,30150,30150,30150,0
|
|
20240103,171400,2179064600,30150,30150,30150,30150,0
|
|
20240103,171300,2179064600,30150,30150,30150,30150,0
|
|
20240103,171200,2179064600,30150,30150,30150,30150,0
|
|
20240103,171100,2179064600,30150,30150,30150,30150,0
|
|
20240103,171000,2179064600,30150,30150,30150,30150,0
|
|
20240103,170900,2179064600,30150,30150,30150,30150,0
|
|
20240103,170800,2179064600,30150,30150,30150,30150,0
|
|
20240103,170700,2179064600,30150,30150,30150,30150,0
|
|
20240103,170600,2179064600,30150,30150,30150,30150,0
|
|
20240103,170500,2179064600,30150,30150,30150,30150,0
|
|
20240103,170400,2179064600,30150,30150,30150,30150,830
|
|
20240103,170300,2179064600,30150,30150,30150,30150,0
|
|
20240103,170200,2179064600,30150,30150,30150,30150,0
|
|
20240103,170100,2179064600,30150,30150,30150,30150,0
|
|
20240103,170000,2179064600,30150,30150,30150,30150,0
|
|
20240103,165900,2179064600,30150,30150,30150,30150,0
|
|
20240103,165800,2179064600,30150,30150,30150,30150,0
|
|
20240103,165700,2179064600,30150,30150,30150,30150,0
|
|
20240103,165600,2179064600,30150,30150,30150,30150,0
|
|
20240103,165500,2179064600,30150,30150,30150,30150,0
|
|
20240103,165400,2179064600,30150,30150,30150,30150,0
|
|
20240103,165300,2179064600,30150,30150,30150,30150,0
|
|
20240103,165200,2179064600,30150,30150,30150,30150,0
|
|
20240103,165100,2179064600,30150,30150,30150,30150,0
|
|
20240103,165000,2179064600,30150,30150,30150,30150,0
|
|
20240103,164900,2179064600,30150,30150,30150,30150,0
|
|
20240103,164800,2179064600,30150,30150,30150,30150,0
|
|
20240103,164700,2179064600,30150,30150,30150,30150,0
|
|
20240103,164600,2179064600,30150,30150,30150,30150,0
|
|
20240103,164500,2179064600,30150,30150,30150,30150,0
|
|
20240103,164400,2179064600,30150,30150,30150,30150,0
|
|
20240103,164300,2179064600,30150,30150,30150,30150,0
|
|
20240103,164200,2179064600,30150,30150,30150,30150,0
|
|
20240103,164100,2179064600,30150,30150,30150,30150,0
|
|
20240103,164000,2179064600,30150,30150,30150,30150,0
|
|
20240103,163900,2179064600,30150,30150,30150,30150,0
|
|
20240103,163800,2179064600,30150,30150,30150,30150,0
|
|
20240103,163700,2179064600,30150,30150,30150,30150,0
|
|
20240103,163600,2179064600,30150,30150,30150,30150,0
|
|
20240103,163500,2179064600,30150,30150,30150,30150,0
|
|
20240103,163400,2179064600,30150,30150,30150,30150,830
|
|
20240103,163300,2179064600,30150,30150,30150,30150,0
|
|
20240103,163200,2179064600,30150,30150,30150,30150,0
|
|
20240103,163100,2179064600,30150,30150,30150,30150,0
|
|
20240103,163000,2179064600,30150,30150,30150,30150,0
|
|
20240103,162900,2179064600,30150,30150,30150,30150,0
|
|
20240103,162800,2179064600,30150,30150,30150,30150,0
|
|
20240103,162700,2179064600,30150,30150,30150,30150,0
|
|
20240103,162600,2179064600,30150,30150,30150,30150,0
|
|
20240103,162500,2179064600,30150,30150,30150,30150,0
|
|
20240103,162400,2179064600,30150,30150,30150,30150,0
|
|
20240103,162300,2179064600,30150,30150,30150,30150,0
|
|
20240103,162200,2179064600,30150,30150,30150,30150,0
|
|
20240103,162100,2179064600,30150,30150,30150,30150,0
|
|
20240103,162000,2179064600,30150,30150,30150,30150,0
|
|
20240103,161900,2179064600,30150,30150,30150,30150,0
|
|
20240103,161800,2179064600,30150,30150,30150,30150,0
|
|
20240103,161700,2179064600,30150,30150,30150,30150,0
|
|
20240103,161600,2179064600,30150,30150,30150,30150,0
|
|
20240103,161500,2179064600,30150,30150,30150,30150,0
|
|
20240103,161400,2179064600,30150,30150,30150,30150,0
|
|
20240103,161300,2179064600,30150,30150,30150,30150,0
|
|
20240103,161200,2179064600,30150,30150,30150,30150,0
|
|
20240103,161100,2179064600,30150,30150,30150,30150,0
|
|
20240103,161000,2179064600,30150,30150,30150,30150,0
|
|
20240103,160900,2179064600,30150,30150,30150,30150,0
|
|
20240103,160800,2179064600,30150,30150,30150,30150,0
|
|
20240103,160700,2179064600,30150,30150,30150,30150,0
|
|
20240103,160600,2179064600,30150,30150,30150,30150,0
|
|
20240103,160500,2179064600,30150,30150,30150,30150,0
|
|
20240103,160400,2179064600,30150,30150,30150,30150,830
|
|
20240103,160300,2179064600,30150,30150,30150,30150,0
|
|
20240103,160200,2179064600,30150,30150,30150,30150,0
|
|
20240103,160100,2179064600,30150,30150,30150,30150,0
|
|
20240103,160000,2179064600,30150,30150,30150,30150,0
|
|
20240103,155900,2179064600,30150,30150,30150,30150,0
|
|
20240103,155800,2179064600,30150,30150,30150,30150,0
|
|
20240103,155700,2179064600,30150,30150,30150,30150,0
|
|
20240103,155600,2179064600,30150,30150,30150,30150,0
|
|
20240103,155500,2179064600,30150,30150,30150,30150,0
|
|
20240103,155400,2179064600,30150,30150,30150,30150,0
|
|
20240103,155300,2179064600,30150,30150,30150,30150,0
|
|
20240103,155200,2179064600,30150,30150,30150,30150,0
|
|
20240103,155100,2179064600,30150,30150,30150,30150,0
|
|
20240103,155000,2179064600,30150,30150,30150,30150,0
|
|
20240103,154900,2179064600,30150,30150,30150,30150,0
|
|
20240103,154800,2179064600,30150,30150,30150,30150,0
|
|
20240103,154700,2179064600,30150,30150,30150,30150,0
|
|
20240103,154600,2179064600,30150,30150,30150,30150,0
|
|
20240103,154500,2179064600,30150,30150,30150,30150,0
|
|
20240103,154400,2179064600,30150,30150,30150,30150,0
|
|
20240103,154300,2179064600,30150,30150,30150,30150,0
|
|
20240103,154200,2179064600,30150,30150,30150,30150,0
|
|
20240103,154100,2179064600,30150,30150,30150,30150,0
|
|
20240103,154000,2179064600,30150,30150,30150,30150,0
|
|
20240103,153900,2179064600,30150,30150,30150,30150,0
|
|
20240103,153800,2179064600,30150,30150,30150,30150,0
|
|
20240103,153700,2179064600,30150,30150,30150,30150,0
|
|
20240103,153600,2179064600,30150,30150,30150,30150,0
|
|
20240103,153500,2179064600,30150,30150,30150,30150,0
|
|
20240103,153400,2179064600,30150,30150,30150,30150,830
|
|
20240103,153300,2179064600,30150,30150,30150,30150,0
|
|
20240103,153200,2179064600,30150,30150,30150,30150,0
|
|
20240103,153100,2179064600,30150,30150,30150,30150,0
|
|
20240103,153000,2179064600,30150,30150,30150,30150,830
|
|
20240103,152900,2154040100,30150,30150,30150,30150,0
|
|
20240103,152800,2154040100,30150,30150,30150,30150,0
|
|
20240103,152700,2154040100,30150,30150,30150,30150,0
|
|
20240103,152600,2154040100,30150,30150,30150,30150,0
|
|
20240103,152500,2154040100,30150,30150,30150,30150,0
|
|
20240103,152400,2154040100,30150,30150,30150,30150,0
|
|
20240103,152300,2154040100,30150,30150,30150,30150,0
|
|
20240103,152200,2154040100,30150,30150,30150,30150,0
|
|
20240103,152100,2154040100,30150,30150,30150,30150,0
|
|
20240103,152000,2154040100,30150,30150,30150,30150,0
|
|
20240103,151900,2154040100,30150,30100,30200,30100,52
|
|
20240103,151800,2152472500,30100,30200,30200,30100,205
|
|
20240103,151700,2146290200,30200,30200,30200,30100,41
|
|
20240103,151600,2145053250,30200,30150,30200,30100,53
|
|
20240103,151500,2143453400,30150,30150,30150,30100,101
|
|
20240103,151400,2140409250,30150,30150,30150,30150,40
|
|
20240103,151300,2139203250,30150,30100,30150,30100,297
|
|
20240103,151200,2130261450,30150,30150,30150,30100,187
|
|
20240103,151100,2124629750,30200,30200,30200,30200,80
|
|
20240103,151000,2122213750,30200,30100,30200,30100,42
|
|
20240103,150900,2120945450,30200,30200,30200,30100,61
|
|
20240103,150800,2119103350,30100,30100,30200,30100,105
|
|
20240103,150700,2115938950,30100,30200,30200,30100,110
|
|
20240103,150600,2112619850,30050,30200,30200,30050,21
|
|
20240103,150500,2111986550,30050,30000,30150,30000,59
|
|
20240103,150400,2110209750,30000,30050,30150,30000,113
|
|
20240103,150300,2106812900,30150,30050,30150,30050,142
|
|
20240103,150200,2102535950,30200,30000,30200,30000,42
|
|
20240103,150100,2101267950,30200,30150,30200,30150,240
|
|
20240103,150000,2094029950,30150,30150,30150,30100,82
|
|
20240103,145900,2091557750,30150,30100,30150,30100,1042
|
|
20240103,145800,2060191450,30100,30000,30100,30000,54
|
|
20240103,145700,2058567550,30100,29950,30100,29950,76
|
|
20240103,145600,2056285350,30000,30050,30100,30000,141
|
|
20240103,145500,2052049300,30050,30050,30050,30050,54
|
|
20240103,145400,2050426600,29950,30000,30000,29950,38
|
|
20240103,145300,2049288300,30050,30000,30050,30000,285
|
|
20240103,145200,2040724150,30050,30050,30050,30050,86
|
|
20240103,145100,2038139850,30050,29950,30050,29950,75
|
|
20240103,145000,2035889700,30050,29950,30050,29950,57
|
|
20240103,144900,2034178550,30050,30000,30050,30000,42
|
|
20240103,144800,2032916500,30050,29950,30050,29950,151
|
|
20240103,144700,2028382600,30050,30050,30050,30050,40
|
|
20240103,144600,2027180600,30000,30000,30000,30000,41
|
|
20240103,144500,2025950600,29900,30000,30000,29900,76
|
|
20240103,144400,2023674100,30000,30000,30000,30000,260
|
|
20240103,144300,2015874100,30000,30000,30000,30000,2
|
|
20240103,144200,2015814100,29900,29950,29950,29900,36
|
|
20240103,144100,2014736200,30000,30000,30000,30000,91
|
|
20240103,144000,2012006200,30000,30000,30000,30000,15
|
|
20240103,143900,2011556200,30000,29900,30000,29900,58
|
|
20240103,143800,2009821800,29950,30000,30050,29950,31
|
|
20240103,143700,2008891450,30000,29950,30000,29950,43
|
|
20240103,143600,2007601500,29900,29900,29900,29900,38
|
|
20240103,143500,2006465300,30000,30000,30000,30000,5
|
|
20240103,143400,2006315300,30000,30000,30000,30000,15
|
|
20240103,143300,2005865300,30000,29950,30000,29900,130
|
|
20240103,143200,2001969950,29950,29950,30000,29950,228
|
|
20240103,143100,1995141150,29950,29950,29950,29950,1
|
|
20240103,143000,1995111200,30000,30000,30000,29950,98
|
|
20240103,142900,1992173100,29950,29950,29950,29950,10
|
|
20240103,142800,1991873600,30000,30000,30000,30000,15
|
|
20240103,142700,1991423600,29950,30000,30000,29950,47
|
|
20240103,142600,1990015200,30000,30000,30000,30000,36
|
|
20240103,142500,1988935200,29950,30000,30000,29950,51
|
|
20240103,142400,1987406250,29950,30000,30000,29950,124
|
|
20240103,142300,1983686950,30000,30000,30000,30000,2
|
|
20240103,142200,1983626950,30050,29950,30050,29950,49
|
|
20240103,142100,1982155400,29950,30000,30000,29950,93
|
|
20240103,142000,1979366350,30000,30000,30000,30000,22
|
|
20240103,141900,1978706350,30000,29950,30000,29950,15
|
|
20240103,141800,1978256900,30000,29950,30050,29950,178
|
|
20240103,141700,1972916800,30050,29950,30050,29950,159
|
|
20240103,141600,1968139750,29950,29950,29950,29950,12
|
|
20240103,141500,1967780350,29950,30050,30050,29950,78
|
|
20240103,141400,1965440250,29950,30000,30000,29950,193
|
|
20240103,141300,1959650700,30000,30000,30000,30000,208
|
|
20240103,141200,1953410700,30000,30000,30000,30000,60
|
|
20240103,141100,1951610700,30050,30050,30050,30050,40
|
|
20240103,141000,1950408700,30000,30000,30000,30000,442
|
|
20240103,140900,1937148700,30000,30050,30050,30000,103
|
|
20240103,140800,1934055950,30050,30050,30050,30000,157
|
|
20240103,140700,1929340600,30000,29900,30000,29850,1097
|
|
20240103,140600,1896465750,29900,29900,29900,29850,248
|
|
20240103,140500,1889059400,29900,29900,29950,29900,80
|
|
20240103,140400,1886666900,29900,29900,29900,29900,11
|
|
20240103,140300,1886338000,29900,29900,29950,29900,69
|
|
20240103,140200,1884272900,29900,29900,29900,29850,27
|
|
20240103,140100,1883466100,29900,29900,29900,29900,0
|
|
20240103,140000,1883466100,29900,29900,29900,29900,31
|
|
20240103,135900,1882539200,29850,29850,29850,29850,9
|
|
20240103,135800,1882270550,29900,29850,29900,29850,2
|
|
20240103,135700,1882210800,29850,29900,29900,29850,24
|
|
20240103,135600,1881494150,29900,29900,29900,29900,212
|
|
20240103,135500,1875155350,29900,29850,29900,29850,32
|
|
20240103,135400,1874199900,29850,29900,29900,29850,45
|
|
20240103,135300,1872854900,29900,29900,29900,29900,7
|
|
20240103,135200,1872645600,29900,29850,29900,29850,52
|
|
20240103,135100,1871091250,29900,29850,29900,29850,28
|
|
20240103,135000,1870255150,29850,29850,29850,29850,0
|
|
20240103,134900,1870255150,29850,29900,29900,29850,25
|
|
20240103,134800,1869508100,29900,29900,29900,29900,40
|
|
20240103,134700,1868312100,29850,29850,29850,29850,50
|
|
20240103,134600,1866819600,29850,29850,29850,29850,0
|
|
20240103,134500,1866819600,29850,29900,29900,29850,61
|
|
20240103,134400,1864996750,29850,29850,29850,29850,9
|
|
20240103,134300,1864728100,29850,29850,29850,29850,0
|
|
20240103,134200,1864728100,29850,29850,29850,29850,11
|
|
20240103,134100,1864399750,29900,29850,29900,29850,43
|
|
20240103,134000,1863114200,29850,29800,29850,29800,459
|
|
20240103,133900,1849435500,29800,29800,29800,29800,1
|
|
20240103,133800,1849405700,29800,29850,29850,29800,213
|
|
20240103,133700,1843053950,29850,29900,29900,29850,153
|
|
20240103,133600,1838484750,29850,29850,29850,29850,406
|
|
20240103,133500,1826365650,29850,29900,29900,29850,107
|
|
20240103,133400,1823171400,29900,29900,29900,29900,24
|
|
20240103,133300,1822453800,29950,29950,29950,29950,40
|
|
20240103,133200,1821255800,29900,29900,29900,29850,121
|
|
20240103,133100,1817638350,29900,29900,29900,29900,2
|
|
20240103,133000,1817578550,29900,29950,29950,29850,52
|
|
20240103,132900,1816022250,29900,29900,29900,29850,484
|
|
20240103,132800,1801550800,29900,29950,29950,29900,146
|
|
20240103,132700,1797180400,29900,29900,29900,29900,35
|
|
20240103,132600,1796133900,30000,30000,30000,30000,40
|
|
20240103,132500,1794933900,29900,29950,29950,29900,14
|
|
20240103,132400,1794515050,29900,29900,29900,29900,50
|
|
20240103,132300,1793020050,29900,29900,29900,29900,0
|
|
20240103,132200,1793020050,29900,29950,29950,29900,263
|
|
20240103,132100,1785143750,29950,29950,29950,29950,0
|
|
20240103,132000,1785143750,29950,29950,29950,29950,9
|
|
20240103,131900,1784874200,30000,30000,30000,30000,0
|
|
20240103,131800,1784874200,30000,29950,30000,29950,80
|
|
20240103,131700,1782476200,29950,29950,29950,29950,21
|
|
20240103,131600,1781847250,29950,29950,29950,29950,16
|
|
20240103,131500,1781368050,29950,30000,30000,29950,49
|
|
20240103,131400,1779898500,29950,29950,29950,29950,0
|
|
20240103,131300,1779898500,29950,29950,29950,29950,47
|
|
20240103,131200,1778490850,29900,29950,29950,29900,11
|
|
20240103,131100,1778161900,29950,29950,29950,29950,40
|
|
20240103,131000,1776963900,29900,29900,29900,29900,30
|
|
20240103,130900,1776066900,29900,29900,29900,29900,3
|
|
20240103,130800,1775977200,29900,30000,30000,29900,6
|
|
20240103,130700,1775797500,29900,29900,30000,29900,72
|
|
20240103,130600,1773640700,29950,29900,29950,29900,10
|
|
20240103,130500,1773341300,29900,29900,29900,29850,89
|
|
20240103,130400,1770683400,29900,30000,30000,29900,486
|
|
20240103,130300,1756139200,30000,29900,30000,29900,42
|
|
20240103,130200,1754879400,29900,29950,29950,29900,59
|
|
20240103,130100,1753115150,29950,29950,29950,29950,54
|
|
20240103,130000,1751497850,29950,30000,30000,29950,445
|
|
20240103,125900,1738168000,29950,29950,30000,29950,55
|
|
20240103,125800,1736519650,30000,30000,30000,30000,16
|
|
20240103,125700,1736039650,30000,30000,30000,30000,20
|
|
20240103,125600,1735439650,30050,30000,30050,30000,41
|
|
20240103,125500,1734207650,30000,30000,30000,30000,15
|
|
20240103,125400,1733757650,30000,30050,30050,30000,186
|
|
20240103,125300,1728177600,30050,30000,30050,30000,42
|
|
20240103,125200,1726916000,30050,30050,30050,30050,60
|
|
20240103,125100,1725113000,30000,30000,30000,30000,0
|
|
20240103,125000,1725113000,30000,30000,30000,30000,10
|
|
20240103,124900,1724813000,30050,30050,30050,30050,0
|
|
20240103,124800,1724813000,30050,30000,30050,30000,49
|
|
20240103,124700,1723341000,30050,30050,30050,30000,10
|
|
20240103,124600,1723040550,30050,30050,30050,30050,4
|
|
20240103,124500,1722920350,30050,30100,30100,30050,66
|
|
20240103,124400,1720935050,30100,30050,30100,30050,33
|
|
20240103,124300,1719942550,30050,30050,30050,30050,1
|
|
20240103,124200,1719912500,30050,30100,30100,30050,22
|
|
20240103,124100,1719250550,30150,30150,30150,30150,40
|
|
20240103,124000,1718044550,30000,30100,30100,30000,169
|
|
20240103,123900,1712969950,30100,30100,30100,30100,55
|
|
20240103,123800,1711314450,30000,30000,30100,30000,195
|
|
20240103,123700,1705445950,30000,30000,30100,30000,72
|
|
20240103,123600,1703281950,30000,30050,30050,30000,4
|
|
20240103,123500,1703161900,29950,30000,30000,29950,214
|
|
20240103,123400,1696742350,30000,30000,30000,30000,3
|
|
20240103,123300,1696652350,30000,29950,30000,29950,53
|
|
20240103,123200,1695062850,29950,29950,29950,29950,0
|
|
20240103,123100,1695062850,29950,29950,29950,29950,47
|
|
20240103,123000,1693655200,29950,30050,30050,29950,49
|
|
20240103,122900,1692183650,29950,29950,29950,29950,0
|
|
20240103,122800,1692183650,29950,30050,30050,29950,29
|
|
20240103,122700,1691314100,30050,30050,30050,30050,0
|
|
20240103,122600,1691314100,30050,30050,30050,30050,40
|
|
20240103,122500,1690112100,29950,29950,29950,29950,17
|
|
20240103,122400,1689602950,29950,29950,29950,29950,33
|
|
20240103,122300,1688614600,29950,29950,29950,29950,9
|
|
20240103,122200,1688345050,29950,30000,30100,29950,48
|
|
20240103,122100,1686901200,30000,30000,30000,30000,50
|
|
20240103,122000,1685401200,29950,30000,30000,29950,40
|
|
20240103,121900,1684201700,30050,30050,30050,30050,40
|
|
20240103,121800,1682999700,29900,29900,29900,29900,10
|
|
20240103,121700,1682700700,30000,29950,30000,29950,20
|
|
20240103,121600,1682101250,29900,29900,29900,29900,0
|
|
20240103,121500,1682101250,29900,29900,29950,29900,272
|
|
20240103,121400,1673956050,29900,29900,29900,29900,0
|
|
20240103,121300,1673956050,29900,29900,29900,29900,15
|
|
20240103,121200,1673507550,29900,29900,29900,29900,15
|
|
20240103,121100,1673059050,29950,29900,29950,29900,168
|
|
20240103,121000,1668033850,29900,29900,29900,29900,17
|
|
20240103,120900,1667525550,29900,29900,29900,29900,1
|
|
20240103,120800,1667495650,29900,29900,29900,29900,108
|
|
20240103,120700,1664266450,29950,29950,30000,29900,644
|
|
20240103,120600,1644992050,30000,30000,30000,30000,302
|
|
20240103,120500,1635932050,30050,30050,30050,30050,0
|
|
20240103,120400,1635932050,30050,30100,30100,30050,198
|
|
20240103,120300,1629980150,30050,30050,30050,30050,9
|
|
20240103,120200,1629709700,30050,30050,30050,30050,0
|
|
20240103,120100,1629709700,30050,30050,30050,30050,10
|
|
20240103,120000,1629409200,30050,30100,30100,30050,50
|
|
20240103,115900,1627904700,30050,30050,30050,30050,0
|
|
20240103,115800,1627904700,30050,30050,30050,30050,9
|
|
20240103,115700,1627634250,30100,30100,30100,30100,0
|
|
20240103,115600,1627634250,30100,30050,30100,30050,50
|
|
20240103,115500,1626129750,30050,30050,30050,30050,3
|
|
20240103,115400,1626039600,30100,30100,30100,30100,5
|
|
20240103,115300,1625889100,30050,30050,30050,30050,10
|
|
20240103,115200,1625588600,30100,30100,30100,30100,40
|
|
20240103,115100,1624384600,30050,30050,30050,30050,9
|
|
20240103,115000,1624114150,30050,30050,30050,30050,1
|
|
20240103,114900,1624084100,30050,30050,30050,30050,9
|
|
20240103,114800,1623813650,30000,30050,30050,30000,10
|
|
20240103,114700,1623513600,30000,30000,30000,30000,22
|
|
20240103,114600,1622853600,30000,30050,30050,30000,20
|
|
20240103,114500,1622253450,30050,30000,30050,30000,55
|
|
20240103,114400,1620601600,30000,30000,30000,30000,93
|
|
20240103,114300,1617811600,30050,30050,30050,30050,6
|
|
20240103,114200,1617631300,30000,30000,30000,30000,52
|
|
20240103,114100,1616071300,30000,30100,30100,30000,126
|
|
20240103,114000,1612285150,30100,30100,30100,30100,6
|
|
20240103,113900,1612104550,30100,30100,30100,30100,5
|
|
20240103,113800,1611954050,30100,30100,30100,30100,34
|
|
20240103,113700,1610930650,30100,30050,30100,30050,121
|
|
20240103,113600,1607294150,30100,30100,30100,30100,1
|
|
20240103,113500,1607264050,30100,30100,30100,30100,0
|
|
20240103,113400,1607264050,30100,30000,30100,30000,49
|
|
20240103,113300,1605789950,29950,30100,30100,29950,712
|
|
20240103,113200,1584424150,30100,30100,30100,30100,0
|
|
20240103,113100,1584424150,30100,30100,30100,30100,9
|
|
20240103,113000,1584153250,30100,30050,30100,30050,15
|
|
20240103,112900,1583702150,30050,30050,30050,30050,3
|
|
20240103,112800,1583612000,30100,30100,30100,30100,3
|
|
20240103,112700,1583521700,30100,30100,30100,30100,41
|
|
20240103,112600,1582287600,30100,30150,30150,30100,219
|
|
20240103,112500,1575686100,30200,30150,30200,30150,12
|
|
20240103,112400,1575324100,30150,30150,30150,30150,9
|
|
20240103,112300,1575052750,30200,30200,30200,30200,40
|
|
20240103,112200,1573844750,30150,30150,30150,30150,0
|
|
20240103,112100,1573844750,30150,30150,30150,30150,11
|
|
20240103,112000,1573513100,30200,30200,30200,30200,1085
|
|
20240103,111900,1540746100,30250,30200,30250,30200,49
|
|
20240103,111800,1539264300,30200,30200,30200,30200,1
|
|
20240103,111700,1539234100,30250,30250,30250,30250,212
|
|
20240103,111600,1532821100,30250,30300,30300,30250,11
|
|
20240103,111500,1532488300,30300,30300,30300,30300,86
|
|
20240103,111400,1529882500,30300,30300,30300,30250,58
|
|
20240103,111300,1528125550,30300,30300,30300,30300,50
|
|
20240103,111200,1526610550,30300,30300,30300,30300,62
|
|
20240103,111100,1524731950,30300,30250,30300,30250,102
|
|
20240103,111000,1521644450,30250,30200,30250,30200,120
|
|
20240103,110900,1518014500,30200,30200,30200,30200,9
|
|
20240103,110800,1517742700,30300,30300,30300,30300,40
|
|
20240103,110700,1516530700,30200,30200,30200,30200,146
|
|
20240103,110600,1512121500,30200,30200,30200,30200,9
|
|
20240103,110500,1511849700,30300,30250,30300,30250,2
|
|
20240103,110400,1511789150,30250,30200,30250,30200,50
|
|
20240103,110300,1510277150,30250,30250,30250,30250,0
|
|
20240103,110200,1510277150,30250,30250,30250,30250,0
|
|
20240103,110100,1510277150,30250,30250,30250,30250,13
|
|
20240103,110000,1509883900,30250,30250,30250,30250,32
|
|
20240103,105900,1508915900,30200,30200,30200,30200,9
|
|
20240103,105800,1508644100,30250,30250,30250,30200,92
|
|
20240103,105700,1505861150,30250,30250,30250,30250,1
|
|
20240103,105600,1505830900,30250,30200,30250,30200,52
|
|
20240103,105500,1504258500,30200,30200,30200,30200,0
|
|
20240103,105400,1504258500,30200,30300,30300,30200,934
|
|
20240103,105300,1476039000,30250,30200,30250,30200,33
|
|
20240103,105200,1475040800,30200,30200,30200,30200,0
|
|
20240103,105100,1475040800,30200,30250,30250,30200,50
|
|
20240103,105000,1473528750,30250,30250,30250,30250,0
|
|
20240103,104900,1473528750,30250,30250,30300,30250,65
|
|
20240103,104800,1471560500,30250,30200,30250,30200,41
|
|
20240103,104700,1470321850,30200,30200,30200,30200,0
|
|
20240103,104600,1470321850,30200,30200,30300,30200,111
|
|
20240103,104500,1466959650,30200,30250,30300,30200,81
|
|
20240103,104400,1464509100,30250,30250,30250,30250,2
|
|
20240103,104300,1464448600,30300,30300,30300,30300,10
|
|
20240103,104200,1464145600,30300,30250,30300,30250,108
|
|
20240103,104100,1460873650,30300,30300,30350,30250,114
|
|
20240103,104000,1457417800,30300,30300,30300,30300,71
|
|
20240103,103900,1455266500,30250,30300,30300,30250,259
|
|
20240103,103800,1447419950,30250,30300,30300,30250,43
|
|
20240103,103700,1446117150,30250,30200,30250,30200,21
|
|
20240103,103600,1445482800,30250,30300,30300,30250,14
|
|
20240103,103500,1445059250,30350,30250,30350,30250,815
|
|
20240103,103400,1420355050,30250,30250,30250,30200,153
|
|
20240103,103300,1415728450,30200,30200,30200,30200,21
|
|
20240103,103200,1415094250,30200,30200,30200,30200,31
|
|
20240103,103100,1414158050,30200,30200,30200,30200,96
|
|
20240103,103000,1411258850,30150,30150,30150,30150,1
|
|
20240103,102900,1411228700,30150,30100,30150,30100,145
|
|
20240103,102800,1406857000,30100,30100,30100,30100,48
|
|
20240103,102700,1405412200,30000,30100,30100,29950,531
|
|
20240103,102600,1389490250,29950,30050,30050,29950,200
|
|
20240103,102500,1383489100,30100,30100,30100,30100,2
|
|
20240103,102400,1383428900,30100,30100,30100,30000,54
|
|
20240103,102300,1381805650,30050,29900,30050,29900,186
|
|
20240103,102200,1376220900,29900,30000,30050,29900,2302
|
|
20240103,102100,1307236350,30100,30100,30100,30100,12
|
|
20240103,102000,1306875150,30100,30000,30100,30000,321
|
|
20240103,101900,1297236550,30000,30050,30150,30000,586
|
|
20240103,101800,1279647250,30100,30100,30100,30000,603
|
|
20240103,101700,1261525350,30200,30250,30250,30100,111
|
|
20240103,101600,1258174600,30200,30200,30200,30200,1
|
|
20240103,101500,1258144400,30300,30200,30300,30200,47
|
|
20240103,101400,1256720700,30200,30200,30300,30200,25
|
|
20240103,101300,1255965300,30200,30250,30250,30200,842
|
|
20240103,101200,1230535200,30250,30300,30300,30250,53
|
|
20240103,101100,1228929850,30200,30250,30250,30200,88
|
|
20240103,101000,1226271850,30200,30250,30250,30200,901
|
|
20240103,100900,1199061000,30250,30250,30250,30250,89
|
|
20240103,100800,1196368750,30200,30150,30200,30150,267
|
|
20240103,100700,1188308600,30150,30100,30150,30000,469
|
|
20240103,100600,1174213850,30100,30200,30250,30100,319
|
|
20240103,100500,1164597700,30150,30300,30300,30150,2209
|
|
20240103,100400,1097896750,30300,30300,30350,30300,191
|
|
20240103,100300,1092107450,30350,30350,30350,30350,11
|
|
20240103,100200,1091773600,30300,30350,30350,30300,41
|
|
20240103,100100,1090531250,30300,30300,30300,30300,801
|
|
20240103,100000,1066260950,30350,30350,30350,30250,121
|
|
20240103,095900,1062590550,30250,30250,30400,30250,87
|
|
20240103,095800,1059958650,30250,30350,30350,30250,502
|
|
20240103,095700,1044753050,30350,30400,30400,30350,50
|
|
20240103,095600,1043233550,30350,30350,30350,30350,107
|
|
20240103,095500,1039986100,30350,30400,30400,30350,961
|
|
20240103,095400,1010788500,30400,30400,30400,30400,1
|
|
20240103,095300,1010758100,30400,30400,30450,30400,292
|
|
20240103,095200,1001879300,30450,30450,30450,30450,16
|
|
20240103,095100,1001392100,30500,30450,30500,30450,110
|
|
20240103,095000,998042550,30450,30450,30450,30450,9
|
|
20240103,094900,997768500,30500,30450,30500,30400,317
|
|
20240103,094800,988111850,30450,30450,30450,30450,87
|
|
20240103,094700,985462700,30450,30450,30500,30450,173
|
|
20240103,094600,980193350,30500,30600,30600,30500,649
|
|
20240103,094500,960398350,30600,30450,30600,30450,115
|
|
20240103,094400,956889650,30450,30450,30450,30450,1
|
|
20240103,094300,956859200,30500,30500,30500,30500,52
|
|
20240103,094200,955273200,30500,30600,30600,30500,52
|
|
20240103,094100,953683200,30500,30500,30500,30500,83
|
|
20240103,094000,951151700,30500,30500,30500,30500,9
|
|
20240103,093900,950877200,30500,30550,30550,30500,921
|
|
20240103,093800,922740750,30550,30500,30550,30500,123
|
|
20240103,093700,918983150,30500,30550,30550,30500,137
|
|
20240103,093600,914803750,30550,30550,30550,30500,65
|
|
20240103,093500,912819500,30550,30550,30550,30550,26
|
|
20240103,093400,912025200,30600,30550,30600,30550,140
|
|
20240103,093300,907746200,30550,30700,30700,30550,1434
|
|
20240103,093200,863803850,30750,30700,30750,30700,262
|
|
20240103,093100,855760250,30650,30650,30650,30650,53
|
|
20240103,093000,854135800,30650,30650,30650,30650,11
|
|
20240103,092900,853798650,30650,30700,30700,30650,476
|
|
20240103,092800,839191900,30750,30750,30750,30750,101
|
|
20240103,092700,836086150,30800,30800,30800,30800,215
|
|
20240103,092600,829464150,30700,30700,30750,30700,45
|
|
20240103,092500,828081000,30650,30700,30750,30650,550
|
|
20240103,092400,811180300,30700,30600,30750,30600,432
|
|
20240103,092300,797943550,30600,30500,30600,30500,1208
|
|
20240103,092200,761011700,30500,30600,30600,30500,809
|
|
20240103,092100,736325700,30700,30600,30700,30600,112
|
|
20240103,092000,732898000,30600,30650,30650,30600,86
|
|
20240103,091900,730263650,30750,30750,30750,30700,268
|
|
20240103,091800,722023900,30750,30850,30850,30750,604
|
|
20240103,091700,703419000,30850,31000,31000,30850,391
|
|
20240103,091600,691343600,30950,31100,31150,30950,2275
|
|
20240103,091500,620675000,31050,31100,31200,31050,1777
|
|
20240103,091400,565330600,31100,30900,31150,30850,4119
|
|
20240103,091300,437690850,30900,30550,30900,30550,4064
|
|
20240103,091200,312801750,30550,30500,30600,30500,535
|
|
20240103,091100,296442300,30450,30600,30600,30450,913
|
|
20240103,091000,268565300,30550,30600,30600,30450,436
|
|
20240103,090900,255263800,30550,30500,30550,30450,602
|
|
20240103,090800,236899000,30450,30450,30500,30450,300
|
|
20240103,090700,227761800,30500,30350,30500,30350,380
|
|
20240103,090600,216201200,30350,30500,30500,30300,607
|
|
20240103,090500,197724200,30500,30400,30500,30350,826
|
|
20240103,090400,172575550,30400,30450,30450,30300,796
|
|
20240103,090300,148392700,30450,30050,30500,30050,1863
|
|
20240103,090200,91900300,30050,30050,30100,30000,848
|
|
20240103,090100,66439650,30050,30100,30150,30050,141
|
|
20240103,090000,62195400,30050,30150,30150,30050,1822
|