726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,210300,1978767800,29300,29300,29300,29300,993
|
|
20240105,210200,1978767800,29300,29300,29300,29300,0
|
|
20240105,210100,1978767800,29300,29300,29300,29300,0
|
|
20240105,210000,1978767800,29300,29300,29300,29300,0
|
|
20240105,205900,1978767800,29300,29300,29300,29300,0
|
|
20240105,205800,1978767800,29300,29300,29300,29300,0
|
|
20240105,205700,1978767800,29300,29300,29300,29300,0
|
|
20240105,205600,1978767800,29300,29300,29300,29300,0
|
|
20240105,205500,1978767800,29300,29300,29300,29300,0
|
|
20240105,205400,1978767800,29300,29300,29300,29300,0
|
|
20240105,205300,1978767800,29300,29300,29300,29300,0
|
|
20240105,205200,1978767800,29300,29300,29300,29300,0
|
|
20240105,205100,1978767800,29300,29300,29300,29300,0
|
|
20240105,205000,1978767800,29300,29300,29300,29300,0
|
|
20240105,204900,1978767800,29300,29300,29300,29300,0
|
|
20240105,204800,1978767800,29300,29300,29300,29300,0
|
|
20240105,204700,1978767800,29300,29300,29300,29300,0
|
|
20240105,204600,1978767800,29300,29300,29300,29300,0
|
|
20240105,204500,1978767800,29300,29300,29300,29300,0
|
|
20240105,204400,1978767800,29300,29300,29300,29300,0
|
|
20240105,204300,1978767800,29300,29300,29300,29300,0
|
|
20240105,204200,1978767800,29300,29300,29300,29300,0
|
|
20240105,204100,1978767800,29300,29300,29300,29300,0
|
|
20240105,204000,1978767800,29300,29300,29300,29300,0
|
|
20240105,203900,1978767800,29300,29300,29300,29300,0
|
|
20240105,203800,1978767800,29300,29300,29300,29300,0
|
|
20240105,203700,1978767800,29300,29300,29300,29300,0
|
|
20240105,203600,1978767800,29300,29300,29300,29300,0
|
|
20240105,203500,1978767800,29300,29300,29300,29300,0
|
|
20240105,203400,1978767800,29300,29300,29300,29300,0
|
|
20240105,203300,1978767800,29300,29300,29300,29300,993
|
|
20240105,203200,1978767800,29300,29300,29300,29300,0
|
|
20240105,203100,1978767800,29300,29300,29300,29300,0
|
|
20240105,203000,1978767800,29300,29300,29300,29300,0
|
|
20240105,202900,1978767800,29300,29300,29300,29300,0
|
|
20240105,202800,1978767800,29300,29300,29300,29300,0
|
|
20240105,202700,1978767800,29300,29300,29300,29300,0
|
|
20240105,202600,1978767800,29300,29300,29300,29300,0
|
|
20240105,202500,1978767800,29300,29300,29300,29300,0
|
|
20240105,202400,1978767800,29300,29300,29300,29300,0
|
|
20240105,202300,1978767800,29300,29300,29300,29300,0
|
|
20240105,202200,1978767800,29300,29300,29300,29300,0
|
|
20240105,202100,1978767800,29300,29300,29300,29300,0
|
|
20240105,202000,1978767800,29300,29300,29300,29300,0
|
|
20240105,201900,1978767800,29300,29300,29300,29300,0
|
|
20240105,201800,1978767800,29300,29300,29300,29300,0
|
|
20240105,201700,1978767800,29300,29300,29300,29300,0
|
|
20240105,201600,1978767800,29300,29300,29300,29300,0
|
|
20240105,201500,1978767800,29300,29300,29300,29300,0
|
|
20240105,201400,1978767800,29300,29300,29300,29300,0
|
|
20240105,201300,1978767800,29300,29300,29300,29300,0
|
|
20240105,201200,1978767800,29300,29300,29300,29300,0
|
|
20240105,201100,1978767800,29300,29300,29300,29300,0
|
|
20240105,201000,1978767800,29300,29300,29300,29300,0
|
|
20240105,200900,1978767800,29300,29300,29300,29300,0
|
|
20240105,200800,1978767800,29300,29300,29300,29300,0
|
|
20240105,200700,1978767800,29300,29300,29300,29300,0
|
|
20240105,200600,1978767800,29300,29300,29300,29300,0
|
|
20240105,200500,1978767800,29300,29300,29300,29300,0
|
|
20240105,200400,1978767800,29300,29300,29300,29300,0
|
|
20240105,200300,1978767800,29300,29300,29300,29300,993
|
|
20240105,200200,1978767800,29300,29300,29300,29300,0
|
|
20240105,200100,1978767800,29300,29300,29300,29300,0
|
|
20240105,200000,1978767800,29300,29300,29300,29300,0
|
|
20240105,195900,1978767800,29300,29300,29300,29300,0
|
|
20240105,195800,1978767800,29300,29300,29300,29300,0
|
|
20240105,195700,1978767800,29300,29300,29300,29300,0
|
|
20240105,195600,1978767800,29300,29300,29300,29300,0
|
|
20240105,195500,1978767800,29300,29300,29300,29300,0
|
|
20240105,195400,1978767800,29300,29300,29300,29300,0
|
|
20240105,195300,1978767800,29300,29300,29300,29300,0
|
|
20240105,195200,1978767800,29300,29300,29300,29300,0
|
|
20240105,195100,1978767800,29300,29300,29300,29300,0
|
|
20240105,195000,1978767800,29300,29300,29300,29300,0
|
|
20240105,194900,1978767800,29300,29300,29300,29300,0
|
|
20240105,194800,1978767800,29300,29300,29300,29300,0
|
|
20240105,194700,1978767800,29300,29300,29300,29300,0
|
|
20240105,194600,1978767800,29300,29300,29300,29300,0
|
|
20240105,194500,1978767800,29300,29300,29300,29300,0
|
|
20240105,194400,1978767800,29300,29300,29300,29300,0
|
|
20240105,194300,1978767800,29300,29300,29300,29300,0
|
|
20240105,194200,1978767800,29300,29300,29300,29300,0
|
|
20240105,194100,1978767800,29300,29300,29300,29300,0
|
|
20240105,194000,1978767800,29300,29300,29300,29300,0
|
|
20240105,193900,1978767800,29300,29300,29300,29300,0
|
|
20240105,193800,1978767800,29300,29300,29300,29300,0
|
|
20240105,193700,1978767800,29300,29300,29300,29300,0
|
|
20240105,193600,1978767800,29300,29300,29300,29300,0
|
|
20240105,193500,1978767800,29300,29300,29300,29300,0
|
|
20240105,193400,1978767800,29300,29300,29300,29300,0
|
|
20240105,193300,1978767800,29300,29300,29300,29300,993
|
|
20240105,193200,1978767800,29300,29300,29300,29300,0
|
|
20240105,193100,1978767800,29300,29300,29300,29300,0
|
|
20240105,193000,1978767800,29300,29300,29300,29300,0
|
|
20240105,192900,1978767800,29300,29300,29300,29300,0
|
|
20240105,192800,1978767800,29300,29300,29300,29300,0
|
|
20240105,192700,1978767800,29300,29300,29300,29300,0
|
|
20240105,192600,1978767800,29300,29300,29300,29300,0
|
|
20240105,192500,1978767800,29300,29300,29300,29300,0
|
|
20240105,192400,1978767800,29300,29300,29300,29300,0
|
|
20240105,192300,1978767800,29300,29300,29300,29300,0
|
|
20240105,192200,1978767800,29300,29300,29300,29300,0
|
|
20240105,192100,1978767800,29300,29300,29300,29300,0
|
|
20240105,192000,1978767800,29300,29300,29300,29300,0
|
|
20240105,191900,1978767800,29300,29300,29300,29300,0
|
|
20240105,191800,1978767800,29300,29300,29300,29300,0
|
|
20240105,191700,1978767800,29300,29300,29300,29300,0
|
|
20240105,191600,1978767800,29300,29300,29300,29300,0
|
|
20240105,191500,1978767800,29300,29300,29300,29300,0
|
|
20240105,191400,1978767800,29300,29300,29300,29300,0
|
|
20240105,191300,1978767800,29300,29300,29300,29300,0
|
|
20240105,191200,1978767800,29300,29300,29300,29300,0
|
|
20240105,191100,1978767800,29300,29300,29300,29300,0
|
|
20240105,191000,1978767800,29300,29300,29300,29300,0
|
|
20240105,190900,1978767800,29300,29300,29300,29300,0
|
|
20240105,190800,1978767800,29300,29300,29300,29300,0
|
|
20240105,190700,1978767800,29300,29300,29300,29300,0
|
|
20240105,190600,1978767800,29300,29300,29300,29300,0
|
|
20240105,190500,1978767800,29300,29300,29300,29300,0
|
|
20240105,190400,1978767800,29300,29300,29300,29300,0
|
|
20240105,190300,1978767800,29300,29300,29300,29300,993
|
|
20240105,190200,1978767800,29300,29300,29300,29300,0
|
|
20240105,190100,1978767800,29300,29300,29300,29300,0
|
|
20240105,190000,1978767800,29300,29300,29300,29300,0
|
|
20240105,185900,1978767800,29300,29300,29300,29300,0
|
|
20240105,185800,1978767800,29300,29300,29300,29300,0
|
|
20240105,185700,1978767800,29300,29300,29300,29300,0
|
|
20240105,185600,1978767800,29300,29300,29300,29300,0
|
|
20240105,185500,1978767800,29300,29300,29300,29300,0
|
|
20240105,185400,1978767800,29300,29300,29300,29300,0
|
|
20240105,185300,1978767800,29300,29300,29300,29300,0
|
|
20240105,185200,1978767800,29300,29300,29300,29300,0
|
|
20240105,185100,1978767800,29300,29300,29300,29300,0
|
|
20240105,185000,1978767800,29300,29300,29300,29300,0
|
|
20240105,184900,1978767800,29300,29300,29300,29300,0
|
|
20240105,184800,1978767800,29300,29300,29300,29300,0
|
|
20240105,184700,1978767800,29300,29300,29300,29300,0
|
|
20240105,184600,1978767800,29300,29300,29300,29300,0
|
|
20240105,184500,1978767800,29300,29300,29300,29300,0
|
|
20240105,184400,1978767800,29300,29300,29300,29300,0
|
|
20240105,184300,1978767800,29300,29300,29300,29300,0
|
|
20240105,184200,1978767800,29300,29300,29300,29300,0
|
|
20240105,184100,1978767800,29300,29300,29300,29300,0
|
|
20240105,184000,1978767800,29300,29300,29300,29300,0
|
|
20240105,183900,1978767800,29300,29300,29300,29300,0
|
|
20240105,183800,1978767800,29300,29300,29300,29300,0
|
|
20240105,183700,1978767800,29300,29300,29300,29300,0
|
|
20240105,183600,1978767800,29300,29300,29300,29300,0
|
|
20240105,183500,1978767800,29300,29300,29300,29300,0
|
|
20240105,183400,1978767800,29300,29300,29300,29300,0
|
|
20240105,183300,1978767800,29300,29300,29300,29300,993
|
|
20240105,183200,1978767800,29300,29300,29300,29300,0
|
|
20240105,183100,1978767800,29300,29300,29300,29300,0
|
|
20240105,183000,1978767800,29300,29300,29300,29300,0
|
|
20240105,182900,1978767800,29300,29300,29300,29300,0
|
|
20240105,182800,1978767800,29300,29300,29300,29300,0
|
|
20240105,182700,1978767800,29300,29300,29300,29300,0
|
|
20240105,182600,1978767800,29300,29300,29300,29300,0
|
|
20240105,182500,1978767800,29300,29300,29300,29300,0
|
|
20240105,182400,1978767800,29300,29300,29300,29300,0
|
|
20240105,182300,1978767800,29300,29300,29300,29300,0
|
|
20240105,182200,1978767800,29300,29300,29300,29300,0
|
|
20240105,182100,1978767800,29300,29300,29300,29300,0
|
|
20240105,182000,1978767800,29300,29300,29300,29300,0
|
|
20240105,181900,1978767800,29300,29300,29300,29300,0
|
|
20240105,181800,1978767800,29300,29300,29300,29300,0
|
|
20240105,181700,1978767800,29300,29300,29300,29300,0
|
|
20240105,181600,1978767800,29300,29300,29300,29300,0
|
|
20240105,181500,1978767800,29300,29300,29300,29300,0
|
|
20240105,181400,1978767800,29300,29300,29300,29300,0
|
|
20240105,181300,1978767800,29300,29300,29300,29300,0
|
|
20240105,181200,1978767800,29300,29300,29300,29300,0
|
|
20240105,181100,1978767800,29300,29300,29300,29300,0
|
|
20240105,181000,1978767800,29300,29300,29300,29300,0
|
|
20240105,180900,1978767800,29300,29300,29300,29300,0
|
|
20240105,180800,1978767800,29300,29300,29300,29300,0
|
|
20240105,180700,1978767800,29300,29300,29300,29300,0
|
|
20240105,180600,1978767800,29300,29300,29300,29300,0
|
|
20240105,180500,1978767800,29300,29300,29300,29300,0
|
|
20240105,180400,1978767800,29300,29300,29300,29300,0
|
|
20240105,180300,1978767800,29300,29300,29300,29300,993
|
|
20240105,180200,1978767800,29300,29300,29300,29300,0
|
|
20240105,180100,1978767800,29300,29300,29300,29300,0
|
|
20240105,180000,1978767800,29300,29300,29300,29300,0
|
|
20240105,175900,1978767800,29300,29300,29300,29300,0
|
|
20240105,175800,1978767800,29300,29300,29300,29300,0
|
|
20240105,175700,1978767800,29300,29300,29300,29300,0
|
|
20240105,175600,1978767800,29300,29300,29300,29300,0
|
|
20240105,175500,1978767800,29300,29300,29300,29300,0
|
|
20240105,175400,1978767800,29300,29300,29300,29300,0
|
|
20240105,175300,1978767800,29300,29300,29300,29300,0
|
|
20240105,175200,1978767800,29300,29300,29300,29300,0
|
|
20240105,175100,1978767800,29300,29300,29300,29300,0
|
|
20240105,175000,1978767800,29300,29300,29300,29300,0
|
|
20240105,174900,1978767800,29300,29300,29300,29300,0
|
|
20240105,174800,1978767800,29300,29300,29300,29300,0
|
|
20240105,174700,1978767800,29300,29300,29300,29300,0
|
|
20240105,174600,1978767800,29300,29300,29300,29300,0
|
|
20240105,174500,1978767800,29300,29300,29300,29300,0
|
|
20240105,174400,1978767800,29300,29300,29300,29300,0
|
|
20240105,174300,1978767800,29300,29300,29300,29300,0
|
|
20240105,174200,1978767800,29300,29300,29300,29300,0
|
|
20240105,174100,1978767800,29300,29300,29300,29300,0
|
|
20240105,174000,1978767800,29300,29300,29300,29300,0
|
|
20240105,173900,1978767800,29300,29300,29300,29300,0
|
|
20240105,173800,1978767800,29300,29300,29300,29300,0
|
|
20240105,173700,1978767800,29300,29300,29300,29300,0
|
|
20240105,173600,1978767800,29300,29300,29300,29300,0
|
|
20240105,173500,1978767800,29300,29300,29300,29300,0
|
|
20240105,173400,1978767800,29300,29300,29300,29300,0
|
|
20240105,173300,1978767800,29300,29300,29300,29300,993
|
|
20240105,173200,1978767800,29300,29300,29300,29300,0
|
|
20240105,173100,1978767800,29300,29300,29300,29300,0
|
|
20240105,173000,1978767800,29300,29300,29300,29300,0
|
|
20240105,172900,1978767800,29300,29300,29300,29300,0
|
|
20240105,172800,1978767800,29300,29300,29300,29300,0
|
|
20240105,172700,1978767800,29300,29300,29300,29300,0
|
|
20240105,172600,1978767800,29300,29300,29300,29300,0
|
|
20240105,172500,1978767800,29300,29300,29300,29300,0
|
|
20240105,172400,1978767800,29300,29300,29300,29300,0
|
|
20240105,172300,1978767800,29300,29300,29300,29300,0
|
|
20240105,172200,1978767800,29300,29300,29300,29300,0
|
|
20240105,172100,1978767800,29300,29300,29300,29300,0
|
|
20240105,172000,1978767800,29300,29300,29300,29300,0
|
|
20240105,171900,1978767800,29300,29300,29300,29300,0
|
|
20240105,171800,1978767800,29300,29300,29300,29300,0
|
|
20240105,171700,1978767800,29300,29300,29300,29300,0
|
|
20240105,171600,1978767800,29300,29300,29300,29300,0
|
|
20240105,171500,1978767800,29300,29300,29300,29300,0
|
|
20240105,171400,1978767800,29300,29300,29300,29300,0
|
|
20240105,171300,1978767800,29300,29300,29300,29300,0
|
|
20240105,171200,1978767800,29300,29300,29300,29300,0
|
|
20240105,171100,1978767800,29300,29300,29300,29300,0
|
|
20240105,171000,1978767800,29300,29300,29300,29300,0
|
|
20240105,170900,1978767800,29300,29300,29300,29300,0
|
|
20240105,170800,1978767800,29300,29300,29300,29300,0
|
|
20240105,170700,1978767800,29300,29300,29300,29300,0
|
|
20240105,170600,1978767800,29300,29300,29300,29300,0
|
|
20240105,170500,1978767800,29300,29300,29300,29300,0
|
|
20240105,170400,1978767800,29300,29300,29300,29300,0
|
|
20240105,170300,1978767800,29300,29300,29300,29300,993
|
|
20240105,170200,1978767800,29300,29300,29300,29300,0
|
|
20240105,170100,1978767800,29300,29300,29300,29300,0
|
|
20240105,170000,1978767800,29300,29300,29300,29300,0
|
|
20240105,165900,1978767800,29300,29300,29300,29300,0
|
|
20240105,165800,1978767800,29300,29300,29300,29300,0
|
|
20240105,165700,1978767800,29300,29300,29300,29300,0
|
|
20240105,165600,1978767800,29300,29300,29300,29300,0
|
|
20240105,165500,1978767800,29300,29300,29300,29300,0
|
|
20240105,165400,1978767800,29300,29300,29300,29300,0
|
|
20240105,165300,1978767800,29300,29300,29300,29300,0
|
|
20240105,165200,1978767800,29300,29300,29300,29300,0
|
|
20240105,165100,1978767800,29300,29300,29300,29300,0
|
|
20240105,165000,1978767800,29300,29300,29300,29300,0
|
|
20240105,164900,1978767800,29300,29300,29300,29300,0
|
|
20240105,164800,1978767800,29300,29300,29300,29300,0
|
|
20240105,164700,1978767800,29300,29300,29300,29300,0
|
|
20240105,164600,1978767800,29300,29300,29300,29300,0
|
|
20240105,164500,1978767800,29300,29300,29300,29300,0
|
|
20240105,164400,1978767800,29300,29300,29300,29300,0
|
|
20240105,164300,1978767800,29300,29300,29300,29300,0
|
|
20240105,164200,1978767800,29300,29300,29300,29300,0
|
|
20240105,164100,1978767800,29300,29300,29300,29300,0
|
|
20240105,164000,1978767800,29300,29300,29300,29300,0
|
|
20240105,163900,1978767800,29300,29300,29300,29300,0
|
|
20240105,163800,1978767800,29300,29300,29300,29300,0
|
|
20240105,163700,1978767800,29300,29300,29300,29300,0
|
|
20240105,163600,1978767800,29300,29300,29300,29300,0
|
|
20240105,163500,1978767800,29300,29300,29300,29300,0
|
|
20240105,163400,1978767800,29300,29300,29300,29300,0
|
|
20240105,163300,1978767800,29300,29300,29300,29300,993
|
|
20240105,163200,1978767800,29300,29300,29300,29300,0
|
|
20240105,163100,1978767800,29300,29300,29300,29300,0
|
|
20240105,163000,1978767800,29300,29300,29300,29300,0
|
|
20240105,162900,1978767800,29300,29300,29300,29300,0
|
|
20240105,162800,1978767800,29300,29300,29300,29300,0
|
|
20240105,162700,1978767800,29300,29300,29300,29300,0
|
|
20240105,162600,1978767800,29300,29300,29300,29300,0
|
|
20240105,162500,1978767800,29300,29300,29300,29300,0
|
|
20240105,162400,1978767800,29300,29300,29300,29300,0
|
|
20240105,162300,1978767800,29300,29300,29300,29300,0
|
|
20240105,162200,1978767800,29300,29300,29300,29300,0
|
|
20240105,162100,1978767800,29300,29300,29300,29300,0
|
|
20240105,162000,1978767800,29300,29300,29300,29300,0
|
|
20240105,161900,1978767800,29300,29300,29300,29300,0
|
|
20240105,161800,1978767800,29300,29300,29300,29300,0
|
|
20240105,161700,1978767800,29300,29300,29300,29300,0
|
|
20240105,161600,1978767800,29300,29300,29300,29300,0
|
|
20240105,161500,1978767800,29300,29300,29300,29300,0
|
|
20240105,161400,1978767800,29300,29300,29300,29300,0
|
|
20240105,161300,1978767800,29300,29300,29300,29300,0
|
|
20240105,161200,1978767800,29300,29300,29300,29300,0
|
|
20240105,161100,1978767800,29300,29300,29300,29300,0
|
|
20240105,161000,1978767800,29300,29300,29300,29300,0
|
|
20240105,160900,1978767800,29300,29300,29300,29300,0
|
|
20240105,160800,1978767800,29300,29300,29300,29300,0
|
|
20240105,160700,1978767800,29300,29300,29300,29300,0
|
|
20240105,160600,1978767800,29300,29300,29300,29300,0
|
|
20240105,160500,1978767800,29300,29300,29300,29300,0
|
|
20240105,160400,1978767800,29300,29300,29300,29300,0
|
|
20240105,160300,1978767800,29300,29300,29300,29300,993
|
|
20240105,160200,1978767800,29300,29300,29300,29300,0
|
|
20240105,160100,1978767800,29300,29300,29300,29300,0
|
|
20240105,160000,1978767800,29300,29300,29300,29300,0
|
|
20240105,155900,1978767800,29300,29300,29300,29300,0
|
|
20240105,155800,1978767800,29300,29300,29300,29300,0
|
|
20240105,155700,1978767800,29300,29300,29300,29300,0
|
|
20240105,155600,1978767800,29300,29300,29300,29300,0
|
|
20240105,155500,1978767800,29300,29300,29300,29300,0
|
|
20240105,155400,1978767800,29300,29300,29300,29300,0
|
|
20240105,155300,1978767800,29300,29300,29300,29300,0
|
|
20240105,155200,1978767800,29300,29300,29300,29300,0
|
|
20240105,155100,1978767800,29300,29300,29300,29300,0
|
|
20240105,155000,1978767800,29300,29300,29300,29300,0
|
|
20240105,154900,1978767800,29300,29300,29300,29300,0
|
|
20240105,154800,1978767800,29300,29300,29300,29300,0
|
|
20240105,154700,1978767800,29300,29300,29300,29300,0
|
|
20240105,154600,1978767800,29300,29300,29300,29300,0
|
|
20240105,154500,1978767800,29300,29300,29300,29300,0
|
|
20240105,154400,1978767800,29300,29300,29300,29300,0
|
|
20240105,154300,1978767800,29300,29300,29300,29300,0
|
|
20240105,154200,1978767800,29300,29300,29300,29300,0
|
|
20240105,154100,1978767800,29300,29300,29300,29300,0
|
|
20240105,154000,1978767800,29300,29300,29300,29300,0
|
|
20240105,153900,1978767800,29300,29300,29300,29300,0
|
|
20240105,153800,1978767800,29300,29300,29300,29300,0
|
|
20240105,153700,1978767800,29300,29300,29300,29300,0
|
|
20240105,153600,1978767800,29300,29300,29300,29300,0
|
|
20240105,153500,1978767800,29300,29300,29300,29300,0
|
|
20240105,153400,1978767800,29300,29300,29300,29300,0
|
|
20240105,153300,1978767800,29300,29300,29300,29300,993
|
|
20240105,153200,1978767800,29300,29300,29300,29300,0
|
|
20240105,153100,1978767800,29300,29300,29300,29300,0
|
|
20240105,153000,1978767800,29300,29300,29300,29300,993
|
|
20240105,152900,1949672900,29600,29600,29600,29600,0
|
|
20240105,152800,1949672900,29600,29600,29600,29600,0
|
|
20240105,152700,1949672900,29600,29600,29600,29600,0
|
|
20240105,152600,1949672900,29600,29600,29600,29600,0
|
|
20240105,152500,1949672900,29600,29600,29600,29600,0
|
|
20240105,152400,1949672900,29600,29600,29600,29600,0
|
|
20240105,152300,1949672900,29600,29600,29600,29600,0
|
|
20240105,152200,1949672900,29600,29600,29600,29600,0
|
|
20240105,152100,1949672900,29600,29600,29600,29600,0
|
|
20240105,152000,1949672900,29600,29600,29600,29600,0
|
|
20240105,151900,1949672900,29600,29250,29650,29250,1454
|
|
20240105,151800,1906858700,29250,29100,29250,29100,103
|
|
20240105,151700,1903851800,29150,29000,29150,29000,2188
|
|
20240105,151600,1840217300,28950,28950,28950,28950,17
|
|
20240105,151500,1839725150,28950,28900,29050,28900,19
|
|
20240105,151400,1839175550,28850,28850,28900,28850,515
|
|
20240105,151300,1824301450,28850,28900,28900,28850,46
|
|
20240105,151200,1822973750,28900,29000,29000,28900,409
|
|
20240105,151100,1811140400,28950,29000,29050,28950,1764
|
|
20240105,151000,1759989000,29000,29000,29000,29000,11
|
|
20240105,150900,1759670000,29000,29000,29000,29000,26
|
|
20240105,150800,1758916000,29000,29050,29050,29000,136
|
|
20240105,150700,1754966400,29050,29000,29050,29000,15
|
|
20240105,150600,1754531300,29000,29000,29050,29000,259
|
|
20240105,150500,1747008450,29100,29050,29100,29050,65
|
|
20240105,150400,1745119700,29050,29000,29050,29000,177
|
|
20240105,150300,1739978450,29050,29050,29050,29000,537
|
|
20240105,150200,1724379200,29050,29050,29050,29050,25
|
|
20240105,150100,1723652950,29100,29050,29100,29050,62
|
|
20240105,150000,1721849300,29050,29050,29050,29050,78
|
|
20240105,145900,1719583400,29050,29050,29050,29050,26
|
|
20240105,145800,1718828100,29050,29050,29050,29000,349
|
|
20240105,145700,1708690150,29050,29050,29050,29050,19
|
|
20240105,145600,1708138200,29100,29050,29100,29050,14
|
|
20240105,145500,1707731400,29050,29050,29100,29050,127
|
|
20240105,145400,1704042000,29050,29050,29050,29000,80
|
|
20240105,145300,1701718500,29000,29050,29050,29000,268
|
|
20240105,145200,1693933700,29050,29050,29100,29050,25
|
|
20240105,145100,1693207400,29050,29050,29050,29000,378
|
|
20240105,145000,1682230300,29000,29050,29050,29000,412
|
|
20240105,144900,1670268300,29050,29050,29050,29000,1060
|
|
20240105,144800,1639478400,29100,29100,29150,29050,81
|
|
20240105,144700,1637121750,29100,29100,29100,29050,113
|
|
20240105,144600,1633833650,29100,29100,29100,29100,126
|
|
20240105,144500,1630167050,29100,29150,29150,29100,120
|
|
20240105,144400,1626674900,29100,29150,29150,29100,25
|
|
20240105,144300,1625946750,29100,29150,29150,29100,11
|
|
20240105,144200,1625626600,29050,29150,29150,29050,66
|
|
20240105,144100,1623706200,29100,29100,29150,29100,95
|
|
20240105,144000,1620941000,29150,29100,29150,29100,5
|
|
20240105,143900,1620795450,29150,29150,29150,29150,3
|
|
20240105,143800,1620708000,29150,29100,29150,29100,107
|
|
20240105,143700,1617589250,29100,29100,29100,29100,0
|
|
20240105,143600,1617589250,29100,29150,29150,29100,312
|
|
20240105,143500,1608497250,29200,29250,29250,29200,583
|
|
20240105,143400,1591473050,29200,29200,29200,29200,1
|
|
20240105,143300,1591443850,29200,29250,29250,29200,4
|
|
20240105,143200,1591327000,29200,29200,29250,29200,3
|
|
20240105,143100,1591239350,29200,29150,29200,29100,206
|
|
20240105,143000,1585229250,29100,29150,29150,29100,5
|
|
20240105,142900,1585083650,29100,29050,29100,29050,105
|
|
20240105,142800,1582031450,29100,29100,29100,29100,90
|
|
20240105,142700,1579412450,29100,29100,29100,29100,617
|
|
20240105,142600,1561457750,29150,29150,29150,29100,57
|
|
20240105,142500,1559798850,29100,29100,29200,29100,14
|
|
20240105,142400,1559390450,29150,29150,29150,29150,476
|
|
20240105,142300,1545515050,29150,29150,29150,29150,10
|
|
20240105,142200,1545223550,29150,29150,29150,29150,0
|
|
20240105,142100,1545223550,29150,29150,29150,29150,23
|
|
20240105,142000,1544553100,29150,29150,29150,29150,0
|
|
20240105,141900,1544553100,29150,29200,29200,29150,199
|
|
20240105,141800,1538742800,29150,29150,29150,29150,134
|
|
20240105,141700,1534836700,29200,29200,29200,29200,100
|
|
20240105,141600,1531916700,29200,29150,29200,29150,16
|
|
20240105,141500,1531449700,29150,29150,29150,29150,130
|
|
20240105,141400,1527660200,29150,29150,29150,29150,1
|
|
20240105,141300,1527631050,29150,29150,29200,29150,5
|
|
20240105,141200,1527485250,29150,29150,29150,29150,2
|
|
20240105,141100,1527426950,29150,29150,29150,29150,4
|
|
20240105,141000,1527310350,29150,29150,29200,29150,154
|
|
20240105,140900,1522814500,29150,29150,29150,29150,283
|
|
20240105,140800,1514565050,29150,29200,29200,29150,18
|
|
20240105,140700,1514039650,29150,29150,29150,29150,41
|
|
20240105,140600,1512844500,29150,29150,29150,29150,25
|
|
20240105,140500,1512115750,29150,29250,29250,29150,502
|
|
20240105,140400,1497456400,29350,29250,29350,29250,18
|
|
20240105,140300,1496928400,29350,29250,29350,29250,124
|
|
20240105,140200,1493289100,29250,29250,29250,29250,0
|
|
20240105,140100,1493289100,29250,29250,29300,29250,5
|
|
20240105,140000,1493142800,29350,29350,29350,29350,150
|
|
20240105,135900,1488740300,29250,29300,29300,29250,5
|
|
20240105,135800,1488594000,29250,29250,29250,29250,0
|
|
20240105,135700,1488594000,29250,29250,29350,29250,186
|
|
20240105,135600,1483151000,29250,29250,29250,29250,3
|
|
20240105,135500,1483063250,29250,29300,29300,29250,114
|
|
20240105,135400,1479723100,29300,29350,29350,29300,5
|
|
20240105,135300,1479576550,29300,29250,29300,29250,14
|
|
20240105,135200,1479166400,29300,29350,29350,29300,665
|
|
20240105,135100,1459656300,29400,29400,29400,29400,106
|
|
20240105,135000,1456539900,29400,29350,29400,29350,33
|
|
20240105,134900,1455569750,29350,29300,29350,29300,40
|
|
20240105,134800,1454395900,29350,29300,29350,29300,17
|
|
20240105,134700,1453897750,29300,29300,29300,29300,113
|
|
20240105,134600,1450586850,29300,29350,29350,29300,7
|
|
20240105,134500,1450381500,29350,29350,29350,29350,1
|
|
20240105,134400,1450352150,29300,29350,29350,29300,119
|
|
20240105,134300,1446859700,29350,29400,29400,29350,7
|
|
20240105,134200,1446654200,29300,29300,29300,29300,4
|
|
20240105,134100,1446537000,29300,29300,29300,29300,0
|
|
20240105,134000,1446537000,29300,29300,29300,29300,3
|
|
20240105,133900,1446449100,29300,29300,29300,29300,177
|
|
20240105,133800,1441263000,29300,29300,29300,29300,0
|
|
20240105,133700,1441263000,29300,29350,29350,29300,5
|
|
20240105,133600,1441116450,29350,29400,29400,29350,2
|
|
20240105,133500,1441057700,29300,29300,29300,29300,4
|
|
20240105,133400,1440940500,29400,29400,29400,29400,1
|
|
20240105,133300,1440911100,29350,29400,29400,29300,22
|
|
20240105,133200,1440264450,29300,29400,29400,29300,49
|
|
20240105,133100,1438826750,29350,29300,29350,29300,249
|
|
20240105,133000,1431518700,29250,29250,29250,29250,3
|
|
20240105,132900,1431430950,29250,29250,29350,29250,448
|
|
20240105,132800,1418294650,29200,29200,29200,29200,0
|
|
20240105,132700,1418294650,29200,29250,29250,29200,5
|
|
20240105,132600,1418148600,29150,29150,29200,29150,818
|
|
20240105,132500,1394268050,29150,29150,29150,29150,3
|
|
20240105,132400,1394180600,29200,29150,29200,29150,17
|
|
20240105,132300,1393684250,29200,29150,29200,29150,204
|
|
20240105,132200,1387737500,29150,29150,29150,29150,86
|
|
20240105,132100,1385230600,29200,29300,29300,29150,771
|
|
20240105,132000,1362704500,29250,29300,29300,29250,435
|
|
20240105,131900,1349962050,29350,29350,29350,29350,0
|
|
20240105,131800,1349962050,29350,29350,29350,29300,29
|
|
20240105,131700,1349111150,29350,29350,29350,29350,11
|
|
20240105,131600,1348788300,29350,29350,29350,29300,7
|
|
20240105,131500,1348582900,29300,29350,29400,29300,916
|
|
20240105,131400,1321697950,29350,29400,29400,29350,11
|
|
20240105,131300,1321374600,29400,29350,29400,29350,7
|
|
20240105,131200,1321169000,29400,29400,29400,29400,82
|
|
20240105,131100,1318758200,29400,29400,29400,29350,299
|
|
20240105,131000,1309967650,29450,29450,29450,29400,50
|
|
20240105,130900,1308497250,29400,29400,29400,29400,32
|
|
20240105,130800,1307556450,29400,29400,29400,29400,3
|
|
20240105,130700,1307468250,29450,29400,29450,29400,560
|
|
20240105,130600,1290984250,29350,29350,29350,29350,0
|
|
20240105,130500,1290984250,29350,29350,29350,29350,3
|
|
20240105,130400,1290896200,29400,29400,29400,29400,31
|
|
20240105,130300,1289984800,29350,29350,29350,29350,3
|
|
20240105,130200,1289896750,29400,29400,29400,29400,475
|
|
20240105,130100,1275931750,29400,29400,29400,29400,4
|
|
20240105,130000,1275814150,29400,29450,29450,29400,351
|
|
20240105,125900,1265493000,29450,29450,29450,29450,0
|
|
20240105,125800,1265493000,29450,29450,29450,29400,5
|
|
20240105,125700,1265345900,29400,29500,29500,29400,425
|
|
20240105,125600,1252829650,29450,29450,29450,29450,3
|
|
20240105,125500,1252741300,29500,29500,29500,29500,28
|
|
20240105,125400,1251915300,29500,29500,29500,29500,25
|
|
20240105,125300,1251177800,29450,29550,29550,29450,372
|
|
20240105,125200,1240203850,29500,29500,29500,29500,0
|
|
20240105,125100,1240203850,29500,29500,29500,29500,3
|
|
20240105,125000,1240115350,29500,29500,29500,29500,0
|
|
20240105,124900,1240115350,29500,29500,29500,29500,3
|
|
20240105,124800,1240026850,29500,29500,29500,29500,0
|
|
20240105,124700,1240026850,29500,29500,29500,29500,0
|
|
20240105,124600,1240026850,29500,29550,29550,29500,3
|
|
20240105,124500,1239938300,29600,29600,29600,29600,1
|
|
20240105,124400,1239908700,29500,29550,29550,29500,4
|
|
20240105,124300,1239790650,29500,29500,29500,29500,10
|
|
20240105,124200,1239495650,29500,29500,29500,29500,0
|
|
20240105,124100,1239495650,29500,29600,29600,29500,36
|
|
20240105,124000,1238430350,29600,29550,29600,29550,3
|
|
20240105,123900,1238341600,29500,29550,29550,29500,3
|
|
20240105,123800,1238253050,29600,29600,29600,29600,26
|
|
20240105,123700,1237483450,29600,29600,29600,29600,1
|
|
20240105,123600,1237453850,29500,29550,29550,29500,5
|
|
20240105,123500,1237306250,29550,29550,29550,29550,0
|
|
20240105,123400,1237306250,29550,29550,29550,29550,147
|
|
20240105,123300,1232962400,29550,29550,29550,29550,0
|
|
20240105,123200,1232962400,29550,29550,29550,29550,3
|
|
20240105,123100,1232873750,29550,29550,29550,29550,1
|
|
20240105,123000,1232844200,29550,29600,29600,29550,113
|
|
20240105,122900,1229502550,29550,29550,29600,29500,116
|
|
20240105,122800,1226073900,29550,29600,29600,29550,4
|
|
20240105,122700,1225955600,29550,29500,29550,29500,5
|
|
20240105,122600,1225808050,29500,29500,29500,29500,0
|
|
20240105,122500,1225808050,29500,29500,29500,29500,0
|
|
20240105,122400,1225808050,29500,29500,29500,29500,3
|
|
20240105,122300,1225719550,29600,29600,29600,29600,2
|
|
20240105,122200,1225660350,29500,29600,29600,29500,5
|
|
20240105,122100,1225512650,29500,29500,29500,29500,0
|
|
20240105,122000,1225512650,29500,29500,29500,29500,0
|
|
20240105,121900,1225512650,29500,29550,29550,29500,87
|
|
20240105,121800,1222941950,29550,29550,29550,29550,0
|
|
20240105,121700,1222941950,29550,29500,29550,29500,8
|
|
20240105,121600,1222705700,29500,29500,29500,29500,0
|
|
20240105,121500,1222705700,29500,29500,29500,29500,3
|
|
20240105,121400,1222617200,29500,29500,29500,29500,1
|
|
20240105,121300,1222587700,29450,29500,29550,29450,118
|
|
20240105,121200,1219111600,29500,29500,29500,29450,59
|
|
20240105,121100,1217371200,29450,29450,29450,29450,0
|
|
20240105,121000,1217371200,29450,29500,29500,29450,394
|
|
20240105,120900,1205767150,29450,29450,29450,29450,0
|
|
20240105,120800,1205767150,29450,29450,29450,29450,0
|
|
20240105,120700,1205767150,29450,29450,29450,29450,3
|
|
20240105,120600,1205678800,29450,29450,29450,29450,0
|
|
20240105,120500,1205678800,29450,29450,29450,29450,3
|
|
20240105,120400,1205590450,29450,29450,29450,29450,0
|
|
20240105,120300,1205590450,29450,29450,29450,29450,0
|
|
20240105,120200,1205590450,29450,29450,29450,29450,3
|
|
20240105,120100,1205502100,29450,29450,29450,29450,0
|
|
20240105,120000,1205502100,29450,29500,29500,29450,3
|
|
20240105,115900,1205413700,29500,29500,29500,29500,5
|
|
20240105,115800,1205266200,29450,29450,29450,29400,4
|
|
20240105,115700,1205148500,29400,29450,29450,29400,100
|
|
20240105,115600,1202208300,29450,29450,29450,29450,96
|
|
20240105,115500,1199381100,29400,29500,29500,29400,4
|
|
20240105,115400,1199263350,29450,29450,29500,29450,12
|
|
20240105,115300,1198909900,29450,29500,29500,29450,156
|
|
20240105,115200,1194315200,29500,29500,29500,29500,1
|
|
20240105,115100,1194285700,29450,29450,29450,29450,0
|
|
20240105,115000,1194285700,29450,29450,29450,29450,3
|
|
20240105,114900,1194197350,29600,29550,29600,29500,666
|
|
20240105,114800,1174549400,29500,29500,29500,29500,3
|
|
20240105,114700,1174460900,29550,29550,29550,29550,12
|
|
20240105,114600,1174106300,29550,29500,29550,29500,134
|
|
20240105,114500,1170151700,29550,29550,29550,29550,0
|
|
20240105,114400,1170151700,29550,29550,29550,29550,1
|
|
20240105,114300,1170122150,29500,29500,29550,29500,5
|
|
20240105,114200,1169974600,29550,29550,29550,29550,3
|
|
20240105,114100,1169885950,29550,29500,29550,29450,206
|
|
20240105,114000,1163809050,29500,29500,29500,29500,0
|
|
20240105,113900,1163809050,29500,29500,29500,29500,0
|
|
20240105,113800,1163809050,29500,29500,29500,29450,104
|
|
20240105,113700,1160741200,29400,29400,29400,29400,0
|
|
20240105,113600,1160741200,29400,29400,29400,29400,4
|
|
20240105,113500,1160623600,29450,29450,29450,29450,0
|
|
20240105,113400,1160623600,29450,29450,29450,29450,10
|
|
20240105,113300,1160329100,29450,29500,29500,29450,4
|
|
20240105,113200,1160211250,29400,29400,29400,29400,0
|
|
20240105,113100,1160211250,29400,29450,29450,29400,3
|
|
20240105,113000,1160123000,29450,29400,29450,29400,3
|
|
20240105,112900,1160034750,29400,29400,29500,29400,414
|
|
20240105,112800,1147836150,29450,29450,29450,29450,11
|
|
20240105,112700,1147512200,29450,29450,29450,29450,105
|
|
20240105,112600,1144419950,29450,29450,29450,29400,5
|
|
20240105,112500,1144272850,29500,29500,29500,29500,1
|
|
20240105,112400,1144243350,29400,29400,29400,29400,254
|
|
20240105,112300,1136775750,29450,29450,29450,29450,38
|
|
20240105,112200,1135656650,29450,29400,29450,29400,4
|
|
20240105,112100,1135539000,29400,29400,29400,29400,17
|
|
20240105,112000,1135039200,29400,29400,29450,29400,164
|
|
20240105,111900,1130217550,29400,29400,29400,29400,3
|
|
20240105,111800,1130129350,29450,29450,29450,29450,0
|
|
20240105,111700,1130129350,29450,29500,29500,29450,21
|
|
20240105,111600,1129509900,29450,29500,29500,29400,36
|
|
20240105,111500,1128449850,29450,29450,29450,29450,150
|
|
20240105,111400,1124032350,29450,29450,29450,29450,2
|
|
20240105,111300,1123973450,29450,29450,29450,29450,0
|
|
20240105,111200,1123973450,29450,29450,29450,29450,13
|
|
20240105,111100,1123590600,29400,29400,29400,29400,5
|
|
20240105,111000,1123443600,29400,29400,29400,29350,227
|
|
20240105,110900,1116770300,29400,29350,29400,29350,753
|
|
20240105,110800,1094648750,29300,29300,29350,29300,15
|
|
20240105,110700,1094208750,29300,29300,29300,29300,3
|
|
20240105,110600,1094120850,29350,29350,29350,29350,30
|
|
20240105,110500,1093240350,29300,29300,29300,29300,0
|
|
20240105,110400,1093240350,29300,29350,29350,29300,80
|
|
20240105,110300,1090892500,29250,29300,29300,29250,592
|
|
20240105,110200,1073549350,29300,29250,29300,29250,178
|
|
20240105,110100,1068334000,29250,29250,29250,29250,7
|
|
20240105,110000,1068129250,29250,29250,29250,29200,174
|
|
20240105,105900,1063046750,29250,29250,29250,29200,272
|
|
20240105,105800,1055095750,29300,29350,29350,29300,4
|
|
20240105,105700,1054978500,29300,29200,29300,29200,372
|
|
20240105,105600,1044115850,29200,29400,29400,29150,5124
|
|
20240105,105500,894211500,29450,29400,29450,29350,58
|
|
20240105,105400,892506450,29400,29400,29400,29400,50
|
|
20240105,105300,891036450,29400,29450,29450,29400,920
|
|
20240105,105200,863988300,29450,29400,29450,29400,13
|
|
20240105,105100,863605650,29450,29450,29450,29450,17
|
|
20240105,105000,863105000,29450,29450,29450,29450,111
|
|
20240105,104900,859836050,29450,29450,29450,29400,321
|
|
20240105,104800,850396650,29450,29500,29500,29450,3
|
|
20240105,104700,850308250,29450,29500,29500,29450,362
|
|
20240105,104600,839646600,29500,29500,29500,29500,170
|
|
20240105,104500,834631600,29500,29500,29500,29450,68
|
|
20240105,104400,832628450,29500,29500,29500,29500,10
|
|
20240105,104300,832333450,29450,29550,29550,29450,2199
|
|
20240105,104200,767486000,29550,29550,29550,29550,0
|
|
20240105,104100,767486000,29550,29550,29550,29550,22
|
|
20240105,104000,766835900,29600,29600,29600,29600,1
|
|
20240105,103900,766806300,29550,29550,29550,29550,30
|
|
20240105,103800,765919800,29550,29550,29550,29550,10
|
|
20240105,103700,765624300,29600,29600,29600,29600,0
|
|
20240105,103600,765624300,29600,29550,29600,29550,14
|
|
20240105,103500,765210450,29600,29550,29600,29550,80
|
|
20240105,103400,762844950,29550,29550,29550,29550,1
|
|
20240105,103300,762815400,29550,29550,29550,29550,310
|
|
20240105,103200,753654900,29550,29550,29550,29550,175
|
|
20240105,103100,748483650,29500,29500,29500,29500,10
|
|
20240105,103000,748188650,29550,29550,29550,29550,1
|
|
20240105,102900,748159100,29500,29500,29500,29500,2
|
|
20240105,102800,748100100,29500,29500,29500,29500,0
|
|
20240105,102700,748100100,29500,29500,29500,29500,106
|
|
20240105,102600,744973100,29500,29500,29500,29500,180
|
|
20240105,102500,739663100,29500,29500,29500,29500,26
|
|
20240105,102400,738896100,29500,29500,29500,29500,110
|
|
20240105,102300,735651100,29500,29500,29550,29500,54
|
|
20240105,102200,734058050,29500,29550,29550,29500,544
|
|
20240105,102100,717995850,29550,29550,29550,29550,7
|
|
20240105,102000,717789000,29550,29550,29550,29550,46
|
|
20240105,101900,716429700,29550,29550,29550,29550,139
|
|
20240105,101800,712322250,29550,29550,29550,29550,2
|
|
20240105,101700,712263150,29500,29500,29500,29500,21
|
|
20240105,101600,711643650,29500,29500,29500,29500,2
|
|
20240105,101500,711584650,29550,29500,29550,29500,24
|
|
20240105,101400,710875850,29550,29500,29550,29500,105
|
|
20240105,101300,707777000,29550,29550,29600,29550,119
|
|
20240105,101200,704260500,29550,29500,29550,29500,1230
|
|
20240105,101100,667968100,29500,29500,29500,29500,55
|
|
20240105,101000,666345600,29500,29500,29500,29500,727
|
|
20240105,100900,644899100,29450,29500,29500,29450,119
|
|
20240105,100800,641389550,29500,29650,29650,29450,5197
|
|
20240105,100700,488134500,29600,29600,29600,29600,166
|
|
20240105,100600,483220900,29650,29600,29650,29600,6
|
|
20240105,100500,483043250,29600,29600,29600,29600,164
|
|
20240105,100400,478188850,29550,29550,29600,29550,207
|
|
20240105,100300,472063100,29550,29650,29650,29550,559
|
|
20240105,100200,455518550,29650,29700,29700,29550,2794
|
|
20240105,100100,372775950,29700,29700,29700,29700,0
|
|
20240105,100000,372775950,29700,29700,29700,29700,10
|
|
20240105,095900,372478950,29700,29750,29750,29700,856
|
|
20240105,095800,347018450,29750,29800,29800,29750,50
|
|
20240105,095700,345530900,29800,29800,29800,29800,25
|
|
20240105,095600,344785900,29800,29850,29850,29800,499
|
|
20240105,095500,329915600,29850,29850,29850,29850,0
|
|
20240105,095400,329915600,29850,29850,29850,29850,33
|
|
20240105,095300,328930550,29850,29900,29900,29850,5
|
|
20240105,095200,328781250,29850,29950,29950,29850,7
|
|
20240105,095100,328572000,29900,29900,29900,29900,140
|
|
20240105,095000,324386000,30000,29900,30000,29900,52
|
|
20240105,094900,322831000,29950,30000,30000,29950,416
|
|
20240105,094800,310351550,30050,30000,30050,29950,16
|
|
20240105,094700,309871950,30050,30000,30050,30000,327
|
|
20240105,094600,300061850,30050,30050,30050,30050,10
|
|
20240105,094500,299761350,30050,30050,30050,30050,214
|
|
20240105,094400,293330650,30100,30050,30100,30050,4
|
|
20240105,094300,293210400,30100,30100,30100,30100,3
|
|
20240105,094200,293120100,30100,30050,30100,30050,2
|
|
20240105,094100,293059950,30050,30050,30050,30050,1
|
|
20240105,094000,293029900,30050,30050,30050,30050,81
|
|
20240105,093900,290595850,30050,30050,30050,30050,0
|
|
20240105,093800,290595850,30050,30050,30050,30050,0
|
|
20240105,093700,290595850,30050,30000,30050,30000,52
|
|
20240105,093600,289034300,30000,30000,30000,29950,190
|
|
20240105,093500,283343400,30000,30000,30000,30000,2
|
|
20240105,093400,283283400,30000,29950,30000,29950,76
|
|
20240105,093300,281007100,30000,30000,30000,30000,41
|
|
20240105,093200,279777100,30000,30000,30000,30000,17
|
|
20240105,093100,279267100,30000,30000,30000,30000,3
|
|
20240105,093000,279177100,30000,30000,30000,30000,182
|
|
20240105,092900,273717100,30000,29950,30000,29950,2
|
|
20240105,092800,273657150,30000,30000,30000,30000,0
|
|
20240105,092700,273657150,30000,30000,30000,30000,50
|
|
20240105,092600,272157150,30000,30000,30000,30000,104
|
|
20240105,092500,269037150,29950,29950,29950,29950,0
|
|
20240105,092400,269037150,29950,29950,29950,29950,975
|
|
20240105,092300,239835900,30000,29950,30000,29950,635
|
|
20240105,092200,220817600,29900,29900,29900,29900,1
|
|
20240105,092100,220787700,29900,29950,29950,29900,3
|
|
20240105,092000,220697900,29800,29900,29900,29800,151
|
|
20240105,091900,216188350,29800,29800,29800,29800,2
|
|
20240105,091800,216128750,29800,29800,29800,29800,36
|
|
20240105,091700,215055950,29800,29800,29850,29800,71
|
|
20240105,091600,212939150,29800,29800,29850,29800,663
|
|
20240105,091500,193174700,29750,29800,29800,29750,443
|
|
20240105,091400,179995050,29800,29800,29800,29700,292
|
|
20240105,091300,171300550,29800,29950,29950,29750,2022
|
|
20240105,091200,111001800,29900,29950,29950,29900,30
|
|
20240105,091100,110104100,29950,29950,29950,29950,4
|
|
20240105,091000,109984300,29950,29950,29950,29850,567
|
|
20240105,090900,93021650,30000,30000,30000,30000,102
|
|
20240105,090800,89961650,30000,30000,30000,30000,179
|
|
20240105,090700,84591650,30150,30050,30150,30000,369
|
|
20240105,090600,73516700,30300,30000,30300,30000,190
|
|
20240105,090500,67809250,30000,30000,30050,30000,792
|
|
20240105,090400,44048700,30000,30150,30150,30000,656
|
|
20240105,090300,24344150,30200,30200,30200,30200,20
|
|
20240105,090200,23740150,30300,30300,30300,30300,50
|
|
20240105,090100,22225150,30300,30350,30350,30300,409
|
|
20240105,090000,9817400,30350,30450,30450,30350,204
|