727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,210400,2993012100,29950,29950,29950,29950,643
|
|
20240108,210300,2993012100,29950,29950,29950,29950,0
|
|
20240108,210200,2993012100,29950,29950,29950,29950,0
|
|
20240108,210100,2993012100,29950,29950,29950,29950,0
|
|
20240108,210000,2993012100,29950,29950,29950,29950,0
|
|
20240108,205900,2993012100,29950,29950,29950,29950,0
|
|
20240108,205800,2993012100,29950,29950,29950,29950,0
|
|
20240108,205700,2993012100,29950,29950,29950,29950,0
|
|
20240108,205600,2993012100,29950,29950,29950,29950,0
|
|
20240108,205500,2993012100,29950,29950,29950,29950,0
|
|
20240108,205400,2993012100,29950,29950,29950,29950,0
|
|
20240108,205300,2993012100,29950,29950,29950,29950,0
|
|
20240108,205200,2993012100,29950,29950,29950,29950,0
|
|
20240108,205100,2993012100,29950,29950,29950,29950,0
|
|
20240108,205000,2993012100,29950,29950,29950,29950,0
|
|
20240108,204900,2993012100,29950,29950,29950,29950,0
|
|
20240108,204800,2993012100,29950,29950,29950,29950,0
|
|
20240108,204700,2993012100,29950,29950,29950,29950,0
|
|
20240108,204600,2993012100,29950,29950,29950,29950,0
|
|
20240108,204500,2993012100,29950,29950,29950,29950,0
|
|
20240108,204400,2993012100,29950,29950,29950,29950,0
|
|
20240108,204300,2993012100,29950,29950,29950,29950,0
|
|
20240108,204200,2993012100,29950,29950,29950,29950,0
|
|
20240108,204100,2993012100,29950,29950,29950,29950,0
|
|
20240108,204000,2993012100,29950,29950,29950,29950,0
|
|
20240108,203900,2993012100,29950,29950,29950,29950,0
|
|
20240108,203800,2993012100,29950,29950,29950,29950,0
|
|
20240108,203700,2993012100,29950,29950,29950,29950,0
|
|
20240108,203600,2993012100,29950,29950,29950,29950,0
|
|
20240108,203500,2993012100,29950,29950,29950,29950,0
|
|
20240108,203400,2993012100,29950,29950,29950,29950,643
|
|
20240108,203300,2993012100,29950,29950,29950,29950,0
|
|
20240108,203200,2993012100,29950,29950,29950,29950,0
|
|
20240108,203100,2993012100,29950,29950,29950,29950,0
|
|
20240108,203000,2993012100,29950,29950,29950,29950,0
|
|
20240108,202900,2993012100,29950,29950,29950,29950,0
|
|
20240108,202800,2993012100,29950,29950,29950,29950,0
|
|
20240108,202700,2993012100,29950,29950,29950,29950,0
|
|
20240108,202600,2993012100,29950,29950,29950,29950,0
|
|
20240108,202500,2993012100,29950,29950,29950,29950,0
|
|
20240108,202400,2993012100,29950,29950,29950,29950,0
|
|
20240108,202300,2993012100,29950,29950,29950,29950,0
|
|
20240108,202200,2993012100,29950,29950,29950,29950,0
|
|
20240108,202100,2993012100,29950,29950,29950,29950,0
|
|
20240108,202000,2993012100,29950,29950,29950,29950,0
|
|
20240108,201900,2993012100,29950,29950,29950,29950,0
|
|
20240108,201800,2993012100,29950,29950,29950,29950,0
|
|
20240108,201700,2993012100,29950,29950,29950,29950,0
|
|
20240108,201600,2993012100,29950,29950,29950,29950,0
|
|
20240108,201500,2993012100,29950,29950,29950,29950,0
|
|
20240108,201400,2993012100,29950,29950,29950,29950,0
|
|
20240108,201300,2993012100,29950,29950,29950,29950,0
|
|
20240108,201200,2993012100,29950,29950,29950,29950,0
|
|
20240108,201100,2993012100,29950,29950,29950,29950,0
|
|
20240108,201000,2993012100,29950,29950,29950,29950,0
|
|
20240108,200900,2993012100,29950,29950,29950,29950,0
|
|
20240108,200800,2993012100,29950,29950,29950,29950,0
|
|
20240108,200700,2993012100,29950,29950,29950,29950,0
|
|
20240108,200600,2993012100,29950,29950,29950,29950,0
|
|
20240108,200500,2993012100,29950,29950,29950,29950,0
|
|
20240108,200400,2993012100,29950,29950,29950,29950,643
|
|
20240108,200300,2993012100,29950,29950,29950,29950,0
|
|
20240108,200200,2993012100,29950,29950,29950,29950,0
|
|
20240108,200100,2993012100,29950,29950,29950,29950,0
|
|
20240108,200000,2993012100,29950,29950,29950,29950,0
|
|
20240108,195900,2993012100,29950,29950,29950,29950,0
|
|
20240108,195800,2993012100,29950,29950,29950,29950,0
|
|
20240108,195700,2993012100,29950,29950,29950,29950,0
|
|
20240108,195600,2993012100,29950,29950,29950,29950,0
|
|
20240108,195500,2993012100,29950,29950,29950,29950,0
|
|
20240108,195400,2993012100,29950,29950,29950,29950,0
|
|
20240108,195300,2993012100,29950,29950,29950,29950,0
|
|
20240108,195200,2993012100,29950,29950,29950,29950,0
|
|
20240108,195100,2993012100,29950,29950,29950,29950,0
|
|
20240108,195000,2993012100,29950,29950,29950,29950,0
|
|
20240108,194900,2993012100,29950,29950,29950,29950,0
|
|
20240108,194800,2993012100,29950,29950,29950,29950,0
|
|
20240108,194700,2993012100,29950,29950,29950,29950,0
|
|
20240108,194600,2993012100,29950,29950,29950,29950,0
|
|
20240108,194500,2993012100,29950,29950,29950,29950,0
|
|
20240108,194400,2993012100,29950,29950,29950,29950,0
|
|
20240108,194300,2993012100,29950,29950,29950,29950,0
|
|
20240108,194200,2993012100,29950,29950,29950,29950,0
|
|
20240108,194100,2993012100,29950,29950,29950,29950,0
|
|
20240108,194000,2993012100,29950,29950,29950,29950,0
|
|
20240108,193900,2993012100,29950,29950,29950,29950,0
|
|
20240108,193800,2993012100,29950,29950,29950,29950,0
|
|
20240108,193700,2993012100,29950,29950,29950,29950,0
|
|
20240108,193600,2993012100,29950,29950,29950,29950,0
|
|
20240108,193500,2993012100,29950,29950,29950,29950,0
|
|
20240108,193400,2993012100,29950,29950,29950,29950,643
|
|
20240108,193300,2993012100,29950,29950,29950,29950,0
|
|
20240108,193200,2993012100,29950,29950,29950,29950,0
|
|
20240108,193100,2993012100,29950,29950,29950,29950,0
|
|
20240108,193000,2993012100,29950,29950,29950,29950,0
|
|
20240108,192900,2993012100,29950,29950,29950,29950,0
|
|
20240108,192800,2993012100,29950,29950,29950,29950,0
|
|
20240108,192700,2993012100,29950,29950,29950,29950,0
|
|
20240108,192600,2993012100,29950,29950,29950,29950,0
|
|
20240108,192500,2993012100,29950,29950,29950,29950,0
|
|
20240108,192400,2993012100,29950,29950,29950,29950,0
|
|
20240108,192300,2993012100,29950,29950,29950,29950,0
|
|
20240108,192200,2993012100,29950,29950,29950,29950,0
|
|
20240108,192100,2993012100,29950,29950,29950,29950,0
|
|
20240108,192000,2993012100,29950,29950,29950,29950,0
|
|
20240108,191900,2993012100,29950,29950,29950,29950,0
|
|
20240108,191800,2993012100,29950,29950,29950,29950,0
|
|
20240108,191700,2993012100,29950,29950,29950,29950,0
|
|
20240108,191600,2993012100,29950,29950,29950,29950,0
|
|
20240108,191500,2993012100,29950,29950,29950,29950,0
|
|
20240108,191400,2993012100,29950,29950,29950,29950,0
|
|
20240108,191300,2993012100,29950,29950,29950,29950,0
|
|
20240108,191200,2993012100,29950,29950,29950,29950,0
|
|
20240108,191100,2993012100,29950,29950,29950,29950,0
|
|
20240108,191000,2993012100,29950,29950,29950,29950,0
|
|
20240108,190900,2993012100,29950,29950,29950,29950,0
|
|
20240108,190800,2993012100,29950,29950,29950,29950,0
|
|
20240108,190700,2993012100,29950,29950,29950,29950,0
|
|
20240108,190600,2993012100,29950,29950,29950,29950,0
|
|
20240108,190500,2993012100,29950,29950,29950,29950,0
|
|
20240108,190400,2993012100,29950,29950,29950,29950,643
|
|
20240108,190300,2993012100,29950,29950,29950,29950,0
|
|
20240108,190200,2993012100,29950,29950,29950,29950,0
|
|
20240108,190100,2993012100,29950,29950,29950,29950,0
|
|
20240108,190000,2993012100,29950,29950,29950,29950,0
|
|
20240108,185900,2993012100,29950,29950,29950,29950,0
|
|
20240108,185800,2993012100,29950,29950,29950,29950,0
|
|
20240108,185700,2993012100,29950,29950,29950,29950,0
|
|
20240108,185600,2993012100,29950,29950,29950,29950,0
|
|
20240108,185500,2993012100,29950,29950,29950,29950,0
|
|
20240108,185400,2993012100,29950,29950,29950,29950,0
|
|
20240108,185300,2993012100,29950,29950,29950,29950,0
|
|
20240108,185200,2993012100,29950,29950,29950,29950,0
|
|
20240108,185100,2993012100,29950,29950,29950,29950,0
|
|
20240108,185000,2993012100,29950,29950,29950,29950,0
|
|
20240108,184900,2993012100,29950,29950,29950,29950,0
|
|
20240108,184800,2993012100,29950,29950,29950,29950,0
|
|
20240108,184700,2993012100,29950,29950,29950,29950,0
|
|
20240108,184600,2993012100,29950,29950,29950,29950,0
|
|
20240108,184500,2993012100,29950,29950,29950,29950,0
|
|
20240108,184400,2993012100,29950,29950,29950,29950,0
|
|
20240108,184300,2993012100,29950,29950,29950,29950,0
|
|
20240108,184200,2993012100,29950,29950,29950,29950,0
|
|
20240108,184100,2993012100,29950,29950,29950,29950,0
|
|
20240108,184000,2993012100,29950,29950,29950,29950,0
|
|
20240108,183900,2993012100,29950,29950,29950,29950,0
|
|
20240108,183800,2993012100,29950,29950,29950,29950,0
|
|
20240108,183700,2993012100,29950,29950,29950,29950,0
|
|
20240108,183600,2993012100,29950,29950,29950,29950,0
|
|
20240108,183500,2993012100,29950,29950,29950,29950,0
|
|
20240108,183400,2993012100,29950,29950,29950,29950,643
|
|
20240108,183300,2993012100,29950,29950,29950,29950,0
|
|
20240108,183200,2993012100,29950,29950,29950,29950,0
|
|
20240108,183100,2993012100,29950,29950,29950,29950,0
|
|
20240108,183000,2993012100,29950,29950,29950,29950,0
|
|
20240108,182900,2993012100,29950,29950,29950,29950,0
|
|
20240108,182800,2993012100,29950,29950,29950,29950,0
|
|
20240108,182700,2993012100,29950,29950,29950,29950,0
|
|
20240108,182600,2993012100,29950,29950,29950,29950,0
|
|
20240108,182500,2993012100,29950,29950,29950,29950,0
|
|
20240108,182400,2993012100,29950,29950,29950,29950,0
|
|
20240108,182300,2993012100,29950,29950,29950,29950,0
|
|
20240108,182200,2993012100,29950,29950,29950,29950,0
|
|
20240108,182100,2993012100,29950,29950,29950,29950,0
|
|
20240108,182000,2993012100,29950,29950,29950,29950,0
|
|
20240108,181900,2993012100,29950,29950,29950,29950,0
|
|
20240108,181800,2993012100,29950,29950,29950,29950,0
|
|
20240108,181700,2993012100,29950,29950,29950,29950,0
|
|
20240108,181600,2993012100,29950,29950,29950,29950,0
|
|
20240108,181500,2993012100,29950,29950,29950,29950,0
|
|
20240108,181400,2993012100,29950,29950,29950,29950,0
|
|
20240108,181300,2993012100,29950,29950,29950,29950,0
|
|
20240108,181200,2993012100,29950,29950,29950,29950,0
|
|
20240108,181100,2993012100,29950,29950,29950,29950,0
|
|
20240108,181000,2993012100,29950,29950,29950,29950,0
|
|
20240108,180900,2993012100,29950,29950,29950,29950,0
|
|
20240108,180800,2993012100,29950,29950,29950,29950,0
|
|
20240108,180700,2993012100,29950,29950,29950,29950,0
|
|
20240108,180600,2993012100,29950,29950,29950,29950,0
|
|
20240108,180500,2993012100,29950,29950,29950,29950,0
|
|
20240108,180400,2993012100,29950,29950,29950,29950,643
|
|
20240108,180300,2993012100,29950,29950,29950,29950,0
|
|
20240108,180200,2993012100,29950,29950,29950,29950,0
|
|
20240108,180100,2993012100,29950,29950,29950,29950,0
|
|
20240108,180000,2993012100,29950,29950,29950,29950,0
|
|
20240108,175900,2993012100,29950,29950,29950,29950,0
|
|
20240108,175800,2993012100,29950,29950,29950,29950,0
|
|
20240108,175700,2993012100,29950,29950,29950,29950,0
|
|
20240108,175600,2993012100,29950,29950,29950,29950,0
|
|
20240108,175500,2993012100,29950,29950,29950,29950,0
|
|
20240108,175400,2993012100,29950,29950,29950,29950,0
|
|
20240108,175300,2993012100,29950,29950,29950,29950,0
|
|
20240108,175200,2993012100,29950,29950,29950,29950,0
|
|
20240108,175100,2993012100,29950,29950,29950,29950,0
|
|
20240108,175000,2993012100,29950,29950,29950,29950,0
|
|
20240108,174900,2993012100,29950,29950,29950,29950,0
|
|
20240108,174800,2993012100,29950,29950,29950,29950,0
|
|
20240108,174700,2993012100,29950,29950,29950,29950,0
|
|
20240108,174600,2993012100,29950,29950,29950,29950,0
|
|
20240108,174500,2993012100,29950,29950,29950,29950,0
|
|
20240108,174400,2993012100,29950,29950,29950,29950,0
|
|
20240108,174300,2993012100,29950,29950,29950,29950,0
|
|
20240108,174200,2993012100,29950,29950,29950,29950,0
|
|
20240108,174100,2993012100,29950,29950,29950,29950,0
|
|
20240108,174000,2993012100,29950,29950,29950,29950,0
|
|
20240108,173900,2993012100,29950,29950,29950,29950,0
|
|
20240108,173800,2993012100,29950,29950,29950,29950,0
|
|
20240108,173700,2993012100,29950,29950,29950,29950,0
|
|
20240108,173600,2993012100,29950,29950,29950,29950,0
|
|
20240108,173500,2993012100,29950,29950,29950,29950,0
|
|
20240108,173400,2993012100,29950,29950,29950,29950,643
|
|
20240108,173300,2993012100,29950,29950,29950,29950,0
|
|
20240108,173200,2993012100,29950,29950,29950,29950,0
|
|
20240108,173100,2993012100,29950,29950,29950,29950,0
|
|
20240108,173000,2993012100,29950,29950,29950,29950,0
|
|
20240108,172900,2993012100,29950,29950,29950,29950,0
|
|
20240108,172800,2993012100,29950,29950,29950,29950,0
|
|
20240108,172700,2993012100,29950,29950,29950,29950,0
|
|
20240108,172600,2993012100,29950,29950,29950,29950,0
|
|
20240108,172500,2993012100,29950,29950,29950,29950,0
|
|
20240108,172400,2993012100,29950,29950,29950,29950,0
|
|
20240108,172300,2993012100,29950,29950,29950,29950,0
|
|
20240108,172200,2993012100,29950,29950,29950,29950,0
|
|
20240108,172100,2993012100,29950,29950,29950,29950,0
|
|
20240108,172000,2993012100,29950,29950,29950,29950,0
|
|
20240108,171900,2993012100,29950,29950,29950,29950,0
|
|
20240108,171800,2993012100,29950,29950,29950,29950,0
|
|
20240108,171700,2993012100,29950,29950,29950,29950,0
|
|
20240108,171600,2993012100,29950,29950,29950,29950,0
|
|
20240108,171500,2993012100,29950,29950,29950,29950,0
|
|
20240108,171400,2993012100,29950,29950,29950,29950,0
|
|
20240108,171300,2993012100,29950,29950,29950,29950,0
|
|
20240108,171200,2993012100,29950,29950,29950,29950,0
|
|
20240108,171100,2993012100,29950,29950,29950,29950,0
|
|
20240108,171000,2993012100,29950,29950,29950,29950,0
|
|
20240108,170900,2993012100,29950,29950,29950,29950,0
|
|
20240108,170800,2993012100,29950,29950,29950,29950,0
|
|
20240108,170700,2993012100,29950,29950,29950,29950,0
|
|
20240108,170600,2993012100,29950,29950,29950,29950,0
|
|
20240108,170500,2993012100,29950,29950,29950,29950,0
|
|
20240108,170400,2993012100,29950,29950,29950,29950,643
|
|
20240108,170300,2993012100,29950,29950,29950,29950,0
|
|
20240108,170200,2993012100,29950,29950,29950,29950,0
|
|
20240108,170100,2993012100,29950,29950,29950,29950,0
|
|
20240108,170000,2993012100,29950,29950,29950,29950,0
|
|
20240108,165900,2993012100,29950,29950,29950,29950,0
|
|
20240108,165800,2993012100,29950,29950,29950,29950,0
|
|
20240108,165700,2993012100,29950,29950,29950,29950,0
|
|
20240108,165600,2993012100,29950,29950,29950,29950,0
|
|
20240108,165500,2993012100,29950,29950,29950,29950,0
|
|
20240108,165400,2993012100,29950,29950,29950,29950,0
|
|
20240108,165300,2993012100,29950,29950,29950,29950,0
|
|
20240108,165200,2993012100,29950,29950,29950,29950,0
|
|
20240108,165100,2993012100,29950,29950,29950,29950,0
|
|
20240108,165000,2993012100,29950,29950,29950,29950,0
|
|
20240108,164900,2993012100,29950,29950,29950,29950,0
|
|
20240108,164800,2993012100,29950,29950,29950,29950,0
|
|
20240108,164700,2993012100,29950,29950,29950,29950,0
|
|
20240108,164600,2993012100,29950,29950,29950,29950,0
|
|
20240108,164500,2993012100,29950,29950,29950,29950,0
|
|
20240108,164400,2993012100,29950,29950,29950,29950,0
|
|
20240108,164300,2993012100,29950,29950,29950,29950,0
|
|
20240108,164200,2993012100,29950,29950,29950,29950,0
|
|
20240108,164100,2993012100,29950,29950,29950,29950,0
|
|
20240108,164000,2993012100,29950,29950,29950,29950,0
|
|
20240108,163900,2993012100,29950,29950,29950,29950,0
|
|
20240108,163800,2993012100,29950,29950,29950,29950,0
|
|
20240108,163700,2993012100,29950,29950,29950,29950,0
|
|
20240108,163600,2993012100,29950,29950,29950,29950,0
|
|
20240108,163500,2993012100,29950,29950,29950,29950,0
|
|
20240108,163400,2993012100,29950,29950,29950,29950,643
|
|
20240108,163300,2993012100,29950,29950,29950,29950,0
|
|
20240108,163200,2993012100,29950,29950,29950,29950,0
|
|
20240108,163100,2993012100,29950,29950,29950,29950,0
|
|
20240108,163000,2993012100,29950,29950,29950,29950,0
|
|
20240108,162900,2993012100,29950,29950,29950,29950,0
|
|
20240108,162800,2993012100,29950,29950,29950,29950,0
|
|
20240108,162700,2993012100,29950,29950,29950,29950,0
|
|
20240108,162600,2993012100,29950,29950,29950,29950,0
|
|
20240108,162500,2993012100,29950,29950,29950,29950,0
|
|
20240108,162400,2993012100,29950,29950,29950,29950,0
|
|
20240108,162300,2993012100,29950,29950,29950,29950,0
|
|
20240108,162200,2993012100,29950,29950,29950,29950,0
|
|
20240108,162100,2993012100,29950,29950,29950,29950,0
|
|
20240108,162000,2993012100,29950,29950,29950,29950,0
|
|
20240108,161900,2993012100,29950,29950,29950,29950,0
|
|
20240108,161800,2993012100,29950,29950,29950,29950,0
|
|
20240108,161700,2993012100,29950,29950,29950,29950,0
|
|
20240108,161600,2993012100,29950,29950,29950,29950,0
|
|
20240108,161500,2993012100,29950,29950,29950,29950,0
|
|
20240108,161400,2993012100,29950,29950,29950,29950,0
|
|
20240108,161300,2993012100,29950,29950,29950,29950,0
|
|
20240108,161200,2993012100,29950,29950,29950,29950,0
|
|
20240108,161100,2993012100,29950,29950,29950,29950,0
|
|
20240108,161000,2993012100,29950,29950,29950,29950,0
|
|
20240108,160900,2993012100,29950,29950,29950,29950,0
|
|
20240108,160800,2993012100,29950,29950,29950,29950,0
|
|
20240108,160700,2993012100,29950,29950,29950,29950,0
|
|
20240108,160600,2993012100,29950,29950,29950,29950,0
|
|
20240108,160500,2993012100,29950,29950,29950,29950,0
|
|
20240108,160400,2993012100,29950,29950,29950,29950,643
|
|
20240108,160300,2993012100,29950,29950,29950,29950,0
|
|
20240108,160200,2993012100,29950,29950,29950,29950,0
|
|
20240108,160100,2993012100,29950,29950,29950,29950,0
|
|
20240108,160000,2993012100,29950,29950,29950,29950,0
|
|
20240108,155900,2993012100,29950,29950,29950,29950,0
|
|
20240108,155800,2993012100,29950,29950,29950,29950,0
|
|
20240108,155700,2993012100,29950,29950,29950,29950,0
|
|
20240108,155600,2993012100,29950,29950,29950,29950,0
|
|
20240108,155500,2993012100,29950,29950,29950,29950,0
|
|
20240108,155400,2993012100,29950,29950,29950,29950,0
|
|
20240108,155300,2993012100,29950,29950,29950,29950,0
|
|
20240108,155200,2993012100,29950,29950,29950,29950,0
|
|
20240108,155100,2993012100,29950,29950,29950,29950,0
|
|
20240108,155000,2993012100,29950,29950,29950,29950,0
|
|
20240108,154900,2993012100,29950,29950,29950,29950,0
|
|
20240108,154800,2993012100,29950,29950,29950,29950,0
|
|
20240108,154700,2993012100,29950,29950,29950,29950,0
|
|
20240108,154600,2993012100,29950,29950,29950,29950,0
|
|
20240108,154500,2993012100,29950,29950,29950,29950,0
|
|
20240108,154400,2993012100,29950,29950,29950,29950,0
|
|
20240108,154300,2993012100,29950,29950,29950,29950,0
|
|
20240108,154200,2993012100,29950,29950,29950,29950,0
|
|
20240108,154100,2993012100,29950,29950,29950,29950,0
|
|
20240108,154000,2993012100,29950,29950,29950,29950,0
|
|
20240108,153900,2993012100,29950,29950,29950,29950,0
|
|
20240108,153800,2993012100,29950,29950,29950,29950,0
|
|
20240108,153700,2993012100,29950,29950,29950,29950,0
|
|
20240108,153600,2993012100,29950,29950,29950,29950,0
|
|
20240108,153500,2993012100,29950,29950,29950,29950,0
|
|
20240108,153400,2993012100,29950,29950,29950,29950,643
|
|
20240108,153300,2993012100,29950,29950,29950,29950,0
|
|
20240108,153200,2993012100,29950,29950,29950,29950,0
|
|
20240108,153100,2993012100,29950,29950,29950,29950,0
|
|
20240108,153000,2993012100,29950,29950,29950,29950,643
|
|
20240108,152900,2973754250,29950,29950,29950,29950,0
|
|
20240108,152800,2973754250,29950,29950,29950,29950,0
|
|
20240108,152700,2973754250,29950,29950,29950,29950,0
|
|
20240108,152600,2973754250,29950,29950,29950,29950,0
|
|
20240108,152500,2973754250,29950,29950,29950,29950,0
|
|
20240108,152400,2973754250,29950,29950,29950,29950,0
|
|
20240108,152300,2973754250,29950,29950,29950,29950,0
|
|
20240108,152200,2973754250,29950,29950,29950,29950,0
|
|
20240108,152100,2973754250,29950,29950,29950,29950,0
|
|
20240108,152000,2973754250,29950,29950,29950,29950,0
|
|
20240108,151900,2973754250,29950,30000,30000,29950,440
|
|
20240108,151800,2960573700,30000,29950,30000,29950,614
|
|
20240108,151700,2942182350,29950,29950,29950,29900,230
|
|
20240108,151600,2935294050,29900,29900,29900,29900,5
|
|
20240108,151500,2935144550,29900,29950,29950,29900,30
|
|
20240108,151400,2934246300,29900,29950,29950,29900,27
|
|
20240108,151300,2933438000,29950,29950,29950,29950,0
|
|
20240108,151200,2933438000,29950,29900,29950,29850,24
|
|
20240108,151100,2932720200,29950,29900,29950,29900,63
|
|
20240108,151000,2930834600,29900,29900,29900,29900,213
|
|
20240108,150900,2924465900,29900,29900,29950,29900,27
|
|
20240108,150800,2923657500,29900,29900,29950,29900,71
|
|
20240108,150700,2921531900,29900,29900,29950,29900,42
|
|
20240108,150600,2920274550,29900,29900,29900,29900,93
|
|
20240108,150500,2917493850,29900,29900,29950,29900,34
|
|
20240108,150400,2916476300,29900,29900,29900,29900,110
|
|
20240108,150300,2913187300,29950,29950,29950,29950,3
|
|
20240108,150200,2913097450,29950,29950,29950,29950,30
|
|
20240108,150100,2912198950,29900,29900,29900,29900,1
|
|
20240108,150000,2912169050,29900,29950,29950,29900,30
|
|
20240108,145900,2911270800,29950,29950,29950,29950,1
|
|
20240108,145800,2911240850,29850,29850,29850,29850,0
|
|
20240108,145700,2911240850,29850,29850,29850,29850,0
|
|
20240108,145600,2911240850,29850,29850,29850,29800,16
|
|
20240108,145500,2910763600,29800,29900,29900,29800,474
|
|
20240108,145400,2896621700,29950,29950,29950,29950,32
|
|
20240108,145300,2895663300,29900,29900,29900,29900,22
|
|
20240108,145200,2895005500,29900,29900,29950,29900,259
|
|
20240108,145100,2887251950,29900,29900,29950,29900,81
|
|
20240108,145000,2884826200,29900,29950,29950,29900,42
|
|
20240108,144900,2883569000,29950,29900,29950,29900,8
|
|
20240108,144800,2883329600,29950,29950,29950,29950,10
|
|
20240108,144700,2883030100,29950,29900,29950,29900,34
|
|
20240108,144600,2882012400,29950,29950,29950,29950,0
|
|
20240108,144500,2882012400,29950,29900,29950,29900,34
|
|
20240108,144400,2880994300,29900,29900,29900,29900,12
|
|
20240108,144300,2880635500,29900,29950,29950,29900,26
|
|
20240108,144200,2879856900,29950,29950,29950,29950,0
|
|
20240108,144100,2879856900,29950,29950,29950,29900,222
|
|
20240108,144000,2873208850,29950,29950,29950,29850,449
|
|
20240108,143900,2859769900,29900,29900,29900,29900,1
|
|
20240108,143800,2859740000,29850,29900,29950,29850,36
|
|
20240108,143700,2858663650,29900,29950,29950,29900,73
|
|
20240108,143600,2856479450,29900,29900,29900,29900,0
|
|
20240108,143500,2856479450,29900,29950,29950,29900,34
|
|
20240108,143400,2855461800,29900,29900,29900,29900,55
|
|
20240108,143300,2853817300,29900,29900,29900,29900,4
|
|
20240108,143200,2853697700,29950,29900,29950,29900,45
|
|
20240108,143100,2852350600,29950,29950,29950,29950,0
|
|
20240108,143000,2852350600,29950,29900,29950,29900,147
|
|
20240108,142900,2847953650,29950,30050,30050,29950,262
|
|
20240108,142800,2840106550,30000,30000,30000,30000,34
|
|
20240108,142700,2839086550,30000,30000,30000,30000,6
|
|
20240108,142600,2838906550,30000,30000,30050,30000,118
|
|
20240108,142500,2835365350,30050,30050,30050,30050,0
|
|
20240108,142400,2835365350,30050,30050,30050,30050,29
|
|
20240108,142300,2834493900,30000,30000,30050,30000,80
|
|
20240108,142200,2832093850,30050,30050,30050,30000,6
|
|
20240108,142100,2831913750,30050,30050,30050,30050,1
|
|
20240108,142000,2831883700,30000,30000,30000,30000,15
|
|
20240108,141900,2831433700,30050,30000,30050,30000,65
|
|
20240108,141800,2829482200,30000,30050,30050,30000,336
|
|
20240108,141700,2819401200,30050,30100,30100,30050,193
|
|
20240108,141600,2813600550,30100,30100,30100,30100,1
|
|
20240108,141500,2813570450,30100,30050,30100,30050,49
|
|
20240108,141400,2812096550,30050,30100,30100,30050,397
|
|
20240108,141300,2800147050,30150,30100,30150,30100,106
|
|
20240108,141200,2796955250,30150,30150,30150,30150,0
|
|
20240108,141100,2796955250,30150,30150,30150,30150,30
|
|
20240108,141000,2796050750,30150,30150,30150,30150,33
|
|
20240108,140900,2795055800,30150,30150,30150,30150,38
|
|
20240108,140800,2793910100,30150,30150,30150,30150,0
|
|
20240108,140700,2793910100,30150,30100,30150,30100,91
|
|
20240108,140600,2791166650,30100,30100,30100,30100,0
|
|
20240108,140500,2791166650,30100,30100,30100,30100,1
|
|
20240108,140400,2791136550,30150,30100,30150,30100,100
|
|
20240108,140300,2788125500,30150,30150,30150,30150,57
|
|
20240108,140200,2786406950,30200,30200,30200,30200,31
|
|
20240108,140100,2785470750,30200,30200,30200,30200,581
|
|
20240108,140000,2767924550,30250,30250,30250,30200,80
|
|
20240108,135900,2765505450,30200,30200,30200,30200,24
|
|
20240108,135800,2764780650,30250,30250,30250,30250,80
|
|
20240108,135700,2762360650,30300,30300,30300,30300,0
|
|
20240108,135600,2762360650,30300,30300,30300,30300,25
|
|
20240108,135500,2761603150,30250,30250,30250,30250,83
|
|
20240108,135400,2759092400,30250,30300,30300,30250,76
|
|
20240108,135300,2756791700,30300,30300,30300,30300,230
|
|
20240108,135200,2749822700,30300,30300,30350,30300,202
|
|
20240108,135100,2743701000,30300,30350,30350,30300,7
|
|
20240108,135000,2743488750,30350,30350,30350,30350,34
|
|
20240108,134900,2742456850,30300,30300,30300,30250,114
|
|
20240108,134800,2739003300,30250,30250,30300,30250,237
|
|
20240108,134700,2731829050,30250,30100,30250,30100,598
|
|
20240108,134600,2713751950,30100,30100,30100,30100,42
|
|
20240108,134500,2712487750,30200,30250,30250,30200,80
|
|
20240108,134400,2710069950,30200,30150,30200,30100,260
|
|
20240108,134300,2702227150,30200,30200,30200,30100,50
|
|
20240108,134200,2700717700,30200,30200,30200,30200,67
|
|
20240108,134100,2698694300,30200,30200,30200,30200,81
|
|
20240108,134000,2696248100,30200,30200,30200,30200,312
|
|
20240108,133900,2686825700,30150,30200,30200,30150,87
|
|
20240108,133800,2684201650,30150,30150,30150,30150,0
|
|
20240108,133700,2684201650,30150,30150,30150,30150,18
|
|
20240108,133600,2683658950,30100,30150,30150,30100,52
|
|
20240108,133500,2682091350,30200,30200,30200,30200,5
|
|
20240108,133400,2681940350,30200,30200,30200,30200,153
|
|
20240108,133300,2677319750,30200,30200,30200,30200,27
|
|
20240108,133200,2676504350,30150,30150,30150,30150,4
|
|
20240108,133100,2676383750,30200,30200,30200,30200,0
|
|
20240108,133000,2676383750,30200,30150,30200,30150,299
|
|
20240108,132900,2667357300,30200,30200,30200,30200,85
|
|
20240108,132800,2664790300,30150,30150,30150,30150,4
|
|
20240108,132700,2664669700,30100,30150,30150,30100,567
|
|
20240108,132600,2647599250,30150,30200,30200,30150,334
|
|
20240108,132500,2637515750,30150,30150,30150,30150,2
|
|
20240108,132400,2637455450,30150,30150,30150,30150,27
|
|
20240108,132300,2636641400,30100,30100,30100,30100,195
|
|
20240108,132200,2630771900,30000,30050,30050,30000,150
|
|
20240108,132100,2626270300,30050,30000,30050,30000,275
|
|
20240108,132000,2618006750,30000,30050,30050,30000,88
|
|
20240108,131900,2615365700,30050,30050,30050,30050,26
|
|
20240108,131800,2614584400,30000,30000,30000,30000,0
|
|
20240108,131700,2614584400,30000,30000,30050,30000,103
|
|
20240108,131600,2611493200,30000,30000,30000,30000,0
|
|
20240108,131500,2611493200,30000,30150,30150,30000,1523
|
|
20240108,131400,2565730550,30100,30100,30100,30100,67
|
|
20240108,131300,2563713850,30100,30150,30150,30100,933
|
|
20240108,131200,2535588150,30150,30150,30150,30150,33
|
|
20240108,131100,2534593200,30150,30100,30150,30100,319
|
|
20240108,131000,2524978700,30150,30150,30150,30150,541
|
|
20240108,130900,2508667550,30100,30150,30150,30100,40
|
|
20240108,130800,2507462250,30100,30100,30100,30100,26
|
|
20240108,130700,2506679650,30100,30100,30100,30100,40
|
|
20240108,130600,2505475650,30050,30050,30050,30050,0
|
|
20240108,130500,2505475650,30050,30050,30100,30050,438
|
|
20240108,130400,2492293350,30050,29950,30050,29950,734
|
|
20240108,130300,2470265700,29950,29950,29950,29950,0
|
|
20240108,130200,2470265700,29950,29900,29950,29900,61
|
|
20240108,130100,2468438950,29950,29950,29950,29950,11
|
|
20240108,130000,2468109500,30000,29950,30000,29950,28
|
|
20240108,125900,2467269950,29950,29950,29950,29950,4
|
|
20240108,125800,2467150150,29950,29950,30000,29950,104
|
|
20240108,125700,2464033800,29950,30000,30050,29950,78
|
|
20240108,125600,2461692400,30000,30050,30050,30000,23
|
|
20240108,125500,2461001450,30000,30000,30000,30000,71
|
|
20240108,125400,2458871450,30000,30050,30050,30000,29
|
|
20240108,125300,2458000200,30050,30000,30050,30000,131
|
|
20240108,125200,2454063950,30000,30050,30050,30000,167
|
|
20240108,125100,2449048950,30050,30000,30050,30000,32
|
|
20240108,125000,2448087700,30000,30000,30000,30000,14
|
|
20240108,124900,2447667700,30000,30000,30050,30000,151
|
|
20240108,124800,2443136350,30000,30000,30000,30000,11
|
|
20240108,124700,2442806350,30000,30000,30050,30000,40
|
|
20240108,124600,2441604650,30000,30000,30000,30000,7
|
|
20240108,124500,2441394650,30050,30000,30050,30000,39
|
|
20240108,124400,2440222900,30050,30050,30050,30050,0
|
|
20240108,124300,2440222900,30050,30000,30050,30000,57
|
|
20240108,124200,2438510200,30000,30000,30050,30000,255
|
|
20240108,124100,2430852700,30000,30000,30050,30000,801
|
|
20240108,124000,2406821400,29950,29950,29950,29950,4
|
|
20240108,123900,2406701600,29900,29950,29950,29900,74
|
|
20240108,123800,2404485350,29950,29950,29950,29950,4
|
|
20240108,123700,2404365550,30000,30000,30000,30000,4
|
|
20240108,123600,2404245550,30000,29900,30000,29900,135
|
|
20240108,123500,2400199750,29900,29900,29900,29900,4
|
|
20240108,123400,2400080150,29950,29950,29950,29900,68
|
|
20240108,123300,2398043700,29950,29950,29950,29950,3
|
|
20240108,123200,2397953850,29950,29950,30000,29950,44
|
|
20240108,123100,2396634450,29950,29950,29950,29900,804
|
|
20240108,123000,2372589750,30000,30000,30000,29950,93
|
|
20240108,122900,2369803250,30000,30000,30000,29950,53
|
|
20240108,122800,2368213300,29950,29950,29950,29950,3
|
|
20240108,122700,2368123450,29950,29950,30050,29950,702
|
|
20240108,122600,2347073250,29950,29950,30000,29900,147
|
|
20240108,122500,2342667350,29900,29950,29950,29900,107
|
|
20240108,122400,2339462750,29950,29900,29950,29900,7
|
|
20240108,122300,2339253300,29950,29900,29950,29900,74
|
|
20240108,122200,2337037350,29900,29900,30000,29900,20
|
|
20240108,122100,2336437750,29950,29950,30000,29950,35
|
|
20240108,122000,2335388400,29950,29950,29950,29950,63
|
|
20240108,121900,2333501550,29950,29950,30000,29950,46
|
|
20240108,121800,2332122400,30000,30000,30000,30000,30
|
|
20240108,121700,2331222400,29950,29950,30000,29950,94
|
|
20240108,121600,2328406050,29950,29900,29950,29900,239
|
|
20240108,121500,2321248250,29900,29950,29950,29900,150
|
|
20240108,121400,2316756650,29950,29900,29950,29900,16
|
|
20240108,121300,2316277750,29900,29950,29950,29900,33
|
|
20240108,121200,2315289600,29900,29900,29900,29900,9
|
|
20240108,121100,2315020500,29950,29950,29950,29900,57
|
|
20240108,121000,2313314100,29950,29950,29950,29950,11
|
|
20240108,120900,2312984650,29950,29950,29950,29950,239
|
|
20240108,120800,2305826600,30000,30000,30000,29950,1004
|
|
20240108,120700,2275710100,30050,30000,30050,30000,14
|
|
20240108,120600,2275289800,30000,30050,30050,30000,36
|
|
20240108,120500,2274208250,30050,30050,30050,30000,76
|
|
20240108,120400,2271924800,30050,30050,30100,30050,31
|
|
20240108,120300,2270992050,30050,30050,30050,30050,17
|
|
20240108,120200,2270481200,30050,30000,30050,30000,28
|
|
20240108,120100,2269639900,30050,30000,30050,30000,355
|
|
20240108,120000,2258976150,30000,30000,30050,30000,45
|
|
20240108,115900,2257625100,30000,30000,30050,30000,19
|
|
20240108,115800,2257054450,30000,30000,30050,30000,118
|
|
20240108,115700,2253513050,30000,30050,30050,30000,4
|
|
20240108,115600,2253393000,30000,30050,30050,30000,44
|
|
20240108,115500,2252071200,30000,30050,30050,30000,45
|
|
20240108,115400,2250719000,30050,30050,30050,30050,16
|
|
20240108,115300,2250238200,30050,30050,30050,30050,281
|
|
20240108,115200,2241794150,30050,30100,30100,30050,44
|
|
20240108,115100,2240469800,30100,30050,30100,30050,26
|
|
20240108,115000,2239687300,30050,30050,30050,30050,3
|
|
20240108,114900,2239597150,30050,30100,30100,30000,692
|
|
20240108,114800,2218803700,30100,30050,30150,30050,46
|
|
20240108,114700,2217418900,30050,30050,30100,30050,200
|
|
20240108,114600,2211400150,30050,30100,30100,30050,622
|
|
20240108,114500,2192678550,30100,30150,30150,30100,37
|
|
20240108,114400,2191563400,30100,30100,30100,30100,16
|
|
20240108,114300,2191081800,30100,30150,30150,30100,327
|
|
20240108,114200,2181223050,30200,30200,30200,30150,115
|
|
20240108,114100,2177752100,30150,30150,30200,30150,993
|
|
20240108,114000,2147812350,30150,30100,30150,30100,46
|
|
20240108,113900,2146426150,30100,30100,30150,30100,89
|
|
20240108,113800,2143746750,30100,30100,30150,30100,96
|
|
20240108,113700,2140856250,30100,30100,30100,30100,12
|
|
20240108,113600,2140495050,30100,30100,30150,30100,101
|
|
20240108,113500,2137453500,30100,30100,30100,30100,37
|
|
20240108,113400,2136339800,30100,30050,30100,30050,70
|
|
20240108,113300,2134234100,30050,30150,30150,30050,662
|
|
20240108,113200,2114310000,30150,30150,30200,30150,60
|
|
20240108,113100,2112499400,30150,30150,30150,30150,58
|
|
20240108,113000,2110750700,30150,30200,30250,30150,94
|
|
20240108,112900,2107910900,30200,30200,30200,30200,16
|
|
20240108,112800,2107427700,30200,30200,30250,30200,43
|
|
20240108,112700,2106127700,30200,30250,30250,30200,148
|
|
20240108,112600,2101651250,30250,30350,30350,30250,187
|
|
20240108,112500,2095985350,30400,30350,30400,30300,235
|
|
20240108,112400,2088852300,30350,30350,30400,30350,137
|
|
20240108,112300,2084693550,30400,30350,30400,30350,145
|
|
20240108,112200,2080286700,30400,30350,30400,30300,230
|
|
20240108,112100,2073311300,30400,30350,30400,30250,395
|
|
20240108,112000,2061338350,30350,30450,30500,30350,370
|
|
20240108,111900,2050073400,30500,30500,30500,30450,239
|
|
20240108,111800,2042784250,30500,30500,30550,30500,64
|
|
20240108,111700,2040829750,30550,30500,30550,30500,113
|
|
20240108,111600,2037381700,30500,30500,30500,30500,5
|
|
20240108,111500,2037229200,30600,30600,30600,30500,451
|
|
20240108,111400,2023452100,30600,30550,30650,30550,32
|
|
20240108,111300,2022473300,30650,30450,30650,30450,715
|
|
20240108,111200,2000629950,30450,30550,30550,30400,1389
|
|
20240108,111100,1958282100,30550,30600,30700,30550,483
|
|
20240108,111000,1943502400,30650,30750,30750,30550,413
|
|
20240108,110900,1930860600,30750,30850,30950,30750,373
|
|
20240108,110800,1919382200,30800,30700,30800,30600,605
|
|
20240108,110700,1900841600,30800,30850,30950,30800,582
|
|
20240108,110600,1882900600,30800,30900,30900,30800,1148
|
|
20240108,110500,1847484000,30850,30750,30900,30750,531
|
|
20240108,110400,1831103650,30700,31000,31000,30700,2564
|
|
20240108,110300,1752062850,31050,30950,31150,30950,2338
|
|
20240108,110200,1679468950,30950,30950,31000,30950,349
|
|
20240108,110100,1668661100,30950,30900,31000,30900,157
|
|
20240108,110000,1663797100,30950,30900,31000,30900,364
|
|
20240108,105900,1652522650,30900,30900,30900,30850,413
|
|
20240108,105800,1639761600,30900,31000,31000,30900,293
|
|
20240108,105700,1630690000,31000,31050,31050,30850,633
|
|
20240108,105600,1611090700,31050,31000,31100,31000,543
|
|
20240108,105500,1594235950,31000,31100,31100,30950,1146
|
|
20240108,105400,1558688900,31100,31100,31150,31000,1283
|
|
20240108,105300,1518778450,31100,30900,31100,30850,4655
|
|
20240108,105200,1374491250,30850,30900,30900,30850,672
|
|
20240108,105100,1353747700,30850,30900,30950,30850,392
|
|
20240108,105000,1341628600,30950,30900,30950,30850,1583
|
|
20240108,104900,1292656600,30800,30750,30950,30700,1552
|
|
20240108,104800,1244808700,30750,30700,30800,30650,1074
|
|
20240108,104700,1211798800,30700,30650,30700,30600,468
|
|
20240108,104600,1197437900,30700,30700,30700,30650,458
|
|
20240108,104500,1183386200,30700,30700,30750,30650,611
|
|
20240108,104400,1164627750,30750,30600,30800,30600,868
|
|
20240108,104300,1137976400,30650,30550,30650,30500,3651
|
|
20240108,104200,1026506750,30600,30600,30600,30550,718
|
|
20240108,104100,1004548750,30600,30400,30650,30400,2678
|
|
20240108,104000,922805550,30400,30350,30400,30300,696
|
|
20240108,103900,901657750,30350,30350,30350,30350,212
|
|
20240108,103800,895223550,30300,30300,30400,30200,1045
|
|
20240108,103700,863510150,30300,30200,30300,30150,1349
|
|
20240108,103600,822704450,30150,30150,30250,30150,143
|
|
20240108,103500,818383550,30150,30150,30450,30150,4862
|
|
20240108,103400,671233050,30100,30000,30100,30000,371
|
|
20240108,103300,660066350,30050,30050,30050,30050,248
|
|
20240108,103200,652613950,29950,29900,30000,29900,1440
|
|
20240108,103100,609453850,29900,29900,29900,29900,1
|
|
20240108,103000,609423950,29900,29950,29950,29900,102
|
|
20240108,102900,606373000,29950,29950,29950,29950,10
|
|
20240108,102800,606073500,29900,29900,29900,29900,17
|
|
20240108,102700,605565200,29950,29950,29950,29900,30
|
|
20240108,102600,604666800,29950,29900,29950,29900,6
|
|
20240108,102500,604487250,29950,29950,29950,29950,658
|
|
20240108,102400,584780150,29950,30000,30000,29950,257
|
|
20240108,102300,577070700,29950,29950,30000,29950,33
|
|
20240108,102200,576081050,29950,29950,29950,29950,0
|
|
20240108,102100,576081050,29950,29950,30000,29950,99
|
|
20240108,102000,573114750,29900,29900,29900,29900,2
|
|
20240108,101900,573054950,30000,29950,30000,29900,1145
|
|
20240108,101800,538733450,29900,29900,29900,29900,2
|
|
20240108,101700,538673650,29900,29850,29900,29850,299
|
|
20240108,101600,529733850,29850,29850,29850,29850,32
|
|
20240108,101500,528778650,29850,29850,29850,29850,4
|
|
20240108,101400,528659250,29800,29850,29850,29800,51
|
|
20240108,101300,527136950,29800,29850,29900,29800,55
|
|
20240108,101200,525495350,29900,29850,29900,29850,111
|
|
20240108,101100,522180850,29850,29850,29850,29850,5
|
|
20240108,101000,522031600,29900,29900,29900,29900,30
|
|
20240108,100900,521134600,29900,29900,29900,29900,24
|
|
20240108,100800,520417000,29950,29900,29950,29900,43
|
|
20240108,100700,519130250,29900,29850,29900,29850,265
|
|
20240108,100600,511206900,29900,29900,29900,29900,0
|
|
20240108,100500,511206900,29900,29850,29900,29850,628
|
|
20240108,100400,492442250,29750,29800,29800,29750,276
|
|
20240108,100300,484217650,29750,29750,29750,29750,26
|
|
20240108,100200,483444150,29800,29850,29850,29800,56
|
|
20240108,100100,481773850,29800,29800,29800,29800,0
|
|
20240108,100000,481773850,29800,29850,29850,29800,4
|
|
20240108,095900,481654600,29800,29800,29800,29800,7
|
|
20240108,095800,481446000,29800,29800,29800,29800,97
|
|
20240108,095700,478555400,29850,29850,29850,29850,172
|
|
20240108,095600,473421200,29850,29850,29850,29850,27
|
|
20240108,095500,472615250,29900,29900,29900,29900,192
|
|
20240108,095400,466874450,29900,29950,29950,29900,52
|
|
20240108,095300,465319600,29900,29900,30000,29900,311
|
|
20240108,095200,456008250,29900,29900,29950,29850,355
|
|
20240108,095100,445392950,29900,29900,29900,29900,100
|
|
20240108,095000,442402950,29800,29800,30000,29800,615
|
|
20240108,094900,423989350,29900,29800,29900,29800,1051
|
|
20240108,094800,392618950,29900,29900,29900,29800,56
|
|
20240108,094700,390944850,29900,29800,29900,29800,734
|
|
20240108,094600,369033500,29750,29750,29750,29750,0
|
|
20240108,094500,369033500,29750,29750,29750,29700,10
|
|
20240108,094400,368736200,29750,29700,29750,29700,54
|
|
20240108,094300,367130300,29700,29750,29750,29700,142
|
|
20240108,094200,362906050,29800,29800,29800,29800,15
|
|
20240108,094100,362459050,29750,29800,29800,29700,71
|
|
20240108,094000,360344050,29800,29750,29800,29750,793
|
|
20240108,093900,336714200,29750,29750,29750,29700,19
|
|
20240108,093800,336149150,29750,29700,29750,29650,490
|
|
20240108,093700,321580400,29650,29700,29700,29650,119
|
|
20240108,093600,318046300,29700,29750,29750,29700,68
|
|
20240108,093500,316026050,29750,29750,29750,29750,143
|
|
20240108,093400,311771800,29750,29600,29750,29600,1400
|
|
20240108,093300,270279100,29600,29750,29750,29550,114
|
|
20240108,093200,266889900,29750,29400,29750,29400,1240
|
|
20240108,093100,230182300,29400,29300,29400,29300,310
|
|
20240108,093000,221083950,29300,29300,29300,29300,242
|
|
20240108,092900,213993350,29300,29300,29300,29300,0
|
|
20240108,092800,213993350,29300,29300,29300,29300,209
|
|
20240108,092700,207869650,29300,29300,29300,29300,1004
|
|
20240108,092600,178452450,29350,29350,29350,29350,0
|
|
20240108,092500,178452450,29350,29350,29350,29350,345
|
|
20240108,092400,168326700,29350,29350,29350,29350,1
|
|
20240108,092300,168297350,29300,29300,29300,29300,512
|
|
20240108,092200,153295750,29250,29250,29300,29250,150
|
|
20240108,092100,148901750,29250,29150,29250,29150,970
|
|
20240108,092000,120589700,29150,29150,29150,29150,0
|
|
20240108,091900,120589700,29150,29150,29150,29150,3
|
|
20240108,091800,120502250,29200,29200,29200,29200,0
|
|
20240108,091700,120502250,29200,29100,29200,29100,11
|
|
20240108,091600,120182050,29200,29200,29200,29200,58
|
|
20240108,091500,118488450,29200,29200,29200,29200,1
|
|
20240108,091400,118459250,29150,29150,29150,29150,294
|
|
20240108,091300,109889150,29150,29050,29150,29050,511
|
|
20240108,091200,95043500,29100,29050,29100,29050,70
|
|
20240108,091100,93006700,29100,29000,29100,29000,792
|
|
20240108,091000,69998700,29000,28950,29000,28950,105
|
|
20240108,090900,66958700,28950,28950,28950,28950,227
|
|
20240108,090800,60387050,29050,29000,29050,29000,14
|
|
20240108,090700,59980550,28950,28950,28950,28950,0
|
|
20240108,090600,59980550,28950,28950,28950,28900,66
|
|
20240108,090500,58072100,29000,29000,29000,28950,452
|
|
20240108,090400,44979350,29000,29000,29000,29000,7
|
|
20240108,090300,44776350,29000,29000,29000,29000,5
|
|
20240108,090200,44631350,28900,28900,28900,28900,101
|
|
20240108,090100,41712450,28900,29050,29050,28900,848
|
|
20240108,090000,17113700,29300,29050,29300,29050,589
|