726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,210300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,210200,7832198400,31600,31600,31600,31600,0
|
|
20240109,210100,7832198400,31600,31600,31600,31600,0
|
|
20240109,210000,7832198400,31600,31600,31600,31600,0
|
|
20240109,205900,7832198400,31600,31600,31600,31600,0
|
|
20240109,205800,7832198400,31600,31600,31600,31600,0
|
|
20240109,205700,7832198400,31600,31600,31600,31600,0
|
|
20240109,205600,7832198400,31600,31600,31600,31600,0
|
|
20240109,205500,7832198400,31600,31600,31600,31600,0
|
|
20240109,205400,7832198400,31600,31600,31600,31600,0
|
|
20240109,205300,7832198400,31600,31600,31600,31600,0
|
|
20240109,205200,7832198400,31600,31600,31600,31600,0
|
|
20240109,205100,7832198400,31600,31600,31600,31600,0
|
|
20240109,205000,7832198400,31600,31600,31600,31600,0
|
|
20240109,204900,7832198400,31600,31600,31600,31600,0
|
|
20240109,204800,7832198400,31600,31600,31600,31600,0
|
|
20240109,204700,7832198400,31600,31600,31600,31600,0
|
|
20240109,204600,7832198400,31600,31600,31600,31600,0
|
|
20240109,204500,7832198400,31600,31600,31600,31600,0
|
|
20240109,204400,7832198400,31600,31600,31600,31600,0
|
|
20240109,204300,7832198400,31600,31600,31600,31600,0
|
|
20240109,204200,7832198400,31600,31600,31600,31600,0
|
|
20240109,204100,7832198400,31600,31600,31600,31600,0
|
|
20240109,204000,7832198400,31600,31600,31600,31600,0
|
|
20240109,203900,7832198400,31600,31600,31600,31600,0
|
|
20240109,203800,7832198400,31600,31600,31600,31600,0
|
|
20240109,203700,7832198400,31600,31600,31600,31600,0
|
|
20240109,203600,7832198400,31600,31600,31600,31600,0
|
|
20240109,203500,7832198400,31600,31600,31600,31600,0
|
|
20240109,203400,7832198400,31600,31600,31600,31600,0
|
|
20240109,203300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,203200,7832198400,31600,31600,31600,31600,0
|
|
20240109,203100,7832198400,31600,31600,31600,31600,0
|
|
20240109,203000,7832198400,31600,31600,31600,31600,0
|
|
20240109,202900,7832198400,31600,31600,31600,31600,0
|
|
20240109,202800,7832198400,31600,31600,31600,31600,0
|
|
20240109,202700,7832198400,31600,31600,31600,31600,0
|
|
20240109,202600,7832198400,31600,31600,31600,31600,0
|
|
20240109,202500,7832198400,31600,31600,31600,31600,0
|
|
20240109,202400,7832198400,31600,31600,31600,31600,0
|
|
20240109,202300,7832198400,31600,31600,31600,31600,0
|
|
20240109,202200,7832198400,31600,31600,31600,31600,0
|
|
20240109,202100,7832198400,31600,31600,31600,31600,0
|
|
20240109,202000,7832198400,31600,31600,31600,31600,0
|
|
20240109,201900,7832198400,31600,31600,31600,31600,0
|
|
20240109,201800,7832198400,31600,31600,31600,31600,0
|
|
20240109,201700,7832198400,31600,31600,31600,31600,0
|
|
20240109,201600,7832198400,31600,31600,31600,31600,0
|
|
20240109,201500,7832198400,31600,31600,31600,31600,0
|
|
20240109,201400,7832198400,31600,31600,31600,31600,0
|
|
20240109,201300,7832198400,31600,31600,31600,31600,0
|
|
20240109,201200,7832198400,31600,31600,31600,31600,0
|
|
20240109,201100,7832198400,31600,31600,31600,31600,0
|
|
20240109,201000,7832198400,31600,31600,31600,31600,0
|
|
20240109,200900,7832198400,31600,31600,31600,31600,0
|
|
20240109,200800,7832198400,31600,31600,31600,31600,0
|
|
20240109,200700,7832198400,31600,31600,31600,31600,0
|
|
20240109,200600,7832198400,31600,31600,31600,31600,0
|
|
20240109,200500,7832198400,31600,31600,31600,31600,0
|
|
20240109,200400,7832198400,31600,31600,31600,31600,0
|
|
20240109,200300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,200200,7832198400,31600,31600,31600,31600,0
|
|
20240109,200100,7832198400,31600,31600,31600,31600,0
|
|
20240109,200000,7832198400,31600,31600,31600,31600,0
|
|
20240109,195900,7832198400,31600,31600,31600,31600,0
|
|
20240109,195800,7832198400,31600,31600,31600,31600,0
|
|
20240109,195700,7832198400,31600,31600,31600,31600,0
|
|
20240109,195600,7832198400,31600,31600,31600,31600,0
|
|
20240109,195500,7832198400,31600,31600,31600,31600,0
|
|
20240109,195400,7832198400,31600,31600,31600,31600,0
|
|
20240109,195300,7832198400,31600,31600,31600,31600,0
|
|
20240109,195200,7832198400,31600,31600,31600,31600,0
|
|
20240109,195100,7832198400,31600,31600,31600,31600,0
|
|
20240109,195000,7832198400,31600,31600,31600,31600,0
|
|
20240109,194900,7832198400,31600,31600,31600,31600,0
|
|
20240109,194800,7832198400,31600,31600,31600,31600,0
|
|
20240109,194700,7832198400,31600,31600,31600,31600,0
|
|
20240109,194600,7832198400,31600,31600,31600,31600,0
|
|
20240109,194500,7832198400,31600,31600,31600,31600,0
|
|
20240109,194400,7832198400,31600,31600,31600,31600,0
|
|
20240109,194300,7832198400,31600,31600,31600,31600,0
|
|
20240109,194200,7832198400,31600,31600,31600,31600,0
|
|
20240109,194100,7832198400,31600,31600,31600,31600,0
|
|
20240109,194000,7832198400,31600,31600,31600,31600,0
|
|
20240109,193900,7832198400,31600,31600,31600,31600,0
|
|
20240109,193800,7832198400,31600,31600,31600,31600,0
|
|
20240109,193700,7832198400,31600,31600,31600,31600,0
|
|
20240109,193600,7832198400,31600,31600,31600,31600,0
|
|
20240109,193500,7832198400,31600,31600,31600,31600,0
|
|
20240109,193400,7832198400,31600,31600,31600,31600,0
|
|
20240109,193300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,193200,7832198400,31600,31600,31600,31600,0
|
|
20240109,193100,7832198400,31600,31600,31600,31600,0
|
|
20240109,193000,7832198400,31600,31600,31600,31600,0
|
|
20240109,192900,7832198400,31600,31600,31600,31600,0
|
|
20240109,192800,7832198400,31600,31600,31600,31600,0
|
|
20240109,192700,7832198400,31600,31600,31600,31600,0
|
|
20240109,192600,7832198400,31600,31600,31600,31600,0
|
|
20240109,192500,7832198400,31600,31600,31600,31600,0
|
|
20240109,192400,7832198400,31600,31600,31600,31600,0
|
|
20240109,192300,7832198400,31600,31600,31600,31600,0
|
|
20240109,192200,7832198400,31600,31600,31600,31600,0
|
|
20240109,192100,7832198400,31600,31600,31600,31600,0
|
|
20240109,192000,7832198400,31600,31600,31600,31600,0
|
|
20240109,191900,7832198400,31600,31600,31600,31600,0
|
|
20240109,191800,7832198400,31600,31600,31600,31600,0
|
|
20240109,191700,7832198400,31600,31600,31600,31600,0
|
|
20240109,191600,7832198400,31600,31600,31600,31600,0
|
|
20240109,191500,7832198400,31600,31600,31600,31600,0
|
|
20240109,191400,7832198400,31600,31600,31600,31600,0
|
|
20240109,191300,7832198400,31600,31600,31600,31600,0
|
|
20240109,191200,7832198400,31600,31600,31600,31600,0
|
|
20240109,191100,7832198400,31600,31600,31600,31600,0
|
|
20240109,191000,7832198400,31600,31600,31600,31600,0
|
|
20240109,190900,7832198400,31600,31600,31600,31600,0
|
|
20240109,190800,7832198400,31600,31600,31600,31600,0
|
|
20240109,190700,7832198400,31600,31600,31600,31600,0
|
|
20240109,190600,7832198400,31600,31600,31600,31600,0
|
|
20240109,190500,7832198400,31600,31600,31600,31600,0
|
|
20240109,190400,7832198400,31600,31600,31600,31600,0
|
|
20240109,190300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,190200,7832198400,31600,31600,31600,31600,0
|
|
20240109,190100,7832198400,31600,31600,31600,31600,0
|
|
20240109,190000,7832198400,31600,31600,31600,31600,0
|
|
20240109,185900,7832198400,31600,31600,31600,31600,0
|
|
20240109,185800,7832198400,31600,31600,31600,31600,0
|
|
20240109,185700,7832198400,31600,31600,31600,31600,0
|
|
20240109,185600,7832198400,31600,31600,31600,31600,0
|
|
20240109,185500,7832198400,31600,31600,31600,31600,0
|
|
20240109,185400,7832198400,31600,31600,31600,31600,0
|
|
20240109,185300,7832198400,31600,31600,31600,31600,0
|
|
20240109,185200,7832198400,31600,31600,31600,31600,0
|
|
20240109,185100,7832198400,31600,31600,31600,31600,0
|
|
20240109,185000,7832198400,31600,31600,31600,31600,0
|
|
20240109,184900,7832198400,31600,31600,31600,31600,0
|
|
20240109,184800,7832198400,31600,31600,31600,31600,0
|
|
20240109,184700,7832198400,31600,31600,31600,31600,0
|
|
20240109,184600,7832198400,31600,31600,31600,31600,0
|
|
20240109,184500,7832198400,31600,31600,31600,31600,0
|
|
20240109,184400,7832198400,31600,31600,31600,31600,0
|
|
20240109,184300,7832198400,31600,31600,31600,31600,0
|
|
20240109,184200,7832198400,31600,31600,31600,31600,0
|
|
20240109,184100,7832198400,31600,31600,31600,31600,0
|
|
20240109,184000,7832198400,31600,31600,31600,31600,0
|
|
20240109,183900,7832198400,31600,31600,31600,31600,0
|
|
20240109,183800,7832198400,31600,31600,31600,31600,0
|
|
20240109,183700,7832198400,31600,31600,31600,31600,0
|
|
20240109,183600,7832198400,31600,31600,31600,31600,0
|
|
20240109,183500,7832198400,31600,31600,31600,31600,0
|
|
20240109,183400,7832198400,31600,31600,31600,31600,0
|
|
20240109,183300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,183200,7832198400,31600,31600,31600,31600,0
|
|
20240109,183100,7832198400,31600,31600,31600,31600,0
|
|
20240109,183000,7832198400,31600,31600,31600,31600,0
|
|
20240109,182900,7832198400,31600,31600,31600,31600,0
|
|
20240109,182800,7832198400,31600,31600,31600,31600,0
|
|
20240109,182700,7832198400,31600,31600,31600,31600,0
|
|
20240109,182600,7832198400,31600,31600,31600,31600,0
|
|
20240109,182500,7832198400,31600,31600,31600,31600,0
|
|
20240109,182400,7832198400,31600,31600,31600,31600,0
|
|
20240109,182300,7832198400,31600,31600,31600,31600,0
|
|
20240109,182200,7832198400,31600,31600,31600,31600,0
|
|
20240109,182100,7832198400,31600,31600,31600,31600,0
|
|
20240109,182000,7832198400,31600,31600,31600,31600,0
|
|
20240109,181900,7832198400,31600,31600,31600,31600,0
|
|
20240109,181800,7832198400,31600,31600,31600,31600,0
|
|
20240109,181700,7832198400,31600,31600,31600,31600,0
|
|
20240109,181600,7832198400,31600,31600,31600,31600,0
|
|
20240109,181500,7832198400,31600,31600,31600,31600,0
|
|
20240109,181400,7832198400,31600,31600,31600,31600,0
|
|
20240109,181300,7832198400,31600,31600,31600,31600,0
|
|
20240109,181200,7832198400,31600,31600,31600,31600,0
|
|
20240109,181100,7832198400,31600,31600,31600,31600,0
|
|
20240109,181000,7832198400,31600,31600,31600,31600,0
|
|
20240109,180900,7832198400,31600,31600,31600,31600,0
|
|
20240109,180800,7832198400,31600,31600,31600,31600,0
|
|
20240109,180700,7832198400,31600,31600,31600,31600,0
|
|
20240109,180600,7832198400,31600,31600,31600,31600,0
|
|
20240109,180500,7832198400,31600,31600,31600,31600,0
|
|
20240109,180400,7832198400,31600,31600,31600,31600,0
|
|
20240109,180300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,180200,7832198400,31600,31600,31600,31600,0
|
|
20240109,180100,7832198400,31600,31600,31600,31600,0
|
|
20240109,180000,7832198400,31600,31600,31600,31600,0
|
|
20240109,175900,7832198400,31600,31600,31600,31600,0
|
|
20240109,175800,7832198400,31600,31600,31600,31600,0
|
|
20240109,175700,7832198400,31600,31600,31600,31600,0
|
|
20240109,175600,7832198400,31600,31600,31600,31600,0
|
|
20240109,175500,7832198400,31600,31600,31600,31600,0
|
|
20240109,175400,7832198400,31600,31600,31600,31600,0
|
|
20240109,175300,7832198400,31600,31600,31600,31600,0
|
|
20240109,175200,7832198400,31600,31600,31600,31600,0
|
|
20240109,175100,7832198400,31600,31600,31600,31600,0
|
|
20240109,175000,7832198400,31600,31600,31600,31600,0
|
|
20240109,174900,7832198400,31600,31600,31600,31600,0
|
|
20240109,174800,7832198400,31600,31600,31600,31600,0
|
|
20240109,174700,7832198400,31600,31600,31600,31600,0
|
|
20240109,174600,7832198400,31600,31600,31600,31600,0
|
|
20240109,174500,7832198400,31600,31600,31600,31600,0
|
|
20240109,174400,7832198400,31600,31600,31600,31600,0
|
|
20240109,174300,7832198400,31600,31600,31600,31600,0
|
|
20240109,174200,7832198400,31600,31600,31600,31600,0
|
|
20240109,174100,7832198400,31600,31600,31600,31600,0
|
|
20240109,174000,7832198400,31600,31600,31600,31600,0
|
|
20240109,173900,7832198400,31600,31600,31600,31600,0
|
|
20240109,173800,7832198400,31600,31600,31600,31600,0
|
|
20240109,173700,7832198400,31600,31600,31600,31600,0
|
|
20240109,173600,7832198400,31600,31600,31600,31600,0
|
|
20240109,173500,7832198400,31600,31600,31600,31600,0
|
|
20240109,173400,7832198400,31600,31600,31600,31600,0
|
|
20240109,173300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,173200,7832198400,31600,31600,31600,31600,0
|
|
20240109,173100,7832198400,31600,31600,31600,31600,0
|
|
20240109,173000,7832198400,31600,31600,31600,31600,0
|
|
20240109,172900,7832198400,31600,31600,31600,31600,0
|
|
20240109,172800,7832198400,31600,31600,31600,31600,0
|
|
20240109,172700,7832198400,31600,31600,31600,31600,0
|
|
20240109,172600,7832198400,31600,31600,31600,31600,0
|
|
20240109,172500,7832198400,31600,31600,31600,31600,0
|
|
20240109,172400,7832198400,31600,31600,31600,31600,0
|
|
20240109,172300,7832198400,31600,31600,31600,31600,0
|
|
20240109,172200,7832198400,31600,31600,31600,31600,0
|
|
20240109,172100,7832198400,31600,31600,31600,31600,0
|
|
20240109,172000,7832198400,31600,31600,31600,31600,0
|
|
20240109,171900,7832198400,31600,31600,31600,31600,0
|
|
20240109,171800,7832198400,31600,31600,31600,31600,0
|
|
20240109,171700,7832198400,31600,31600,31600,31600,0
|
|
20240109,171600,7832198400,31600,31600,31600,31600,0
|
|
20240109,171500,7832198400,31600,31600,31600,31600,0
|
|
20240109,171400,7832198400,31600,31600,31600,31600,0
|
|
20240109,171300,7832198400,31600,31600,31600,31600,0
|
|
20240109,171200,7832198400,31600,31600,31600,31600,0
|
|
20240109,171100,7832198400,31600,31600,31600,31600,0
|
|
20240109,171000,7832198400,31600,31600,31600,31600,0
|
|
20240109,170900,7832198400,31600,31600,31600,31600,0
|
|
20240109,170800,7832198400,31600,31600,31600,31600,0
|
|
20240109,170700,7832198400,31600,31600,31600,31600,0
|
|
20240109,170600,7832198400,31600,31600,31600,31600,0
|
|
20240109,170500,7832198400,31600,31600,31600,31600,0
|
|
20240109,170400,7832198400,31600,31600,31600,31600,0
|
|
20240109,170300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,170200,7832198400,31600,31600,31600,31600,0
|
|
20240109,170100,7832198400,31600,31600,31600,31600,0
|
|
20240109,170000,7832198400,31600,31600,31600,31600,0
|
|
20240109,165900,7832198400,31600,31600,31600,31600,0
|
|
20240109,165800,7832198400,31600,31600,31600,31600,0
|
|
20240109,165700,7832198400,31600,31600,31600,31600,0
|
|
20240109,165600,7832198400,31600,31600,31600,31600,0
|
|
20240109,165500,7832198400,31600,31600,31600,31600,0
|
|
20240109,165400,7832198400,31600,31600,31600,31600,0
|
|
20240109,165300,7832198400,31600,31600,31600,31600,0
|
|
20240109,165200,7832198400,31600,31600,31600,31600,0
|
|
20240109,165100,7832198400,31600,31600,31600,31600,0
|
|
20240109,165000,7832198400,31600,31600,31600,31600,0
|
|
20240109,164900,7832198400,31600,31600,31600,31600,0
|
|
20240109,164800,7832198400,31600,31600,31600,31600,0
|
|
20240109,164700,7832198400,31600,31600,31600,31600,0
|
|
20240109,164600,7832198400,31600,31600,31600,31600,0
|
|
20240109,164500,7832198400,31600,31600,31600,31600,0
|
|
20240109,164400,7832198400,31600,31600,31600,31600,0
|
|
20240109,164300,7832198400,31600,31600,31600,31600,0
|
|
20240109,164200,7832198400,31600,31600,31600,31600,0
|
|
20240109,164100,7832198400,31600,31600,31600,31600,0
|
|
20240109,164000,7832198400,31600,31600,31600,31600,0
|
|
20240109,163900,7832198400,31600,31600,31600,31600,0
|
|
20240109,163800,7832198400,31600,31600,31600,31600,0
|
|
20240109,163700,7832198400,31600,31600,31600,31600,0
|
|
20240109,163600,7832198400,31600,31600,31600,31600,0
|
|
20240109,163500,7832198400,31600,31600,31600,31600,0
|
|
20240109,163400,7832198400,31600,31600,31600,31600,0
|
|
20240109,163300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,163200,7832198400,31600,31600,31600,31600,0
|
|
20240109,163100,7832198400,31600,31600,31600,31600,0
|
|
20240109,163000,7832198400,31600,31600,31600,31600,0
|
|
20240109,162900,7832198400,31600,31600,31600,31600,0
|
|
20240109,162800,7832198400,31600,31600,31600,31600,0
|
|
20240109,162700,7832198400,31600,31600,31600,31600,0
|
|
20240109,162600,7832198400,31600,31600,31600,31600,0
|
|
20240109,162500,7832198400,31600,31600,31600,31600,0
|
|
20240109,162400,7832198400,31600,31600,31600,31600,0
|
|
20240109,162300,7832198400,31600,31600,31600,31600,0
|
|
20240109,162200,7832198400,31600,31600,31600,31600,0
|
|
20240109,162100,7832198400,31600,31600,31600,31600,0
|
|
20240109,162000,7832198400,31600,31600,31600,31600,0
|
|
20240109,161900,7832198400,31600,31600,31600,31600,0
|
|
20240109,161800,7832198400,31600,31600,31600,31600,0
|
|
20240109,161700,7832198400,31600,31600,31600,31600,0
|
|
20240109,161600,7832198400,31600,31600,31600,31600,0
|
|
20240109,161500,7832198400,31600,31600,31600,31600,0
|
|
20240109,161400,7832198400,31600,31600,31600,31600,0
|
|
20240109,161300,7832198400,31600,31600,31600,31600,0
|
|
20240109,161200,7832198400,31600,31600,31600,31600,0
|
|
20240109,161100,7832198400,31600,31600,31600,31600,0
|
|
20240109,161000,7832198400,31600,31600,31600,31600,0
|
|
20240109,160900,7832198400,31600,31600,31600,31600,0
|
|
20240109,160800,7832198400,31600,31600,31600,31600,0
|
|
20240109,160700,7832198400,31600,31600,31600,31600,0
|
|
20240109,160600,7832198400,31600,31600,31600,31600,0
|
|
20240109,160500,7832198400,31600,31600,31600,31600,0
|
|
20240109,160400,7832198400,31600,31600,31600,31600,0
|
|
20240109,160300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,160200,7832198400,31600,31600,31600,31600,0
|
|
20240109,160100,7832198400,31600,31600,31600,31600,0
|
|
20240109,160000,7832198400,31600,31600,31600,31600,0
|
|
20240109,155900,7832198400,31600,31600,31600,31600,0
|
|
20240109,155800,7832198400,31600,31600,31600,31600,0
|
|
20240109,155700,7832198400,31600,31600,31600,31600,0
|
|
20240109,155600,7832198400,31600,31600,31600,31600,0
|
|
20240109,155500,7832198400,31600,31600,31600,31600,0
|
|
20240109,155400,7832198400,31600,31600,31600,31600,0
|
|
20240109,155300,7832198400,31600,31600,31600,31600,0
|
|
20240109,155200,7832198400,31600,31600,31600,31600,0
|
|
20240109,155100,7832198400,31600,31600,31600,31600,0
|
|
20240109,155000,7832198400,31600,31600,31600,31600,0
|
|
20240109,154900,7832198400,31600,31600,31600,31600,0
|
|
20240109,154800,7832198400,31600,31600,31600,31600,0
|
|
20240109,154700,7832198400,31600,31600,31600,31600,0
|
|
20240109,154600,7832198400,31600,31600,31600,31600,0
|
|
20240109,154500,7832198400,31600,31600,31600,31600,0
|
|
20240109,154400,7832198400,31600,31600,31600,31600,0
|
|
20240109,154300,7832198400,31600,31600,31600,31600,0
|
|
20240109,154200,7832198400,31600,31600,31600,31600,0
|
|
20240109,154100,7832198400,31600,31600,31600,31600,0
|
|
20240109,154000,7832198400,31600,31600,31600,31600,0
|
|
20240109,153900,7832198400,31600,31600,31600,31600,0
|
|
20240109,153800,7832198400,31600,31600,31600,31600,0
|
|
20240109,153700,7832198400,31600,31600,31600,31600,0
|
|
20240109,153600,7832198400,31600,31600,31600,31600,0
|
|
20240109,153500,7832198400,31600,31600,31600,31600,0
|
|
20240109,153400,7832198400,31600,31600,31600,31600,0
|
|
20240109,153300,7832198400,31600,31600,31600,31600,3687
|
|
20240109,153200,7832198400,31600,31600,31600,31600,0
|
|
20240109,153100,7832198400,31600,31600,31600,31600,0
|
|
20240109,153000,7832198400,31600,31600,31600,31600,3687
|
|
20240109,152900,7715689200,31750,31750,31750,31750,0
|
|
20240109,152800,7715689200,31750,31750,31750,31750,0
|
|
20240109,152700,7715689200,31750,31750,31750,31750,0
|
|
20240109,152600,7715689200,31750,31750,31750,31750,0
|
|
20240109,152500,7715689200,31750,31750,31750,31750,0
|
|
20240109,152400,7715689200,31750,31750,31750,31750,0
|
|
20240109,152300,7715689200,31750,31750,31750,31750,0
|
|
20240109,152200,7715689200,31750,31750,31750,31750,0
|
|
20240109,152100,7715689200,31750,31750,31750,31750,0
|
|
20240109,152000,7715689200,31750,31750,31750,31750,0
|
|
20240109,151900,7715689200,31750,31700,31800,31700,777
|
|
20240109,151800,7691021650,31700,31750,31800,31700,575
|
|
20240109,151700,7672750400,31750,31800,31950,31750,1251
|
|
20240109,151600,7632903950,31950,31800,31950,31750,1632
|
|
20240109,151500,7580958100,31900,31900,31950,31850,1949
|
|
20240109,151400,7518723400,31950,31850,31950,31850,2975
|
|
20240109,151300,7423747950,31900,31950,32000,31850,5731
|
|
20240109,151200,7240559500,31950,31750,31950,31650,8732
|
|
20240109,151100,6962345100,31750,31800,31800,31650,1212
|
|
20240109,151000,6923856300,31800,31700,31850,31700,3419
|
|
20240109,150900,6815177800,31800,31650,31800,31600,2955
|
|
20240109,150800,6721506350,31650,31600,31650,31500,1483
|
|
20240109,150700,6674645250,31600,31500,31600,31500,2146
|
|
20240109,150600,6606938050,31450,31300,31450,31300,266
|
|
20240109,150500,6598582000,31350,31150,31350,31150,1706
|
|
20240109,150400,6545226700,31100,31200,31200,31100,584
|
|
20240109,150300,6527034500,31200,31200,31250,31200,36
|
|
20240109,150200,6525909750,31150,31150,31150,31150,6
|
|
20240109,150100,6525722850,31150,31150,31150,31150,21
|
|
20240109,150000,6525068700,31100,31200,31250,31100,109
|
|
20240109,145900,6521673550,31200,31200,31200,31150,84
|
|
20240109,145800,6519052850,31200,31200,31200,31150,75
|
|
20240109,145700,6516712950,31150,31200,31200,31150,153
|
|
20240109,145600,6511946000,31200,31250,31250,31150,238
|
|
20240109,145500,6504513550,31100,31350,31350,31050,2830
|
|
20240109,145400,6416395350,31350,31400,31400,31300,1544
|
|
20240109,145300,6368030450,31500,31500,31500,31400,291
|
|
20240109,145200,6358864650,31500,31450,31550,31400,399
|
|
20240109,145100,6346287600,31500,31500,31500,31350,45
|
|
20240109,145000,6344870900,31500,31450,31500,31350,34
|
|
20240109,144900,6343801400,31450,31300,31450,31300,18
|
|
20240109,144800,6343235600,31450,31500,31500,31300,48
|
|
20240109,144700,6341726850,31450,31300,31550,31300,284
|
|
20240109,144600,6332808950,31300,31550,31550,31300,1997
|
|
20240109,144500,6270137200,31550,31550,31600,31550,607
|
|
20240109,144400,6250985600,31600,31700,31700,31600,546
|
|
20240109,144300,6233729150,31700,31600,31800,31550,2111
|
|
20240109,144200,6166741550,31600,31650,31650,31550,132
|
|
20240109,144100,6162570050,31600,31600,31650,31600,398
|
|
20240109,144000,6149991950,31550,31550,31600,31550,286
|
|
20240109,143900,6140966400,31550,31550,31600,31550,672
|
|
20240109,143800,6119741550,31500,31500,31500,31450,223
|
|
20240109,143700,6112717200,31500,31600,31600,31400,965
|
|
20240109,143600,6082319900,31500,31450,31500,31400,670
|
|
20240109,143500,6061220950,31650,31350,31650,31350,2114
|
|
20240109,143400,5994411450,31500,31350,31500,31350,33
|
|
20240109,143300,5993373850,31500,31500,31550,31350,565
|
|
20240109,143200,5975602300,31600,31600,31600,31450,29
|
|
20240109,143100,5974687700,31600,31500,31600,31400,293
|
|
20240109,143000,5965474000,31600,31450,31600,31400,2489
|
|
20240109,142900,5887138200,31600,31600,31600,31450,1090
|
|
20240109,142800,5852794800,31600,31550,31600,31450,1428
|
|
20240109,142700,5807796650,31650,31600,31650,31550,864
|
|
20240109,142600,5780487750,31700,31600,31700,31600,2955
|
|
20240109,142500,5686894000,31650,31500,31650,31500,1277
|
|
20240109,142400,5646531500,31550,31400,31550,31400,740
|
|
20240109,142300,5623234950,31450,31500,31500,31450,48
|
|
20240109,142200,5621723650,31400,31450,31500,31350,506
|
|
20240109,142100,5605837100,31450,31600,31650,31450,1854
|
|
20240109,142000,5547277200,31600,31600,31600,31500,210
|
|
20240109,141900,5540659100,31650,31450,31700,31450,3597
|
|
20240109,141800,5426812150,31450,31200,31650,31150,1851
|
|
20240109,141700,5368604800,31200,31250,31250,31150,463
|
|
20240109,141600,5354160900,31250,31300,31300,31200,513
|
|
20240109,141500,5338130400,31300,31450,31450,31300,124
|
|
20240109,141400,5334244450,31450,31300,31550,31300,2246
|
|
20240109,141300,5263631600,31300,31400,31400,31300,629
|
|
20240109,141200,5243938400,31450,31400,31450,31350,264
|
|
20240109,141100,5235658800,31400,31500,31500,31400,527
|
|
20240109,141000,5219106250,31450,31500,31500,31400,1143
|
|
20240109,140900,5183127300,31500,31600,31650,31500,1529
|
|
20240109,140800,5134825100,31600,31550,31650,31450,2189
|
|
20240109,140700,5065729550,31550,31400,31550,31400,2683
|
|
20240109,140600,4981214950,31400,31300,31400,31300,309
|
|
20240109,140500,4971529950,31300,31250,31500,31200,3865
|
|
20240109,140400,4850102750,31250,31200,31250,31200,806
|
|
20240109,140300,4824916850,31200,31200,31250,31200,572
|
|
20240109,140200,4807069600,31150,31150,31200,31150,244
|
|
20240109,140100,4799464300,31200,31200,31250,31150,1851
|
|
20240109,140000,4741800550,31250,31200,31350,31150,1913
|
|
20240109,135900,4682003750,31200,31100,31300,31050,800
|
|
20240109,135800,4657062650,31000,31250,31350,31000,916
|
|
20240109,135700,4628466300,31250,31050,31250,31050,3574
|
|
20240109,135600,4517009700,31050,30950,31150,30900,2061
|
|
20240109,135500,4453100900,30900,30900,31000,30900,150
|
|
20240109,135400,4448460500,30900,30900,31000,30850,1084
|
|
20240109,135300,4414865100,30850,30900,30900,30650,1163
|
|
20240109,135200,4379087800,30900,30550,31200,30550,14345
|
|
20240109,135100,3934612500,30550,30500,30550,30500,432
|
|
20240109,135000,3921432400,30500,30500,30500,30500,524
|
|
20240109,134900,3905450400,30450,30450,30450,30450,0
|
|
20240109,134800,3905450400,30450,30450,30450,30450,250
|
|
20240109,134700,3897837900,30450,30450,30450,30450,163
|
|
20240109,134600,3892874550,30450,30450,30450,30450,0
|
|
20240109,134500,3892874550,30450,30450,30450,30450,164
|
|
20240109,134400,3887880750,30450,30400,30450,30400,156
|
|
20240109,134300,3883133850,30400,30400,30400,30400,1
|
|
20240109,134200,3883103450,30400,30400,30400,30400,183
|
|
20240109,134100,3877540250,30450,30350,30450,30350,386
|
|
20240109,134000,3865806400,30350,30350,30350,30350,125
|
|
20240109,133900,3862012650,30300,30300,30300,30300,0
|
|
20240109,133800,3862012650,30300,30300,30300,30300,20
|
|
20240109,133700,3861406650,30350,30350,30350,30350,36
|
|
20240109,133600,3860314050,30350,30350,30350,30350,1
|
|
20240109,133500,3860283700,30300,30300,30300,30300,0
|
|
20240109,133400,3860283700,30300,30300,30300,30300,4
|
|
20240109,133300,3860162500,30300,30300,30300,30300,1
|
|
20240109,133200,3860132200,30400,30400,30400,30400,0
|
|
20240109,133100,3860132200,30400,30300,30400,30300,11
|
|
20240109,133000,3859798800,30300,30350,30350,30300,162
|
|
20240109,132900,3854882850,30250,30250,30250,30200,502
|
|
20240109,132800,3839701300,30250,30250,30250,30250,137
|
|
20240109,132700,3835557050,30350,30350,30350,30350,0
|
|
20240109,132600,3835557050,30350,30250,30350,30250,276
|
|
20240109,132500,3827206450,30250,30300,30300,30250,1432
|
|
20240109,132400,3783855950,30400,30300,30400,30300,45
|
|
20240109,132300,3782489450,30300,30400,30400,30300,584
|
|
20240109,132200,3764763350,30450,30450,30450,30450,0
|
|
20240109,132100,3764763350,30450,30450,30450,30450,13
|
|
20240109,132000,3764367500,30400,30400,30400,30400,727
|
|
20240109,131900,3742266700,30400,30400,30450,30400,149
|
|
20240109,131800,3737736300,30450,30450,30450,30450,0
|
|
20240109,131700,3737736300,30450,30450,30450,30450,187
|
|
20240109,131600,3732042150,30400,30400,30400,30400,3
|
|
20240109,131500,3731950950,30400,30450,30450,30400,413
|
|
20240109,131400,3719377800,30450,30450,30450,30450,0
|
|
20240109,131300,3719377800,30450,30450,30450,30450,13
|
|
20240109,131200,3718981950,30350,30350,30350,30350,4
|
|
20240109,131100,3718860550,30350,30350,30350,30350,8
|
|
20240109,131000,3718617750,30350,30350,30350,30350,0
|
|
20240109,130900,3718617750,30350,30350,30350,30350,123
|
|
20240109,130800,3714884700,30350,30350,30350,30350,29
|
|
20240109,130700,3714004550,30400,30400,30400,30400,0
|
|
20240109,130600,3714004550,30400,30400,30400,30400,0
|
|
20240109,130500,3714004550,30400,30400,30400,30400,4
|
|
20240109,130400,3713882950,30400,30400,30400,30400,36
|
|
20240109,130300,3712788550,30400,30400,30400,30400,0
|
|
20240109,130200,3712788550,30400,30400,30400,30400,1
|
|
20240109,130100,3712758150,30400,30400,30400,30400,43
|
|
20240109,130000,3711450950,30400,30450,30450,30400,107
|
|
20240109,125900,3708198100,30450,30450,30450,30450,2
|
|
20240109,125800,3708137200,30500,30500,30500,30500,164
|
|
20240109,125700,3703135200,30450,30450,30450,30450,43
|
|
20240109,125600,3701825850,30400,30400,30400,30400,254
|
|
20240109,125500,3694104250,30400,30400,30400,30400,0
|
|
20240109,125400,3694104250,30400,30400,30450,30400,370
|
|
20240109,125300,3682855050,30450,30450,30450,30450,1
|
|
20240109,125200,3682824600,30450,30400,30450,30400,2
|
|
20240109,125100,3682763750,30400,30400,30400,30400,1
|
|
20240109,125000,3682733350,30400,30400,30400,30400,80
|
|
20240109,124900,3680301350,30500,30500,30500,30500,5
|
|
20240109,124800,3680148850,30500,30500,30500,30500,16
|
|
20240109,124700,3679660850,30450,30450,30450,30400,101
|
|
20240109,124600,3676588750,30500,30500,30500,30500,4
|
|
20240109,124500,3676466750,30500,30500,30500,30500,0
|
|
20240109,124400,3676466750,30500,30450,30500,30450,73
|
|
20240109,124300,3674243800,30550,30550,30550,30550,163
|
|
20240109,124200,3669264150,30550,30500,30550,30500,46
|
|
20240109,124100,3667859650,30450,30450,30450,30450,24
|
|
20240109,124000,3667128850,30500,30550,30550,30500,215
|
|
20240109,123900,3660571300,30550,30550,30550,30550,327
|
|
20240109,123800,3650581450,30550,30500,30550,30500,27
|
|
20240109,123700,3649757900,30500,30500,30550,30500,136
|
|
20240109,123600,3645604900,30500,30500,30500,30500,0
|
|
20240109,123500,3645604900,30500,30550,30550,30500,12
|
|
20240109,123400,3645238650,30550,30550,30550,30550,100
|
|
20240109,123300,3642183650,30500,30500,30500,30500,20
|
|
20240109,123200,3641573650,30500,30500,30500,30500,17
|
|
20240109,123100,3641055150,30450,30450,30450,30450,100
|
|
20240109,123000,3638010150,30450,30450,30450,30450,287
|
|
20240109,122900,3629271000,30500,30500,30500,30500,3
|
|
20240109,122800,3629179500,30450,30500,30500,30450,110
|
|
20240109,122700,3625829500,30550,30450,30550,30450,282
|
|
20240109,122600,3617227900,30450,30450,30450,30450,150
|
|
20240109,122500,3612660400,30450,30450,30450,30450,0
|
|
20240109,122400,3612660400,30450,30450,30450,30450,186
|
|
20240109,122300,3606996700,30450,30450,30450,30450,0
|
|
20240109,122200,3606996700,30450,30450,30450,30450,0
|
|
20240109,122100,3606996700,30450,30450,30450,30450,0
|
|
20240109,122000,3606996700,30450,30450,30450,30450,2
|
|
20240109,121900,3606935800,30450,30450,30450,30450,111
|
|
20240109,121800,3603555850,30450,30450,30450,30450,121
|
|
20240109,121700,3599871400,30450,30450,30450,30450,10
|
|
20240109,121600,3599566900,30450,30450,30450,30450,27
|
|
20240109,121500,3598744750,30450,30450,30450,30450,142
|
|
20240109,121400,3594420850,30450,30450,30450,30450,7
|
|
20240109,121300,3594207700,30500,30600,30600,30500,739
|
|
20240109,121200,3571643800,30600,30600,30600,30600,286
|
|
20240109,121100,3562892200,30650,30650,30650,30650,231
|
|
20240109,121000,3555812050,30650,30650,30650,30650,6
|
|
20240109,120900,3555628150,30650,30650,30650,30650,0
|
|
20240109,120800,3555628150,30650,30650,30650,30650,17
|
|
20240109,120700,3555107100,30650,30650,30650,30650,22
|
|
20240109,120600,3554432800,30700,30700,30700,30700,50
|
|
20240109,120500,3552897800,30700,30700,30700,30650,80
|
|
20240109,120400,3550443150,30750,30700,30750,30700,33
|
|
20240109,120300,3549429900,30700,30700,30700,30650,70
|
|
20240109,120200,3547283400,30700,30650,30700,30650,7
|
|
20240109,120100,3547068550,30650,30700,30750,30650,135
|
|
20240109,120000,3542924900,30700,30650,30700,30650,530
|
|
20240109,115900,3526675400,30650,30650,30650,30650,210
|
|
20240109,115800,3520238900,30700,30700,30700,30700,5
|
|
20240109,115700,3520085400,30600,30700,30700,30600,10
|
|
20240109,115600,3519778500,30700,30650,30700,30650,201
|
|
20240109,115500,3513616350,30650,30600,30650,30600,58
|
|
20240109,115400,3511838850,30650,30700,30750,30550,569
|
|
20240109,115300,3494378550,30750,30700,30800,30700,1470
|
|
20240109,115200,3449185350,30650,30650,30650,30650,462
|
|
20240109,115100,3435025050,30650,30650,30650,30650,142
|
|
20240109,115000,3430672750,30600,30600,30600,30600,150
|
|
20240109,114900,3426082750,30600,30600,30600,30600,78
|
|
20240109,114800,3423695950,30550,30600,30600,30550,72
|
|
20240109,114700,3421494750,30600,30550,30600,30550,292
|
|
20240109,114600,3412560150,30550,30550,30550,30550,0
|
|
20240109,114500,3412560150,30550,30550,30550,30550,130
|
|
20240109,114400,3408588650,30550,30500,30550,30500,131
|
|
20240109,114300,3404593000,30500,30500,30500,30500,502
|
|
20240109,114200,3389282000,30450,30450,30450,30450,61
|
|
20240109,114100,3387424550,30400,30450,30450,30400,105
|
|
20240109,114000,3384229650,30450,30450,30450,30450,300
|
|
20240109,113900,3375094650,30450,30450,30450,30450,413
|
|
20240109,113800,3362518800,30450,30450,30450,30450,0
|
|
20240109,113700,3362518800,30450,30450,30450,30450,17
|
|
20240109,113600,3362001150,30500,30500,30500,30500,3
|
|
20240109,113500,3361909650,30500,30500,30500,30500,5
|
|
20240109,113400,3361757150,30450,30450,30450,30450,1
|
|
20240109,113300,3361726700,30350,30400,30400,30350,10
|
|
20240109,113200,3361423100,30350,30450,30450,30350,42
|
|
20240109,113100,3360148200,30350,30400,30400,30350,50
|
|
20240109,113000,3358629700,30400,30400,30400,30400,5
|
|
20240109,112900,3358477700,30400,30400,30400,30400,1
|
|
20240109,112800,3358447300,30400,30400,30400,30400,17
|
|
20240109,112700,3357930500,30400,30500,30500,30400,27
|
|
20240109,112600,3357109200,30400,30400,30400,30400,257
|
|
20240109,112500,3349296400,30400,30400,30400,30400,0
|
|
20240109,112400,3349296400,30400,30450,30450,30400,10
|
|
20240109,112300,3348992350,30400,30450,30450,30400,190
|
|
20240109,112200,3343208150,30500,30550,30550,30500,465
|
|
20240109,112100,3329015750,30600,30600,30650,30600,726
|
|
20240109,112000,3306786550,30650,30550,30650,30550,3
|
|
20240109,111900,3306694800,30600,30550,30600,30550,48
|
|
20240109,111800,3305226250,30600,30600,30600,30600,1
|
|
20240109,111700,3305195650,30600,30550,30600,30550,238
|
|
20240109,111600,3297924700,30550,30650,30750,30500,942
|
|
20240109,111500,3269088300,30600,30650,30650,30600,529
|
|
20240109,111400,3252900850,30650,30650,30650,30650,14
|
|
20240109,111300,3252471750,30650,30700,30700,30650,267
|
|
20240109,111200,3244280050,30650,30600,30650,30600,680
|
|
20240109,111100,3223467450,30650,30650,30650,30650,168
|
|
20240109,111000,3218318250,30650,30650,30700,30650,184
|
|
20240109,110900,3212678600,30750,30650,30750,30650,16
|
|
20240109,110800,3212186700,30750,30700,30750,30700,252
|
|
20240109,110700,3204440900,30600,30700,30700,30600,45
|
|
20240109,110600,3203059800,30700,30500,30800,30500,1803
|
|
20240109,110500,3147760700,30450,30450,30450,30450,124
|
|
20240109,110400,3143984900,30450,30550,30550,30450,25
|
|
20240109,110300,3143223550,30550,30550,30550,30550,2
|
|
20240109,110200,3143162450,30500,30500,30500,30500,71
|
|
20240109,110100,3140996950,30550,30500,30550,30450,625
|
|
20240109,110000,3121918300,30500,30400,30550,30350,1348
|
|
20240109,105900,3080865000,30300,30250,30400,30250,241
|
|
20240109,105800,3073541150,30200,30200,30400,30200,973
|
|
20240109,105700,3044078450,30200,30250,30400,30200,1535
|
|
20240109,105600,2997646700,30300,30400,30450,30250,2043
|
|
20240109,105500,2935726150,30400,30450,30450,30400,431
|
|
20240109,105400,2922611950,30500,30450,30500,30400,168
|
|
20240109,105300,2917498450,30450,30400,30500,30400,184
|
|
20240109,105200,2911897900,30400,30450,30450,30400,424
|
|
20240109,105100,2898996650,30500,30500,30500,30450,148
|
|
20240109,105000,2894484200,30500,30600,30600,30450,648
|
|
20240109,104900,2874733750,30600,30450,30600,30450,648
|
|
20240109,104800,2854970650,30450,30400,30450,30400,121
|
|
20240109,104700,2851292100,30400,30350,30400,30350,367
|
|
20240109,104600,2840143450,30350,30300,30350,30300,633
|
|
20240109,104500,2820962950,30300,30300,30400,30250,1393
|
|
20240109,104400,2778711550,30300,30350,30450,30300,1330
|
|
20240109,104300,2738403600,30350,30500,30500,30350,2433
|
|
20240109,104200,2664388450,30550,30450,30650,30450,2492
|
|
20240109,104100,2588254150,30550,30400,30550,30350,1971
|
|
20240109,104000,2528202650,30350,30450,30650,30300,3040
|
|
20240109,103900,2435805600,30300,30500,30700,30200,3755
|
|
20240109,103800,2321293050,30650,31000,31000,30400,9132
|
|
20240109,103700,2041267700,31250,31600,31600,30800,15521
|
|
20240109,103600,1558121250,31600,30300,32150,30300,26129
|
|
20240109,103500,738838250,30300,29950,30300,29850,3603
|
|
20240109,103400,630134000,30000,30000,30000,30000,0
|
|
20240109,103300,630134000,30000,30000,30000,30000,0
|
|
20240109,103200,630134000,30000,30000,30000,30000,0
|
|
20240109,103100,630134000,30000,30000,30000,30000,31
|
|
20240109,103000,629204000,30000,30000,30000,30000,28
|
|
20240109,102900,628364000,30000,30000,30000,30000,3
|
|
20240109,102800,628274000,30000,30000,30000,30000,0
|
|
20240109,102700,628274000,30000,30050,30050,30000,158
|
|
20240109,102600,623533400,30100,30100,30100,30100,2
|
|
20240109,102500,623473200,30100,30150,30150,30100,413
|
|
20240109,102400,611022000,30150,30150,30150,30150,4
|
|
20240109,102300,610901400,30200,30200,30200,30100,97
|
|
20240109,102200,607974600,30200,30200,30200,30200,2
|
|
20240109,102100,607914200,30200,30150,30200,30150,227
|
|
20240109,102000,601060350,30100,30050,30100,30050,133
|
|
20240109,101900,597057300,30050,30150,30150,29950,8
|
|
20240109,101800,596816400,30150,30050,30150,30050,263
|
|
20240109,101700,588894350,30050,30000,30050,30000,1111
|
|
20240109,101600,555536550,29950,29900,29950,29900,440
|
|
20240109,101500,542361800,29800,29800,29800,29800,0
|
|
20240109,101400,542361800,29800,29800,29800,29800,2
|
|
20240109,101300,542302200,29850,29850,29850,29850,0
|
|
20240109,101200,542302200,29850,29850,29850,29850,1
|
|
20240109,101100,542272350,29800,29800,29800,29800,1
|
|
20240109,101000,542242550,29750,29700,29750,29700,696
|
|
20240109,100900,521537050,29700,29700,29700,29700,304
|
|
20240109,100800,512508250,29750,29750,29750,29750,5
|
|
20240109,100700,512359500,29700,29750,29750,29700,847
|
|
20240109,100600,487188100,29800,29800,29800,29800,50
|
|
20240109,100500,485698100,29800,29800,29800,29800,4
|
|
20240109,100400,485578900,29800,29750,29800,29750,6
|
|
20240109,100300,485400200,29800,29800,29800,29800,360
|
|
20240109,100200,474672200,29800,29800,29800,29800,0
|
|
20240109,100100,474672200,29800,29750,29800,29750,5
|
|
20240109,100000,474523300,29750,29750,29750,29750,43
|
|
20240109,095900,473244050,29750,29750,29750,29750,100
|
|
20240109,095800,470269050,29700,29700,29700,29700,10
|
|
20240109,095700,469972050,29750,29700,29750,29700,11
|
|
20240109,095600,469645300,29650,29650,29650,29650,5
|
|
20240109,095500,469497050,29650,29650,29650,29650,6
|
|
20240109,095400,469319150,29750,29700,29750,29700,130
|
|
20240109,095300,465458050,29750,29700,29750,29700,40
|
|
20240109,095200,464269950,29750,29700,29750,29700,5
|
|
20240109,095100,464121350,29750,29750,29750,29750,102
|
|
20240109,095000,461086850,29750,29750,29750,29750,0
|
|
20240109,094900,461086850,29750,29750,29750,29750,10
|
|
20240109,094800,460789350,29750,29750,29750,29750,0
|
|
20240109,094700,460789350,29750,29750,29750,29750,2
|
|
20240109,094600,460729850,29700,29700,29700,29700,5
|
|
20240109,094500,460581350,29700,29700,29750,29700,8
|
|
20240109,094400,460343700,29750,29650,29750,29650,132
|
|
20240109,094300,456423650,29700,29650,29700,29650,174
|
|
20240109,094200,451255900,29650,29650,29650,29650,51
|
|
20240109,094100,449743750,29650,29650,29650,29650,1
|
|
20240109,094000,449714100,29650,29650,29650,29650,43
|
|
20240109,093900,448439150,29650,29650,29650,29650,1
|
|
20240109,093800,448409500,29650,29650,29650,29650,210
|
|
20240109,093700,442183000,29600,29650,29650,29600,5
|
|
20240109,093600,442034900,29650,29550,29650,29550,586
|
|
20240109,093500,424697000,29550,29600,29600,29500,531
|
|
20240109,093400,409008950,29600,29700,29700,29500,1423
|
|
20240109,093300,366933700,29650,29700,29700,29650,228
|
|
20240109,093200,360172500,29700,29700,29700,29700,1485
|
|
20240109,093100,316068000,29750,29750,29750,29700,25
|
|
20240109,093000,315324450,29750,29750,29750,29700,88
|
|
20240109,092900,312707900,29750,29750,29750,29750,3
|
|
20240109,092800,312618650,29750,29750,29750,29750,73
|
|
20240109,092700,310446900,29750,29750,29750,29750,14
|
|
20240109,092600,310030400,29800,29750,29800,29750,319
|
|
20240109,092500,300537250,29750,29750,29750,29750,59
|
|
20240109,092400,298782000,29750,29750,29750,29750,55
|
|
20240109,092300,297145750,29750,29600,29750,29600,547
|
|
20240109,092200,280892250,29700,29850,29850,29650,2100
|
|
20240109,092100,218423950,29850,29850,29850,29850,15
|
|
20240109,092000,217976200,29850,29800,29850,29800,31
|
|
20240109,091900,217052350,29750,29750,29750,29750,0
|
|
20240109,091800,217052350,29750,29800,29800,29750,802
|
|
20240109,091700,193152850,29800,29800,29800,29800,33
|
|
20240109,091600,192169450,29800,29750,29800,29700,51
|
|
20240109,091500,190652450,29750,29750,29750,29750,52
|
|
20240109,091400,189105450,29750,29900,29900,29750,919
|
|
20240109,091300,161694600,29900,29900,29900,29900,252
|
|
20240109,091200,154159800,29900,30050,30050,29900,832
|
|
20240109,091100,129220300,30050,30000,30050,30000,40
|
|
20240109,091000,128018500,30000,30000,30000,30000,6
|
|
20240109,090900,127838500,30050,29950,30050,29950,124
|
|
20240109,090800,124119050,29950,29900,29950,29900,707
|
|
20240109,090700,102950700,29850,29800,29850,29800,966
|
|
20240109,090600,74158800,29800,29800,29800,29750,260
|
|
20240109,090500,66420250,29800,29850,29850,29800,105
|
|
20240109,090400,63291200,29800,29800,29800,29800,143
|
|
20240109,090300,59029800,29850,29850,29850,29800,259
|
|
20240109,090200,51308650,29850,29950,29950,29850,182
|
|
20240109,090100,45862500,29950,30100,30100,29950,1114
|
|
20240109,090000,12424950,30250,30150,30300,30150,412
|