748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,212500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,212400,3350262850,36950,36950,36950,36950,0
|
|
20240105,212300,3350262850,36950,36950,36950,36950,0
|
|
20240105,212200,3350262850,36950,36950,36950,36950,0
|
|
20240105,212100,3350262850,36950,36950,36950,36950,0
|
|
20240105,212000,3350262850,36950,36950,36950,36950,0
|
|
20240105,211900,3350262850,36950,36950,36950,36950,0
|
|
20240105,211800,3350262850,36950,36950,36950,36950,0
|
|
20240105,211700,3350262850,36950,36950,36950,36950,0
|
|
20240105,211600,3350262850,36950,36950,36950,36950,0
|
|
20240105,211500,3350262850,36950,36950,36950,36950,0
|
|
20240105,211400,3350262850,36950,36950,36950,36950,0
|
|
20240105,211300,3350262850,36950,36950,36950,36950,0
|
|
20240105,211200,3350262850,36950,36950,36950,36950,0
|
|
20240105,211100,3350262850,36950,36950,36950,36950,0
|
|
20240105,211000,3350262850,36950,36950,36950,36950,0
|
|
20240105,210900,3350262850,36950,36950,36950,36950,0
|
|
20240105,210800,3350262850,36950,36950,36950,36950,0
|
|
20240105,210700,3350262850,36950,36950,36950,36950,0
|
|
20240105,210600,3350262850,36950,36950,36950,36950,0
|
|
20240105,210500,3350262850,36950,36950,36950,36950,0
|
|
20240105,210400,3350262850,36950,36950,36950,36950,0
|
|
20240105,210300,3350262850,36950,36950,36950,36950,0
|
|
20240105,210200,3350262850,36950,36950,36950,36950,0
|
|
20240105,210100,3350262850,36950,36950,36950,36950,0
|
|
20240105,210000,3350262850,36950,36950,36950,36950,0
|
|
20240105,205900,3350262850,36950,36950,36950,36950,0
|
|
20240105,205800,3350262850,36950,36950,36950,36950,0
|
|
20240105,205700,3350262850,36950,36950,36950,36950,0
|
|
20240105,205600,3350262850,36950,36950,36950,36950,0
|
|
20240105,205500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,205400,3350262850,36950,36950,36950,36950,0
|
|
20240105,205300,3350262850,36950,36950,36950,36950,0
|
|
20240105,205200,3350262850,36950,36950,36950,36950,0
|
|
20240105,205100,3350262850,36950,36950,36950,36950,0
|
|
20240105,205000,3350262850,36950,36950,36950,36950,0
|
|
20240105,204900,3350262850,36950,36950,36950,36950,0
|
|
20240105,204800,3350262850,36950,36950,36950,36950,0
|
|
20240105,204700,3350262850,36950,36950,36950,36950,0
|
|
20240105,204600,3350262850,36950,36950,36950,36950,0
|
|
20240105,204500,3350262850,36950,36950,36950,36950,0
|
|
20240105,204400,3350262850,36950,36950,36950,36950,0
|
|
20240105,204300,3350262850,36950,36950,36950,36950,0
|
|
20240105,204200,3350262850,36950,36950,36950,36950,0
|
|
20240105,204100,3350262850,36950,36950,36950,36950,0
|
|
20240105,204000,3350262850,36950,36950,36950,36950,0
|
|
20240105,203900,3350262850,36950,36950,36950,36950,0
|
|
20240105,203800,3350262850,36950,36950,36950,36950,0
|
|
20240105,203700,3350262850,36950,36950,36950,36950,0
|
|
20240105,203600,3350262850,36950,36950,36950,36950,0
|
|
20240105,203500,3350262850,36950,36950,36950,36950,0
|
|
20240105,203400,3350262850,36950,36950,36950,36950,0
|
|
20240105,203300,3350262850,36950,36950,36950,36950,0
|
|
20240105,203200,3350262850,36950,36950,36950,36950,0
|
|
20240105,203100,3350262850,36950,36950,36950,36950,0
|
|
20240105,203000,3350262850,36950,36950,36950,36950,0
|
|
20240105,202900,3350262850,36950,36950,36950,36950,0
|
|
20240105,202800,3350262850,36950,36950,36950,36950,0
|
|
20240105,202700,3350262850,36950,36950,36950,36950,0
|
|
20240105,202600,3350262850,36950,36950,36950,36950,0
|
|
20240105,202500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,202400,3350262850,36950,36950,36950,36950,0
|
|
20240105,202300,3350262850,36950,36950,36950,36950,0
|
|
20240105,202200,3350262850,36950,36950,36950,36950,0
|
|
20240105,202100,3350262850,36950,36950,36950,36950,0
|
|
20240105,202000,3350262850,36950,36950,36950,36950,0
|
|
20240105,201900,3350262850,36950,36950,36950,36950,0
|
|
20240105,201800,3350262850,36950,36950,36950,36950,0
|
|
20240105,201700,3350262850,36950,36950,36950,36950,0
|
|
20240105,201600,3350262850,36950,36950,36950,36950,0
|
|
20240105,201500,3350262850,36950,36950,36950,36950,0
|
|
20240105,201400,3350262850,36950,36950,36950,36950,0
|
|
20240105,201300,3350262850,36950,36950,36950,36950,0
|
|
20240105,201200,3350262850,36950,36950,36950,36950,0
|
|
20240105,201100,3350262850,36950,36950,36950,36950,0
|
|
20240105,201000,3350262850,36950,36950,36950,36950,0
|
|
20240105,200900,3350262850,36950,36950,36950,36950,0
|
|
20240105,200800,3350262850,36950,36950,36950,36950,0
|
|
20240105,200700,3350262850,36950,36950,36950,36950,0
|
|
20240105,200600,3350262850,36950,36950,36950,36950,0
|
|
20240105,200500,3350262850,36950,36950,36950,36950,0
|
|
20240105,200400,3350262850,36950,36950,36950,36950,0
|
|
20240105,200300,3350262850,36950,36950,36950,36950,0
|
|
20240105,200200,3350262850,36950,36950,36950,36950,0
|
|
20240105,200100,3350262850,36950,36950,36950,36950,0
|
|
20240105,200000,3350262850,36950,36950,36950,36950,0
|
|
20240105,195900,3350262850,36950,36950,36950,36950,0
|
|
20240105,195800,3350262850,36950,36950,36950,36950,0
|
|
20240105,195700,3350262850,36950,36950,36950,36950,0
|
|
20240105,195600,3350262850,36950,36950,36950,36950,0
|
|
20240105,195500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,195400,3350262850,36950,36950,36950,36950,0
|
|
20240105,195300,3350262850,36950,36950,36950,36950,0
|
|
20240105,195200,3350262850,36950,36950,36950,36950,0
|
|
20240105,195100,3350262850,36950,36950,36950,36950,0
|
|
20240105,195000,3350262850,36950,36950,36950,36950,0
|
|
20240105,194900,3350262850,36950,36950,36950,36950,0
|
|
20240105,194800,3350262850,36950,36950,36950,36950,0
|
|
20240105,194700,3350262850,36950,36950,36950,36950,0
|
|
20240105,194600,3350262850,36950,36950,36950,36950,0
|
|
20240105,194500,3350262850,36950,36950,36950,36950,0
|
|
20240105,194400,3350262850,36950,36950,36950,36950,0
|
|
20240105,194300,3350262850,36950,36950,36950,36950,0
|
|
20240105,194200,3350262850,36950,36950,36950,36950,0
|
|
20240105,194100,3350262850,36950,36950,36950,36950,0
|
|
20240105,194000,3350262850,36950,36950,36950,36950,0
|
|
20240105,193900,3350262850,36950,36950,36950,36950,0
|
|
20240105,193800,3350262850,36950,36950,36950,36950,0
|
|
20240105,193700,3350262850,36950,36950,36950,36950,0
|
|
20240105,193600,3350262850,36950,36950,36950,36950,0
|
|
20240105,193500,3350262850,36950,36950,36950,36950,0
|
|
20240105,193400,3350262850,36950,36950,36950,36950,0
|
|
20240105,193300,3350262850,36950,36950,36950,36950,0
|
|
20240105,193200,3350262850,36950,36950,36950,36950,0
|
|
20240105,193100,3350262850,36950,36950,36950,36950,0
|
|
20240105,193000,3350262850,36950,36950,36950,36950,0
|
|
20240105,192900,3350262850,36950,36950,36950,36950,0
|
|
20240105,192800,3350262850,36950,36950,36950,36950,0
|
|
20240105,192700,3350262850,36950,36950,36950,36950,0
|
|
20240105,192600,3350262850,36950,36950,36950,36950,0
|
|
20240105,192500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,192400,3350262850,36950,36950,36950,36950,0
|
|
20240105,192300,3350262850,36950,36950,36950,36950,0
|
|
20240105,192200,3350262850,36950,36950,36950,36950,0
|
|
20240105,192100,3350262850,36950,36950,36950,36950,0
|
|
20240105,192000,3350262850,36950,36950,36950,36950,0
|
|
20240105,191900,3350262850,36950,36950,36950,36950,0
|
|
20240105,191800,3350262850,36950,36950,36950,36950,0
|
|
20240105,191700,3350262850,36950,36950,36950,36950,0
|
|
20240105,191600,3350262850,36950,36950,36950,36950,0
|
|
20240105,191500,3350262850,36950,36950,36950,36950,0
|
|
20240105,191400,3350262850,36950,36950,36950,36950,0
|
|
20240105,191300,3350262850,36950,36950,36950,36950,0
|
|
20240105,191200,3350262850,36950,36950,36950,36950,0
|
|
20240105,191100,3350262850,36950,36950,36950,36950,0
|
|
20240105,191000,3350262850,36950,36950,36950,36950,0
|
|
20240105,190900,3350262850,36950,36950,36950,36950,0
|
|
20240105,190800,3350262850,36950,36950,36950,36950,0
|
|
20240105,190700,3350262850,36950,36950,36950,36950,0
|
|
20240105,190600,3350262850,36950,36950,36950,36950,0
|
|
20240105,190500,3350262850,36950,36950,36950,36950,0
|
|
20240105,190400,3350262850,36950,36950,36950,36950,0
|
|
20240105,190300,3350262850,36950,36950,36950,36950,0
|
|
20240105,190200,3350262850,36950,36950,36950,36950,0
|
|
20240105,190100,3350262850,36950,36950,36950,36950,0
|
|
20240105,190000,3350262850,36950,36950,36950,36950,0
|
|
20240105,185900,3350262850,36950,36950,36950,36950,0
|
|
20240105,185800,3350262850,36950,36950,36950,36950,0
|
|
20240105,185700,3350262850,36950,36950,36950,36950,0
|
|
20240105,185600,3350262850,36950,36950,36950,36950,0
|
|
20240105,185500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,185400,3350262850,36950,36950,36950,36950,0
|
|
20240105,185300,3350262850,36950,36950,36950,36950,0
|
|
20240105,185200,3350262850,36950,36950,36950,36950,0
|
|
20240105,185100,3350262850,36950,36950,36950,36950,0
|
|
20240105,185000,3350262850,36950,36950,36950,36950,0
|
|
20240105,184900,3350262850,36950,36950,36950,36950,0
|
|
20240105,184800,3350262850,36950,36950,36950,36950,0
|
|
20240105,184700,3350262850,36950,36950,36950,36950,0
|
|
20240105,184600,3350262850,36950,36950,36950,36950,0
|
|
20240105,184500,3350262850,36950,36950,36950,36950,0
|
|
20240105,184400,3350262850,36950,36950,36950,36950,0
|
|
20240105,184300,3350262850,36950,36950,36950,36950,0
|
|
20240105,184200,3350262850,36950,36950,36950,36950,0
|
|
20240105,184100,3350262850,36950,36950,36950,36950,0
|
|
20240105,184000,3350262850,36950,36950,36950,36950,0
|
|
20240105,183900,3350262850,36950,36950,36950,36950,0
|
|
20240105,183800,3350262850,36950,36950,36950,36950,0
|
|
20240105,183700,3350262850,36950,36950,36950,36950,0
|
|
20240105,183600,3350262850,36950,36950,36950,36950,0
|
|
20240105,183500,3350262850,36950,36950,36950,36950,0
|
|
20240105,183400,3350262850,36950,36950,36950,36950,0
|
|
20240105,183300,3350262850,36950,36950,36950,36950,0
|
|
20240105,183200,3350262850,36950,36950,36950,36950,0
|
|
20240105,183100,3350262850,36950,36950,36950,36950,0
|
|
20240105,183000,3350262850,36950,36950,36950,36950,0
|
|
20240105,182900,3350262850,36950,36950,36950,36950,0
|
|
20240105,182800,3350262850,36950,36950,36950,36950,0
|
|
20240105,182700,3350262850,36950,36950,36950,36950,0
|
|
20240105,182600,3350262850,36950,36950,36950,36950,0
|
|
20240105,182500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,182400,3350262850,36950,36950,36950,36950,0
|
|
20240105,182300,3350262850,36950,36950,36950,36950,0
|
|
20240105,182200,3350262850,36950,36950,36950,36950,0
|
|
20240105,182100,3350262850,36950,36950,36950,36950,0
|
|
20240105,182000,3350262850,36950,36950,36950,36950,0
|
|
20240105,181900,3350262850,36950,36950,36950,36950,0
|
|
20240105,181800,3350262850,36950,36950,36950,36950,0
|
|
20240105,181700,3350262850,36950,36950,36950,36950,0
|
|
20240105,181600,3350262850,36950,36950,36950,36950,0
|
|
20240105,181500,3350262850,36950,36950,36950,36950,0
|
|
20240105,181400,3350262850,36950,36950,36950,36950,0
|
|
20240105,181300,3350262850,36950,36950,36950,36950,0
|
|
20240105,181200,3350262850,36950,36950,36950,36950,0
|
|
20240105,181100,3350262850,36950,36950,36950,36950,0
|
|
20240105,181000,3350262850,36950,36950,36950,36950,0
|
|
20240105,180900,3350262850,36950,36950,36950,36950,0
|
|
20240105,180800,3350262850,36950,36950,36950,36950,0
|
|
20240105,180700,3350262850,36950,36950,36950,36950,0
|
|
20240105,180600,3350262850,36950,36950,36950,36950,0
|
|
20240105,180500,3350262850,36950,36950,36950,36950,0
|
|
20240105,180400,3350262850,36950,36950,36950,36950,0
|
|
20240105,180300,3350262850,36950,36950,36950,36950,0
|
|
20240105,180200,3350262850,36950,36950,36950,36950,0
|
|
20240105,180100,3350262850,36950,36950,36950,36950,0
|
|
20240105,180000,3350262850,36950,36950,36950,36950,0
|
|
20240105,175900,3350262850,36950,36950,36950,36950,0
|
|
20240105,175800,3350262850,36950,36950,36950,36950,0
|
|
20240105,175700,3350262850,36950,36950,36950,36950,0
|
|
20240105,175600,3350262850,36950,36950,36950,36950,0
|
|
20240105,175500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,175400,3350262850,36950,36950,36950,36950,0
|
|
20240105,175300,3350262850,36950,36950,36950,36950,0
|
|
20240105,175200,3350262850,36950,36950,36950,36950,0
|
|
20240105,175100,3350262850,36950,36950,36950,36950,0
|
|
20240105,175000,3350262850,36950,36950,36950,36950,0
|
|
20240105,174900,3350262850,36950,36950,36950,36950,0
|
|
20240105,174800,3350262850,36950,36950,36950,36950,0
|
|
20240105,174700,3350262850,36950,36950,36950,36950,0
|
|
20240105,174600,3350262850,36950,36950,36950,36950,0
|
|
20240105,174500,3350262850,36950,36950,36950,36950,0
|
|
20240105,174400,3350262850,36950,36950,36950,36950,0
|
|
20240105,174300,3350262850,36950,36950,36950,36950,0
|
|
20240105,174200,3350262850,36950,36950,36950,36950,0
|
|
20240105,174100,3350262850,36950,36950,36950,36950,0
|
|
20240105,174000,3350262850,36950,36950,36950,36950,0
|
|
20240105,173900,3350262850,36950,36950,36950,36950,0
|
|
20240105,173800,3350262850,36950,36950,36950,36950,0
|
|
20240105,173700,3350262850,36950,36950,36950,36950,0
|
|
20240105,173600,3350262850,36950,36950,36950,36950,0
|
|
20240105,173500,3350262850,36950,36950,36950,36950,0
|
|
20240105,173400,3350262850,36950,36950,36950,36950,0
|
|
20240105,173300,3350262850,36950,36950,36950,36950,0
|
|
20240105,173200,3350262850,36950,36950,36950,36950,0
|
|
20240105,173100,3350262850,36950,36950,36950,36950,0
|
|
20240105,173000,3350262850,36950,36950,36950,36950,0
|
|
20240105,172900,3350262850,36950,36950,36950,36950,0
|
|
20240105,172800,3350262850,36950,36950,36950,36950,0
|
|
20240105,172700,3350262850,36950,36950,36950,36950,0
|
|
20240105,172600,3350262850,36950,36950,36950,36950,0
|
|
20240105,172500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,172400,3350262850,36950,36950,36950,36950,0
|
|
20240105,172300,3350262850,36950,36950,36950,36950,0
|
|
20240105,172200,3350262850,36950,36950,36950,36950,0
|
|
20240105,172100,3350262850,36950,36950,36950,36950,0
|
|
20240105,172000,3350262850,36950,36950,36950,36950,0
|
|
20240105,171900,3350262850,36950,36950,36950,36950,0
|
|
20240105,171800,3350262850,36950,36950,36950,36950,0
|
|
20240105,171700,3350262850,36950,36950,36950,36950,0
|
|
20240105,171600,3350262850,36950,36950,36950,36950,0
|
|
20240105,171500,3350262850,36950,36950,36950,36950,0
|
|
20240105,171400,3350262850,36950,36950,36950,36950,0
|
|
20240105,171300,3350262850,36950,36950,36950,36950,0
|
|
20240105,171200,3350262850,36950,36950,36950,36950,0
|
|
20240105,171100,3350262850,36950,36950,36950,36950,0
|
|
20240105,171000,3350262850,36950,36950,36950,36950,0
|
|
20240105,170900,3350262850,36950,36950,36950,36950,0
|
|
20240105,170800,3350262850,36950,36950,36950,36950,0
|
|
20240105,170700,3350262850,36950,36950,36950,36950,0
|
|
20240105,170600,3350262850,36950,36950,36950,36950,0
|
|
20240105,170500,3350262850,36950,36950,36950,36950,0
|
|
20240105,170400,3350262850,36950,36950,36950,36950,0
|
|
20240105,170300,3350262850,36950,36950,36950,36950,0
|
|
20240105,170200,3350262850,36950,36950,36950,36950,0
|
|
20240105,170100,3350262850,36950,36950,36950,36950,0
|
|
20240105,170000,3350262850,36950,36950,36950,36950,0
|
|
20240105,165900,3350262850,36950,36950,36950,36950,0
|
|
20240105,165800,3350262850,36950,36950,36950,36950,0
|
|
20240105,165700,3350262850,36950,36950,36950,36950,0
|
|
20240105,165600,3350262850,36950,36950,36950,36950,0
|
|
20240105,165500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,165400,3350262850,36950,36950,36950,36950,0
|
|
20240105,165300,3350262850,36950,36950,36950,36950,0
|
|
20240105,165200,3350262850,36950,36950,36950,36950,0
|
|
20240105,165100,3350262850,36950,36950,36950,36950,0
|
|
20240105,165000,3350262850,36950,36950,36950,36950,0
|
|
20240105,164900,3350262850,36950,36950,36950,36950,0
|
|
20240105,164800,3350262850,36950,36950,36950,36950,0
|
|
20240105,164700,3350262850,36950,36950,36950,36950,0
|
|
20240105,164600,3350262850,36950,36950,36950,36950,0
|
|
20240105,164500,3350262850,36950,36950,36950,36950,0
|
|
20240105,164400,3350262850,36950,36950,36950,36950,0
|
|
20240105,164300,3350262850,36950,36950,36950,36950,0
|
|
20240105,164200,3350262850,36950,36950,36950,36950,0
|
|
20240105,164100,3350262850,36950,36950,36950,36950,0
|
|
20240105,164000,3350262850,36950,36950,36950,36950,0
|
|
20240105,163900,3350262850,36950,36950,36950,36950,0
|
|
20240105,163800,3350262850,36950,36950,36950,36950,0
|
|
20240105,163700,3350262850,36950,36950,36950,36950,0
|
|
20240105,163600,3350262850,36950,36950,36950,36950,0
|
|
20240105,163500,3350262850,36950,36950,36950,36950,0
|
|
20240105,163400,3350262850,36950,36950,36950,36950,0
|
|
20240105,163300,3350262850,36950,36950,36950,36950,0
|
|
20240105,163200,3350262850,36950,36950,36950,36950,0
|
|
20240105,163100,3350262850,36950,36950,36950,36950,0
|
|
20240105,163000,3350262850,36950,36950,36950,36950,0
|
|
20240105,162900,3350262850,36950,36950,36950,36950,0
|
|
20240105,162800,3350262850,36950,36950,36950,36950,0
|
|
20240105,162700,3350262850,36950,36950,36950,36950,0
|
|
20240105,162600,3350262850,36950,36950,36950,36950,0
|
|
20240105,162500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,162400,3350262850,36950,36950,36950,36950,0
|
|
20240105,162300,3350262850,36950,36950,36950,36950,0
|
|
20240105,162200,3350262850,36950,36950,36950,36950,0
|
|
20240105,162100,3350262850,36950,36950,36950,36950,0
|
|
20240105,162000,3350262850,36950,36950,36950,36950,0
|
|
20240105,161900,3350262850,36950,36950,36950,36950,0
|
|
20240105,161800,3350262850,36950,36950,36950,36950,0
|
|
20240105,161700,3350262850,36950,36950,36950,36950,0
|
|
20240105,161600,3350262850,36950,36950,36950,36950,0
|
|
20240105,161500,3350262850,36950,36950,36950,36950,0
|
|
20240105,161400,3350262850,36950,36950,36950,36950,0
|
|
20240105,161300,3350262850,36950,36950,36950,36950,0
|
|
20240105,161200,3350262850,36950,36950,36950,36950,0
|
|
20240105,161100,3350262850,36950,36950,36950,36950,0
|
|
20240105,161000,3350262850,36950,36950,36950,36950,0
|
|
20240105,160900,3350262850,36950,36950,36950,36950,0
|
|
20240105,160800,3350262850,36950,36950,36950,36950,0
|
|
20240105,160700,3350262850,36950,36950,36950,36950,0
|
|
20240105,160600,3350262850,36950,36950,36950,36950,0
|
|
20240105,160500,3350262850,36950,36950,36950,36950,0
|
|
20240105,160400,3350262850,36950,36950,36950,36950,0
|
|
20240105,160300,3350262850,36950,36950,36950,36950,0
|
|
20240105,160200,3350262850,36950,36950,36950,36950,0
|
|
20240105,160100,3350262850,36950,36950,36950,36950,0
|
|
20240105,160000,3350262850,36950,36950,36950,36950,0
|
|
20240105,155900,3350262850,36950,36950,36950,36950,0
|
|
20240105,155800,3350262850,36950,36950,36950,36950,0
|
|
20240105,155700,3350262850,36950,36950,36950,36950,0
|
|
20240105,155600,3350262850,36950,36950,36950,36950,0
|
|
20240105,155500,3350262850,36950,36950,36950,36950,3147
|
|
20240105,155400,3350262850,36950,36950,36950,36950,0
|
|
20240105,155300,3350262850,36950,36950,36950,36950,0
|
|
20240105,155200,3350262850,36950,36950,36950,36950,0
|
|
20240105,155100,3350262850,36950,36950,36950,36950,0
|
|
20240105,155000,3350262850,36950,36950,36950,36950,0
|
|
20240105,154900,3350262850,36950,36950,36950,36950,0
|
|
20240105,154800,3350262850,36950,36950,36950,36950,0
|
|
20240105,154700,3350262850,36950,36950,36950,36950,0
|
|
20240105,154600,3350262850,36950,36950,36950,36950,0
|
|
20240105,154500,3350262850,36950,36950,36950,36950,0
|
|
20240105,154400,3350262850,36950,36950,36950,36950,0
|
|
20240105,154300,3350262850,36950,36950,36950,36950,0
|
|
20240105,154200,3350262850,36950,36950,36950,36950,0
|
|
20240105,154100,3350262850,36950,36950,36950,36950,0
|
|
20240105,154000,3350262850,36950,36950,36950,36950,0
|
|
20240105,153900,3350262850,36950,36950,36950,36950,0
|
|
20240105,153800,3350262850,36950,36950,36950,36950,0
|
|
20240105,153700,3350262850,36950,36950,36950,36950,0
|
|
20240105,153600,3350262850,36950,36950,36950,36950,0
|
|
20240105,153500,3350262850,36950,36950,36950,36950,0
|
|
20240105,153400,3350262850,36950,36950,36950,36950,0
|
|
20240105,153300,3350262850,36950,36950,36950,36950,0
|
|
20240105,153200,3350262850,36950,36950,36950,36950,0
|
|
20240105,153100,3350262850,36950,36950,36950,36950,0
|
|
20240105,153000,3350262850,36950,36950,36950,36950,3147
|
|
20240105,152900,3233981200,36950,36950,36950,36950,0
|
|
20240105,152800,3233981200,36950,36950,36950,36950,0
|
|
20240105,152700,3233981200,36950,36950,36950,36950,0
|
|
20240105,152600,3233981200,36950,36950,36950,36950,0
|
|
20240105,152500,3233981200,36950,36950,36950,36950,0
|
|
20240105,152400,3233981200,36950,36950,36950,36950,0
|
|
20240105,152300,3233981200,36950,36950,36950,36950,0
|
|
20240105,152200,3233981200,36950,36950,36950,36950,0
|
|
20240105,152100,3233981200,36950,36950,36950,36950,0
|
|
20240105,152000,3233981200,36950,36950,36950,36950,0
|
|
20240105,151900,3233981200,36950,36950,36950,36900,189
|
|
20240105,151800,3226997800,36900,36900,36950,36900,281
|
|
20240105,151700,3216626450,36950,36950,36950,36900,38
|
|
20240105,151600,3215222450,36950,36950,36950,36900,47
|
|
20240105,151500,3213486300,36950,36900,36950,36900,121
|
|
20240105,151400,3209018200,36950,36900,36950,36900,89
|
|
20240105,151300,3205730100,36900,36950,36950,36900,57
|
|
20240105,151200,3203624200,36950,36900,36950,36900,67
|
|
20240105,151100,3201150300,36850,36900,36900,36850,133
|
|
20240105,151000,3196243100,36900,36900,36950,36900,114
|
|
20240105,150900,3192034000,36900,36950,36950,36900,100
|
|
20240105,150800,3188341750,36950,36950,37100,36850,692
|
|
20240105,150700,3162782200,37100,36950,37100,36950,86
|
|
20240105,150600,3159596450,37050,37050,37050,36950,12
|
|
20240105,150500,3159152150,36950,36950,37050,36950,95
|
|
20240105,150400,3155641500,36900,37050,37050,36900,620
|
|
20240105,150300,3132734100,36950,37050,37050,36950,54
|
|
20240105,150200,3130733700,36950,36950,37050,36900,93
|
|
20240105,150100,3127297400,37050,36950,37050,36900,482
|
|
20240105,150000,3109487000,37050,37000,37050,36950,180
|
|
20240105,145900,3102819150,37000,37000,37150,36950,1080
|
|
20240105,145800,3062778300,37100,37100,37100,37000,1643
|
|
20240105,145700,3001846000,37150,37150,37150,37050,653
|
|
20240105,145600,2977588550,37100,37100,37150,37050,1042
|
|
20240105,145500,2938927250,37100,37000,37100,36950,1421
|
|
20240105,145400,2886346050,37000,37000,37000,36950,619
|
|
20240105,145300,2863443250,37000,37000,37000,36950,1049
|
|
20240105,145200,2824632650,37000,37000,37000,36900,1122
|
|
20240105,145100,2783121150,36950,36950,37050,36950,984
|
|
20240105,145000,2746732100,36950,36950,36950,36900,1103
|
|
20240105,144900,2705976600,36950,36950,36950,36850,692
|
|
20240105,144800,2680415000,36950,37000,37000,36900,1139
|
|
20240105,144700,2638296250,37000,37000,37000,36950,1100
|
|
20240105,144600,2597598450,36950,36950,37000,36900,924
|
|
20240105,144500,2563443800,36950,36950,36950,36850,1112
|
|
20240105,144400,2522355900,36900,36900,36950,36900,743
|
|
20240105,144300,2494907950,36900,36950,36950,36850,258
|
|
20240105,144200,2485384900,36850,36950,36950,36850,222
|
|
20240105,144100,2477188300,36950,36900,36950,36850,167
|
|
20240105,144000,2471021050,36900,36950,36950,36800,208
|
|
20240105,143900,2463343700,36800,36850,36950,36800,292
|
|
20240105,143800,2452567250,36900,36850,36950,36850,355
|
|
20240105,143700,2439466550,36900,36900,36950,36850,200
|
|
20240105,143600,2432086750,36900,36900,36950,36850,189
|
|
20240105,143500,2425108550,36850,36800,36900,36800,154
|
|
20240105,143400,2419429100,36850,36950,36950,36850,279
|
|
20240105,143300,2409140750,36950,36850,36950,36800,174
|
|
20240105,143200,2402722100,36900,36950,36950,36900,349
|
|
20240105,143100,2389832500,36950,36950,36950,36900,228
|
|
20240105,143000,2381410800,36950,36800,36950,36800,277
|
|
20240105,142900,2371197200,36850,36850,36950,36800,453
|
|
20240105,142800,2354506350,36800,36900,36900,36800,209
|
|
20240105,142700,2346799200,36900,36900,36900,36800,225
|
|
20240105,142600,2338498900,36900,36900,36900,36850,222
|
|
20240105,142500,2330307150,36850,36850,36900,36800,194
|
|
20240105,142400,2323150350,36850,36900,36900,36800,204
|
|
20240105,142300,2315628800,36900,36900,36900,36800,302
|
|
20240105,142200,2304491500,36850,36900,36900,36850,170
|
|
20240105,142100,2298219000,36850,36900,36900,36800,289
|
|
20240105,142000,2287564650,36900,36900,36900,36850,203
|
|
20240105,141900,2280074600,36900,36950,36950,36850,205
|
|
20240105,141800,2272506350,36950,36950,36950,36850,214
|
|
20240105,141700,2264600300,36950,36900,36950,36900,203
|
|
20240105,141600,2257102200,36950,36850,36950,36850,218
|
|
20240105,141500,2249057700,36900,36900,36900,36850,1297
|
|
20240105,141400,2201200900,36900,36900,36950,36850,790
|
|
20240105,141300,2172046300,36950,36950,36950,36900,176
|
|
20240105,141200,2165543300,36950,36950,36950,36900,195
|
|
20240105,141100,2158338550,36900,36950,36950,36900,220
|
|
20240105,141000,2150215450,36950,36950,36950,36900,142
|
|
20240105,140900,2144970050,36950,36950,36950,36950,92
|
|
20240105,140800,2141570650,36900,36950,36950,36900,196
|
|
20240105,140700,2134330000,36950,36950,36950,36900,264
|
|
20240105,140600,2124575750,36950,36950,36950,36900,194
|
|
20240105,140500,2117407700,36950,36950,36950,36900,962
|
|
20240105,140400,2081862300,36950,36950,37000,36900,255
|
|
20240105,140300,2072439450,36950,36950,37000,36900,200
|
|
20240105,140200,2065048700,36950,36950,37000,36950,221
|
|
20240105,140100,2056882350,36950,37000,37000,36950,426
|
|
20240105,140000,2041131250,37000,37000,37000,36950,87
|
|
20240105,135900,2037912700,37000,36950,37000,36950,954
|
|
20240105,135800,2002661100,36950,36950,36950,36900,205
|
|
20240105,135700,1995087800,36950,37000,37000,36900,386
|
|
20240105,135600,1980822300,36950,37000,37000,36950,166
|
|
20240105,135500,1974680500,37000,36950,37000,36950,334
|
|
20240105,135400,1962338300,36950,36950,36950,36900,367
|
|
20240105,135300,1948779200,36950,37000,37000,36950,431
|
|
20240105,135200,1932850600,37000,37000,37000,36950,170
|
|
20240105,135100,1926562750,37000,37000,37000,36950,100
|
|
20240105,135000,1922863200,37000,37000,37000,36950,145
|
|
20240105,134900,1917498800,37000,37000,37000,36950,119
|
|
20240105,134800,1913096000,37000,37000,37000,36950,167
|
|
20240105,134700,1906917500,37000,37000,37000,36850,350
|
|
20240105,134600,1893986200,37000,36950,37050,36950,142
|
|
20240105,134500,1888726600,37050,36950,37050,36950,409
|
|
20240105,134400,1873613250,36950,37050,37050,36850,1906
|
|
20240105,134300,1803180600,37050,37050,37050,37000,151
|
|
20240105,134200,1797586450,37050,37050,37100,37000,117
|
|
20240105,134100,1793252000,37050,37100,37100,37000,288
|
|
20240105,134000,1782573650,37100,37100,37100,37050,197
|
|
20240105,133900,1775270100,37050,37050,37100,37050,197
|
|
20240105,133800,1767966500,37050,37100,37100,37050,171
|
|
20240105,133700,1761627600,37050,37100,37100,37050,225
|
|
20240105,133600,1753286500,37100,37100,37100,37050,177
|
|
20240105,133500,1746720800,37050,37050,37100,37050,100
|
|
20240105,133400,1743013350,37000,37050,37050,37000,88
|
|
20240105,133300,1739753600,37000,37050,37050,37000,204
|
|
20240105,133200,1732197600,37000,37000,37050,37000,42
|
|
20240105,133100,1730641800,37000,37050,37050,37000,128
|
|
20240105,133000,1725901000,37050,37050,37100,37050,201
|
|
20240105,132900,1718452600,37050,37050,37050,37000,156
|
|
20240105,132800,1712672850,37000,37050,37050,37000,240
|
|
20240105,132700,1703781700,37000,37050,37050,37000,172
|
|
20240105,132600,1697410000,37000,37050,37050,37000,88
|
|
20240105,132500,1694150750,37000,37050,37050,37000,119
|
|
20240105,132400,1689742800,37000,37050,37050,37000,172
|
|
20240105,132300,1683371800,37000,37000,37050,37000,89
|
|
20240105,132200,1680075150,37000,37000,37050,37000,59
|
|
20240105,132100,1677890450,37000,37000,37000,37000,19
|
|
20240105,132000,1677187450,37000,37050,37050,37000,390
|
|
20240105,131900,1662754200,37000,37000,37000,37000,3
|
|
20240105,131800,1662643200,37000,37000,37000,37000,111
|
|
20240105,131700,1658536200,37000,37000,37000,36900,1022
|
|
20240105,131600,1620770400,36950,37000,37000,36950,512
|
|
20240105,131500,1601842050,36950,37000,37000,36950,121
|
|
20240105,131400,1597366350,37000,37000,37000,36950,147
|
|
20240105,131300,1591927550,36950,37000,37000,36950,125
|
|
20240105,131200,1587303250,37000,37000,37000,36950,169
|
|
20240105,131100,1581050450,37000,36950,37000,36950,59
|
|
20240105,131000,1578867650,37000,36950,37000,36950,173
|
|
20240105,130900,1572467750,36950,36950,36950,36950,1
|
|
20240105,130800,1572430800,36950,37000,37000,36950,58
|
|
20240105,130700,1570285050,37000,37000,37000,37000,69
|
|
20240105,130600,1567732050,36950,37000,37000,36950,343
|
|
20240105,130500,1555041100,37000,37050,37050,37000,158
|
|
20240105,130400,1549187400,37050,37050,37050,37000,146
|
|
20240105,130300,1543778950,37050,37000,37050,37000,141
|
|
20240105,130200,1538558950,37050,37000,37050,37000,116
|
|
20240105,130100,1534263400,36950,37000,37000,36950,508
|
|
20240105,130000,1515467650,36950,36950,36950,36950,1518
|
|
20240105,125900,1459377550,36950,37100,37100,36900,2006
|
|
20240105,125800,1385177350,37100,37100,37100,37100,150
|
|
20240105,125700,1379612350,37100,37100,37100,37100,124
|
|
20240105,125600,1375011950,37100,37100,37100,37100,99
|
|
20240105,125500,1371339050,37100,37100,37200,37100,305
|
|
20240105,125400,1360012450,37100,37100,37100,37100,17
|
|
20240105,125300,1359381750,37100,37100,37100,37100,173
|
|
20240105,125200,1352963450,37100,37100,37150,37100,758
|
|
20240105,125100,1324838650,37100,37150,37150,37100,78
|
|
20240105,125000,1321941200,37150,37150,37150,37150,95
|
|
20240105,124900,1318411950,37150,37100,37200,37100,170
|
|
20240105,124800,1312093800,37150,37100,37150,37100,48
|
|
20240105,124700,1310311450,37100,37100,37100,37100,2
|
|
20240105,124600,1310237250,37100,37150,37150,37100,142
|
|
20240105,124500,1304964700,37150,37200,37200,37150,327
|
|
20240105,124400,1292814050,37200,37150,37250,37150,194
|
|
20240105,124300,1285594500,37150,37150,37200,37150,51
|
|
20240105,124200,1283698350,37200,37150,37200,37150,270
|
|
20240105,124100,1273657550,37100,37150,37150,37100,52
|
|
20240105,124000,1271725950,37100,37100,37200,37100,4
|
|
20240105,123900,1271577450,37100,37150,37150,37100,57
|
|
20240105,123800,1269460150,37150,37150,37150,37150,354
|
|
20240105,123700,1256309050,37200,37200,37200,37200,60
|
|
20240105,123600,1254077050,37150,37150,37150,37150,5
|
|
20240105,123500,1253891300,37150,37200,37250,37150,335
|
|
20240105,123400,1241427600,37200,37250,37300,37200,88
|
|
20240105,123300,1238149050,37250,37200,37250,37200,73
|
|
20240105,123200,1235429850,37200,37200,37250,37200,170
|
|
20240105,123100,1229101450,37300,37300,37300,37300,201
|
|
20240105,123000,1221604150,37300,37200,37300,37200,130
|
|
20240105,122900,1216763050,37150,37250,37250,37150,77
|
|
20240105,122800,1213895300,37250,37250,37250,37200,134
|
|
20240105,122700,1208905300,37150,37200,37200,37150,92
|
|
20240105,122600,1205484600,37200,37200,37200,37200,76
|
|
20240105,122500,1202657400,37200,37200,37250,37150,497
|
|
20240105,122400,1184171050,37200,37250,37300,37200,214
|
|
20240105,122300,1176195150,37250,37250,37250,37200,124
|
|
20240105,122200,1171576900,37200,37200,37250,37200,96
|
|
20240105,122100,1168002550,37300,37250,37300,37250,175
|
|
20240105,122000,1161480050,37200,37200,37200,37200,10
|
|
20240105,121900,1161108050,37200,37250,37250,37200,234
|
|
20240105,121800,1152400350,37250,37250,37250,37250,173
|
|
20240105,121700,1145956100,37250,37200,37250,37200,148
|
|
20240105,121600,1140443350,37150,37300,37300,37150,108
|
|
20240105,121500,1136417500,37300,37150,37300,37150,98
|
|
20240105,121400,1132763250,37200,37250,37250,37200,81
|
|
20240105,121300,1129749950,37150,37150,37150,37150,1
|
|
20240105,121200,1129712800,37150,37200,37200,37150,151
|
|
20240105,121100,1124095850,37200,37200,37250,37200,381
|
|
20240105,121000,1109920050,37200,37250,37250,37200,195
|
|
20240105,120900,1102661550,37250,37250,37250,37250,145
|
|
20240105,120800,1097260300,37250,37250,37250,37250,172
|
|
20240105,120700,1090853300,37250,37250,37250,37250,163
|
|
20240105,120600,1084781550,37250,37200,37250,37200,60
|
|
20240105,120500,1082547400,37250,37200,37250,37200,48
|
|
20240105,120400,1080759650,37200,37200,37200,37200,128
|
|
20240105,120300,1075998050,37200,37250,37250,37200,240
|
|
20240105,120200,1067060600,37250,37350,37350,37250,113
|
|
20240105,120100,1062840550,37350,37300,37350,37300,198
|
|
20240105,120000,1055453900,37250,37250,37350,37250,155
|
|
20240105,115900,1049678650,37250,37250,37250,37250,183
|
|
20240105,115800,1042861900,37250,37250,37300,37200,235
|
|
20240105,115700,1034105450,37250,37250,37250,37250,1
|
|
20240105,115600,1034068200,37150,37150,37150,37150,0
|
|
20240105,115500,1034068200,37150,37200,37200,37150,323
|
|
20240105,115400,1022052850,37200,37200,37200,37200,1
|
|
20240105,115300,1022015650,37200,37250,37300,37200,415
|
|
20240105,115200,1006563400,37250,37300,37350,37250,182
|
|
20240105,115100,999771650,37300,37300,37300,37300,97
|
|
20240105,115000,996153550,37300,37250,37300,37250,132
|
|
20240105,114900,991231050,37250,37300,37350,37250,309
|
|
20240105,114800,979707100,37350,37250,37350,37250,84
|
|
20240105,114700,976574150,37250,37350,37350,37250,17
|
|
20240105,114600,975939400,37250,37300,37300,37250,357
|
|
20240105,114500,962623350,37350,37350,37350,37350,210
|
|
20240105,114400,954779850,37350,37300,37350,37300,231
|
|
20240105,114300,946154100,37250,37250,37300,37250,90
|
|
20240105,114200,942797350,37250,37250,37250,37250,68
|
|
20240105,114100,940264350,37200,37300,37300,37200,245
|
|
20240105,114000,931135750,37250,37250,37300,37250,111
|
|
20240105,113900,926996450,37200,37300,37350,37200,162
|
|
20240105,113800,920952700,37200,37250,37250,37200,101
|
|
20240105,113700,917191200,37250,37250,37250,37250,208
|
|
20240105,113600,909443200,37200,37250,37250,37200,69
|
|
20240105,113500,906873200,37250,37250,37300,37250,187
|
|
20240105,113400,899903600,37250,37200,37250,37200,40
|
|
20240105,113300,898415000,37200,37250,37300,37200,179
|
|
20240105,113200,891745150,37250,37200,37250,37200,144
|
|
20240105,113100,886381900,37200,37200,37200,37200,246
|
|
20240105,113000,877230700,37200,37200,37200,37200,680
|
|
20240105,112900,851934700,37200,37200,37200,37150,148
|
|
20240105,112800,846429400,37150,37150,37200,37150,62
|
|
20240105,112700,844124000,37150,37150,37150,37150,261
|
|
20240105,112600,834427850,37150,37150,37150,37100,140
|
|
20240105,112500,829227050,37150,37150,37150,37150,159
|
|
20240105,112400,823320200,37150,37150,37150,37100,87
|
|
20240105,112300,820088400,37100,37100,37150,37100,71
|
|
20240105,112200,817452400,37150,37150,37150,37150,232
|
|
20240105,112100,808833600,37050,37100,37100,37050,90
|
|
20240105,112000,805494750,37100,37100,37100,37050,890
|
|
20240105,111900,772476250,37050,37050,37050,37050,4
|
|
20240105,111800,772328050,37050,37200,37200,37050,315
|
|
20240105,111700,760619200,37250,37300,37350,37250,346
|
|
20240105,111600,747723100,37300,37250,37300,37250,212
|
|
20240105,111500,739817250,37200,37250,37250,37200,33
|
|
20240105,111400,738588150,37200,37300,37300,37200,235
|
|
20240105,111300,729831900,37300,37250,37300,37250,95
|
|
20240105,111200,726288450,37250,37250,37300,37250,152
|
|
20240105,111100,720622100,37250,37250,37250,37250,196
|
|
20240105,111000,713321100,37250,37250,37250,37250,70
|
|
20240105,110900,710713600,37200,37300,37300,37200,273
|
|
20240105,110800,700533950,37300,37200,37300,37200,4
|
|
20240105,110700,700385050,37200,37250,37300,37150,483
|
|
20240105,110600,682409800,37300,37300,37300,37300,122
|
|
20240105,110500,677859200,37300,37300,37300,37300,239
|
|
20240105,110400,668944500,37300,37250,37300,37250,122
|
|
20240105,110300,664397750,37200,37150,37250,37150,390
|
|
20240105,110200,649895350,37150,37100,37150,37100,85
|
|
20240105,110100,646738500,37100,37200,37250,37100,384
|
|
20240105,110000,632459600,37150,37100,37150,37100,578
|
|
20240105,105900,610987200,37100,37100,37100,37050,316
|
|
20240105,105800,599263750,37050,37050,37050,37000,1090
|
|
20240105,105700,558879300,37000,36950,37000,36950,7
|
|
20240105,105600,558620600,36950,36950,36950,36900,293
|
|
20240105,105500,547800800,36950,36900,36950,36900,408
|
|
20240105,105400,532725300,36950,37050,37050,36900,1682
|
|
20240105,105300,470560000,37000,36950,37050,36950,121
|
|
20240105,105200,466083150,36950,36950,36950,36950,2
|
|
20240105,105100,466009250,36950,36950,37000,36950,80
|
|
20240105,105000,463050900,37000,36950,37000,36950,84
|
|
20240105,104900,459943000,36950,36950,37000,36950,19
|
|
20240105,104800,459240150,37000,37000,37000,36950,26
|
|
20240105,104700,458278550,36950,36950,36950,36950,3
|
|
20240105,104600,458167700,36950,36950,37000,36950,95
|
|
20240105,104500,454654850,37000,36950,37000,36950,20
|
|
20240105,104400,453914950,36950,37000,37000,36950,25
|
|
20240105,104300,452990250,37000,37000,37000,36950,25
|
|
20240105,104200,452065350,37000,36950,37000,36950,19
|
|
20240105,104100,451362650,37000,37000,37050,37000,41
|
|
20240105,104000,449844800,36950,37000,37000,36950,191
|
|
20240105,103900,442778750,37000,37050,37050,37000,67
|
|
20240105,103800,440296650,37050,37000,37050,36950,267
|
|
20240105,103700,430418200,37000,37000,37000,36950,383
|
|
20240105,103600,416247500,37000,37000,37050,37000,18
|
|
20240105,103500,415580700,37000,37000,37050,37000,127
|
|
20240105,103400,410881650,37050,37000,37050,37000,507
|
|
20240105,103300,392097650,37050,37000,37050,37000,26
|
|
20240105,103200,391134750,37000,37050,37050,37000,24
|
|
20240105,103100,390245650,37000,37000,37050,37000,62
|
|
20240105,103000,387950750,36950,36950,37000,36950,35
|
|
20240105,102900,386656700,36950,37000,37000,36950,308
|
|
20240105,102800,375275300,37000,36950,37000,36950,10
|
|
20240105,102700,374905700,36950,36950,37000,36950,21
|
|
20240105,102600,374128850,37000,37000,37050,36950,107
|
|
20240105,102500,370169350,37000,37050,37050,37000,51
|
|
20240105,102400,368282300,37000,37050,37050,37000,108
|
|
20240105,102300,364285300,37000,36950,37050,36950,1186
|
|
20240105,102200,320396550,37000,36950,37000,36950,380
|
|
20240105,102100,306337250,36950,36900,36950,36900,25
|
|
20240105,102000,305413550,36900,36900,36900,36850,117
|
|
20240105,101900,301096350,36850,36850,36900,36850,276
|
|
20240105,101800,290923350,36900,36850,36900,36850,18
|
|
20240105,101700,290259250,36850,36850,36900,36850,11
|
|
20240105,101600,289853750,36850,36850,36850,36850,38
|
|
20240105,101500,288453450,36850,36850,36900,36850,23
|
|
20240105,101400,287605850,36850,36850,36900,36850,107
|
|
20240105,101300,283662050,36900,36850,36900,36850,6
|
|
20240105,101200,283440900,36850,36850,36850,36850,3
|
|
20240105,101100,283330350,36850,36800,36850,36800,42
|
|
20240105,101000,281783100,36800,36850,36850,36800,4
|
|
20240105,100900,281635850,36850,36850,36850,36850,18
|
|
20240105,100800,280972550,36800,36900,36900,36800,39
|
|
20240105,100700,279535650,36900,36750,36900,36750,281
|
|
20240105,100600,269190950,36800,36800,36850,36800,402
|
|
20240105,100500,254397300,36800,36800,36850,36800,20
|
|
20240105,100400,253660450,36800,36800,36850,36800,42
|
|
20240105,100300,252113100,36800,36800,36850,36800,61
|
|
20240105,100200,249866300,36850,36800,36850,36800,7
|
|
20240105,100100,249608600,36800,36800,36800,36800,32
|
|
20240105,100000,248431000,36800,36850,36850,36800,4
|
|
20240105,095900,248283700,36800,36800,36850,36800,28
|
|
20240105,095800,247252450,36800,36850,36850,36800,56
|
|
20240105,095700,245188900,36900,36900,36900,36850,102
|
|
20240105,095600,241427750,36800,36850,36850,36800,212
|
|
20240105,095500,233621250,36900,36850,36900,36850,23
|
|
20240105,095400,232773650,36850,36850,36850,36850,3
|
|
20240105,095300,232663100,36850,36850,36850,36800,5
|
|
20240105,095200,232478900,36850,36800,36850,36800,67
|
|
20240105,095100,230010050,36800,36800,36800,36800,61
|
|
20240105,095000,227765250,36800,36850,36850,36800,75
|
|
20240105,094900,225001750,36850,36900,36900,36850,551
|
|
20240105,094800,204697050,36850,36900,36900,36850,108
|
|
20240105,094700,200714050,36900,36950,36950,36850,387
|
|
20240105,094600,186433300,36900,36900,36950,36900,11
|
|
20240105,094500,186027200,36900,36950,36950,36900,75
|
|
20240105,094400,183256000,36950,36950,37000,36950,19
|
|
20240105,094300,182553900,36950,37000,37000,36950,75
|
|
20240105,094200,179782100,36950,36950,37000,36950,167
|
|
20240105,094100,173611400,36950,36950,37000,36950,8
|
|
20240105,094000,173315550,37000,36950,37000,36950,24
|
|
20240105,093900,172427700,36950,36950,36950,36950,7
|
|
20240105,093800,172169050,36950,36950,37000,36950,78
|
|
20240105,093700,169286700,36950,36850,36950,36850,301
|
|
20240105,093600,158185550,36850,36850,36850,36850,20
|
|
20240105,093500,157448550,36850,36850,36900,36850,10
|
|
20240105,093400,157080000,36900,36850,36900,36850,253
|
|
20240105,093300,147747100,36850,36900,36900,36850,117
|
|
20240105,093200,143435150,36900,36900,36900,36850,90
|
|
20240105,093100,140118550,36850,36850,36900,36850,35
|
|
20240105,093000,138828650,36850,36850,36900,36850,16
|
|
20240105,092900,138238750,36850,36900,36900,36850,2
|
|
20240105,092800,138165000,36850,36950,36950,36850,21
|
|
20240105,092700,137389550,37000,36900,37000,36900,47
|
|
20240105,092600,135652700,36900,36900,36900,36900,43
|
|
20240105,092500,134066000,36950,36950,36950,36950,62
|
|
20240105,092400,131775100,36950,36950,37000,36950,9
|
|
20240105,092300,131442500,36950,36950,36950,36950,7
|
|
20240105,092200,131183850,36950,36850,37050,36850,50
|
|
20240105,092100,129334950,36850,36800,36850,36800,162
|
|
20240105,092000,123365450,36850,36800,36850,36800,13
|
|
20240105,091900,122886500,36800,36850,36850,36800,50
|
|
20240105,091800,121046200,36800,36850,36850,36750,387
|
|
20240105,091700,106801250,36850,36900,36900,36850,54
|
|
20240105,091600,104811200,36850,37000,37000,36850,123
|
|
20240105,091500,100271450,37050,36850,37050,36800,242
|
|
20240105,091400,91338500,36800,36800,36800,36750,51
|
|
20240105,091300,89461850,36800,36800,36850,36750,345
|
|
20240105,091200,76765850,36850,36900,36900,36850,242
|
|
20240105,091100,67845450,36900,36850,36900,36850,51
|
|
20240105,091000,65963600,36900,37100,37100,36850,135
|
|
20240105,090900,60982600,37100,36850,37100,36850,102
|
|
20240105,090800,57222900,36800,36950,36950,36800,130
|
|
20240105,090700,52422200,36850,36950,37000,36850,153
|
|
20240105,090600,46775500,36900,36850,36950,36800,92
|
|
20240105,090500,43387400,36800,36800,36800,36800,0
|
|
20240105,090400,43387400,36800,36800,36900,36800,337
|
|
20240105,090300,30979200,36800,36800,36800,36800,13
|
|
20240105,090200,30500800,36750,36800,36800,36700,180
|
|
20240105,090100,23883300,36800,36650,36800,36650,68
|
|
20240105,090000,21388850,36650,36800,36800,36600,581
|