748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,212500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,212400,5320622950,39650,39650,39650,39650,0
|
|
20240112,212300,5320622950,39650,39650,39650,39650,0
|
|
20240112,212200,5320622950,39650,39650,39650,39650,0
|
|
20240112,212100,5320622950,39650,39650,39650,39650,0
|
|
20240112,212000,5320622950,39650,39650,39650,39650,0
|
|
20240112,211900,5320622950,39650,39650,39650,39650,0
|
|
20240112,211800,5320622950,39650,39650,39650,39650,0
|
|
20240112,211700,5320622950,39650,39650,39650,39650,0
|
|
20240112,211600,5320622950,39650,39650,39650,39650,0
|
|
20240112,211500,5320622950,39650,39650,39650,39650,0
|
|
20240112,211400,5320622950,39650,39650,39650,39650,0
|
|
20240112,211300,5320622950,39650,39650,39650,39650,0
|
|
20240112,211200,5320622950,39650,39650,39650,39650,0
|
|
20240112,211100,5320622950,39650,39650,39650,39650,0
|
|
20240112,211000,5320622950,39650,39650,39650,39650,0
|
|
20240112,210900,5320622950,39650,39650,39650,39650,0
|
|
20240112,210800,5320622950,39650,39650,39650,39650,0
|
|
20240112,210700,5320622950,39650,39650,39650,39650,0
|
|
20240112,210600,5320622950,39650,39650,39650,39650,0
|
|
20240112,210500,5320622950,39650,39650,39650,39650,0
|
|
20240112,210400,5320622950,39650,39650,39650,39650,0
|
|
20240112,210300,5320622950,39650,39650,39650,39650,0
|
|
20240112,210200,5320622950,39650,39650,39650,39650,0
|
|
20240112,210100,5320622950,39650,39650,39650,39650,0
|
|
20240112,210000,5320622950,39650,39650,39650,39650,0
|
|
20240112,205900,5320622950,39650,39650,39650,39650,0
|
|
20240112,205800,5320622950,39650,39650,39650,39650,0
|
|
20240112,205700,5320622950,39650,39650,39650,39650,0
|
|
20240112,205600,5320622950,39650,39650,39650,39650,0
|
|
20240112,205500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,205400,5320622950,39650,39650,39650,39650,0
|
|
20240112,205300,5320622950,39650,39650,39650,39650,0
|
|
20240112,205200,5320622950,39650,39650,39650,39650,0
|
|
20240112,205100,5320622950,39650,39650,39650,39650,0
|
|
20240112,205000,5320622950,39650,39650,39650,39650,0
|
|
20240112,204900,5320622950,39650,39650,39650,39650,0
|
|
20240112,204800,5320622950,39650,39650,39650,39650,0
|
|
20240112,204700,5320622950,39650,39650,39650,39650,0
|
|
20240112,204600,5320622950,39650,39650,39650,39650,0
|
|
20240112,204500,5320622950,39650,39650,39650,39650,0
|
|
20240112,204400,5320622950,39650,39650,39650,39650,0
|
|
20240112,204300,5320622950,39650,39650,39650,39650,0
|
|
20240112,204200,5320622950,39650,39650,39650,39650,0
|
|
20240112,204100,5320622950,39650,39650,39650,39650,0
|
|
20240112,204000,5320622950,39650,39650,39650,39650,0
|
|
20240112,203900,5320622950,39650,39650,39650,39650,0
|
|
20240112,203800,5320622950,39650,39650,39650,39650,0
|
|
20240112,203700,5320622950,39650,39650,39650,39650,0
|
|
20240112,203600,5320622950,39650,39650,39650,39650,0
|
|
20240112,203500,5320622950,39650,39650,39650,39650,0
|
|
20240112,203400,5320622950,39650,39650,39650,39650,0
|
|
20240112,203300,5320622950,39650,39650,39650,39650,0
|
|
20240112,203200,5320622950,39650,39650,39650,39650,0
|
|
20240112,203100,5320622950,39650,39650,39650,39650,0
|
|
20240112,203000,5320622950,39650,39650,39650,39650,0
|
|
20240112,202900,5320622950,39650,39650,39650,39650,0
|
|
20240112,202800,5320622950,39650,39650,39650,39650,0
|
|
20240112,202700,5320622950,39650,39650,39650,39650,0
|
|
20240112,202600,5320622950,39650,39650,39650,39650,0
|
|
20240112,202500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,202400,5320622950,39650,39650,39650,39650,0
|
|
20240112,202300,5320622950,39650,39650,39650,39650,0
|
|
20240112,202200,5320622950,39650,39650,39650,39650,0
|
|
20240112,202100,5320622950,39650,39650,39650,39650,0
|
|
20240112,202000,5320622950,39650,39650,39650,39650,0
|
|
20240112,201900,5320622950,39650,39650,39650,39650,0
|
|
20240112,201800,5320622950,39650,39650,39650,39650,0
|
|
20240112,201700,5320622950,39650,39650,39650,39650,0
|
|
20240112,201600,5320622950,39650,39650,39650,39650,0
|
|
20240112,201500,5320622950,39650,39650,39650,39650,0
|
|
20240112,201400,5320622950,39650,39650,39650,39650,0
|
|
20240112,201300,5320622950,39650,39650,39650,39650,0
|
|
20240112,201200,5320622950,39650,39650,39650,39650,0
|
|
20240112,201100,5320622950,39650,39650,39650,39650,0
|
|
20240112,201000,5320622950,39650,39650,39650,39650,0
|
|
20240112,200900,5320622950,39650,39650,39650,39650,0
|
|
20240112,200800,5320622950,39650,39650,39650,39650,0
|
|
20240112,200700,5320622950,39650,39650,39650,39650,0
|
|
20240112,200600,5320622950,39650,39650,39650,39650,0
|
|
20240112,200500,5320622950,39650,39650,39650,39650,0
|
|
20240112,200400,5320622950,39650,39650,39650,39650,0
|
|
20240112,200300,5320622950,39650,39650,39650,39650,0
|
|
20240112,200200,5320622950,39650,39650,39650,39650,0
|
|
20240112,200100,5320622950,39650,39650,39650,39650,0
|
|
20240112,200000,5320622950,39650,39650,39650,39650,0
|
|
20240112,195900,5320622950,39650,39650,39650,39650,0
|
|
20240112,195800,5320622950,39650,39650,39650,39650,0
|
|
20240112,195700,5320622950,39650,39650,39650,39650,0
|
|
20240112,195600,5320622950,39650,39650,39650,39650,0
|
|
20240112,195500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,195400,5320622950,39650,39650,39650,39650,0
|
|
20240112,195300,5320622950,39650,39650,39650,39650,0
|
|
20240112,195200,5320622950,39650,39650,39650,39650,0
|
|
20240112,195100,5320622950,39650,39650,39650,39650,0
|
|
20240112,195000,5320622950,39650,39650,39650,39650,0
|
|
20240112,194900,5320622950,39650,39650,39650,39650,0
|
|
20240112,194800,5320622950,39650,39650,39650,39650,0
|
|
20240112,194700,5320622950,39650,39650,39650,39650,0
|
|
20240112,194600,5320622950,39650,39650,39650,39650,0
|
|
20240112,194500,5320622950,39650,39650,39650,39650,0
|
|
20240112,194400,5320622950,39650,39650,39650,39650,0
|
|
20240112,194300,5320622950,39650,39650,39650,39650,0
|
|
20240112,194200,5320622950,39650,39650,39650,39650,0
|
|
20240112,194100,5320622950,39650,39650,39650,39650,0
|
|
20240112,194000,5320622950,39650,39650,39650,39650,0
|
|
20240112,193900,5320622950,39650,39650,39650,39650,0
|
|
20240112,193800,5320622950,39650,39650,39650,39650,0
|
|
20240112,193700,5320622950,39650,39650,39650,39650,0
|
|
20240112,193600,5320622950,39650,39650,39650,39650,0
|
|
20240112,193500,5320622950,39650,39650,39650,39650,0
|
|
20240112,193400,5320622950,39650,39650,39650,39650,0
|
|
20240112,193300,5320622950,39650,39650,39650,39650,0
|
|
20240112,193200,5320622950,39650,39650,39650,39650,0
|
|
20240112,193100,5320622950,39650,39650,39650,39650,0
|
|
20240112,193000,5320622950,39650,39650,39650,39650,0
|
|
20240112,192900,5320622950,39650,39650,39650,39650,0
|
|
20240112,192800,5320622950,39650,39650,39650,39650,0
|
|
20240112,192700,5320622950,39650,39650,39650,39650,0
|
|
20240112,192600,5320622950,39650,39650,39650,39650,0
|
|
20240112,192500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,192400,5320622950,39650,39650,39650,39650,0
|
|
20240112,192300,5320622950,39650,39650,39650,39650,0
|
|
20240112,192200,5320622950,39650,39650,39650,39650,0
|
|
20240112,192100,5320622950,39650,39650,39650,39650,0
|
|
20240112,192000,5320622950,39650,39650,39650,39650,0
|
|
20240112,191900,5320622950,39650,39650,39650,39650,0
|
|
20240112,191800,5320622950,39650,39650,39650,39650,0
|
|
20240112,191700,5320622950,39650,39650,39650,39650,0
|
|
20240112,191600,5320622950,39650,39650,39650,39650,0
|
|
20240112,191500,5320622950,39650,39650,39650,39650,0
|
|
20240112,191400,5320622950,39650,39650,39650,39650,0
|
|
20240112,191300,5320622950,39650,39650,39650,39650,0
|
|
20240112,191200,5320622950,39650,39650,39650,39650,0
|
|
20240112,191100,5320622950,39650,39650,39650,39650,0
|
|
20240112,191000,5320622950,39650,39650,39650,39650,0
|
|
20240112,190900,5320622950,39650,39650,39650,39650,0
|
|
20240112,190800,5320622950,39650,39650,39650,39650,0
|
|
20240112,190700,5320622950,39650,39650,39650,39650,0
|
|
20240112,190600,5320622950,39650,39650,39650,39650,0
|
|
20240112,190500,5320622950,39650,39650,39650,39650,0
|
|
20240112,190400,5320622950,39650,39650,39650,39650,0
|
|
20240112,190300,5320622950,39650,39650,39650,39650,0
|
|
20240112,190200,5320622950,39650,39650,39650,39650,0
|
|
20240112,190100,5320622950,39650,39650,39650,39650,0
|
|
20240112,190000,5320622950,39650,39650,39650,39650,0
|
|
20240112,185900,5320622950,39650,39650,39650,39650,0
|
|
20240112,185800,5320622950,39650,39650,39650,39650,0
|
|
20240112,185700,5320622950,39650,39650,39650,39650,0
|
|
20240112,185600,5320622950,39650,39650,39650,39650,0
|
|
20240112,185500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,185400,5320622950,39650,39650,39650,39650,0
|
|
20240112,185300,5320622950,39650,39650,39650,39650,0
|
|
20240112,185200,5320622950,39650,39650,39650,39650,0
|
|
20240112,185100,5320622950,39650,39650,39650,39650,0
|
|
20240112,185000,5320622950,39650,39650,39650,39650,0
|
|
20240112,184900,5320622950,39650,39650,39650,39650,0
|
|
20240112,184800,5320622950,39650,39650,39650,39650,0
|
|
20240112,184700,5320622950,39650,39650,39650,39650,0
|
|
20240112,184600,5320622950,39650,39650,39650,39650,0
|
|
20240112,184500,5320622950,39650,39650,39650,39650,0
|
|
20240112,184400,5320622950,39650,39650,39650,39650,0
|
|
20240112,184300,5320622950,39650,39650,39650,39650,0
|
|
20240112,184200,5320622950,39650,39650,39650,39650,0
|
|
20240112,184100,5320622950,39650,39650,39650,39650,0
|
|
20240112,184000,5320622950,39650,39650,39650,39650,0
|
|
20240112,183900,5320622950,39650,39650,39650,39650,0
|
|
20240112,183800,5320622950,39650,39650,39650,39650,0
|
|
20240112,183700,5320622950,39650,39650,39650,39650,0
|
|
20240112,183600,5320622950,39650,39650,39650,39650,0
|
|
20240112,183500,5320622950,39650,39650,39650,39650,0
|
|
20240112,183400,5320622950,39650,39650,39650,39650,0
|
|
20240112,183300,5320622950,39650,39650,39650,39650,0
|
|
20240112,183200,5320622950,39650,39650,39650,39650,0
|
|
20240112,183100,5320622950,39650,39650,39650,39650,0
|
|
20240112,183000,5320622950,39650,39650,39650,39650,0
|
|
20240112,182900,5320622950,39650,39650,39650,39650,0
|
|
20240112,182800,5320622950,39650,39650,39650,39650,0
|
|
20240112,182700,5320622950,39650,39650,39650,39650,0
|
|
20240112,182600,5320622950,39650,39650,39650,39650,0
|
|
20240112,182500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,182400,5320622950,39650,39650,39650,39650,0
|
|
20240112,182300,5320622950,39650,39650,39650,39650,0
|
|
20240112,182200,5320622950,39650,39650,39650,39650,0
|
|
20240112,182100,5320622950,39650,39650,39650,39650,0
|
|
20240112,182000,5320622950,39650,39650,39650,39650,0
|
|
20240112,181900,5320622950,39650,39650,39650,39650,0
|
|
20240112,181800,5320622950,39650,39650,39650,39650,0
|
|
20240112,181700,5320622950,39650,39650,39650,39650,0
|
|
20240112,181600,5320622950,39650,39650,39650,39650,0
|
|
20240112,181500,5320622950,39650,39650,39650,39650,0
|
|
20240112,181400,5320622950,39650,39650,39650,39650,0
|
|
20240112,181300,5320622950,39650,39650,39650,39650,0
|
|
20240112,181200,5320622950,39650,39650,39650,39650,0
|
|
20240112,181100,5320622950,39650,39650,39650,39650,0
|
|
20240112,181000,5320622950,39650,39650,39650,39650,0
|
|
20240112,180900,5320622950,39650,39650,39650,39650,0
|
|
20240112,180800,5320622950,39650,39650,39650,39650,0
|
|
20240112,180700,5320622950,39650,39650,39650,39650,0
|
|
20240112,180600,5320622950,39650,39650,39650,39650,0
|
|
20240112,180500,5320622950,39650,39650,39650,39650,0
|
|
20240112,180400,5320622950,39650,39650,39650,39650,0
|
|
20240112,180300,5320622950,39650,39650,39650,39650,0
|
|
20240112,180200,5320622950,39650,39650,39650,39650,0
|
|
20240112,180100,5320622950,39650,39650,39650,39650,0
|
|
20240112,180000,5320622950,39650,39650,39650,39650,0
|
|
20240112,175900,5320622950,39650,39650,39650,39650,0
|
|
20240112,175800,5320622950,39650,39650,39650,39650,0
|
|
20240112,175700,5320622950,39650,39650,39650,39650,0
|
|
20240112,175600,5320622950,39650,39650,39650,39650,0
|
|
20240112,175500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,175400,5320622950,39650,39650,39650,39650,0
|
|
20240112,175300,5320622950,39650,39650,39650,39650,0
|
|
20240112,175200,5320622950,39650,39650,39650,39650,0
|
|
20240112,175100,5320622950,39650,39650,39650,39650,0
|
|
20240112,175000,5320622950,39650,39650,39650,39650,0
|
|
20240112,174900,5320622950,39650,39650,39650,39650,0
|
|
20240112,174800,5320622950,39650,39650,39650,39650,0
|
|
20240112,174700,5320622950,39650,39650,39650,39650,0
|
|
20240112,174600,5320622950,39650,39650,39650,39650,0
|
|
20240112,174500,5320622950,39650,39650,39650,39650,0
|
|
20240112,174400,5320622950,39650,39650,39650,39650,0
|
|
20240112,174300,5320622950,39650,39650,39650,39650,0
|
|
20240112,174200,5320622950,39650,39650,39650,39650,0
|
|
20240112,174100,5320622950,39650,39650,39650,39650,0
|
|
20240112,174000,5320622950,39650,39650,39650,39650,0
|
|
20240112,173900,5320622950,39650,39650,39650,39650,0
|
|
20240112,173800,5320622950,39650,39650,39650,39650,0
|
|
20240112,173700,5320622950,39650,39650,39650,39650,0
|
|
20240112,173600,5320622950,39650,39650,39650,39650,0
|
|
20240112,173500,5320622950,39650,39650,39650,39650,0
|
|
20240112,173400,5320622950,39650,39650,39650,39650,0
|
|
20240112,173300,5320622950,39650,39650,39650,39650,0
|
|
20240112,173200,5320622950,39650,39650,39650,39650,0
|
|
20240112,173100,5320622950,39650,39650,39650,39650,0
|
|
20240112,173000,5320622950,39650,39650,39650,39650,0
|
|
20240112,172900,5320622950,39650,39650,39650,39650,0
|
|
20240112,172800,5320622950,39650,39650,39650,39650,0
|
|
20240112,172700,5320622950,39650,39650,39650,39650,0
|
|
20240112,172600,5320622950,39650,39650,39650,39650,0
|
|
20240112,172500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,172400,5320622950,39650,39650,39650,39650,0
|
|
20240112,172300,5320622950,39650,39650,39650,39650,0
|
|
20240112,172200,5320622950,39650,39650,39650,39650,0
|
|
20240112,172100,5320622950,39650,39650,39650,39650,0
|
|
20240112,172000,5320622950,39650,39650,39650,39650,0
|
|
20240112,171900,5320622950,39650,39650,39650,39650,0
|
|
20240112,171800,5320622950,39650,39650,39650,39650,0
|
|
20240112,171700,5320622950,39650,39650,39650,39650,0
|
|
20240112,171600,5320622950,39650,39650,39650,39650,0
|
|
20240112,171500,5320622950,39650,39650,39650,39650,0
|
|
20240112,171400,5320622950,39650,39650,39650,39650,0
|
|
20240112,171300,5320622950,39650,39650,39650,39650,0
|
|
20240112,171200,5320622950,39650,39650,39650,39650,0
|
|
20240112,171100,5320622950,39650,39650,39650,39650,0
|
|
20240112,171000,5320622950,39650,39650,39650,39650,0
|
|
20240112,170900,5320622950,39650,39650,39650,39650,0
|
|
20240112,170800,5320622950,39650,39650,39650,39650,0
|
|
20240112,170700,5320622950,39650,39650,39650,39650,0
|
|
20240112,170600,5320622950,39650,39650,39650,39650,0
|
|
20240112,170500,5320622950,39650,39650,39650,39650,0
|
|
20240112,170400,5320622950,39650,39650,39650,39650,0
|
|
20240112,170300,5320622950,39650,39650,39650,39650,0
|
|
20240112,170200,5320622950,39650,39650,39650,39650,0
|
|
20240112,170100,5320622950,39650,39650,39650,39650,0
|
|
20240112,170000,5320622950,39650,39650,39650,39650,0
|
|
20240112,165900,5320622950,39650,39650,39650,39650,0
|
|
20240112,165800,5320622950,39650,39650,39650,39650,0
|
|
20240112,165700,5320622950,39650,39650,39650,39650,0
|
|
20240112,165600,5320622950,39650,39650,39650,39650,0
|
|
20240112,165500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,165400,5320622950,39650,39650,39650,39650,0
|
|
20240112,165300,5320622950,39650,39650,39650,39650,0
|
|
20240112,165200,5320622950,39650,39650,39650,39650,0
|
|
20240112,165100,5320622950,39650,39650,39650,39650,0
|
|
20240112,165000,5320622950,39650,39650,39650,39650,0
|
|
20240112,164900,5320622950,39650,39650,39650,39650,0
|
|
20240112,164800,5320622950,39650,39650,39650,39650,0
|
|
20240112,164700,5320622950,39650,39650,39650,39650,0
|
|
20240112,164600,5320622950,39650,39650,39650,39650,0
|
|
20240112,164500,5320622950,39650,39650,39650,39650,0
|
|
20240112,164400,5320622950,39650,39650,39650,39650,0
|
|
20240112,164300,5320622950,39650,39650,39650,39650,0
|
|
20240112,164200,5320622950,39650,39650,39650,39650,0
|
|
20240112,164100,5320622950,39650,39650,39650,39650,0
|
|
20240112,164000,5320622950,39650,39650,39650,39650,0
|
|
20240112,163900,5320622950,39650,39650,39650,39650,0
|
|
20240112,163800,5320622950,39650,39650,39650,39650,0
|
|
20240112,163700,5320622950,39650,39650,39650,39650,0
|
|
20240112,163600,5320622950,39650,39650,39650,39650,0
|
|
20240112,163500,5320622950,39650,39650,39650,39650,0
|
|
20240112,163400,5320622950,39650,39650,39650,39650,0
|
|
20240112,163300,5320622950,39650,39650,39650,39650,0
|
|
20240112,163200,5320622950,39650,39650,39650,39650,0
|
|
20240112,163100,5320622950,39650,39650,39650,39650,0
|
|
20240112,163000,5320622950,39650,39650,39650,39650,0
|
|
20240112,162900,5320622950,39650,39650,39650,39650,0
|
|
20240112,162800,5320622950,39650,39650,39650,39650,0
|
|
20240112,162700,5320622950,39650,39650,39650,39650,0
|
|
20240112,162600,5320622950,39650,39650,39650,39650,0
|
|
20240112,162500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,162400,5320622950,39650,39650,39650,39650,0
|
|
20240112,162300,5320622950,39650,39650,39650,39650,0
|
|
20240112,162200,5320622950,39650,39650,39650,39650,0
|
|
20240112,162100,5320622950,39650,39650,39650,39650,0
|
|
20240112,162000,5320622950,39650,39650,39650,39650,0
|
|
20240112,161900,5320622950,39650,39650,39650,39650,0
|
|
20240112,161800,5320622950,39650,39650,39650,39650,0
|
|
20240112,161700,5320622950,39650,39650,39650,39650,0
|
|
20240112,161600,5320622950,39650,39650,39650,39650,0
|
|
20240112,161500,5320622950,39650,39650,39650,39650,0
|
|
20240112,161400,5320622950,39650,39650,39650,39650,0
|
|
20240112,161300,5320622950,39650,39650,39650,39650,0
|
|
20240112,161200,5320622950,39650,39650,39650,39650,0
|
|
20240112,161100,5320622950,39650,39650,39650,39650,0
|
|
20240112,161000,5320622950,39650,39650,39650,39650,0
|
|
20240112,160900,5320622950,39650,39650,39650,39650,0
|
|
20240112,160800,5320622950,39650,39650,39650,39650,0
|
|
20240112,160700,5320622950,39650,39650,39650,39650,0
|
|
20240112,160600,5320622950,39650,39650,39650,39650,0
|
|
20240112,160500,5320622950,39650,39650,39650,39650,0
|
|
20240112,160400,5320622950,39650,39650,39650,39650,0
|
|
20240112,160300,5320622950,39650,39650,39650,39650,0
|
|
20240112,160200,5320622950,39650,39650,39650,39650,0
|
|
20240112,160100,5320622950,39650,39650,39650,39650,0
|
|
20240112,160000,5320622950,39650,39650,39650,39650,0
|
|
20240112,155900,5320622950,39650,39650,39650,39650,0
|
|
20240112,155800,5320622950,39650,39650,39650,39650,0
|
|
20240112,155700,5320622950,39650,39650,39650,39650,0
|
|
20240112,155600,5320622950,39650,39650,39650,39650,0
|
|
20240112,155500,5320622950,39650,39650,39650,39650,3765
|
|
20240112,155400,5320622950,39650,39650,39650,39650,0
|
|
20240112,155300,5320622950,39650,39650,39650,39650,0
|
|
20240112,155200,5320622950,39650,39650,39650,39650,0
|
|
20240112,155100,5320622950,39650,39650,39650,39650,0
|
|
20240112,155000,5320622950,39650,39650,39650,39650,0
|
|
20240112,154900,5320622950,39650,39650,39650,39650,0
|
|
20240112,154800,5320622950,39650,39650,39650,39650,0
|
|
20240112,154700,5320622950,39650,39650,39650,39650,0
|
|
20240112,154600,5320622950,39650,39650,39650,39650,0
|
|
20240112,154500,5320622950,39650,39650,39650,39650,0
|
|
20240112,154400,5320622950,39650,39650,39650,39650,0
|
|
20240112,154300,5320622950,39650,39650,39650,39650,0
|
|
20240112,154200,5320622950,39650,39650,39650,39650,0
|
|
20240112,154100,5320622950,39650,39650,39650,39650,0
|
|
20240112,154000,5320622950,39650,39650,39650,39650,0
|
|
20240112,153900,5320622950,39650,39650,39650,39650,0
|
|
20240112,153800,5320622950,39650,39650,39650,39650,0
|
|
20240112,153700,5320622950,39650,39650,39650,39650,0
|
|
20240112,153600,5320622950,39650,39650,39650,39650,0
|
|
20240112,153500,5320622950,39650,39650,39650,39650,0
|
|
20240112,153400,5320622950,39650,39650,39650,39650,0
|
|
20240112,153300,5320622950,39650,39650,39650,39650,0
|
|
20240112,153200,5320622950,39650,39650,39650,39650,0
|
|
20240112,153100,5320622950,39650,39650,39650,39650,0
|
|
20240112,153000,5320622950,39650,39650,39650,39650,3765
|
|
20240112,152900,5171340700,39700,39700,39700,39700,0
|
|
20240112,152800,5171340700,39700,39700,39700,39700,0
|
|
20240112,152700,5171340700,39700,39700,39700,39700,0
|
|
20240112,152600,5171340700,39700,39700,39700,39700,0
|
|
20240112,152500,5171340700,39700,39700,39700,39700,0
|
|
20240112,152400,5171340700,39700,39700,39700,39700,0
|
|
20240112,152300,5171340700,39700,39700,39700,39700,0
|
|
20240112,152200,5171340700,39700,39700,39700,39700,0
|
|
20240112,152100,5171340700,39700,39700,39700,39700,0
|
|
20240112,152000,5171340700,39700,39700,39700,39700,0
|
|
20240112,151900,5171340700,39700,39850,39850,39700,95
|
|
20240112,151800,5167558100,39800,39800,39850,39700,84
|
|
20240112,151700,5164213650,39800,39750,39800,39700,188
|
|
20240112,151600,5156739050,39750,39750,39800,39700,149
|
|
20240112,151500,5150816300,39750,39800,39800,39650,260
|
|
20240112,151400,5140486700,39750,39750,39800,39700,142
|
|
20240112,151300,5134842600,39750,39750,39800,39650,323
|
|
20240112,151200,5122007750,39800,39750,39800,39750,195
|
|
20240112,151100,5114253350,39800,39800,39800,39750,113
|
|
20240112,151000,5109756350,39800,39750,39800,39750,139
|
|
20240112,150900,5104225200,39800,39800,39800,39750,269
|
|
20240112,150800,5093526300,39800,39800,39800,39750,10
|
|
20240112,150700,5093128450,39750,39800,39800,39750,152
|
|
20240112,150600,5087082300,39750,39800,39800,39750,227
|
|
20240112,150500,5078050250,39750,39750,39800,39750,234
|
|
20240112,150400,5068746050,39800,39750,39800,39750,175
|
|
20240112,150300,5061785900,39800,39750,39800,39750,170
|
|
20240112,150200,5055023100,39800,39750,39800,39750,325
|
|
20240112,150100,5042099800,39750,39800,39850,39750,143
|
|
20240112,150000,5036405650,39850,39750,39850,39700,980
|
|
20240112,145900,4997449450,39800,39800,39800,39750,183
|
|
20240112,145800,4990169850,39750,39800,39800,39750,149
|
|
20240112,145700,4984242050,39750,39850,39850,39700,279
|
|
20240112,145600,4973144600,39850,39800,39850,39750,145
|
|
20240112,145500,4967371650,39800,39700,39850,39650,215
|
|
20240112,145400,4958832250,39800,39850,39850,39650,321
|
|
20240112,145300,4946048750,39650,39750,39850,39650,657
|
|
20240112,145200,4919919800,39750,39850,39850,39750,346
|
|
20240112,145100,4906153900,39850,39800,39850,39750,215
|
|
20240112,145000,4897597950,39800,39800,39800,39750,303
|
|
20240112,144900,4885538650,39750,39800,39800,39750,188
|
|
20240112,144800,4878059700,39800,39800,39800,39750,202
|
|
20240112,144700,4870023250,39800,39800,39800,39750,176
|
|
20240112,144600,4863023200,39800,39750,39800,39750,156
|
|
20240112,144500,4856815800,39800,39750,39800,39750,881
|
|
20240112,144400,4821787050,39750,39800,39800,39750,238
|
|
20240112,144300,4812319350,39750,39700,39800,39700,860
|
|
20240112,144200,4778121150,39700,39750,39750,39700,327
|
|
20240112,144100,4765131400,39700,39700,39750,39650,234
|
|
20240112,144000,4755841050,39700,39700,39700,39600,379
|
|
20240112,143900,4740807100,39650,39700,39700,39650,162
|
|
20240112,143800,4734377000,39700,39700,39700,39600,189
|
|
20240112,143700,4726881350,39700,39750,39750,39600,437
|
|
20240112,143600,4709533950,39700,39750,39750,39700,215
|
|
20240112,143500,4700990800,39700,39700,39750,39650,271
|
|
20240112,143400,4690228600,39650,39700,39750,39650,267
|
|
20240112,143300,4679624700,39700,39750,39750,39700,243
|
|
20240112,143200,4669969100,39700,39700,39750,39650,1539
|
|
20240112,143100,4608908000,39700,39700,39800,39700,158
|
|
20240112,143000,4602626850,39650,39800,39800,39650,570
|
|
20240112,142900,4579990400,39800,39750,39800,39700,172
|
|
20240112,142800,4573146800,39800,39750,39800,39750,134
|
|
20240112,142700,4567816700,39750,39700,39800,39700,257
|
|
20240112,142600,4557602300,39700,39700,39800,39650,176
|
|
20240112,142500,4550613000,39700,39800,39800,39650,114
|
|
20240112,142400,4546081450,39800,39800,39800,39750,73
|
|
20240112,142300,4543176600,39750,39750,39800,39600,1711
|
|
20240112,142200,4475239600,39750,39750,39800,39750,122
|
|
20240112,142100,4470386650,39750,39750,39800,39750,123
|
|
20240112,142000,4465494350,39750,39750,39800,39700,154
|
|
20240112,141900,4459374700,39750,39750,39750,39700,116
|
|
20240112,141800,4454765550,39700,39750,39800,39700,258
|
|
20240112,141700,4444509950,39750,39750,39800,39750,273
|
|
20240112,141600,4433656200,39750,39800,39800,39700,75
|
|
20240112,141500,4430674350,39750,39800,39850,39700,273
|
|
20240112,141400,4419821100,39800,39750,39800,39700,241
|
|
20240112,141300,4410238850,39700,39750,39750,39700,29
|
|
20240112,141200,4409086150,39750,39700,39800,39700,233
|
|
20240112,141100,4399822000,39700,39700,39750,39650,387
|
|
20240112,141000,4384473150,39650,39700,39800,39650,525
|
|
20240112,140900,4363636300,39700,39700,39700,39650,335
|
|
20240112,140800,4350342250,39650,39750,39750,39650,474
|
|
20240112,140700,4331523100,39750,39750,39800,39700,162
|
|
20240112,140600,4325082750,39700,39750,39750,39700,126
|
|
20240112,140500,4320074300,39700,39650,39700,39650,133
|
|
20240112,140400,4314796000,39650,39750,39750,39650,189
|
|
20240112,140300,4307293950,39750,39700,39750,39700,194
|
|
20240112,140200,4299588550,39750,39650,39750,39650,259
|
|
20240112,140100,4289317400,39600,39650,39650,39600,920
|
|
20240112,140000,4252840000,39650,39750,39750,39650,152
|
|
20240112,135900,4246803350,39700,39700,39700,39700,135
|
|
20240112,135800,4241443850,39650,39650,39700,39650,173
|
|
20240112,135700,4234580550,39650,39700,39750,39650,85
|
|
20240112,135600,4231207800,39700,39600,39700,39600,83
|
|
20240112,135500,4227914300,39600,39650,39650,39600,141
|
|
20240112,135400,4222323900,39600,39650,39650,39600,55
|
|
20240112,135300,4220143200,39650,39750,39750,39600,876
|
|
20240112,135200,4185385650,39750,39750,39750,39700,78
|
|
20240112,135100,4182285450,39750,39700,39750,39700,83
|
|
20240112,135000,4178988500,39700,39650,39700,39650,525
|
|
20240112,134900,4158153350,39700,39650,39700,39650,75
|
|
20240112,134800,4155176050,39650,39650,39700,39650,127
|
|
20240112,134700,4150139200,39700,39700,39700,39700,92
|
|
20240112,134600,4146486800,39650,39750,39750,39650,201
|
|
20240112,134500,4138506600,39700,39750,39750,39700,141
|
|
20240112,134400,4132907800,39750,39700,39750,39700,83
|
|
20240112,134300,4129608900,39700,39650,39700,39650,212
|
|
20240112,134200,4121198550,39700,39700,39750,39650,206
|
|
20240112,134100,4113022400,39700,39750,39800,39650,174
|
|
20240112,134000,4106110900,39800,39800,39800,39800,50
|
|
20240112,133900,4104120900,39750,39750,39750,39650,592
|
|
20240112,133800,4080618150,39700,39750,39800,39700,215
|
|
20240112,133700,4072074800,39800,39800,39800,39750,93
|
|
20240112,133600,4068375300,39700,39700,39700,39650,126
|
|
20240112,133500,4063374500,39700,39700,39750,39650,344
|
|
20240112,133400,4049717450,39700,39550,39700,39500,1641
|
|
20240112,133300,3984733600,39550,39550,39550,39500,104
|
|
20240112,133200,3980625400,39550,39500,39550,39500,390
|
|
20240112,133100,3965218050,39550,39550,39600,39500,897
|
|
20240112,133000,3929747950,39550,39600,39600,39550,23
|
|
20240112,132900,3928838250,39600,39600,39600,39600,456
|
|
20240112,132800,3910780650,39550,39700,39700,39550,2037
|
|
20240112,132700,3830161650,39700,39600,39700,39600,94
|
|
20240112,132600,3826433500,39650,39650,39700,39600,504
|
|
20240112,132500,3806463200,39650,39650,39700,39650,77
|
|
20240112,132400,3803408350,39650,39650,39700,39600,602
|
|
20240112,132300,3779513600,39600,39650,39650,39600,151
|
|
20240112,132200,3773526550,39650,39650,39700,39650,522
|
|
20240112,132100,3752815400,39700,39700,39750,39700,1010
|
|
20240112,132000,3712715200,39700,39700,39750,39700,9
|
|
20240112,131900,3712357850,39700,39700,39750,39700,89
|
|
20240112,131800,3708821200,39700,39750,39750,39700,365
|
|
20240112,131700,3694326650,39750,39800,39800,39700,284
|
|
20240112,131600,3683042050,39800,39800,39800,39750,123
|
|
20240112,131500,3678150150,39750,39800,39800,39750,3
|
|
20240112,131400,3678030850,39800,39750,39800,39750,122
|
|
20240112,131300,3673177350,39750,39800,39800,39750,223
|
|
20240112,131200,3664305900,39750,39750,39800,39750,30
|
|
20240112,131100,3663112150,39750,39750,39800,39750,149
|
|
20240112,131000,3657187850,39700,39700,39750,39650,788
|
|
20240112,130900,3625929950,39800,39800,39800,39700,831
|
|
20240112,130800,3592920900,39800,39850,39850,39800,211
|
|
20240112,130700,3584522350,39850,39850,39850,39800,1120
|
|
20240112,130600,3539890950,39850,39900,39900,39850,81
|
|
20240112,130500,3536659450,39850,39900,39900,39850,37
|
|
20240112,130400,3535183400,39900,39900,39900,39850,57
|
|
20240112,130300,3532909150,39900,39900,39900,39850,107
|
|
20240112,130200,3528642450,39900,39900,39900,39900,145
|
|
20240112,130100,3522856950,39900,39950,39950,39900,125
|
|
20240112,130000,3517867100,39950,39950,39950,39900,72
|
|
20240112,125900,3514991250,39950,39950,39950,39900,137
|
|
20240112,125800,3509520250,39950,39950,39950,39900,85
|
|
20240112,125700,3506124850,39950,39900,39950,39900,80
|
|
20240112,125600,3502929850,39900,39800,39950,39800,619
|
|
20240112,125500,3478254650,39800,39850,39850,39800,128
|
|
20240112,125400,3473153900,39850,39850,39900,39850,116
|
|
20240112,125300,3468528600,39850,39800,39850,39800,217
|
|
20240112,125200,3459881500,39850,39850,39850,39800,211
|
|
20240112,125100,3451475250,39800,39850,39850,39800,90
|
|
20240112,125000,3447888800,39800,39850,39900,39750,355
|
|
20240112,124900,3433744250,39850,39800,39850,39750,110
|
|
20240112,124800,3429366500,39800,39750,39850,39750,120
|
|
20240112,124700,3424589050,39850,39850,39850,39750,248
|
|
20240112,124600,3414721950,39900,39900,39900,39850,122
|
|
20240112,124500,3409854600,39850,39850,39900,39850,123
|
|
20240112,124400,3404951550,39900,39900,39900,39850,42
|
|
20240112,124300,3403275800,39900,39750,39900,39750,563
|
|
20240112,124200,3380888050,39750,39800,39850,39750,135
|
|
20240112,124100,3375516400,39800,39800,39850,39800,303
|
|
20240112,124000,3363456250,39750,39850,39850,39750,395
|
|
20240112,123900,3347733550,39800,39850,39850,39800,96
|
|
20240112,123800,3343908100,39800,39850,39850,39800,130
|
|
20240112,123700,3338729400,39800,39800,39800,39800,27
|
|
20240112,123600,3337654800,39800,39850,39850,39800,41
|
|
20240112,123500,3336021150,39850,39800,39850,39800,64
|
|
20240112,123400,3333471300,39800,39850,39850,39750,391
|
|
20240112,123300,3317914500,39800,39800,39850,39800,542
|
|
20240112,123200,3296339650,39800,39850,39850,39800,98
|
|
20240112,123100,3292434750,39850,39850,39850,39800,77
|
|
20240112,123000,3289366350,39800,39850,39850,39800,178
|
|
20240112,122900,3282277900,39800,39850,39850,39800,72
|
|
20240112,122800,3279409300,39800,39800,39850,39800,335
|
|
20240112,122700,3266073000,39800,39850,39850,39800,62
|
|
20240112,122600,3263604500,39850,39850,39850,39800,56
|
|
20240112,122500,3261372950,39850,39850,39900,39800,132
|
|
20240112,122400,3256112750,39850,39850,39850,39750,605
|
|
20240112,122300,3232036800,39850,39800,39850,39800,95
|
|
20240112,122200,3228253800,39800,39800,39850,39800,113
|
|
20240112,122100,3223751450,39800,39850,39850,39800,52
|
|
20240112,122000,3221679400,39800,39800,39850,39800,143
|
|
20240112,121900,3215986100,39800,39850,39850,39800,82
|
|
20240112,121800,3212718750,39850,39850,39850,39800,240
|
|
20240112,121700,3203161500,39850,39850,39850,39850,30
|
|
20240112,121600,3201966000,39850,39900,39900,39850,187
|
|
20240112,121500,3194510950,39900,39900,39900,39850,78
|
|
20240112,121400,3191399100,39850,39900,39900,39850,120
|
|
20240112,121300,3186614000,39900,39800,39900,39800,122
|
|
20240112,121200,3181749050,39800,39850,39850,39800,47
|
|
20240112,121100,3179878250,39800,39800,39800,39750,638
|
|
20240112,121000,3154499450,39800,39850,39900,39800,152
|
|
20240112,120900,3148443250,39850,39750,39850,39750,336
|
|
20240112,120800,3135068300,39750,39800,39800,39750,99
|
|
20240112,120700,3131128250,39750,39750,39800,39700,389
|
|
20240112,120600,3115664100,39750,39750,39750,39750,75
|
|
20240112,120500,3112682850,39750,39750,39750,39700,128
|
|
20240112,120400,3107597050,39750,39750,39750,39700,93
|
|
20240112,120300,3103901750,39750,39800,39800,39700,246
|
|
20240112,120200,3094121750,39800,39750,39850,39750,150
|
|
20240112,120100,3088153900,39750,39800,39800,39750,153
|
|
20240112,120000,3082064750,39750,39700,39750,39700,439
|
|
20240112,115900,3064615450,39700,39750,39750,39700,88
|
|
20240112,115800,3061119800,39700,39700,39750,39700,97
|
|
20240112,115700,3057267000,39700,39750,39750,39700,83
|
|
20240112,115600,3053968950,39700,39750,39750,39700,195
|
|
20240112,115500,3046220100,39750,39750,39800,39750,24
|
|
20240112,115400,3045265500,39750,39800,39800,39750,114
|
|
20240112,115300,3040733200,39750,39800,39800,39750,39
|
|
20240112,115200,3039182450,39750,39850,39850,39700,91
|
|
20240112,115100,3035559100,39850,39800,39850,39750,1053
|
|
20240112,115000,2993683650,39800,39800,39850,39800,93
|
|
20240112,114900,2989979250,39800,39800,39850,39800,44
|
|
20240112,114800,2988227000,39850,39850,39900,39850,311
|
|
20240112,114700,2975830450,39850,39750,39850,39750,514
|
|
20240112,114600,2955369650,39750,39800,39800,39750,110
|
|
20240112,114500,2950992750,39750,39800,39800,39750,93
|
|
20240112,114400,2947291800,39750,39750,39800,39750,47
|
|
20240112,114300,2945422250,39750,39750,39750,39750,88
|
|
20240112,114200,2941924250,39750,39800,39800,39750,79
|
|
20240112,114100,2938783700,39800,39850,39850,39750,154
|
|
20240112,114000,2932654200,39800,39850,39850,39750,164
|
|
20240112,113900,2926123850,39850,39800,39850,39800,56
|
|
20240112,113800,2923893950,39800,39800,39850,39800,58
|
|
20240112,113700,2921583300,39800,39800,39850,39800,83
|
|
20240112,113600,2918278050,39800,39850,39900,39800,144
|
|
20240112,113500,2912535200,39800,39800,39800,39750,402
|
|
20240112,113400,2896535800,39750,39800,39800,39750,194
|
|
20240112,113300,2888816250,39800,39850,39850,39800,111
|
|
20240112,113200,2884395200,39850,39850,39850,39800,89
|
|
20240112,113100,2880848800,39850,39850,39850,39800,302
|
|
20240112,113000,2868823200,39800,39800,39850,39800,118
|
|
20240112,112900,2864122400,39800,39850,39850,39800,173
|
|
20240112,112800,2857233300,39850,39800,39850,39800,383
|
|
20240112,112700,2841987450,39800,39800,39850,39800,21
|
|
20240112,112600,2841151550,39800,39850,39850,39800,620
|
|
20240112,112500,2816468750,39850,39850,39900,39850,214
|
|
20240112,112400,2807940350,39850,39850,39850,39800,191
|
|
20240112,112300,2800329550,39850,39850,39850,39850,67
|
|
20240112,112200,2797659600,39850,39900,39900,39800,371
|
|
20240112,112100,2782875650,39900,39850,39900,39850,160
|
|
20240112,112000,2776499550,39900,39900,39900,39850,240
|
|
20240112,111900,2766924250,39900,40000,40000,39900,587
|
|
20240112,111800,2743470150,39950,39950,40000,39950,113
|
|
20240112,111700,2738953050,39950,40000,40000,39950,174
|
|
20240112,111600,2731993200,40000,39950,40000,39950,133
|
|
20240112,111500,2726675200,40000,39950,40000,39950,101
|
|
20240112,111400,2722637050,39950,39950,40000,39950,40
|
|
20240112,111300,2721037650,40000,40000,40000,40000,92
|
|
20240112,111200,2717357650,40000,40050,40050,39950,212
|
|
20240112,111100,2708876050,40050,40050,40050,40000,122
|
|
20240112,111000,2703992550,40000,40050,40050,40000,207
|
|
20240112,110900,2695709100,40050,40000,40050,40000,83
|
|
20240112,110800,2692385750,40050,40000,40050,40000,435
|
|
20240112,110700,2674984050,40000,40050,40050,40000,199
|
|
20240112,110600,2667017750,40000,39950,40100,39950,348
|
|
20240112,110500,2653098250,39950,39950,40000,39950,43
|
|
20240112,110400,2651378800,39950,40050,40050,39950,366
|
|
20240112,110300,2636734800,40050,40000,40050,40000,94
|
|
20240112,110200,2632970750,40050,40000,40050,40000,321
|
|
20240112,110100,2620114850,40050,40050,40050,40000,106
|
|
20240112,110000,2615870200,40050,40050,40050,40000,192
|
|
20240112,105900,2608183300,40000,40000,40050,40000,43
|
|
20240112,105800,2606461950,40000,40050,40050,40000,40
|
|
20240112,105700,2604860650,40050,40100,40100,40000,209
|
|
20240112,105600,2596488600,40100,40150,40200,40100,190
|
|
20240112,105500,2588856300,40150,40200,40200,40150,59
|
|
20240112,105400,2586484600,40150,40250,40250,40150,118
|
|
20240112,105300,2581738450,40300,40350,40350,40200,133
|
|
20240112,105200,2576383800,40350,40200,40350,40150,59
|
|
20240112,105100,2574006250,40300,40100,40300,40100,158
|
|
20240112,105000,2567651900,40100,40350,40350,40050,602
|
|
20240112,104900,2543502850,40100,40200,40350,40000,290
|
|
20240112,104800,2531830150,40200,40050,40200,40000,1079
|
|
20240112,104700,2488589950,40050,40000,40050,40000,225
|
|
20240112,104600,2479579950,40000,40000,40000,40000,66
|
|
20240112,104500,2476939950,40000,40000,40050,40000,511
|
|
20240112,104400,2456497400,40000,40050,40050,40000,85
|
|
20240112,104300,2453093200,40050,40050,40050,40000,62
|
|
20240112,104200,2450610450,40050,40000,40150,40000,310
|
|
20240112,104100,2438186700,40000,40000,40000,40000,66
|
|
20240112,104000,2435546700,40050,39850,40050,39850,190
|
|
20240112,103900,2427941850,39850,40050,40050,39850,497
|
|
20240112,103800,2408064150,40000,40000,40000,39950,500
|
|
20240112,103700,2388064200,40000,39900,40000,39900,164
|
|
20240112,103600,2381509250,39850,39850,39850,39850,22
|
|
20240112,103500,2380632550,40000,40050,40050,39850,930
|
|
20240112,103400,2343440600,40050,39900,40050,39850,1027
|
|
20240112,103300,2302409250,39900,39950,40000,39900,256
|
|
20240112,103200,2292182250,39950,40000,40000,39950,153
|
|
20240112,103100,2286065150,39950,40000,40000,39950,243
|
|
20240112,103000,2276354150,39950,40000,40000,39950,47
|
|
20240112,102900,2274475050,39950,39950,40000,39950,212
|
|
20240112,102800,2266000350,39950,40000,40050,39950,293
|
|
20240112,102700,2254279950,40050,40050,40050,40000,43
|
|
20240112,102600,2252558400,40000,40000,40050,40000,114
|
|
20240112,102500,2247997650,40050,40000,40050,40000,96
|
|
20240112,102400,2244153600,40000,40000,40050,40000,147
|
|
20240112,102300,2238271900,40000,40000,40000,39950,520
|
|
20240112,102200,2217473100,40000,39950,40000,39950,63
|
|
20240112,102100,2214953350,39950,40000,40000,39950,511
|
|
20240112,102000,2194535300,39950,40000,40100,39950,275
|
|
20240112,101900,2183531250,40000,39950,40050,39950,149
|
|
20240112,101800,2177570300,40000,40000,40000,39950,42
|
|
20240112,101700,2175890550,40000,40050,40150,39950,421
|
|
20240112,101600,2159030850,40050,39950,40050,39950,334
|
|
20240112,101500,2145678700,39900,39950,40000,39900,132
|
|
20240112,101400,2140405650,40000,40000,40000,39950,140
|
|
20240112,101300,2134807650,40000,39950,40000,39850,1009
|
|
20240112,101200,2094527900,39850,39850,40000,39850,65
|
|
20240112,101100,2091932700,39850,40000,40000,39850,1455
|
|
20240112,101000,2033830950,40000,40000,40050,40000,673
|
|
20240112,100900,2006906050,40050,40000,40050,40000,85
|
|
20240112,100800,2003502600,40000,40000,40050,40000,127
|
|
20240112,100700,1998419400,40000,40000,40050,40000,108
|
|
20240112,100600,1994094700,40000,40050,40050,40000,202
|
|
20240112,100500,1986007600,40100,40100,40100,40000,168
|
|
20240112,100400,1979272450,40100,39800,40150,39800,6347
|
|
20240112,100300,1725671750,39850,39850,39850,39800,105
|
|
20240112,100200,1721489200,39800,39850,39850,39800,98
|
|
20240112,100100,1717586300,39800,39600,39800,39600,231
|
|
20240112,100000,1708406450,39600,39550,39700,39550,284
|
|
20240112,095900,1697157050,39550,39650,39800,39550,1193
|
|
20240112,095800,1649938100,39900,39550,39900,39550,4504
|
|
20240112,095700,1471101750,39550,39600,39600,39550,466
|
|
20240112,095600,1452651550,39600,39600,39650,39600,288
|
|
20240112,095500,1441246500,39600,39650,39650,39600,442
|
|
20240112,095400,1423739300,39600,39600,39650,39600,493
|
|
20240112,095300,1404214700,39600,39600,39650,39600,385
|
|
20240112,095200,1388958950,39600,39600,39600,39600,467
|
|
20240112,095100,1370465750,39600,39650,39650,39600,467
|
|
20240112,095000,1351952250,39700,39700,39700,39650,254
|
|
20240112,094900,1341879300,39650,39700,39700,39650,1374
|
|
20240112,094800,1287375900,39700,39700,39750,39700,445
|
|
20240112,094700,1269708450,39700,39750,39750,39700,843
|
|
20240112,094600,1236223750,39750,39800,39800,39750,628
|
|
20240112,094500,1211245750,39750,39800,39800,39750,286
|
|
20240112,094400,1199876750,39750,39800,39800,39750,267
|
|
20240112,094300,1189255250,39800,39750,39800,39750,628
|
|
20240112,094200,1164262500,39750,39800,39800,39750,468
|
|
20240112,094100,1145637450,39800,39850,39850,39800,1557
|
|
20240112,094000,1083620800,39850,39900,39900,39850,23
|
|
20240112,093900,1082703600,39900,39850,39900,39850,140
|
|
20240112,093800,1077124050,39850,39900,39900,39850,99
|
|
20240112,093700,1073176700,39900,39900,39900,39900,551
|
|
20240112,093600,1051191800,39900,39900,39900,39900,646
|
|
20240112,093500,1025416400,39950,39900,39950,39900,590
|
|
20240112,093400,1001875350,39950,39900,40000,39900,226
|
|
20240112,093300,992846650,39900,39900,40050,39900,2295
|
|
20240112,093200,901164400,39900,39850,39900,39850,14
|
|
20240112,093100,900606100,39900,39950,39950,39900,960
|
|
20240112,093000,862301950,39950,39900,39950,39900,157
|
|
20240112,092900,856037400,39950,40050,40050,39950,2059
|
|
20240112,092800,773692900,40050,40050,40100,40000,320
|
|
20240112,092700,760877100,40000,39950,40100,39950,486
|
|
20240112,092600,741418350,39950,39950,39950,39900,448
|
|
20240112,092500,723523550,39950,39900,39950,39900,149
|
|
20240112,092400,717573650,39900,39950,39950,39900,496
|
|
20240112,092300,697763500,40100,40000,40150,39950,2013
|
|
20240112,092200,617185550,40000,40050,40100,40000,702
|
|
20240112,092100,589089000,40100,39950,40100,39950,205
|
|
20240112,092000,580884150,39950,39900,40000,39900,285
|
|
20240112,091900,569503250,39900,40000,40000,39900,218
|
|
20240112,091800,560797700,40000,40000,40050,39950,871
|
|
20240112,091700,525931300,40000,39950,40000,39950,32
|
|
20240112,091600,524652400,39950,39950,40050,39950,147
|
|
20240112,091500,518772750,40000,39850,40000,39850,2093
|
|
20240112,091400,435275250,39850,39900,39900,39850,532
|
|
20240112,091300,414064800,39900,39900,40000,39850,153
|
|
20240112,091200,407960500,39900,40050,40050,39850,1499
|
|
20240112,091100,348096400,40050,40100,40150,40050,218
|
|
20240112,091000,339358550,40100,40200,40200,40100,94
|
|
20240112,090900,335584750,40150,40250,40250,40150,323
|
|
20240112,090800,322612900,40250,40150,40300,40150,176
|
|
20240112,090700,315541300,40150,40200,40300,40100,1126
|
|
20240112,090600,270314900,40150,40100,40150,40100,140
|
|
20240112,090500,264699500,40100,40200,40350,40050,1719
|
|
20240112,090400,195661150,40000,40300,40300,40000,1270
|
|
20240112,090300,144686300,40300,40300,40400,40200,330
|
|
20240112,090200,131392800,40300,40400,40400,40200,79
|
|
20240112,090100,128210000,40400,40300,40500,40300,1481
|
|
20240112,090000,68418850,40050,40300,40300,40050,1703
|