722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,205900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,205800,5462728200,47900,47900,47900,47900,0
|
|
20240109,205700,5462728200,47900,47900,47900,47900,0
|
|
20240109,205600,5462728200,47900,47900,47900,47900,0
|
|
20240109,205500,5462728200,47900,47900,47900,47900,0
|
|
20240109,205400,5462728200,47900,47900,47900,47900,0
|
|
20240109,205300,5462728200,47900,47900,47900,47900,0
|
|
20240109,205200,5462728200,47900,47900,47900,47900,0
|
|
20240109,205100,5462728200,47900,47900,47900,47900,0
|
|
20240109,205000,5462728200,47900,47900,47900,47900,0
|
|
20240109,204900,5462728200,47900,47900,47900,47900,0
|
|
20240109,204800,5462728200,47900,47900,47900,47900,0
|
|
20240109,204700,5462728200,47900,47900,47900,47900,0
|
|
20240109,204600,5462728200,47900,47900,47900,47900,0
|
|
20240109,204500,5462728200,47900,47900,47900,47900,0
|
|
20240109,204400,5462728200,47900,47900,47900,47900,0
|
|
20240109,204300,5462728200,47900,47900,47900,47900,0
|
|
20240109,204200,5462728200,47900,47900,47900,47900,0
|
|
20240109,204100,5462728200,47900,47900,47900,47900,0
|
|
20240109,204000,5462728200,47900,47900,47900,47900,0
|
|
20240109,203900,5462728200,47900,47900,47900,47900,0
|
|
20240109,203800,5462728200,47900,47900,47900,47900,0
|
|
20240109,203700,5462728200,47900,47900,47900,47900,0
|
|
20240109,203600,5462728200,47900,47900,47900,47900,0
|
|
20240109,203500,5462728200,47900,47900,47900,47900,0
|
|
20240109,203400,5462728200,47900,47900,47900,47900,0
|
|
20240109,203300,5462728200,47900,47900,47900,47900,0
|
|
20240109,203200,5462728200,47900,47900,47900,47900,0
|
|
20240109,203100,5462728200,47900,47900,47900,47900,0
|
|
20240109,203000,5462728200,47900,47900,47900,47900,0
|
|
20240109,202900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,202800,5462728200,47900,47900,47900,47900,0
|
|
20240109,202700,5462728200,47900,47900,47900,47900,0
|
|
20240109,202600,5462728200,47900,47900,47900,47900,0
|
|
20240109,202500,5462728200,47900,47900,47900,47900,0
|
|
20240109,202400,5462728200,47900,47900,47900,47900,0
|
|
20240109,202300,5462728200,47900,47900,47900,47900,0
|
|
20240109,202200,5462728200,47900,47900,47900,47900,0
|
|
20240109,202100,5462728200,47900,47900,47900,47900,0
|
|
20240109,202000,5462728200,47900,47900,47900,47900,0
|
|
20240109,201900,5462728200,47900,47900,47900,47900,0
|
|
20240109,201800,5462728200,47900,47900,47900,47900,0
|
|
20240109,201700,5462728200,47900,47900,47900,47900,0
|
|
20240109,201600,5462728200,47900,47900,47900,47900,0
|
|
20240109,201500,5462728200,47900,47900,47900,47900,0
|
|
20240109,201400,5462728200,47900,47900,47900,47900,0
|
|
20240109,201300,5462728200,47900,47900,47900,47900,0
|
|
20240109,201200,5462728200,47900,47900,47900,47900,0
|
|
20240109,201100,5462728200,47900,47900,47900,47900,0
|
|
20240109,201000,5462728200,47900,47900,47900,47900,0
|
|
20240109,200900,5462728200,47900,47900,47900,47900,0
|
|
20240109,200800,5462728200,47900,47900,47900,47900,0
|
|
20240109,200700,5462728200,47900,47900,47900,47900,0
|
|
20240109,200600,5462728200,47900,47900,47900,47900,0
|
|
20240109,200500,5462728200,47900,47900,47900,47900,0
|
|
20240109,200400,5462728200,47900,47900,47900,47900,0
|
|
20240109,200300,5462728200,47900,47900,47900,47900,0
|
|
20240109,200200,5462728200,47900,47900,47900,47900,0
|
|
20240109,200100,5462728200,47900,47900,47900,47900,0
|
|
20240109,200000,5462728200,47900,47900,47900,47900,0
|
|
20240109,195900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,195800,5462728200,47900,47900,47900,47900,0
|
|
20240109,195700,5462728200,47900,47900,47900,47900,0
|
|
20240109,195600,5462728200,47900,47900,47900,47900,0
|
|
20240109,195500,5462728200,47900,47900,47900,47900,0
|
|
20240109,195400,5462728200,47900,47900,47900,47900,0
|
|
20240109,195300,5462728200,47900,47900,47900,47900,0
|
|
20240109,195200,5462728200,47900,47900,47900,47900,0
|
|
20240109,195100,5462728200,47900,47900,47900,47900,0
|
|
20240109,195000,5462728200,47900,47900,47900,47900,0
|
|
20240109,194900,5462728200,47900,47900,47900,47900,0
|
|
20240109,194800,5462728200,47900,47900,47900,47900,0
|
|
20240109,194700,5462728200,47900,47900,47900,47900,0
|
|
20240109,194600,5462728200,47900,47900,47900,47900,0
|
|
20240109,194500,5462728200,47900,47900,47900,47900,0
|
|
20240109,194400,5462728200,47900,47900,47900,47900,0
|
|
20240109,194300,5462728200,47900,47900,47900,47900,0
|
|
20240109,194200,5462728200,47900,47900,47900,47900,0
|
|
20240109,194100,5462728200,47900,47900,47900,47900,0
|
|
20240109,194000,5462728200,47900,47900,47900,47900,0
|
|
20240109,193900,5462728200,47900,47900,47900,47900,0
|
|
20240109,193800,5462728200,47900,47900,47900,47900,0
|
|
20240109,193700,5462728200,47900,47900,47900,47900,0
|
|
20240109,193600,5462728200,47900,47900,47900,47900,0
|
|
20240109,193500,5462728200,47900,47900,47900,47900,0
|
|
20240109,193400,5462728200,47900,47900,47900,47900,0
|
|
20240109,193300,5462728200,47900,47900,47900,47900,0
|
|
20240109,193200,5462728200,47900,47900,47900,47900,0
|
|
20240109,193100,5462728200,47900,47900,47900,47900,0
|
|
20240109,193000,5462728200,47900,47900,47900,47900,0
|
|
20240109,192900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,192800,5462728200,47900,47900,47900,47900,0
|
|
20240109,192700,5462728200,47900,47900,47900,47900,0
|
|
20240109,192600,5462728200,47900,47900,47900,47900,0
|
|
20240109,192500,5462728200,47900,47900,47900,47900,0
|
|
20240109,192400,5462728200,47900,47900,47900,47900,0
|
|
20240109,192300,5462728200,47900,47900,47900,47900,0
|
|
20240109,192200,5462728200,47900,47900,47900,47900,0
|
|
20240109,192100,5462728200,47900,47900,47900,47900,0
|
|
20240109,192000,5462728200,47900,47900,47900,47900,0
|
|
20240109,191900,5462728200,47900,47900,47900,47900,0
|
|
20240109,191800,5462728200,47900,47900,47900,47900,0
|
|
20240109,191700,5462728200,47900,47900,47900,47900,0
|
|
20240109,191600,5462728200,47900,47900,47900,47900,0
|
|
20240109,191500,5462728200,47900,47900,47900,47900,0
|
|
20240109,191400,5462728200,47900,47900,47900,47900,0
|
|
20240109,191300,5462728200,47900,47900,47900,47900,0
|
|
20240109,191200,5462728200,47900,47900,47900,47900,0
|
|
20240109,191100,5462728200,47900,47900,47900,47900,0
|
|
20240109,191000,5462728200,47900,47900,47900,47900,0
|
|
20240109,190900,5462728200,47900,47900,47900,47900,0
|
|
20240109,190800,5462728200,47900,47900,47900,47900,0
|
|
20240109,190700,5462728200,47900,47900,47900,47900,0
|
|
20240109,190600,5462728200,47900,47900,47900,47900,0
|
|
20240109,190500,5462728200,47900,47900,47900,47900,0
|
|
20240109,190400,5462728200,47900,47900,47900,47900,0
|
|
20240109,190300,5462728200,47900,47900,47900,47900,0
|
|
20240109,190200,5462728200,47900,47900,47900,47900,0
|
|
20240109,190100,5462728200,47900,47900,47900,47900,0
|
|
20240109,190000,5462728200,47900,47900,47900,47900,0
|
|
20240109,185900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,185800,5462728200,47900,47900,47900,47900,0
|
|
20240109,185700,5462728200,47900,47900,47900,47900,0
|
|
20240109,185600,5462728200,47900,47900,47900,47900,0
|
|
20240109,185500,5462728200,47900,47900,47900,47900,0
|
|
20240109,185400,5462728200,47900,47900,47900,47900,0
|
|
20240109,185300,5462728200,47900,47900,47900,47900,0
|
|
20240109,185200,5462728200,47900,47900,47900,47900,0
|
|
20240109,185100,5462728200,47900,47900,47900,47900,0
|
|
20240109,185000,5462728200,47900,47900,47900,47900,0
|
|
20240109,184900,5462728200,47900,47900,47900,47900,0
|
|
20240109,184800,5462728200,47900,47900,47900,47900,0
|
|
20240109,184700,5462728200,47900,47900,47900,47900,0
|
|
20240109,184600,5462728200,47900,47900,47900,47900,0
|
|
20240109,184500,5462728200,47900,47900,47900,47900,0
|
|
20240109,184400,5462728200,47900,47900,47900,47900,0
|
|
20240109,184300,5462728200,47900,47900,47900,47900,0
|
|
20240109,184200,5462728200,47900,47900,47900,47900,0
|
|
20240109,184100,5462728200,47900,47900,47900,47900,0
|
|
20240109,184000,5462728200,47900,47900,47900,47900,0
|
|
20240109,183900,5462728200,47900,47900,47900,47900,0
|
|
20240109,183800,5462728200,47900,47900,47900,47900,0
|
|
20240109,183700,5462728200,47900,47900,47900,47900,0
|
|
20240109,183600,5462728200,47900,47900,47900,47900,0
|
|
20240109,183500,5462728200,47900,47900,47900,47900,0
|
|
20240109,183400,5462728200,47900,47900,47900,47900,0
|
|
20240109,183300,5462728200,47900,47900,47900,47900,0
|
|
20240109,183200,5462728200,47900,47900,47900,47900,0
|
|
20240109,183100,5462728200,47900,47900,47900,47900,0
|
|
20240109,183000,5462728200,47900,47900,47900,47900,0
|
|
20240109,182900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,182800,5462728200,47900,47900,47900,47900,0
|
|
20240109,182700,5462728200,47900,47900,47900,47900,0
|
|
20240109,182600,5462728200,47900,47900,47900,47900,0
|
|
20240109,182500,5462728200,47900,47900,47900,47900,0
|
|
20240109,182400,5462728200,47900,47900,47900,47900,0
|
|
20240109,182300,5462728200,47900,47900,47900,47900,0
|
|
20240109,182200,5462728200,47900,47900,47900,47900,0
|
|
20240109,182100,5462728200,47900,47900,47900,47900,0
|
|
20240109,182000,5462728200,47900,47900,47900,47900,0
|
|
20240109,181900,5462728200,47900,47900,47900,47900,0
|
|
20240109,181800,5462728200,47900,47900,47900,47900,0
|
|
20240109,181700,5462728200,47900,47900,47900,47900,0
|
|
20240109,181600,5462728200,47900,47900,47900,47900,0
|
|
20240109,181500,5462728200,47900,47900,47900,47900,0
|
|
20240109,181400,5462728200,47900,47900,47900,47900,0
|
|
20240109,181300,5462728200,47900,47900,47900,47900,0
|
|
20240109,181200,5462728200,47900,47900,47900,47900,0
|
|
20240109,181100,5462728200,47900,47900,47900,47900,0
|
|
20240109,181000,5462728200,47900,47900,47900,47900,0
|
|
20240109,180900,5462728200,47900,47900,47900,47900,0
|
|
20240109,180800,5462728200,47900,47900,47900,47900,0
|
|
20240109,180700,5462728200,47900,47900,47900,47900,0
|
|
20240109,180600,5462728200,47900,47900,47900,47900,0
|
|
20240109,180500,5462728200,47900,47900,47900,47900,0
|
|
20240109,180400,5462728200,47900,47900,47900,47900,0
|
|
20240109,180300,5462728200,47900,47900,47900,47900,0
|
|
20240109,180200,5462728200,47900,47900,47900,47900,0
|
|
20240109,180100,5462728200,47900,47900,47900,47900,0
|
|
20240109,180000,5462728200,47900,47900,47900,47900,0
|
|
20240109,175900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,175800,5462728200,47900,47900,47900,47900,0
|
|
20240109,175700,5462728200,47900,47900,47900,47900,0
|
|
20240109,175600,5462728200,47900,47900,47900,47900,0
|
|
20240109,175500,5462728200,47900,47900,47900,47900,0
|
|
20240109,175400,5462728200,47900,47900,47900,47900,0
|
|
20240109,175300,5462728200,47900,47900,47900,47900,0
|
|
20240109,175200,5462728200,47900,47900,47900,47900,0
|
|
20240109,175100,5462728200,47900,47900,47900,47900,0
|
|
20240109,175000,5462728200,47900,47900,47900,47900,0
|
|
20240109,174900,5462728200,47900,47900,47900,47900,0
|
|
20240109,174800,5462728200,47900,47900,47900,47900,0
|
|
20240109,174700,5462728200,47900,47900,47900,47900,0
|
|
20240109,174600,5462728200,47900,47900,47900,47900,0
|
|
20240109,174500,5462728200,47900,47900,47900,47900,0
|
|
20240109,174400,5462728200,47900,47900,47900,47900,0
|
|
20240109,174300,5462728200,47900,47900,47900,47900,0
|
|
20240109,174200,5462728200,47900,47900,47900,47900,0
|
|
20240109,174100,5462728200,47900,47900,47900,47900,0
|
|
20240109,174000,5462728200,47900,47900,47900,47900,0
|
|
20240109,173900,5462728200,47900,47900,47900,47900,0
|
|
20240109,173800,5462728200,47900,47900,47900,47900,0
|
|
20240109,173700,5462728200,47900,47900,47900,47900,0
|
|
20240109,173600,5462728200,47900,47900,47900,47900,0
|
|
20240109,173500,5462728200,47900,47900,47900,47900,0
|
|
20240109,173400,5462728200,47900,47900,47900,47900,0
|
|
20240109,173300,5462728200,47900,47900,47900,47900,0
|
|
20240109,173200,5462728200,47900,47900,47900,47900,0
|
|
20240109,173100,5462728200,47900,47900,47900,47900,0
|
|
20240109,173000,5462728200,47900,47900,47900,47900,0
|
|
20240109,172900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,172800,5462728200,47900,47900,47900,47900,0
|
|
20240109,172700,5462728200,47900,47900,47900,47900,0
|
|
20240109,172600,5462728200,47900,47900,47900,47900,0
|
|
20240109,172500,5462728200,47900,47900,47900,47900,0
|
|
20240109,172400,5462728200,47900,47900,47900,47900,0
|
|
20240109,172300,5462728200,47900,47900,47900,47900,0
|
|
20240109,172200,5462728200,47900,47900,47900,47900,0
|
|
20240109,172100,5462728200,47900,47900,47900,47900,0
|
|
20240109,172000,5462728200,47900,47900,47900,47900,0
|
|
20240109,171900,5462728200,47900,47900,47900,47900,0
|
|
20240109,171800,5462728200,47900,47900,47900,47900,0
|
|
20240109,171700,5462728200,47900,47900,47900,47900,0
|
|
20240109,171600,5462728200,47900,47900,47900,47900,0
|
|
20240109,171500,5462728200,47900,47900,47900,47900,0
|
|
20240109,171400,5462728200,47900,47900,47900,47900,0
|
|
20240109,171300,5462728200,47900,47900,47900,47900,0
|
|
20240109,171200,5462728200,47900,47900,47900,47900,0
|
|
20240109,171100,5462728200,47900,47900,47900,47900,0
|
|
20240109,171000,5462728200,47900,47900,47900,47900,0
|
|
20240109,170900,5462728200,47900,47900,47900,47900,0
|
|
20240109,170800,5462728200,47900,47900,47900,47900,0
|
|
20240109,170700,5462728200,47900,47900,47900,47900,0
|
|
20240109,170600,5462728200,47900,47900,47900,47900,0
|
|
20240109,170500,5462728200,47900,47900,47900,47900,0
|
|
20240109,170400,5462728200,47900,47900,47900,47900,0
|
|
20240109,170300,5462728200,47900,47900,47900,47900,0
|
|
20240109,170200,5462728200,47900,47900,47900,47900,0
|
|
20240109,170100,5462728200,47900,47900,47900,47900,0
|
|
20240109,170000,5462728200,47900,47900,47900,47900,0
|
|
20240109,165900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,165800,5462728200,47900,47900,47900,47900,0
|
|
20240109,165700,5462728200,47900,47900,47900,47900,0
|
|
20240109,165600,5462728200,47900,47900,47900,47900,0
|
|
20240109,165500,5462728200,47900,47900,47900,47900,0
|
|
20240109,165400,5462728200,47900,47900,47900,47900,0
|
|
20240109,165300,5462728200,47900,47900,47900,47900,0
|
|
20240109,165200,5462728200,47900,47900,47900,47900,0
|
|
20240109,165100,5462728200,47900,47900,47900,47900,0
|
|
20240109,165000,5462728200,47900,47900,47900,47900,0
|
|
20240109,164900,5462728200,47900,47900,47900,47900,0
|
|
20240109,164800,5462728200,47900,47900,47900,47900,0
|
|
20240109,164700,5462728200,47900,47900,47900,47900,0
|
|
20240109,164600,5462728200,47900,47900,47900,47900,0
|
|
20240109,164500,5462728200,47900,47900,47900,47900,0
|
|
20240109,164400,5462728200,47900,47900,47900,47900,0
|
|
20240109,164300,5462728200,47900,47900,47900,47900,0
|
|
20240109,164200,5462728200,47900,47900,47900,47900,0
|
|
20240109,164100,5462728200,47900,47900,47900,47900,0
|
|
20240109,164000,5462728200,47900,47900,47900,47900,0
|
|
20240109,163900,5462728200,47900,47900,47900,47900,0
|
|
20240109,163800,5462728200,47900,47900,47900,47900,0
|
|
20240109,163700,5462728200,47900,47900,47900,47900,0
|
|
20240109,163600,5462728200,47900,47900,47900,47900,0
|
|
20240109,163500,5462728200,47900,47900,47900,47900,0
|
|
20240109,163400,5462728200,47900,47900,47900,47900,0
|
|
20240109,163300,5462728200,47900,47900,47900,47900,0
|
|
20240109,163200,5462728200,47900,47900,47900,47900,0
|
|
20240109,163100,5462728200,47900,47900,47900,47900,0
|
|
20240109,163000,5462728200,47900,47900,47900,47900,0
|
|
20240109,162900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,162800,5462728200,47900,47900,47900,47900,0
|
|
20240109,162700,5462728200,47900,47900,47900,47900,0
|
|
20240109,162600,5462728200,47900,47900,47900,47900,0
|
|
20240109,162500,5462728200,47900,47900,47900,47900,0
|
|
20240109,162400,5462728200,47900,47900,47900,47900,0
|
|
20240109,162300,5462728200,47900,47900,47900,47900,0
|
|
20240109,162200,5462728200,47900,47900,47900,47900,0
|
|
20240109,162100,5462728200,47900,47900,47900,47900,0
|
|
20240109,162000,5462728200,47900,47900,47900,47900,0
|
|
20240109,161900,5462728200,47900,47900,47900,47900,0
|
|
20240109,161800,5462728200,47900,47900,47900,47900,0
|
|
20240109,161700,5462728200,47900,47900,47900,47900,0
|
|
20240109,161600,5462728200,47900,47900,47900,47900,0
|
|
20240109,161500,5462728200,47900,47900,47900,47900,0
|
|
20240109,161400,5462728200,47900,47900,47900,47900,0
|
|
20240109,161300,5462728200,47900,47900,47900,47900,0
|
|
20240109,161200,5462728200,47900,47900,47900,47900,0
|
|
20240109,161100,5462728200,47900,47900,47900,47900,0
|
|
20240109,161000,5462728200,47900,47900,47900,47900,0
|
|
20240109,160900,5462728200,47900,47900,47900,47900,0
|
|
20240109,160800,5462728200,47900,47900,47900,47900,0
|
|
20240109,160700,5462728200,47900,47900,47900,47900,0
|
|
20240109,160600,5462728200,47900,47900,47900,47900,0
|
|
20240109,160500,5462728200,47900,47900,47900,47900,0
|
|
20240109,160400,5462728200,47900,47900,47900,47900,0
|
|
20240109,160300,5462728200,47900,47900,47900,47900,0
|
|
20240109,160200,5462728200,47900,47900,47900,47900,0
|
|
20240109,160100,5462728200,47900,47900,47900,47900,0
|
|
20240109,160000,5462728200,47900,47900,47900,47900,0
|
|
20240109,155900,5462728200,47900,47900,47900,47900,1545
|
|
20240109,155800,5462728200,47900,47900,47900,47900,0
|
|
20240109,155700,5462728200,47900,47900,47900,47900,0
|
|
20240109,155600,5462728200,47900,47900,47900,47900,0
|
|
20240109,155500,5462728200,47900,47900,47900,47900,0
|
|
20240109,155400,5462728200,47900,47900,47900,47900,0
|
|
20240109,155300,5462728200,47900,47900,47900,47900,0
|
|
20240109,155200,5462728200,47900,47900,47900,47900,0
|
|
20240109,155100,5462728200,47900,47900,47900,47900,0
|
|
20240109,155000,5462728200,47900,47900,47900,47900,0
|
|
20240109,154900,5462728200,47900,47900,47900,47900,0
|
|
20240109,154800,5462728200,47900,47900,47900,47900,0
|
|
20240109,154700,5462728200,47900,47900,47900,47900,0
|
|
20240109,154600,5462728200,47900,47900,47900,47900,0
|
|
20240109,154500,5462728200,47900,47900,47900,47900,0
|
|
20240109,154400,5462728200,47900,47900,47900,47900,0
|
|
20240109,154300,5462728200,47900,47900,47900,47900,0
|
|
20240109,154200,5462728200,47900,47900,47900,47900,0
|
|
20240109,154100,5462728200,47900,47900,47900,47900,0
|
|
20240109,154000,5462728200,47900,47900,47900,47900,0
|
|
20240109,153900,5462728200,47900,47900,47900,47900,0
|
|
20240109,153800,5462728200,47900,47900,47900,47900,0
|
|
20240109,153700,5462728200,47900,47900,47900,47900,0
|
|
20240109,153600,5462728200,47900,47900,47900,47900,0
|
|
20240109,153500,5462728200,47900,47900,47900,47900,0
|
|
20240109,153400,5462728200,47900,47900,47900,47900,0
|
|
20240109,153300,5462728200,47900,47900,47900,47900,0
|
|
20240109,153200,5462728200,47900,47900,47900,47900,0
|
|
20240109,153100,5462728200,47900,47900,47900,47900,0
|
|
20240109,153000,5462728200,47900,47900,47900,47900,1545
|
|
20240109,152900,5388722700,48000,48000,48000,48000,0
|
|
20240109,152800,5388722700,48000,48000,48000,48000,0
|
|
20240109,152700,5388722700,48000,48000,48000,48000,0
|
|
20240109,152600,5388722700,48000,48000,48000,48000,0
|
|
20240109,152500,5388722700,48000,48000,48000,48000,0
|
|
20240109,152400,5388722700,48000,48000,48000,48000,0
|
|
20240109,152300,5388722700,48000,48000,48000,48000,0
|
|
20240109,152200,5388722700,48000,48000,48000,48000,0
|
|
20240109,152100,5388722700,48000,48000,48000,48000,0
|
|
20240109,152000,5388722700,48000,48000,48000,48000,0
|
|
20240109,151900,5388722700,48000,47900,48000,47750,310
|
|
20240109,151800,5373854800,47950,47900,48000,47900,257
|
|
20240109,151700,5361534800,47900,47850,47900,47750,324
|
|
20240109,151600,5346028750,47850,47800,47850,47750,865
|
|
20240109,151500,5304676650,47800,47900,47900,47800,25
|
|
20240109,151400,5303480450,47800,47950,47950,47800,15
|
|
20240109,151300,5302763300,47800,47750,47800,47750,330
|
|
20240109,151200,5286990050,47750,47750,47800,47750,51
|
|
20240109,151100,5284554300,47750,47750,47800,47750,232
|
|
20240109,151000,5273475800,47750,47800,47800,47750,197
|
|
20240109,150900,5264059900,47800,47950,47950,47800,14
|
|
20240109,150800,5263390550,47800,47800,47950,47800,382
|
|
20240109,150700,5245125050,47800,47700,47800,47700,528
|
|
20240109,150600,5219913200,47700,47750,47750,47700,148
|
|
20240109,150500,5212853550,47700,47700,47700,47700,117
|
|
20240109,150400,5207272650,47700,47700,47750,47700,13
|
|
20240109,150300,5206652500,47700,47750,47750,47700,154
|
|
20240109,150200,5199301800,47700,47700,47700,47700,17
|
|
20240109,150100,5198490900,47650,47750,47750,47650,15
|
|
20240109,150000,5197775950,47650,47700,47750,47650,113
|
|
20240109,145900,5192386250,47700,47750,47750,47700,556
|
|
20240109,145800,5165864750,47700,47650,47750,47650,172
|
|
20240109,145700,5157663350,47700,47650,47700,47600,359
|
|
20240109,145600,5140557050,47600,47600,47650,47550,1366
|
|
20240109,145500,5075535850,47650,47650,47700,47600,3043
|
|
20240109,145400,4930670400,47650,47650,47650,47650,288
|
|
20240109,145300,4916947200,47650,47700,47700,47650,53
|
|
20240109,145200,4914421650,47700,47700,47700,47600,252
|
|
20240109,145100,4902415100,47600,47600,47650,47600,978
|
|
20240109,145000,4855854150,47600,47600,47650,47600,298
|
|
20240109,144900,4841669300,47600,47600,47650,47600,965
|
|
20240109,144800,4795716400,47600,47600,47650,47550,981
|
|
20240109,144700,4749035200,47600,47600,47650,47600,547
|
|
20240109,144600,4722997950,47600,47600,47650,47600,652
|
|
20240109,144500,4691958150,47600,47600,47650,47600,1064
|
|
20240109,144400,4641311650,47600,47600,47650,47600,945
|
|
20240109,144300,4596324600,47650,47650,47700,47600,1519
|
|
20240109,144200,4523957600,47650,47700,47700,47650,267
|
|
20240109,144100,4511234800,47650,47750,47750,47650,704
|
|
20240109,144000,4477688850,47650,47700,47700,47650,448
|
|
20240109,143900,4456338850,47700,47700,47750,47700,95
|
|
20240109,143800,4451807050,47700,47700,47750,47700,328
|
|
20240109,143700,4436156550,47700,47700,47750,47700,147
|
|
20240109,143600,4429143050,47700,47700,47750,47700,1773
|
|
20240109,143500,4344570850,47650,47700,47700,47600,4291
|
|
20240109,143400,4140082350,47700,47700,47750,47700,517
|
|
20240109,143300,4115421400,47700,47700,47700,47700,268
|
|
20240109,143200,4102637800,47700,47700,47750,47700,308
|
|
20240109,143100,4087946150,47700,47750,47750,47700,913
|
|
20240109,143000,4044395550,47800,47750,47800,47700,228
|
|
20240109,142900,4033509400,47750,47750,47800,47750,250
|
|
20240109,142800,4021568450,47800,47700,47800,47700,435
|
|
20240109,142700,4000799100,47750,47700,47750,47700,1031
|
|
20240109,142600,3951570400,47700,47750,47750,47700,783
|
|
20240109,142500,3914206450,47750,47750,47750,47750,517
|
|
20240109,142400,3889519700,47750,47750,47800,47750,98
|
|
20240109,142300,3884840150,47750,47800,47800,47750,93
|
|
20240109,142200,3880399250,47750,47750,47750,47750,408
|
|
20240109,142100,3860917250,47750,47750,47800,47750,59
|
|
20240109,142000,3858099850,47750,47800,47800,47750,89
|
|
20240109,141900,3853847600,47700,47700,47800,47700,99
|
|
20240109,141800,3849125200,47700,47700,47750,47700,291
|
|
20240109,141700,3835231900,47700,47700,47700,47700,213
|
|
20240109,141600,3825071800,47750,47700,47750,47700,61
|
|
20240109,141500,3822162050,47700,47700,47750,47650,364
|
|
20240109,141400,3804803150,47650,47650,47700,47650,94
|
|
20240109,141300,3800323950,47650,47650,47700,47650,156
|
|
20240109,141200,3792890250,47650,47650,47700,47650,267
|
|
20240109,141100,3780167650,47700,47650,47700,47650,159
|
|
20240109,141000,3772591150,47650,47700,47750,47650,229
|
|
20240109,140900,3761671250,47700,47700,47700,47700,79
|
|
20240109,140800,3757902950,47700,47700,47750,47700,151
|
|
20240109,140700,3750700100,47750,47700,47750,47700,121
|
|
20240109,140600,3744928150,47700,47700,47750,47700,93
|
|
20240109,140500,3740492000,47700,47700,47700,47700,145
|
|
20240109,140400,3733575500,47750,47700,47750,47700,81
|
|
20240109,140300,3729711750,47700,47700,47700,47700,325
|
|
20240109,140200,3714209250,47700,47700,47750,47700,333
|
|
20240109,140100,3698325100,47700,47700,47750,47700,151
|
|
20240109,140000,3691116800,47750,47700,47750,47700,94
|
|
20240109,135900,3686632400,47700,47700,47700,47700,116
|
|
20240109,135800,3681099200,47700,47700,47700,47700,90
|
|
20240109,135700,3676806200,47750,47700,47750,47700,163
|
|
20240109,135600,3669031050,47700,47700,47700,47700,87
|
|
20240109,135500,3664881150,47700,47750,47750,47700,67
|
|
20240109,135400,3661684850,47750,47700,47750,47700,144
|
|
20240109,135300,3654815750,47700,47750,47800,47700,191
|
|
20240109,135200,3645697200,47750,47750,47800,47750,99
|
|
20240109,135100,3640969900,47750,47750,47800,47750,185
|
|
20240109,135000,3632135100,47750,47800,47800,47750,53
|
|
20240109,134900,3629603600,47800,47700,47800,47700,199
|
|
20240109,134800,3620102700,47750,47750,47750,47750,201
|
|
20240109,134700,3610504950,47700,47700,47700,47700,91
|
|
20240109,134600,3606164250,47700,47750,47750,47700,180
|
|
20240109,134500,3597571150,47700,47700,47750,47700,68
|
|
20240109,134400,3594327500,47750,47750,47750,47700,48
|
|
20240109,134300,3592037450,47750,47750,47750,47750,211
|
|
20240109,134200,3581962200,47750,47750,47750,47750,243
|
|
20240109,134100,3570358950,47700,47700,47700,47700,564
|
|
20240109,134000,3543456150,47700,47700,47700,47700,281
|
|
20240109,133900,3530052450,47700,47650,47700,47650,484
|
|
20240109,133800,3506967550,47650,47650,47700,47650,130
|
|
20240109,133700,3500771550,47650,47650,47700,47650,179
|
|
20240109,133600,3492240700,47650,47650,47700,47650,43
|
|
20240109,133500,3490191700,47650,47650,47650,47650,175
|
|
20240109,133400,3481852950,47650,47700,47700,47650,102
|
|
20240109,133300,3476992550,47650,47650,47650,47650,98
|
|
20240109,133200,3472322850,47650,47650,47700,47650,96
|
|
20240109,133100,3467748000,47650,47650,47650,47650,66
|
|
20240109,133000,3464603100,47650,47650,47650,47650,61
|
|
20240109,132900,3461696450,47650,47700,47700,47650,98
|
|
20240109,132800,3457026200,47650,47650,47700,47600,312
|
|
20240109,132700,3442158450,47650,47700,47700,47650,1183
|
|
20240109,132600,3385787350,47700,47650,47700,47650,87
|
|
20240109,132500,3381640750,47700,47650,47700,47650,248
|
|
20240109,132400,3369817550,47650,47750,47750,47650,4562
|
|
20240109,132300,3152100500,47750,47750,47800,47750,75
|
|
20240109,132200,3148518750,47750,47750,47800,47750,170
|
|
20240109,132100,3140399200,47800,47850,47850,47750,201
|
|
20240109,132000,3130798750,47750,47750,47850,47750,91
|
|
20240109,131900,3126451100,47750,47850,47850,47750,628
|
|
20240109,131800,3096422850,47800,47800,47800,47800,192
|
|
20240109,131700,3087245250,47800,47800,47800,47800,973
|
|
20240109,131600,3040735850,47800,47800,47800,47800,112
|
|
20240109,131500,3035382250,47800,47800,47800,47800,38
|
|
20240109,131400,3033565850,47800,47800,47800,47800,198
|
|
20240109,131300,3024101450,47800,47800,47850,47800,98
|
|
20240109,131200,3019415550,47800,47800,47800,47800,87
|
|
20240109,131100,3015256950,47800,47800,47850,47800,64
|
|
20240109,131000,3012197250,47800,47800,47850,47800,219
|
|
20240109,130900,3001722600,47800,47800,47850,47800,72
|
|
20240109,130800,2998280500,47800,47850,47850,47800,67
|
|
20240109,130700,2995077350,47800,47800,47800,47800,253
|
|
20240109,130600,2982983950,47800,47800,47850,47800,115
|
|
20240109,130500,2977486900,47800,47800,47850,47800,109
|
|
20240109,130400,2972275200,47800,47800,47800,47800,28
|
|
20240109,130300,2970936800,47800,47800,47850,47800,113
|
|
20240109,130200,2965535350,47800,47850,47850,47800,29
|
|
20240109,130100,2964149100,47850,47800,47900,47800,80
|
|
20240109,130000,2960322450,47800,47900,47900,47800,69
|
|
20240109,125900,2957023350,47850,47800,47850,47800,184
|
|
20240109,125800,2948221750,47800,47850,47850,47800,185
|
|
20240109,125700,2939378450,47850,47800,47850,47800,713
|
|
20240109,125600,2905262800,47850,47850,47850,47800,947
|
|
20240109,125500,2859954150,47850,47850,47900,47850,155
|
|
20240109,125400,2852536500,47850,47900,47900,47850,357
|
|
20240109,125300,2835454000,47850,47850,47900,47850,78
|
|
20240109,125200,2831720600,47850,47900,47900,47850,64
|
|
20240109,125100,2828658000,47850,47850,47900,47850,58
|
|
20240109,125000,2825882600,47950,47850,47950,47850,96
|
|
20240109,124900,2821288850,47850,47950,47950,47850,126
|
|
20240109,124800,2815259550,47950,47900,47950,47850,173
|
|
20240109,124700,2806974900,47900,47900,47900,47900,20
|
|
20240109,124600,2806016900,47900,47900,47900,47900,201
|
|
20240109,124500,2796389000,47850,47850,47900,47850,3
|
|
20240109,124400,2796245400,47900,47900,47900,47900,302
|
|
20240109,124300,2781779600,47900,47900,47900,47900,0
|
|
20240109,124200,2781779600,47900,47900,47900,47900,0
|
|
20240109,124100,2781779600,47900,47900,47900,47900,42
|
|
20240109,124000,2779767800,47900,47900,47950,47900,35
|
|
20240109,123900,2778089700,47900,47900,47900,47900,366
|
|
20240109,123800,2760558300,47900,47900,47900,47900,11
|
|
20240109,123700,2760031400,47900,47900,47900,47900,23
|
|
20240109,123600,2758929700,47900,47850,47900,47850,2
|
|
20240109,123500,2758833950,47900,47900,47900,47900,12
|
|
20240109,123400,2758259150,47850,47850,47850,47850,5
|
|
20240109,123300,2758019900,47850,47850,47850,47850,300
|
|
20240109,123200,2743664900,47850,47850,47850,47850,9
|
|
20240109,123100,2743234250,47850,47850,47850,47850,287
|
|
20240109,123000,2729501300,47850,47900,47900,47850,103
|
|
20240109,122900,2724572600,47900,47900,47900,47900,113
|
|
20240109,122800,2719159900,47900,47900,47900,47900,44
|
|
20240109,122700,2717052300,47850,47900,47900,47850,81
|
|
20240109,122600,2713173200,47900,47900,47900,47900,1
|
|
20240109,122500,2713125300,47900,47900,47900,47900,8
|
|
20240109,122400,2712742100,47900,47900,47900,47900,0
|
|
20240109,122300,2712742100,47900,47900,47950,47900,129
|
|
20240109,122200,2706562500,47900,47900,47900,47900,127
|
|
20240109,122100,2700479200,47900,47900,47900,47900,10
|
|
20240109,122000,2700000200,47850,47850,47850,47850,32
|
|
20240109,121900,2698469000,47850,47850,47850,47850,0
|
|
20240109,121800,2698469000,47850,47850,47850,47850,0
|
|
20240109,121700,2698469000,47850,47850,47850,47850,781
|
|
20240109,121600,2661098150,47950,47900,47950,47900,67
|
|
20240109,121500,2657888800,47950,47950,47950,47950,1
|
|
20240109,121400,2657840850,47950,47950,47950,47950,63
|
|
20240109,121300,2654820000,47900,47850,47900,47850,935
|
|
20240109,121200,2610076150,47800,47850,47850,47800,333
|
|
20240109,121100,2594142150,47900,47950,47950,47900,286
|
|
20240109,121000,2580440650,47950,47950,47950,47950,53
|
|
20240109,120900,2577899300,47950,47950,47950,47950,2
|
|
20240109,120800,2577803400,47950,47950,47950,47950,4
|
|
20240109,120700,2577611600,47950,47950,47950,47950,10
|
|
20240109,120600,2577132100,47900,47900,47900,47900,33
|
|
20240109,120500,2575551400,47950,47900,47950,47900,208
|
|
20240109,120400,2565583600,47900,47800,47900,47800,488
|
|
20240109,120300,2542232150,47800,47800,47800,47800,1034
|
|
20240109,120200,2492806950,47750,47750,47750,47750,33
|
|
20240109,120100,2491231200,47800,47800,47800,47750,138
|
|
20240109,120000,2484638600,47750,47800,47800,47750,238
|
|
20240109,115900,2473273400,47750,47800,47800,47750,1242
|
|
20240109,115800,2413914800,47850,47800,47900,47800,54
|
|
20240109,115700,2411332450,47800,47800,47800,47800,59
|
|
20240109,115600,2408512250,47900,47850,47900,47850,128
|
|
20240109,115500,2402387400,47850,47850,47850,47850,24
|
|
20240109,115400,2401239000,47800,47850,47850,47800,527
|
|
20240109,115300,2376023400,47850,47900,47900,47850,63
|
|
20240109,115200,2373005750,47900,47900,47900,47900,3
|
|
20240109,115100,2372862050,47900,47900,47900,47900,2
|
|
20240109,115000,2372766250,47900,47900,47900,47850,37
|
|
20240109,114900,2370994050,47900,47850,47900,47850,46
|
|
20240109,114800,2368791950,47850,47900,47900,47850,35
|
|
20240109,114700,2367116700,47850,47900,47900,47850,59
|
|
20240109,114600,2364293500,47850,47850,47850,47850,25
|
|
20240109,114500,2363097250,47900,47850,47900,47850,102
|
|
20240109,114400,2358216450,47850,47850,47850,47850,27
|
|
20240109,114300,2356924500,47850,47850,47900,47850,62
|
|
20240109,114200,2353957750,47900,47850,47900,47850,39
|
|
20240109,114100,2352090900,47900,47900,47900,47850,95
|
|
20240109,114000,2347541750,47900,47800,47900,47800,61
|
|
20240109,113900,2344624100,47850,47850,47850,47800,160
|
|
20240109,113800,2336971000,47800,47850,47850,47800,125
|
|
20240109,113700,2330991000,47850,47800,47850,47800,138
|
|
20240109,113600,2324394450,47800,47850,47900,47800,127
|
|
20240109,113500,2318321150,47850,47850,47900,47800,427
|
|
20240109,113400,2297893550,47850,47900,47900,47850,117
|
|
20240109,113300,2292295050,47850,47850,47850,47850,28
|
|
20240109,113200,2290955250,47850,47850,47900,47850,75
|
|
20240109,113100,2287366450,47850,47850,47850,47850,81
|
|
20240109,113000,2283490600,47850,47850,47850,47850,51
|
|
20240109,112900,2281050250,47900,47850,47900,47850,64
|
|
20240109,112800,2277987800,47850,47850,47850,47850,25
|
|
20240109,112700,2276791550,47900,47850,47900,47850,56
|
|
20240109,112600,2274111800,47850,47850,47850,47850,25
|
|
20240109,112500,2272915550,47900,47850,47900,47850,37
|
|
20240109,112400,2271144550,47850,47850,47900,47850,128
|
|
20240109,112300,2265018650,47850,47850,47850,47850,179
|
|
20240109,112200,2256453500,47900,47900,47900,47900,16
|
|
20240109,112100,2255687100,47950,47950,47950,47900,27
|
|
20240109,112000,2254393700,47900,47950,47950,47900,58
|
|
20240109,111900,2251615450,47900,47900,47900,47900,28
|
|
20240109,111800,2250274250,47950,47850,47950,47850,59
|
|
20240109,111700,2247450900,47850,47950,47950,47850,589
|
|
20240109,111600,2219261250,47950,47850,47950,47850,143
|
|
20240109,111500,2212407250,47950,47900,47950,47850,221
|
|
20240109,111400,2201822550,47900,47850,47900,47850,259
|
|
20240109,111300,2189429300,47850,47850,47900,47850,517
|
|
20240109,111200,2164690000,47850,47900,47900,47850,99
|
|
20240109,111100,2159952350,47850,47850,47850,47850,26
|
|
20240109,111000,2158708250,47850,47900,47900,47850,125
|
|
20240109,110900,2152726950,47900,47850,47900,47850,65
|
|
20240109,110800,2149614950,47850,47850,47850,47850,76
|
|
20240109,110700,2145978350,47850,47850,47850,47850,61
|
|
20240109,110600,2143059500,47900,47900,47900,47850,80
|
|
20240109,110500,2139231400,47850,47850,47850,47850,25
|
|
20240109,110400,2138035150,47850,47900,47900,47850,230
|
|
20240109,110300,2127027950,47850,47850,47950,47850,73
|
|
20240109,110200,2123534800,47850,47850,47850,47850,68
|
|
20240109,110100,2120281000,47850,47950,47950,47850,525
|
|
20240109,110000,2095141050,47950,47900,47950,47900,30
|
|
20240109,105900,2093703900,47900,47950,47950,47900,35
|
|
20240109,105800,2092026900,47950,47950,47950,47900,40
|
|
20240109,105700,2090110200,47900,47900,47900,47900,185
|
|
20240109,105600,2081248700,47950,47900,47950,47900,48
|
|
20240109,105500,2078948350,47950,47950,47950,47900,29
|
|
20240109,105400,2077559050,47950,47900,47950,47900,1036
|
|
20240109,105300,2027929600,47950,47950,47950,47950,808
|
|
20240109,105200,1989186000,47950,48000,48000,47950,32
|
|
20240109,105100,1987651550,47950,47950,48000,47950,59
|
|
20240109,105000,1984822450,47950,48000,48050,47950,258
|
|
20240109,104900,1972442150,48000,48000,48050,48000,79
|
|
20240109,104800,1968649650,48050,48000,48050,48000,110
|
|
20240109,104700,1963369600,48000,48000,48000,48000,122
|
|
20240109,104600,1957513600,48000,48000,48000,48000,57
|
|
20240109,104500,1954777600,48000,48000,48000,48000,262
|
|
20240109,104400,1942201600,48000,48050,48050,48000,53
|
|
20240109,104300,1939657500,48000,48000,48000,48000,87
|
|
20240109,104200,1935481500,48000,48050,48050,48000,408
|
|
20240109,104100,1915892350,48000,47950,48050,47950,186
|
|
20240109,104000,1906964250,47950,48000,48000,47950,334
|
|
20240109,103900,1890933500,48050,48000,48050,48000,189
|
|
20240109,103800,1881861400,48000,48000,48050,48000,136
|
|
20240109,103700,1875333350,48000,48050,48100,48000,208
|
|
20240109,103600,1865340150,48100,48100,48100,48050,48
|
|
20240109,103500,1863033100,48100,48000,48100,48000,94
|
|
20240109,103400,1858517150,48050,48050,48050,48000,225
|
|
20240109,103300,1847707150,48050,48050,48050,48000,209
|
|
20240109,103200,1837666000,48100,48100,48100,48050,86
|
|
20240109,103100,1833530650,48050,48050,48050,48050,161
|
|
20240109,103000,1825794600,48050,48100,48100,48050,117
|
|
20240109,102900,1820168650,48100,48100,48100,48100,285
|
|
20240109,102800,1806460150,48100,48100,48100,48050,194
|
|
20240109,102700,1797130000,48050,48050,48050,48050,26
|
|
20240109,102600,1795880700,48100,48000,48100,48000,26
|
|
20240109,102500,1794632600,47950,48150,48150,47950,37
|
|
20240109,102400,1792856750,47950,47950,48150,47950,393
|
|
20240109,102300,1773996550,48000,47950,48000,47900,208
|
|
20240109,102200,1764023650,47900,47950,47950,47900,324
|
|
20240109,102100,1748496400,47950,47900,47950,47900,184
|
|
20240109,102000,1739680450,47950,48000,48000,47900,592
|
|
20240109,101900,1711294100,48000,47950,48000,47950,306
|
|
20240109,101800,1696621350,47950,47950,47950,47950,257
|
|
20240109,101700,1684298200,47950,48000,48000,47950,137
|
|
20240109,101600,1677725850,47950,48000,48000,47950,352
|
|
20240109,101500,1660847300,47950,48000,48000,47950,144
|
|
20240109,101400,1653937200,47950,48050,48050,47950,2739
|
|
20240109,101300,1522476500,48000,48000,48100,48000,736
|
|
20240109,101200,1487147000,48000,48050,48100,48000,928
|
|
20240109,101100,1442558800,48050,48100,48100,48050,319
|
|
20240109,101000,1427216450,48150,48100,48150,48100,130
|
|
20240109,100900,1420963400,48150,48100,48150,48100,28
|
|
20240109,100800,1419616550,48100,48100,48100,48100,87
|
|
20240109,100700,1415431850,48200,48150,48200,48100,513
|
|
20240109,100600,1390756400,48100,48200,48200,48100,1975
|
|
20240109,100500,1295758700,48100,48150,48200,48100,749
|
|
20240109,100400,1259707750,48150,48150,48150,48150,36
|
|
20240109,100300,1257974350,48150,48150,48200,48150,79
|
|
20240109,100200,1254170400,48150,48200,48200,48150,164
|
|
20240109,100100,1246273700,48200,48150,48200,48150,28
|
|
20240109,100000,1244925350,48150,48150,48200,48150,199
|
|
20240109,095900,1235343450,48150,48150,48150,48150,25
|
|
20240109,095800,1234139700,48200,48100,48200,48100,371
|
|
20240109,095700,1216272250,48100,48100,48150,48100,88
|
|
20240109,095600,1212039350,48150,48200,48200,48100,264
|
|
20240109,095500,1199327550,48150,48150,48150,48150,5
|
|
20240109,095400,1199086800,48150,48200,48250,48150,290
|
|
20240109,095300,1185119200,48200,48200,48200,48200,166
|
|
20240109,095200,1177118000,48100,48200,48200,48100,739
|
|
20240109,095100,1141558000,48200,48200,48200,48200,12
|
|
20240109,095000,1140979600,48200,48200,48200,48200,417
|
|
20240109,094900,1120880200,48150,48200,48200,48150,3
|
|
20240109,094800,1120735650,48200,48200,48200,48200,51
|
|
20240109,094700,1118277450,48150,48200,48200,48150,249
|
|
20240109,094600,1106278050,48150,48200,48200,48150,386
|
|
20240109,094500,1087691900,48200,48150,48200,48150,41
|
|
20240109,094400,1085717700,48300,48300,48300,48300,5
|
|
20240109,094300,1085476200,48300,48300,48300,48300,137
|
|
20240109,094200,1078859100,48300,48150,48300,48150,147
|
|
20240109,094100,1071780900,48150,48200,48250,48150,576
|
|
20240109,094000,1044029350,48300,48300,48300,48200,23
|
|
20240109,093900,1042918650,48150,48150,48300,48150,426
|
|
20240109,093800,1022399450,48100,48150,48150,48100,273
|
|
20240109,093700,1009268050,48100,48150,48150,48100,95
|
|
20240109,093600,1004698250,48150,48150,48150,48100,277
|
|
20240109,093500,991362750,48150,48050,48200,48050,918
|
|
20240109,093400,947207250,48050,48100,48100,48050,196
|
|
20240109,093300,937788800,48100,48100,48100,48100,422
|
|
20240109,093200,917490600,48150,48150,48150,48150,23
|
|
20240109,093100,916383150,48150,48150,48150,48100,170
|
|
20240109,093000,908198150,48150,48200,48200,48100,181
|
|
20240109,092900,899489550,48150,48100,48200,48100,381
|
|
20240109,092800,881146900,48150,48150,48150,48150,6
|
|
20240109,092700,880858000,48100,48150,48200,48100,105
|
|
20240109,092600,875802300,48150,48200,48200,48150,345
|
|
20240109,092500,859189850,48150,48200,48200,48150,625
|
|
20240109,092400,829073700,48300,48250,48300,48200,466
|
|
20240109,092300,806591650,48300,48350,48350,48250,7
|
|
20240109,092200,806253750,48350,48200,48350,48200,67
|
|
20240109,092100,803017950,48200,48250,48350,48200,194
|
|
20240109,092000,793653050,48250,48250,48250,48250,300
|
|
20240109,091900,779178050,48200,48350,48350,48200,521
|
|
20240109,091800,754019600,48400,48250,48400,48250,304
|
|
20240109,091700,739338300,48300,48350,48350,48300,108
|
|
20240109,091600,734121850,48250,48400,48450,48250,666
|
|
20240109,091500,701898150,48450,48400,48450,48350,409
|
|
20240109,091400,682103600,48400,48500,48500,48350,2072
|
|
20240109,091300,581743850,48500,48500,48550,48400,977
|
|
20240109,091200,534356550,48400,48250,48500,48250,1390
|
|
20240109,091100,467079100,48250,48100,48250,48100,251
|
|
20240109,091000,455003850,48100,48250,48250,48100,870
|
|
20240109,090900,413112400,48200,48300,48300,48200,307
|
|
20240109,090800,398299800,48300,48350,48350,48300,387
|
|
20240109,090700,379597100,48350,48350,48400,48300,563
|
|
20240109,090600,352375950,48350,48450,48500,48350,1366
|
|
20240109,090500,286235650,48400,48450,48500,48400,396
|
|
20240109,090400,267065850,48450,48350,48500,48350,1252
|
|
20240109,090300,206421450,48400,48350,48400,48250,410
|
|
20240109,090200,186609950,48350,48150,48350,48150,1264
|
|
20240109,090100,125598000,48150,48150,48150,48000,1416
|
|
20240109,090000,57588750,48150,48200,48200,48100,1195
|