701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,203800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,203700,4767330950,37000,37000,37000,37000,0
|
|
20240116,203600,4767330950,37000,37000,37000,37000,0
|
|
20240116,203500,4767330950,37000,37000,37000,37000,0
|
|
20240116,203400,4767330950,37000,37000,37000,37000,0
|
|
20240116,203300,4767330950,37000,37000,37000,37000,0
|
|
20240116,203200,4767330950,37000,37000,37000,37000,0
|
|
20240116,203100,4767330950,37000,37000,37000,37000,0
|
|
20240116,203000,4767330950,37000,37000,37000,37000,0
|
|
20240116,202900,4767330950,37000,37000,37000,37000,0
|
|
20240116,202800,4767330950,37000,37000,37000,37000,0
|
|
20240116,202700,4767330950,37000,37000,37000,37000,0
|
|
20240116,202600,4767330950,37000,37000,37000,37000,0
|
|
20240116,202500,4767330950,37000,37000,37000,37000,0
|
|
20240116,202400,4767330950,37000,37000,37000,37000,0
|
|
20240116,202300,4767330950,37000,37000,37000,37000,0
|
|
20240116,202200,4767330950,37000,37000,37000,37000,0
|
|
20240116,202100,4767330950,37000,37000,37000,37000,0
|
|
20240116,202000,4767330950,37000,37000,37000,37000,0
|
|
20240116,201900,4767330950,37000,37000,37000,37000,0
|
|
20240116,201800,4767330950,37000,37000,37000,37000,0
|
|
20240116,201700,4767330950,37000,37000,37000,37000,0
|
|
20240116,201600,4767330950,37000,37000,37000,37000,0
|
|
20240116,201500,4767330950,37000,37000,37000,37000,0
|
|
20240116,201400,4767330950,37000,37000,37000,37000,0
|
|
20240116,201300,4767330950,37000,37000,37000,37000,0
|
|
20240116,201200,4767330950,37000,37000,37000,37000,0
|
|
20240116,201100,4767330950,37000,37000,37000,37000,0
|
|
20240116,201000,4767330950,37000,37000,37000,37000,0
|
|
20240116,200900,4767330950,37000,37000,37000,37000,0
|
|
20240116,200800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,200700,4767330950,37000,37000,37000,37000,0
|
|
20240116,200600,4767330950,37000,37000,37000,37000,0
|
|
20240116,200500,4767330950,37000,37000,37000,37000,0
|
|
20240116,200400,4767330950,37000,37000,37000,37000,0
|
|
20240116,200300,4767330950,37000,37000,37000,37000,0
|
|
20240116,200200,4767330950,37000,37000,37000,37000,0
|
|
20240116,200100,4767330950,37000,37000,37000,37000,0
|
|
20240116,200000,4767330950,37000,37000,37000,37000,0
|
|
20240116,195900,4767330950,37000,37000,37000,37000,0
|
|
20240116,195800,4767330950,37000,37000,37000,37000,0
|
|
20240116,195700,4767330950,37000,37000,37000,37000,0
|
|
20240116,195600,4767330950,37000,37000,37000,37000,0
|
|
20240116,195500,4767330950,37000,37000,37000,37000,0
|
|
20240116,195400,4767330950,37000,37000,37000,37000,0
|
|
20240116,195300,4767330950,37000,37000,37000,37000,0
|
|
20240116,195200,4767330950,37000,37000,37000,37000,0
|
|
20240116,195100,4767330950,37000,37000,37000,37000,0
|
|
20240116,195000,4767330950,37000,37000,37000,37000,0
|
|
20240116,194900,4767330950,37000,37000,37000,37000,0
|
|
20240116,194800,4767330950,37000,37000,37000,37000,0
|
|
20240116,194700,4767330950,37000,37000,37000,37000,0
|
|
20240116,194600,4767330950,37000,37000,37000,37000,0
|
|
20240116,194500,4767330950,37000,37000,37000,37000,0
|
|
20240116,194400,4767330950,37000,37000,37000,37000,0
|
|
20240116,194300,4767330950,37000,37000,37000,37000,0
|
|
20240116,194200,4767330950,37000,37000,37000,37000,0
|
|
20240116,194100,4767330950,37000,37000,37000,37000,0
|
|
20240116,194000,4767330950,37000,37000,37000,37000,0
|
|
20240116,193900,4767330950,37000,37000,37000,37000,0
|
|
20240116,193800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,193700,4767330950,37000,37000,37000,37000,0
|
|
20240116,193600,4767330950,37000,37000,37000,37000,0
|
|
20240116,193500,4767330950,37000,37000,37000,37000,0
|
|
20240116,193400,4767330950,37000,37000,37000,37000,0
|
|
20240116,193300,4767330950,37000,37000,37000,37000,0
|
|
20240116,193200,4767330950,37000,37000,37000,37000,0
|
|
20240116,193100,4767330950,37000,37000,37000,37000,0
|
|
20240116,193000,4767330950,37000,37000,37000,37000,0
|
|
20240116,192900,4767330950,37000,37000,37000,37000,0
|
|
20240116,192800,4767330950,37000,37000,37000,37000,0
|
|
20240116,192700,4767330950,37000,37000,37000,37000,0
|
|
20240116,192600,4767330950,37000,37000,37000,37000,0
|
|
20240116,192500,4767330950,37000,37000,37000,37000,0
|
|
20240116,192400,4767330950,37000,37000,37000,37000,0
|
|
20240116,192300,4767330950,37000,37000,37000,37000,0
|
|
20240116,192200,4767330950,37000,37000,37000,37000,0
|
|
20240116,192100,4767330950,37000,37000,37000,37000,0
|
|
20240116,192000,4767330950,37000,37000,37000,37000,0
|
|
20240116,191900,4767330950,37000,37000,37000,37000,0
|
|
20240116,191800,4767330950,37000,37000,37000,37000,0
|
|
20240116,191700,4767330950,37000,37000,37000,37000,0
|
|
20240116,191600,4767330950,37000,37000,37000,37000,0
|
|
20240116,191500,4767330950,37000,37000,37000,37000,0
|
|
20240116,191400,4767330950,37000,37000,37000,37000,0
|
|
20240116,191300,4767330950,37000,37000,37000,37000,0
|
|
20240116,191200,4767330950,37000,37000,37000,37000,0
|
|
20240116,191100,4767330950,37000,37000,37000,37000,0
|
|
20240116,191000,4767330950,37000,37000,37000,37000,0
|
|
20240116,190900,4767330950,37000,37000,37000,37000,0
|
|
20240116,190800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,190700,4767330950,37000,37000,37000,37000,0
|
|
20240116,190600,4767330950,37000,37000,37000,37000,0
|
|
20240116,190500,4767330950,37000,37000,37000,37000,0
|
|
20240116,190400,4767330950,37000,37000,37000,37000,0
|
|
20240116,190300,4767330950,37000,37000,37000,37000,0
|
|
20240116,190200,4767330950,37000,37000,37000,37000,0
|
|
20240116,190100,4767330950,37000,37000,37000,37000,0
|
|
20240116,190000,4767330950,37000,37000,37000,37000,0
|
|
20240116,185900,4767330950,37000,37000,37000,37000,0
|
|
20240116,185800,4767330950,37000,37000,37000,37000,0
|
|
20240116,185700,4767330950,37000,37000,37000,37000,0
|
|
20240116,185600,4767330950,37000,37000,37000,37000,0
|
|
20240116,185500,4767330950,37000,37000,37000,37000,0
|
|
20240116,185400,4767330950,37000,37000,37000,37000,0
|
|
20240116,185300,4767330950,37000,37000,37000,37000,0
|
|
20240116,185200,4767330950,37000,37000,37000,37000,0
|
|
20240116,185100,4767330950,37000,37000,37000,37000,0
|
|
20240116,185000,4767330950,37000,37000,37000,37000,0
|
|
20240116,184900,4767330950,37000,37000,37000,37000,0
|
|
20240116,184800,4767330950,37000,37000,37000,37000,0
|
|
20240116,184700,4767330950,37000,37000,37000,37000,0
|
|
20240116,184600,4767330950,37000,37000,37000,37000,0
|
|
20240116,184500,4767330950,37000,37000,37000,37000,0
|
|
20240116,184400,4767330950,37000,37000,37000,37000,0
|
|
20240116,184300,4767330950,37000,37000,37000,37000,0
|
|
20240116,184200,4767330950,37000,37000,37000,37000,0
|
|
20240116,184100,4767330950,37000,37000,37000,37000,0
|
|
20240116,184000,4767330950,37000,37000,37000,37000,0
|
|
20240116,183900,4767330950,37000,37000,37000,37000,0
|
|
20240116,183800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,183700,4767330950,37000,37000,37000,37000,0
|
|
20240116,183600,4767330950,37000,37000,37000,37000,0
|
|
20240116,183500,4767330950,37000,37000,37000,37000,0
|
|
20240116,183400,4767330950,37000,37000,37000,37000,0
|
|
20240116,183300,4767330950,37000,37000,37000,37000,0
|
|
20240116,183200,4767330950,37000,37000,37000,37000,0
|
|
20240116,183100,4767330950,37000,37000,37000,37000,0
|
|
20240116,183000,4767330950,37000,37000,37000,37000,0
|
|
20240116,182900,4767330950,37000,37000,37000,37000,0
|
|
20240116,182800,4767330950,37000,37000,37000,37000,0
|
|
20240116,182700,4767330950,37000,37000,37000,37000,0
|
|
20240116,182600,4767330950,37000,37000,37000,37000,0
|
|
20240116,182500,4767330950,37000,37000,37000,37000,0
|
|
20240116,182400,4767330950,37000,37000,37000,37000,0
|
|
20240116,182300,4767330950,37000,37000,37000,37000,0
|
|
20240116,182200,4767330950,37000,37000,37000,37000,0
|
|
20240116,182100,4767330950,37000,37000,37000,37000,0
|
|
20240116,182000,4767330950,37000,37000,37000,37000,0
|
|
20240116,181900,4767330950,37000,37000,37000,37000,0
|
|
20240116,181800,4767330950,37000,37000,37000,37000,0
|
|
20240116,181700,4767330950,37000,37000,37000,37000,0
|
|
20240116,181600,4767330950,37000,37000,37000,37000,0
|
|
20240116,181500,4767330950,37000,37000,37000,37000,0
|
|
20240116,181400,4767330950,37000,37000,37000,37000,0
|
|
20240116,181300,4767330950,37000,37000,37000,37000,0
|
|
20240116,181200,4767330950,37000,37000,37000,37000,0
|
|
20240116,181100,4767330950,37000,37000,37000,37000,0
|
|
20240116,181000,4767330950,37000,37000,37000,37000,0
|
|
20240116,180900,4767330950,37000,37000,37000,37000,0
|
|
20240116,180800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,180700,4767330950,37000,37000,37000,37000,0
|
|
20240116,180600,4767330950,37000,37000,37000,37000,0
|
|
20240116,180500,4767330950,37000,37000,37000,37000,0
|
|
20240116,180400,4767330950,37000,37000,37000,37000,0
|
|
20240116,180300,4767330950,37000,37000,37000,37000,0
|
|
20240116,180200,4767330950,37000,37000,37000,37000,0
|
|
20240116,180100,4767330950,37000,37000,37000,37000,0
|
|
20240116,180000,4767330950,37000,37000,37000,37000,0
|
|
20240116,175900,4767330950,37000,37000,37000,37000,0
|
|
20240116,175800,4767330950,37000,37000,37000,37000,0
|
|
20240116,175700,4767330950,37000,37000,37000,37000,0
|
|
20240116,175600,4767330950,37000,37000,37000,37000,0
|
|
20240116,175500,4767330950,37000,37000,37000,37000,0
|
|
20240116,175400,4767330950,37000,37000,37000,37000,0
|
|
20240116,175300,4767330950,37000,37000,37000,37000,0
|
|
20240116,175200,4767330950,37000,37000,37000,37000,0
|
|
20240116,175100,4767330950,37000,37000,37000,37000,0
|
|
20240116,175000,4767330950,37000,37000,37000,37000,0
|
|
20240116,174900,4767330950,37000,37000,37000,37000,0
|
|
20240116,174800,4767330950,37000,37000,37000,37000,0
|
|
20240116,174700,4767330950,37000,37000,37000,37000,0
|
|
20240116,174600,4767330950,37000,37000,37000,37000,0
|
|
20240116,174500,4767330950,37000,37000,37000,37000,0
|
|
20240116,174400,4767330950,37000,37000,37000,37000,0
|
|
20240116,174300,4767330950,37000,37000,37000,37000,0
|
|
20240116,174200,4767330950,37000,37000,37000,37000,0
|
|
20240116,174100,4767330950,37000,37000,37000,37000,0
|
|
20240116,174000,4767330950,37000,37000,37000,37000,0
|
|
20240116,173900,4767330950,37000,37000,37000,37000,0
|
|
20240116,173800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,173700,4767330950,37000,37000,37000,37000,0
|
|
20240116,173600,4767330950,37000,37000,37000,37000,0
|
|
20240116,173500,4767330950,37000,37000,37000,37000,0
|
|
20240116,173400,4767330950,37000,37000,37000,37000,0
|
|
20240116,173300,4767330950,37000,37000,37000,37000,0
|
|
20240116,173200,4767330950,37000,37000,37000,37000,0
|
|
20240116,173100,4767330950,37000,37000,37000,37000,0
|
|
20240116,173000,4767330950,37000,37000,37000,37000,0
|
|
20240116,172900,4767330950,37000,37000,37000,37000,0
|
|
20240116,172800,4767330950,37000,37000,37000,37000,0
|
|
20240116,172700,4767330950,37000,37000,37000,37000,0
|
|
20240116,172600,4767330950,37000,37000,37000,37000,0
|
|
20240116,172500,4767330950,37000,37000,37000,37000,0
|
|
20240116,172400,4767330950,37000,37000,37000,37000,0
|
|
20240116,172300,4767330950,37000,37000,37000,37000,0
|
|
20240116,172200,4767330950,37000,37000,37000,37000,0
|
|
20240116,172100,4767330950,37000,37000,37000,37000,0
|
|
20240116,172000,4767330950,37000,37000,37000,37000,0
|
|
20240116,171900,4767330950,37000,37000,37000,37000,0
|
|
20240116,171800,4767330950,37000,37000,37000,37000,0
|
|
20240116,171700,4767330950,37000,37000,37000,37000,0
|
|
20240116,171600,4767330950,37000,37000,37000,37000,0
|
|
20240116,171500,4767330950,37000,37000,37000,37000,0
|
|
20240116,171400,4767330950,37000,37000,37000,37000,0
|
|
20240116,171300,4767330950,37000,37000,37000,37000,0
|
|
20240116,171200,4767330950,37000,37000,37000,37000,0
|
|
20240116,171100,4767330950,37000,37000,37000,37000,0
|
|
20240116,171000,4767330950,37000,37000,37000,37000,0
|
|
20240116,170900,4767330950,37000,37000,37000,37000,0
|
|
20240116,170800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,170700,4767330950,37000,37000,37000,37000,0
|
|
20240116,170600,4767330950,37000,37000,37000,37000,0
|
|
20240116,170500,4767330950,37000,37000,37000,37000,0
|
|
20240116,170400,4767330950,37000,37000,37000,37000,0
|
|
20240116,170300,4767330950,37000,37000,37000,37000,0
|
|
20240116,170200,4767330950,37000,37000,37000,37000,0
|
|
20240116,170100,4767330950,37000,37000,37000,37000,0
|
|
20240116,170000,4767330950,37000,37000,37000,37000,0
|
|
20240116,165900,4767330950,37000,37000,37000,37000,0
|
|
20240116,165800,4767330950,37000,37000,37000,37000,0
|
|
20240116,165700,4767330950,37000,37000,37000,37000,0
|
|
20240116,165600,4767330950,37000,37000,37000,37000,0
|
|
20240116,165500,4767330950,37000,37000,37000,37000,0
|
|
20240116,165400,4767330950,37000,37000,37000,37000,0
|
|
20240116,165300,4767330950,37000,37000,37000,37000,0
|
|
20240116,165200,4767330950,37000,37000,37000,37000,0
|
|
20240116,165100,4767330950,37000,37000,37000,37000,0
|
|
20240116,165000,4767330950,37000,37000,37000,37000,0
|
|
20240116,164900,4767330950,37000,37000,37000,37000,0
|
|
20240116,164800,4767330950,37000,37000,37000,37000,0
|
|
20240116,164700,4767330950,37000,37000,37000,37000,0
|
|
20240116,164600,4767330950,37000,37000,37000,37000,0
|
|
20240116,164500,4767330950,37000,37000,37000,37000,0
|
|
20240116,164400,4767330950,37000,37000,37000,37000,0
|
|
20240116,164300,4767330950,37000,37000,37000,37000,0
|
|
20240116,164200,4767330950,37000,37000,37000,37000,0
|
|
20240116,164100,4767330950,37000,37000,37000,37000,0
|
|
20240116,164000,4767330950,37000,37000,37000,37000,0
|
|
20240116,163900,4767330950,37000,37000,37000,37000,0
|
|
20240116,163800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,163700,4767330950,37000,37000,37000,37000,0
|
|
20240116,163600,4767330950,37000,37000,37000,37000,0
|
|
20240116,163500,4767330950,37000,37000,37000,37000,0
|
|
20240116,163400,4767330950,37000,37000,37000,37000,0
|
|
20240116,163300,4767330950,37000,37000,37000,37000,0
|
|
20240116,163200,4767330950,37000,37000,37000,37000,0
|
|
20240116,163100,4767330950,37000,37000,37000,37000,0
|
|
20240116,163000,4767330950,37000,37000,37000,37000,0
|
|
20240116,162900,4767330950,37000,37000,37000,37000,0
|
|
20240116,162800,4767330950,37000,37000,37000,37000,0
|
|
20240116,162700,4767330950,37000,37000,37000,37000,0
|
|
20240116,162600,4767330950,37000,37000,37000,37000,0
|
|
20240116,162500,4767330950,37000,37000,37000,37000,0
|
|
20240116,162400,4767330950,37000,37000,37000,37000,0
|
|
20240116,162300,4767330950,37000,37000,37000,37000,0
|
|
20240116,162200,4767330950,37000,37000,37000,37000,0
|
|
20240116,162100,4767330950,37000,37000,37000,37000,0
|
|
20240116,162000,4767330950,37000,37000,37000,37000,0
|
|
20240116,161900,4767330950,37000,37000,37000,37000,0
|
|
20240116,161800,4767330950,37000,37000,37000,37000,0
|
|
20240116,161700,4767330950,37000,37000,37000,37000,0
|
|
20240116,161600,4767330950,37000,37000,37000,37000,0
|
|
20240116,161500,4767330950,37000,37000,37000,37000,0
|
|
20240116,161400,4767330950,37000,37000,37000,37000,0
|
|
20240116,161300,4767330950,37000,37000,37000,37000,0
|
|
20240116,161200,4767330950,37000,37000,37000,37000,0
|
|
20240116,161100,4767330950,37000,37000,37000,37000,0
|
|
20240116,161000,4767330950,37000,37000,37000,37000,0
|
|
20240116,160900,4767330950,37000,37000,37000,37000,0
|
|
20240116,160800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,160700,4767330950,37000,37000,37000,37000,0
|
|
20240116,160600,4767330950,37000,37000,37000,37000,0
|
|
20240116,160500,4767330950,37000,37000,37000,37000,0
|
|
20240116,160400,4767330950,37000,37000,37000,37000,0
|
|
20240116,160300,4767330950,37000,37000,37000,37000,0
|
|
20240116,160200,4767330950,37000,37000,37000,37000,0
|
|
20240116,160100,4767330950,37000,37000,37000,37000,0
|
|
20240116,160000,4767330950,37000,37000,37000,37000,0
|
|
20240116,155900,4767330950,37000,37000,37000,37000,0
|
|
20240116,155800,4767330950,37000,37000,37000,37000,0
|
|
20240116,155700,4767330950,37000,37000,37000,37000,0
|
|
20240116,155600,4767330950,37000,37000,37000,37000,0
|
|
20240116,155500,4767330950,37000,37000,37000,37000,0
|
|
20240116,155400,4767330950,37000,37000,37000,37000,0
|
|
20240116,155300,4767330950,37000,37000,37000,37000,0
|
|
20240116,155200,4767330950,37000,37000,37000,37000,0
|
|
20240116,155100,4767330950,37000,37000,37000,37000,0
|
|
20240116,155000,4767330950,37000,37000,37000,37000,0
|
|
20240116,154900,4767330950,37000,37000,37000,37000,0
|
|
20240116,154800,4767330950,37000,37000,37000,37000,0
|
|
20240116,154700,4767330950,37000,37000,37000,37000,0
|
|
20240116,154600,4767330950,37000,37000,37000,37000,0
|
|
20240116,154500,4767330950,37000,37000,37000,37000,0
|
|
20240116,154400,4767330950,37000,37000,37000,37000,0
|
|
20240116,154300,4767330950,37000,37000,37000,37000,0
|
|
20240116,154200,4767330950,37000,37000,37000,37000,0
|
|
20240116,154100,4767330950,37000,37000,37000,37000,0
|
|
20240116,154000,4767330950,37000,37000,37000,37000,0
|
|
20240116,153900,4767330950,37000,37000,37000,37000,0
|
|
20240116,153800,4767330950,37000,37000,37000,37000,6107
|
|
20240116,153700,4767330950,37000,37000,37000,37000,0
|
|
20240116,153600,4767330950,37000,37000,37000,37000,0
|
|
20240116,153500,4767330950,37000,37000,37000,37000,0
|
|
20240116,153400,4767330950,37000,37000,37000,37000,0
|
|
20240116,153300,4767330950,37000,37000,37000,37000,0
|
|
20240116,153200,4767330950,37000,37000,37000,37000,0
|
|
20240116,153100,4767330950,37000,37000,37000,37000,0
|
|
20240116,153000,4767330950,37000,37000,37000,37000,6107
|
|
20240116,152900,4541371950,37100,37100,37100,37100,0
|
|
20240116,152800,4541371950,37100,37100,37100,37100,0
|
|
20240116,152700,4541371950,37100,37100,37100,37100,0
|
|
20240116,152600,4541371950,37100,37100,37100,37100,0
|
|
20240116,152500,4541371950,37100,37100,37100,37100,0
|
|
20240116,152400,4541371950,37100,37100,37100,37100,0
|
|
20240116,152300,4541371950,37100,37100,37100,37100,0
|
|
20240116,152200,4541371950,37100,37100,37100,37100,0
|
|
20240116,152100,4541371950,37100,37100,37100,37100,0
|
|
20240116,152000,4541371950,37100,37100,37100,37100,0
|
|
20240116,151900,4541371950,37100,37100,37150,37050,1006
|
|
20240116,151800,4504050450,37100,37150,37150,37100,168
|
|
20240116,151700,4497814900,37100,37150,37150,37100,602
|
|
20240116,151600,4475476550,37150,37150,37150,37100,196
|
|
20240116,151500,4468199850,37150,37100,37150,37050,1937
|
|
20240116,151400,4396323500,37100,37100,37100,37100,161
|
|
20240116,151300,4390350400,37100,37150,37150,37100,1182
|
|
20240116,151200,4346493750,37150,37150,37150,37100,411
|
|
20240116,151100,4331236900,37150,37150,37150,37100,109
|
|
20240116,151000,4327187750,37150,37150,37150,37100,105
|
|
20240116,150900,4323287150,37150,37100,37150,37100,284
|
|
20240116,150800,4312744450,37150,37200,37200,37150,850
|
|
20240116,150700,4281162050,37200,37150,37200,37150,133
|
|
20240116,150600,4276215950,37200,37200,37200,37150,167
|
|
20240116,150500,4270003650,37200,37200,37200,37150,143
|
|
20240116,150400,4264684250,37200,37150,37200,37100,280
|
|
20240116,150300,4254279700,37150,37100,37150,37050,1777
|
|
20240116,150200,4188351000,37050,37050,37100,37050,430
|
|
20240116,150100,4172413900,37100,37100,37100,37050,374
|
|
20240116,150000,4158542650,37100,37050,37100,37050,195
|
|
20240116,145900,4151313750,37100,37050,37100,37050,119
|
|
20240116,145800,4146900400,37100,37150,37150,37100,414
|
|
20240116,145700,4131539500,37150,37050,37150,37050,895
|
|
20240116,145600,4098332650,37100,37100,37150,37050,2025
|
|
20240116,145500,4023200450,37150,37150,37200,37150,2882
|
|
20240116,145400,3916128600,37200,37200,37250,37200,3068
|
|
20240116,145300,3801994700,37200,37200,37250,37200,131
|
|
20240116,145200,3797117500,37250,37200,37250,37200,309
|
|
20240116,145100,3785618350,37200,37250,37300,37200,1569
|
|
20240116,145000,3727209400,37250,37300,37300,37250,367
|
|
20240116,144900,3713533600,37250,37250,37300,37250,372
|
|
20240116,144800,3699673400,37250,37250,37300,37250,122
|
|
20240116,144700,3695126050,37300,37300,37300,37250,168
|
|
20240116,144600,3688861400,37300,37300,37300,37250,145
|
|
20240116,144500,3683455250,37300,37300,37300,37250,439
|
|
20240116,144400,3667098400,37250,37300,37300,37250,92
|
|
20240116,144300,3663666850,37300,37300,37300,37250,305
|
|
20240116,144200,3652301850,37250,37300,37300,37250,148
|
|
20240116,144100,3646785550,37250,37300,37300,37250,304
|
|
20240116,144000,3635448150,37300,37300,37300,37250,109
|
|
20240116,143900,3631383950,37300,37300,37300,37250,291
|
|
20240116,143800,3620539000,37300,37300,37300,37250,200
|
|
20240116,143700,3613086000,37300,37300,37300,37250,106
|
|
20240116,143600,3609134300,37300,37300,37300,37250,217
|
|
20240116,143500,3601044300,37300,37300,37300,37250,350
|
|
20240116,143400,3588003200,37300,37300,37300,37250,150
|
|
20240116,143300,3582411750,37300,37300,37300,37250,78
|
|
20240116,143200,3579502800,37250,37300,37300,37250,120
|
|
20240116,143100,3575028850,37300,37350,37350,37300,1147
|
|
20240116,143000,3532242050,37350,37350,37350,37350,46
|
|
20240116,142900,3530523950,37350,37350,37350,37300,70
|
|
20240116,142800,3527909750,37350,37350,37350,37350,110
|
|
20240116,142700,3523801250,37350,37350,37350,37350,82
|
|
20240116,142600,3520738550,37350,37350,37350,37350,81
|
|
20240116,142500,3517713200,37350,37350,37350,37350,103
|
|
20240116,142400,3513866150,37350,37350,37350,37300,115
|
|
20240116,142300,3509573100,37350,37300,37350,37300,119
|
|
20240116,142200,3505130950,37350,37350,37350,37300,82
|
|
20240116,142100,3502068600,37350,37350,37350,37350,78
|
|
20240116,142000,3499155300,37350,37350,37350,37300,79
|
|
20240116,141900,3496204700,37350,37350,37350,37350,121
|
|
20240116,141800,3491685350,37350,37350,37350,37350,106
|
|
20240116,141700,3487726250,37350,37350,37350,37350,78
|
|
20240116,141600,3484812950,37350,37350,37350,37300,77
|
|
20240116,141500,3481937550,37350,37300,37350,37300,174
|
|
20240116,141400,3475443950,37300,37300,37350,37300,407
|
|
20240116,141300,3460262000,37300,37350,37350,37300,79
|
|
20240116,141200,3457312800,37350,37350,37350,37300,134
|
|
20240116,141100,3452311350,37350,37300,37350,37300,55
|
|
20240116,141000,3450258950,37300,37350,37350,37250,154
|
|
20240116,140900,3444519600,37250,37300,37350,37250,285
|
|
20240116,140800,3433890800,37350,37350,37350,37300,199
|
|
20240116,140700,3426464350,37350,37350,37350,37300,176
|
|
20240116,140600,3419894150,37350,37350,37350,37300,191
|
|
20240116,140500,3412763350,37350,37300,37350,37300,169
|
|
20240116,140400,3406456900,37300,37350,37350,37300,79
|
|
20240116,140300,3403506900,37350,37300,37350,37300,48
|
|
20240116,140200,3401715550,37300,37350,37350,37250,200
|
|
20240116,140100,3394257000,37300,37300,37350,37300,123
|
|
20240116,140000,3389667050,37250,37250,37300,37250,1289
|
|
20240116,135900,3341588850,37250,37300,37300,37250,63
|
|
20240116,135800,3339239000,37300,37300,37300,37300,109
|
|
20240116,135700,3335173300,37250,37300,37300,37250,81
|
|
20240116,135600,3332153150,37300,37250,37300,37250,114
|
|
20240116,135500,3327902500,37300,37300,37300,37250,105
|
|
20240116,135400,3323986150,37250,37250,37300,37250,211
|
|
20240116,135300,3316122350,37300,37250,37300,37250,738
|
|
20240116,135200,3288614750,37300,37300,37300,37250,102
|
|
20240116,135100,3284811350,37300,37250,37300,37250,79
|
|
20240116,135000,3281865500,37250,37300,37300,37250,275
|
|
20240116,134900,3271617250,37250,37300,37300,37250,118
|
|
20240116,134800,3267218650,37300,37250,37300,37250,124
|
|
20240116,134700,3262596250,37300,37250,37300,37250,100
|
|
20240116,134600,3258867650,37250,37300,37300,37250,67
|
|
20240116,134500,3256368600,37300,37300,37300,37250,68
|
|
20240116,134400,3253833500,37250,37300,37300,37250,145
|
|
20240116,134300,3248427500,37300,37250,37300,37250,390
|
|
20240116,134200,3233880650,37250,37300,37300,37250,175
|
|
20240116,134100,3227360250,37250,37300,37300,37250,148
|
|
20240116,134000,3221845300,37250,37300,37300,37250,75
|
|
20240116,133900,3219050850,37250,37300,37300,37250,67
|
|
20240116,133800,3216553050,37250,37250,37300,37250,138
|
|
20240116,133700,3211411950,37300,37250,37300,37250,165
|
|
20240116,133600,3205263950,37250,37300,37300,37250,65
|
|
20240116,133500,3202841100,37250,37250,37300,37250,52
|
|
20240116,133400,3200903200,37250,37250,37300,37250,52
|
|
20240116,133300,3198965200,37300,37250,37300,37250,356
|
|
20240116,133200,3185689950,37300,37250,37300,37250,51
|
|
20240116,133100,3183788850,37250,37300,37300,37250,124
|
|
20240116,133000,3179168950,37250,37300,37300,37250,31
|
|
20240116,132900,3178013300,37250,37300,37300,37250,129
|
|
20240116,132800,3173205950,37300,37300,37300,37300,21
|
|
20240116,132700,3172422650,37250,37250,37300,37250,168
|
|
20240116,132600,3166163600,37300,37300,37300,37300,18
|
|
20240116,132500,3165492200,37250,37300,37300,37250,82
|
|
20240116,132400,3162435650,37300,37250,37300,37250,77
|
|
20240116,132300,3159565100,37300,37250,37300,37250,154
|
|
20240116,132200,3153827050,37250,37300,37300,37250,80
|
|
20240116,132100,3150846200,37250,37300,37300,37250,238
|
|
20240116,132000,3141979800,37250,37300,37300,37250,57
|
|
20240116,131900,3139855500,37300,37250,37300,37250,156
|
|
20240116,131800,3134038600,37300,37300,37300,37250,108
|
|
20240116,131700,3130012000,37300,37250,37300,37250,200
|
|
20240116,131600,3122560950,37250,37300,37350,37250,1700
|
|
20240116,131500,3059150400,37300,37350,37350,37300,500
|
|
20240116,131400,3040499350,37300,37350,37350,37300,57
|
|
20240116,131300,3038372100,37350,37350,37350,37300,118
|
|
20240116,131200,3033969700,37300,37300,37350,37300,38
|
|
20240116,131100,3032551250,37300,37350,37350,37300,90
|
|
20240116,131000,3029192750,37350,37350,37350,37300,37
|
|
20240116,130900,3027812350,37300,37350,37350,37300,59
|
|
20240116,130800,3025609750,37350,37350,37350,37300,123
|
|
20240116,130700,3021020900,37300,37350,37350,37300,64
|
|
20240116,130600,3018632300,37350,37350,37350,37350,302
|
|
20240116,130500,3007352600,37350,37350,37350,37350,27
|
|
20240116,130400,3006344150,37350,37350,37350,37300,64
|
|
20240116,130300,3003955500,37300,37350,37350,37300,43
|
|
20240116,130200,3002349750,37350,37350,37350,37300,67
|
|
20240116,130100,2999848950,37350,37350,37350,37300,57
|
|
20240116,130000,2997721400,37350,37350,37350,37300,54
|
|
20240116,125900,2995706050,37350,37300,37350,37300,54
|
|
20240116,125800,2993689800,37300,37350,37350,37300,54
|
|
20240116,125700,2991674500,37300,37350,37350,37300,48
|
|
20240116,125600,2989883250,37350,37350,37350,37350,53
|
|
20240116,125500,2987903700,37350,37350,37350,37300,85
|
|
20240116,125400,2984729000,37350,37350,37350,37350,31
|
|
20240116,125300,2983571150,37350,37350,37350,37350,19
|
|
20240116,125200,2982861500,37350,37350,37400,37300,594
|
|
20240116,125100,2960676900,37350,37300,37350,37300,34
|
|
20240116,125000,2959407750,37350,37350,37350,37300,73
|
|
20240116,124900,2956683150,37300,37350,37350,37300,83
|
|
20240116,124800,2953585900,37350,37400,37400,37300,784
|
|
20240116,124700,2924303550,37400,37400,37400,37350,63
|
|
20240116,124600,2921949300,37400,37350,37400,37350,100
|
|
20240116,124500,2918213400,37400,37400,37400,37350,39
|
|
20240116,124400,2916755800,37400,37400,37400,37350,68
|
|
20240116,124300,2914214600,37400,37350,37400,37350,37
|
|
20240116,124200,2912831800,37400,37350,37400,37350,54
|
|
20240116,124100,2910813550,37350,37400,37400,37350,65
|
|
20240116,124000,2908382800,37400,37400,37400,37400,4
|
|
20240116,123900,2908233200,37400,37400,37400,37400,121
|
|
20240116,123800,2903707800,37400,37450,37450,37350,655
|
|
20240116,123700,2879208450,37450,37450,37450,37450,18
|
|
20240116,123600,2878534350,37450,37450,37450,37450,32
|
|
20240116,123500,2877335950,37450,37450,37450,37450,17
|
|
20240116,123400,2876699300,37450,37450,37450,37450,48
|
|
20240116,123300,2874901700,37400,37450,37450,37400,115
|
|
20240116,123200,2870599950,37450,37450,37450,37450,317
|
|
20240116,123100,2858728300,37400,37450,37450,37400,109
|
|
20240116,123000,2854647050,37450,37400,37450,37400,45
|
|
20240116,122900,2852962300,37450,37450,37450,37400,151
|
|
20240116,122800,2847308850,37400,37400,37450,37400,97
|
|
20240116,122700,2843680150,37450,37450,37450,37450,21
|
|
20240116,122600,2842893700,37450,37450,37450,37450,13
|
|
20240116,122500,2842406850,37450,37400,37450,37400,196
|
|
20240116,122400,2835075950,37400,37350,37400,37350,161
|
|
20240116,122300,2829055600,37400,37400,37400,37400,22
|
|
20240116,122200,2828232800,37400,37400,37400,37400,34
|
|
20240116,122100,2826961200,37400,37400,37400,37400,17
|
|
20240116,122000,2826325400,37350,37350,37400,37350,22
|
|
20240116,121900,2825502700,37350,37350,37400,37350,48
|
|
20240116,121800,2823709050,37350,37350,37350,37350,58
|
|
20240116,121700,2821542750,37400,37400,37400,37400,226
|
|
20240116,121600,2813090350,37350,37350,37350,37350,171
|
|
20240116,121500,2806703500,37350,37300,37350,37300,274
|
|
20240116,121400,2796469850,37350,37300,37350,37300,54
|
|
20240116,121300,2794454750,37300,37300,37350,37300,46
|
|
20240116,121200,2792738100,37300,37300,37350,37300,312
|
|
20240116,121100,2781089300,37350,37350,37350,37350,138
|
|
20240116,121000,2775935000,37300,37350,37350,37300,35
|
|
20240116,120900,2774629350,37350,37350,37350,37350,19
|
|
20240116,120800,2773919700,37300,37300,37300,37300,64
|
|
20240116,120700,2771532500,37350,37300,37350,37300,63
|
|
20240116,120600,2769181750,37300,37300,37350,37250,1103
|
|
20240116,120500,2728040200,37300,37300,37300,37300,2
|
|
20240116,120400,2727965600,37300,37250,37300,37250,79
|
|
20240116,120300,2725021250,37300,37300,37300,37300,17
|
|
20240116,120200,2724387150,37300,37300,37300,37250,41
|
|
20240116,120100,2722859550,37300,37300,37300,37250,122
|
|
20240116,120000,2718310100,37300,37300,37300,37300,3
|
|
20240116,115900,2718198200,37250,37300,37300,37250,27
|
|
20240116,115800,2717191150,37300,37300,37300,37300,19
|
|
20240116,115700,2716482450,37300,37250,37300,37250,52
|
|
20240116,115600,2714544250,37300,37350,37350,37300,164
|
|
20240116,115500,2708421150,37350,37350,37400,37350,27
|
|
20240116,115400,2707412550,37350,37300,37350,37300,519
|
|
20240116,115300,2688030550,37300,37350,37350,37300,1374
|
|
20240116,115200,2636780300,37300,37300,37350,37300,104
|
|
20240116,115100,2632900250,37300,37350,37350,37300,37
|
|
20240116,115000,2631519300,37300,37350,37350,37300,983
|
|
20240116,114900,2594809700,37400,37400,37400,37400,17
|
|
20240116,114800,2594173900,37400,37350,37400,37350,39
|
|
20240116,114700,2592716450,37400,37400,37400,37350,69
|
|
20240116,114600,2590135900,37400,37400,37400,37400,70
|
|
20240116,114500,2587517900,37350,37400,37400,37350,60
|
|
20240116,114400,2585276050,37350,37400,37400,37350,14
|
|
20240116,114300,2584752850,37400,37350,37400,37350,29
|
|
20240116,114200,2583668850,37350,37350,37400,37350,153
|
|
20240116,114100,2577948450,37400,37400,37400,37400,35
|
|
20240116,114000,2576639450,37350,37400,37400,37350,42
|
|
20240116,113900,2575070600,37400,37400,37400,37400,23
|
|
20240116,113800,2574210400,37350,37400,37400,37350,62
|
|
20240116,113700,2571893850,37350,37400,37400,37350,20
|
|
20240116,113600,2571145900,37350,37400,37400,37350,45
|
|
20240116,113500,2569464200,37350,37350,37400,37350,81
|
|
20240116,113400,2566437000,37400,37450,37450,37400,24
|
|
20240116,113300,2565538300,37450,37400,37450,37350,66
|
|
20240116,113200,2563071250,37450,37400,37450,37400,200
|
|
20240116,113100,2555590350,37450,37400,37450,37400,73
|
|
20240116,113000,2552858450,37450,37350,37450,37350,168
|
|
20240116,112900,2546575300,37400,37400,37400,37350,110
|
|
20240116,112800,2542465150,37400,37400,37450,37400,298
|
|
20240116,112700,2531319150,37400,37450,37450,37400,49
|
|
20240116,112600,2529485700,37450,37450,37450,37400,40
|
|
20240116,112500,2527988600,37450,37450,37450,37450,31
|
|
20240116,112400,2526827650,37400,37450,37450,37400,68
|
|
20240116,112300,2524281100,37450,37450,37450,37400,27
|
|
20240116,112200,2523270400,37450,37450,37450,37400,28
|
|
20240116,112100,2522221850,37450,37450,37450,37400,47
|
|
20240116,112000,2520462250,37450,37450,37450,37450,42
|
|
20240116,111900,2518889350,37450,37450,37500,37450,71
|
|
20240116,111800,2516229600,37500,37500,37500,37400,682
|
|
20240116,111700,2490714450,37500,37450,37500,37450,298
|
|
20240116,111600,2479553250,37450,37400,37450,37400,79
|
|
20240116,111500,2476596850,37450,37400,37450,37400,768
|
|
20240116,111400,2447867650,37450,37400,37450,37400,41
|
|
20240116,111300,2446332500,37400,37400,37450,37400,36
|
|
20240116,111200,2444985250,37400,37450,37450,37400,1072
|
|
20240116,111100,2404866800,37450,37450,37500,37450,31
|
|
20240116,111000,2403704750,37450,37500,37500,37450,46
|
|
20240116,110900,2401981950,37500,37450,37500,37450,26
|
|
20240116,110800,2401007900,37500,37500,37500,37500,73
|
|
20240116,110700,2398270400,37450,37500,37500,37450,50
|
|
20240116,110600,2396396650,37500,37500,37500,37500,50
|
|
20240116,110500,2394521650,37450,37450,37450,37450,4
|
|
20240116,110400,2394371850,37500,37450,37500,37450,24
|
|
20240116,110300,2393472850,37500,37550,37550,37450,390
|
|
20240116,110200,2378845850,37500,37500,37500,37500,20
|
|
20240116,110100,2378095850,37500,37500,37550,37500,23
|
|
20240116,110000,2377233300,37500,37500,37500,37500,137
|
|
20240116,105900,2372095800,37500,37500,37500,37500,113
|
|
20240116,105800,2367858300,37500,37500,37500,37500,210
|
|
20240116,105700,2359983300,37500,37500,37500,37500,141
|
|
20240116,105600,2354695800,37500,37500,37500,37450,162
|
|
20240116,105500,2348621550,37500,37450,37500,37450,115
|
|
20240116,105400,2344310400,37450,37450,37500,37450,68
|
|
20240116,105300,2341762950,37450,37400,37450,37400,175
|
|
20240116,105200,2335209800,37400,37400,37450,37400,545
|
|
20240116,105100,2314825950,37400,37400,37400,37350,66
|
|
20240116,105000,2312358100,37350,37400,37400,37350,56
|
|
20240116,104900,2310263850,37400,37400,37400,37400,160
|
|
20240116,104800,2304279850,37400,37400,37400,37400,20
|
|
20240116,104700,2303531850,37400,37350,37400,37350,93
|
|
20240116,104600,2300057100,37400,37350,37400,37350,56
|
|
20240116,104500,2297964650,37350,37300,37350,37300,673
|
|
20240116,104400,2272829450,37300,37350,37350,37300,126
|
|
20240116,104300,2268126300,37350,37350,37350,37300,60
|
|
20240116,104200,2265886750,37350,37300,37350,37300,29
|
|
20240116,104100,2264804100,37300,37350,37350,37300,187
|
|
20240116,104000,2257823850,37350,37350,37350,37300,85
|
|
20240116,103900,2254650400,37350,37300,37350,37300,101
|
|
20240116,103800,2250878650,37350,37350,37350,37300,44
|
|
20240116,103700,2249235800,37350,37300,37350,37300,63
|
|
20240116,103600,2246884200,37350,37300,37350,37300,134
|
|
20240116,103500,2241885450,37300,37350,37350,37250,127
|
|
20240116,103400,2237147850,37350,37350,37350,37300,109
|
|
20240116,103300,2233077950,37300,37300,37350,37250,404
|
|
20240116,103200,2218012200,37300,37300,37300,37250,52
|
|
20240116,103100,2216073350,37250,37250,37300,37250,244
|
|
20240116,103000,2206983850,37250,37200,37250,37200,20
|
|
20240116,102900,2206238950,37250,37250,37250,37200,38
|
|
20240116,102800,2204823500,37250,37250,37250,37200,40
|
|
20240116,102700,2203334000,37200,37250,37250,37200,323
|
|
20240116,102600,2191307700,37300,37200,37300,37200,277
|
|
20240116,102500,2180987350,37250,37200,37250,37200,29
|
|
20240116,102400,2179907550,37200,37200,37250,37200,632
|
|
20240116,102300,2156396150,37200,37200,37300,37200,211
|
|
20240116,102200,2148546350,37200,37200,37200,37200,312
|
|
20240116,102100,2136939950,37200,37250,37250,37200,375
|
|
20240116,102000,2122975050,37250,37300,37300,37250,927
|
|
20240116,101900,2088401950,37350,37350,37350,37300,36
|
|
20240116,101800,2087058500,37350,37350,37350,37350,71
|
|
20240116,101700,2084406650,37350,37350,37400,37350,82
|
|
20240116,101600,2081343900,37350,37350,37350,37350,16
|
|
20240116,101500,2080746300,37350,37350,37350,37350,95
|
|
20240116,101400,2077198050,37350,37350,37350,37350,317
|
|
20240116,101300,2065358100,37350,37350,37350,37300,131
|
|
20240116,101200,2060465900,37300,37300,37350,37300,1281
|
|
20240116,101100,2012655650,37250,37300,37300,37250,71
|
|
20240116,101000,2010009400,37300,37200,37300,37150,1431
|
|
20240116,100900,1956742350,37150,37150,37150,37150,258
|
|
20240116,100800,1947157650,37150,37150,37200,37150,281
|
|
20240116,100700,1936716350,37200,37200,37200,37150,125
|
|
20240116,100600,1932069950,37150,37200,37200,37150,283
|
|
20240116,100500,1921554550,37200,37200,37200,37150,284
|
|
20240116,100400,1910992900,37200,37250,37250,37200,1104
|
|
20240116,100300,1869922150,37250,37300,37300,37250,999
|
|
20240116,100200,1832707850,37250,37250,37300,37250,614
|
|
20240116,100100,1809833500,37300,37300,37300,37250,322
|
|
20240116,100000,1797823400,37350,37300,37350,37300,303
|
|
20240116,095900,1786520350,37300,37300,37350,37250,541
|
|
20240116,095800,1766342500,37300,37300,37300,37250,317
|
|
20240116,095700,1754520750,37300,37350,37350,37300,1040
|
|
20240116,095600,1715727750,37350,37300,37350,37300,676
|
|
20240116,095500,1690494850,37300,37300,37350,37250,1265
|
|
20240116,095400,1643312750,37300,37300,37350,37300,257
|
|
20240116,095300,1633725650,37300,37350,37350,37300,366
|
|
20240116,095200,1620071200,37350,37350,37350,37300,300
|
|
20240116,095100,1608879100,37350,37350,37350,37300,841
|
|
20240116,095000,1577506750,37350,37400,37450,37350,1863
|
|
20240116,094900,1507850950,37450,37450,37450,37400,427
|
|
20240116,094800,1491872000,37450,37600,37600,37450,6509
|
|
20240116,094700,1247578800,37600,37600,37600,37550,139
|
|
20240116,094600,1242354850,37600,37650,37650,37550,670
|
|
20240116,094500,1217169850,37600,37600,37600,37550,115
|
|
20240116,094400,1212846950,37600,37600,37650,37550,805
|
|
20240116,094300,1182580750,37550,37600,37600,37550,70
|
|
20240116,094200,1179951350,37550,37600,37600,37550,245
|
|
20240116,094100,1170748250,37550,37600,37650,37550,1467
|
|
20240116,094000,1115588150,37600,37650,37700,37600,1027
|
|
20240116,093900,1076924050,37650,37700,37750,37650,732
|
|
20240116,093800,1049332450,37700,37800,37800,37700,508
|
|
20240116,093700,1030165800,37800,37900,37900,37800,1576
|
|
20240116,093600,970557700,37900,37900,37900,37900,109
|
|
20240116,093500,966426600,37900,37900,37900,37850,192
|
|
20240116,093400,959153550,37900,37850,37900,37850,241
|
|
20240116,093300,950024650,37900,37850,37900,37850,23
|
|
20240116,093200,949153700,37900,37900,37950,37850,464
|
|
20240116,093100,931568700,37950,37900,37950,37900,112
|
|
20240116,093000,927322000,37900,37950,37950,37900,493
|
|
20240116,092900,908620100,37950,37950,38000,37950,33
|
|
20240116,092800,907367650,38000,38000,38050,38000,546
|
|
20240116,092700,886619150,38050,38000,38050,38000,25
|
|
20240116,092600,885668650,38000,38000,38050,38000,185
|
|
20240116,092500,878637600,38000,38000,38050,38000,17
|
|
20240116,092400,877991350,38050,38050,38050,38050,37
|
|
20240116,092300,876583500,38050,37950,38300,37950,2012
|
|
20240116,092200,799915000,37950,38000,38050,37950,498
|
|
20240116,092100,780990800,37950,37950,37950,37900,515
|
|
20240116,092000,761457050,37950,37900,37950,37900,48
|
|
20240116,091900,759636000,37850,38050,38050,37850,260
|
|
20240116,091800,749788400,38100,38100,38100,37900,8048
|
|
20240116,091700,444001250,38100,38100,38100,38100,148
|
|
20240116,091600,438362450,38050,38050,38050,38000,951
|
|
20240116,091500,402177450,38000,38000,38050,38000,661
|
|
20240116,091400,377059400,38000,38000,38050,38000,48
|
|
20240116,091300,375234400,38000,38050,38050,38000,90
|
|
20240116,091200,371812400,38000,38050,38050,38000,32
|
|
20240116,091100,370595800,38050,38050,38100,38050,314
|
|
20240116,091000,358647850,38050,38200,38200,38050,1544
|
|
20240116,090900,299877950,38150,38100,38200,38100,975
|
|
20240116,090800,262683400,38100,38050,38100,38050,250
|
|
20240116,090700,253161200,38050,38050,38200,38050,207
|
|
20240116,090600,245273550,38050,38050,38200,38050,166
|
|
20240116,090500,238945850,38200,38050,38200,38050,1599
|
|
20240116,090400,178010900,38050,38050,38050,38000,412
|
|
20240116,090300,162335050,38050,38150,38150,38050,626
|
|
20240116,090200,138494600,38200,38100,38200,38050,524
|
|
20240116,090100,118510800,38050,38200,38200,38050,619
|
|
20240116,090000,94903150,38200,38200,38500,38200,2470
|