753 lines
41 KiB
CSV
753 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,213000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,212900,42297929650,41750,41750,41750,41750,0
|
|
20240116,212800,42297929650,41750,41750,41750,41750,0
|
|
20240116,212700,42297929650,41750,41750,41750,41750,0
|
|
20240116,212600,42297929650,41750,41750,41750,41750,0
|
|
20240116,212500,42297929650,41750,41750,41750,41750,0
|
|
20240116,212400,42297929650,41750,41750,41750,41750,0
|
|
20240116,212300,42297929650,41750,41750,41750,41750,0
|
|
20240116,212200,42297929650,41750,41750,41750,41750,0
|
|
20240116,212100,42297929650,41750,41750,41750,41750,0
|
|
20240116,212000,42297929650,41750,41750,41750,41750,0
|
|
20240116,211900,42297929650,41750,41750,41750,41750,0
|
|
20240116,211800,42297929650,41750,41750,41750,41750,0
|
|
20240116,211700,42297929650,41750,41750,41750,41750,0
|
|
20240116,211600,42297929650,41750,41750,41750,41750,0
|
|
20240116,211500,42297929650,41750,41750,41750,41750,0
|
|
20240116,211400,42297929650,41750,41750,41750,41750,0
|
|
20240116,211300,42297929650,41750,41750,41750,41750,0
|
|
20240116,211200,42297929650,41750,41750,41750,41750,0
|
|
20240116,211100,42297929650,41750,41750,41750,41750,0
|
|
20240116,211000,42297929650,41750,41750,41750,41750,0
|
|
20240116,210900,42297929650,41750,41750,41750,41750,0
|
|
20240116,210800,42297929650,41750,41750,41750,41750,0
|
|
20240116,210700,42297929650,41750,41750,41750,41750,0
|
|
20240116,210600,42297929650,41750,41750,41750,41750,0
|
|
20240116,210500,42297929650,41750,41750,41750,41750,0
|
|
20240116,210400,42297929650,41750,41750,41750,41750,0
|
|
20240116,210300,42297929650,41750,41750,41750,41750,0
|
|
20240116,210200,42297929650,41750,41750,41750,41750,0
|
|
20240116,210100,42297929650,41750,41750,41750,41750,0
|
|
20240116,210000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,205900,42297929650,41750,41750,41750,41750,0
|
|
20240116,205800,42297929650,41750,41750,41750,41750,0
|
|
20240116,205700,42297929650,41750,41750,41750,41750,0
|
|
20240116,205600,42297929650,41750,41750,41750,41750,0
|
|
20240116,205500,42297929650,41750,41750,41750,41750,0
|
|
20240116,205400,42297929650,41750,41750,41750,41750,0
|
|
20240116,205300,42297929650,41750,41750,41750,41750,0
|
|
20240116,205200,42297929650,41750,41750,41750,41750,0
|
|
20240116,205100,42297929650,41750,41750,41750,41750,0
|
|
20240116,205000,42297929650,41750,41750,41750,41750,0
|
|
20240116,204900,42297929650,41750,41750,41750,41750,0
|
|
20240116,204800,42297929650,41750,41750,41750,41750,0
|
|
20240116,204700,42297929650,41750,41750,41750,41750,0
|
|
20240116,204600,42297929650,41750,41750,41750,41750,0
|
|
20240116,204500,42297929650,41750,41750,41750,41750,0
|
|
20240116,204400,42297929650,41750,41750,41750,41750,0
|
|
20240116,204300,42297929650,41750,41750,41750,41750,0
|
|
20240116,204200,42297929650,41750,41750,41750,41750,0
|
|
20240116,204100,42297929650,41750,41750,41750,41750,0
|
|
20240116,204000,42297929650,41750,41750,41750,41750,0
|
|
20240116,203900,42297929650,41750,41750,41750,41750,0
|
|
20240116,203800,42297929650,41750,41750,41750,41750,0
|
|
20240116,203700,42297929650,41750,41750,41750,41750,0
|
|
20240116,203600,42297929650,41750,41750,41750,41750,0
|
|
20240116,203500,42297929650,41750,41750,41750,41750,0
|
|
20240116,203400,42297929650,41750,41750,41750,41750,0
|
|
20240116,203300,42297929650,41750,41750,41750,41750,0
|
|
20240116,203200,42297929650,41750,41750,41750,41750,0
|
|
20240116,203100,42297929650,41750,41750,41750,41750,0
|
|
20240116,203000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,202900,42297929650,41750,41750,41750,41750,0
|
|
20240116,202800,42297929650,41750,41750,41750,41750,0
|
|
20240116,202700,42297929650,41750,41750,41750,41750,0
|
|
20240116,202600,42297929650,41750,41750,41750,41750,0
|
|
20240116,202500,42297929650,41750,41750,41750,41750,0
|
|
20240116,202400,42297929650,41750,41750,41750,41750,0
|
|
20240116,202300,42297929650,41750,41750,41750,41750,0
|
|
20240116,202200,42297929650,41750,41750,41750,41750,0
|
|
20240116,202100,42297929650,41750,41750,41750,41750,0
|
|
20240116,202000,42297929650,41750,41750,41750,41750,0
|
|
20240116,201900,42297929650,41750,41750,41750,41750,0
|
|
20240116,201800,42297929650,41750,41750,41750,41750,0
|
|
20240116,201700,42297929650,41750,41750,41750,41750,0
|
|
20240116,201600,42297929650,41750,41750,41750,41750,0
|
|
20240116,201500,42297929650,41750,41750,41750,41750,0
|
|
20240116,201400,42297929650,41750,41750,41750,41750,0
|
|
20240116,201300,42297929650,41750,41750,41750,41750,0
|
|
20240116,201200,42297929650,41750,41750,41750,41750,0
|
|
20240116,201100,42297929650,41750,41750,41750,41750,0
|
|
20240116,201000,42297929650,41750,41750,41750,41750,0
|
|
20240116,200900,42297929650,41750,41750,41750,41750,0
|
|
20240116,200800,42297929650,41750,41750,41750,41750,0
|
|
20240116,200700,42297929650,41750,41750,41750,41750,0
|
|
20240116,200600,42297929650,41750,41750,41750,41750,0
|
|
20240116,200500,42297929650,41750,41750,41750,41750,0
|
|
20240116,200400,42297929650,41750,41750,41750,41750,0
|
|
20240116,200300,42297929650,41750,41750,41750,41750,0
|
|
20240116,200200,42297929650,41750,41750,41750,41750,0
|
|
20240116,200100,42297929650,41750,41750,41750,41750,0
|
|
20240116,200000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,195900,42297929650,41750,41750,41750,41750,0
|
|
20240116,195800,42297929650,41750,41750,41750,41750,0
|
|
20240116,195700,42297929650,41750,41750,41750,41750,0
|
|
20240116,195600,42297929650,41750,41750,41750,41750,0
|
|
20240116,195500,42297929650,41750,41750,41750,41750,0
|
|
20240116,195400,42297929650,41750,41750,41750,41750,0
|
|
20240116,195300,42297929650,41750,41750,41750,41750,0
|
|
20240116,195200,42297929650,41750,41750,41750,41750,0
|
|
20240116,195100,42297929650,41750,41750,41750,41750,0
|
|
20240116,195000,42297929650,41750,41750,41750,41750,0
|
|
20240116,194900,42297929650,41750,41750,41750,41750,0
|
|
20240116,194800,42297929650,41750,41750,41750,41750,0
|
|
20240116,194700,42297929650,41750,41750,41750,41750,0
|
|
20240116,194600,42297929650,41750,41750,41750,41750,0
|
|
20240116,194500,42297929650,41750,41750,41750,41750,0
|
|
20240116,194400,42297929650,41750,41750,41750,41750,0
|
|
20240116,194300,42297929650,41750,41750,41750,41750,0
|
|
20240116,194200,42297929650,41750,41750,41750,41750,0
|
|
20240116,194100,42297929650,41750,41750,41750,41750,0
|
|
20240116,194000,42297929650,41750,41750,41750,41750,0
|
|
20240116,193900,42297929650,41750,41750,41750,41750,0
|
|
20240116,193800,42297929650,41750,41750,41750,41750,0
|
|
20240116,193700,42297929650,41750,41750,41750,41750,0
|
|
20240116,193600,42297929650,41750,41750,41750,41750,0
|
|
20240116,193500,42297929650,41750,41750,41750,41750,0
|
|
20240116,193400,42297929650,41750,41750,41750,41750,0
|
|
20240116,193300,42297929650,41750,41750,41750,41750,0
|
|
20240116,193200,42297929650,41750,41750,41750,41750,0
|
|
20240116,193100,42297929650,41750,41750,41750,41750,0
|
|
20240116,193000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,192900,42297929650,41750,41750,41750,41750,0
|
|
20240116,192800,42297929650,41750,41750,41750,41750,0
|
|
20240116,192700,42297929650,41750,41750,41750,41750,0
|
|
20240116,192600,42297929650,41750,41750,41750,41750,0
|
|
20240116,192500,42297929650,41750,41750,41750,41750,0
|
|
20240116,192400,42297929650,41750,41750,41750,41750,0
|
|
20240116,192300,42297929650,41750,41750,41750,41750,0
|
|
20240116,192200,42297929650,41750,41750,41750,41750,0
|
|
20240116,192100,42297929650,41750,41750,41750,41750,0
|
|
20240116,192000,42297929650,41750,41750,41750,41750,0
|
|
20240116,191900,42297929650,41750,41750,41750,41750,0
|
|
20240116,191800,42297929650,41750,41750,41750,41750,0
|
|
20240116,191700,42297929650,41750,41750,41750,41750,0
|
|
20240116,191600,42297929650,41750,41750,41750,41750,0
|
|
20240116,191500,42297929650,41750,41750,41750,41750,0
|
|
20240116,191400,42297929650,41750,41750,41750,41750,0
|
|
20240116,191300,42297929650,41750,41750,41750,41750,0
|
|
20240116,191200,42297929650,41750,41750,41750,41750,0
|
|
20240116,191100,42297929650,41750,41750,41750,41750,0
|
|
20240116,191000,42297929650,41750,41750,41750,41750,0
|
|
20240116,190900,42297929650,41750,41750,41750,41750,0
|
|
20240116,190800,42297929650,41750,41750,41750,41750,0
|
|
20240116,190700,42297929650,41750,41750,41750,41750,0
|
|
20240116,190600,42297929650,41750,41750,41750,41750,0
|
|
20240116,190500,42297929650,41750,41750,41750,41750,0
|
|
20240116,190400,42297929650,41750,41750,41750,41750,0
|
|
20240116,190300,42297929650,41750,41750,41750,41750,0
|
|
20240116,190200,42297929650,41750,41750,41750,41750,0
|
|
20240116,190100,42297929650,41750,41750,41750,41750,0
|
|
20240116,190000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,185900,42297929650,41750,41750,41750,41750,0
|
|
20240116,185800,42297929650,41750,41750,41750,41750,0
|
|
20240116,185700,42297929650,41750,41750,41750,41750,0
|
|
20240116,185600,42297929650,41750,41750,41750,41750,0
|
|
20240116,185500,42297929650,41750,41750,41750,41750,0
|
|
20240116,185400,42297929650,41750,41750,41750,41750,0
|
|
20240116,185300,42297929650,41750,41750,41750,41750,0
|
|
20240116,185200,42297929650,41750,41750,41750,41750,0
|
|
20240116,185100,42297929650,41750,41750,41750,41750,0
|
|
20240116,185000,42297929650,41750,41750,41750,41750,0
|
|
20240116,184900,42297929650,41750,41750,41750,41750,0
|
|
20240116,184800,42297929650,41750,41750,41750,41750,0
|
|
20240116,184700,42297929650,41750,41750,41750,41750,0
|
|
20240116,184600,42297929650,41750,41750,41750,41750,0
|
|
20240116,184500,42297929650,41750,41750,41750,41750,0
|
|
20240116,184400,42297929650,41750,41750,41750,41750,0
|
|
20240116,184300,42297929650,41750,41750,41750,41750,0
|
|
20240116,184200,42297929650,41750,41750,41750,41750,0
|
|
20240116,184100,42297929650,41750,41750,41750,41750,0
|
|
20240116,184000,42297929650,41750,41750,41750,41750,0
|
|
20240116,183900,42297929650,41750,41750,41750,41750,0
|
|
20240116,183800,42297929650,41750,41750,41750,41750,0
|
|
20240116,183700,42297929650,41750,41750,41750,41750,0
|
|
20240116,183600,42297929650,41750,41750,41750,41750,0
|
|
20240116,183500,42297929650,41750,41750,41750,41750,0
|
|
20240116,183400,42297929650,41750,41750,41750,41750,0
|
|
20240116,183300,42297929650,41750,41750,41750,41750,0
|
|
20240116,183200,42297929650,41750,41750,41750,41750,0
|
|
20240116,183100,42297929650,41750,41750,41750,41750,0
|
|
20240116,183000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,182900,42297929650,41750,41750,41750,41750,0
|
|
20240116,182800,42297929650,41750,41750,41750,41750,0
|
|
20240116,182700,42297929650,41750,41750,41750,41750,0
|
|
20240116,182600,42297929650,41750,41750,41750,41750,0
|
|
20240116,182500,42297929650,41750,41750,41750,41750,0
|
|
20240116,182400,42297929650,41750,41750,41750,41750,0
|
|
20240116,182300,42297929650,41750,41750,41750,41750,0
|
|
20240116,182200,42297929650,41750,41750,41750,41750,0
|
|
20240116,182100,42297929650,41750,41750,41750,41750,0
|
|
20240116,182000,42297929650,41750,41750,41750,41750,0
|
|
20240116,181900,42297929650,41750,41750,41750,41750,0
|
|
20240116,181800,42297929650,41750,41750,41750,41750,0
|
|
20240116,181700,42297929650,41750,41750,41750,41750,0
|
|
20240116,181600,42297929650,41750,41750,41750,41750,0
|
|
20240116,181500,42297929650,41750,41750,41750,41750,0
|
|
20240116,181400,42297929650,41750,41750,41750,41750,0
|
|
20240116,181300,42297929650,41750,41750,41750,41750,0
|
|
20240116,181200,42297929650,41750,41750,41750,41750,0
|
|
20240116,181100,42297929650,41750,41750,41750,41750,0
|
|
20240116,181000,42297929650,41750,41750,41750,41750,0
|
|
20240116,180900,42297929650,41750,41750,41750,41750,0
|
|
20240116,180800,42297929650,41750,41750,41750,41750,0
|
|
20240116,180700,42297929650,41750,41750,41750,41750,0
|
|
20240116,180600,42297929650,41750,41750,41750,41750,0
|
|
20240116,180500,42297929650,41750,41750,41750,41750,0
|
|
20240116,180400,42297929650,41750,41750,41750,41750,0
|
|
20240116,180300,42297929650,41750,41750,41750,41750,0
|
|
20240116,180200,42297929650,41750,41750,41750,41750,0
|
|
20240116,180100,42297929650,41750,41750,41750,41750,0
|
|
20240116,180000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,175900,42297929650,41750,41750,41750,41750,0
|
|
20240116,175800,42297929650,41750,41750,41750,41750,0
|
|
20240116,175700,42297929650,41750,41750,41750,41750,0
|
|
20240116,175600,42297929650,41750,41750,41750,41750,0
|
|
20240116,175500,42297929650,41750,41750,41750,41750,0
|
|
20240116,175400,42297929650,41750,41750,41750,41750,0
|
|
20240116,175300,42297929650,41750,41750,41750,41750,0
|
|
20240116,175200,42297929650,41750,41750,41750,41750,0
|
|
20240116,175100,42297929650,41750,41750,41750,41750,0
|
|
20240116,175000,42297929650,41750,41750,41750,41750,0
|
|
20240116,174900,42297929650,41750,41750,41750,41750,0
|
|
20240116,174800,42297929650,41750,41750,41750,41750,0
|
|
20240116,174700,42297929650,41750,41750,41750,41750,0
|
|
20240116,174600,42297929650,41750,41750,41750,41750,0
|
|
20240116,174500,42297929650,41750,41750,41750,41750,0
|
|
20240116,174400,42297929650,41750,41750,41750,41750,0
|
|
20240116,174300,42297929650,41750,41750,41750,41750,0
|
|
20240116,174200,42297929650,41750,41750,41750,41750,0
|
|
20240116,174100,42297929650,41750,41750,41750,41750,0
|
|
20240116,174000,42297929650,41750,41750,41750,41750,0
|
|
20240116,173900,42297929650,41750,41750,41750,41750,0
|
|
20240116,173800,42297929650,41750,41750,41750,41750,0
|
|
20240116,173700,42297929650,41750,41750,41750,41750,0
|
|
20240116,173600,42297929650,41750,41750,41750,41750,0
|
|
20240116,173500,42297929650,41750,41750,41750,41750,0
|
|
20240116,173400,42297929650,41750,41750,41750,41750,0
|
|
20240116,173300,42297929650,41750,41750,41750,41750,0
|
|
20240116,173200,42297929650,41750,41750,41750,41750,0
|
|
20240116,173100,42297929650,41750,41750,41750,41750,0
|
|
20240116,173000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,172900,42297929650,41750,41750,41750,41750,0
|
|
20240116,172800,42297929650,41750,41750,41750,41750,0
|
|
20240116,172700,42297929650,41750,41750,41750,41750,0
|
|
20240116,172600,42297929650,41750,41750,41750,41750,0
|
|
20240116,172500,42297929650,41750,41750,41750,41750,0
|
|
20240116,172400,42297929650,41750,41750,41750,41750,0
|
|
20240116,172300,42297929650,41750,41750,41750,41750,0
|
|
20240116,172200,42297929650,41750,41750,41750,41750,0
|
|
20240116,172100,42297929650,41750,41750,41750,41750,0
|
|
20240116,172000,42297929650,41750,41750,41750,41750,0
|
|
20240116,171900,42297929650,41750,41750,41750,41750,0
|
|
20240116,171800,42297929650,41750,41750,41750,41750,0
|
|
20240116,171700,42297929650,41750,41750,41750,41750,0
|
|
20240116,171600,42297929650,41750,41750,41750,41750,0
|
|
20240116,171500,42297929650,41750,41750,41750,41750,0
|
|
20240116,171400,42297929650,41750,41750,41750,41750,0
|
|
20240116,171300,42297929650,41750,41750,41750,41750,0
|
|
20240116,171200,42297929650,41750,41750,41750,41750,0
|
|
20240116,171100,42297929650,41750,41750,41750,41750,0
|
|
20240116,171000,42297929650,41750,41750,41750,41750,0
|
|
20240116,170900,42297929650,41750,41750,41750,41750,0
|
|
20240116,170800,42297929650,41750,41750,41750,41750,0
|
|
20240116,170700,42297929650,41750,41750,41750,41750,0
|
|
20240116,170600,42297929650,41750,41750,41750,41750,0
|
|
20240116,170500,42297929650,41750,41750,41750,41750,0
|
|
20240116,170400,42297929650,41750,41750,41750,41750,0
|
|
20240116,170300,42297929650,41750,41750,41750,41750,0
|
|
20240116,170200,42297929650,41750,41750,41750,41750,0
|
|
20240116,170100,42297929650,41750,41750,41750,41750,0
|
|
20240116,170000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,165900,42297929650,41750,41750,41750,41750,0
|
|
20240116,165800,42297929650,41750,41750,41750,41750,0
|
|
20240116,165700,42297929650,41750,41750,41750,41750,0
|
|
20240116,165600,42297929650,41750,41750,41750,41750,0
|
|
20240116,165500,42297929650,41750,41750,41750,41750,0
|
|
20240116,165400,42297929650,41750,41750,41750,41750,0
|
|
20240116,165300,42297929650,41750,41750,41750,41750,0
|
|
20240116,165200,42297929650,41750,41750,41750,41750,0
|
|
20240116,165100,42297929650,41750,41750,41750,41750,0
|
|
20240116,165000,42297929650,41750,41750,41750,41750,0
|
|
20240116,164900,42297929650,41750,41750,41750,41750,0
|
|
20240116,164800,42297929650,41750,41750,41750,41750,0
|
|
20240116,164700,42297929650,41750,41750,41750,41750,0
|
|
20240116,164600,42297929650,41750,41750,41750,41750,0
|
|
20240116,164500,42297929650,41750,41750,41750,41750,0
|
|
20240116,164400,42297929650,41750,41750,41750,41750,0
|
|
20240116,164300,42297929650,41750,41750,41750,41750,0
|
|
20240116,164200,42297929650,41750,41750,41750,41750,0
|
|
20240116,164100,42297929650,41750,41750,41750,41750,0
|
|
20240116,164000,42297929650,41750,41750,41750,41750,0
|
|
20240116,163900,42297929650,41750,41750,41750,41750,0
|
|
20240116,163800,42297929650,41750,41750,41750,41750,0
|
|
20240116,163700,42297929650,41750,41750,41750,41750,0
|
|
20240116,163600,42297929650,41750,41750,41750,41750,0
|
|
20240116,163500,42297929650,41750,41750,41750,41750,0
|
|
20240116,163400,42297929650,41750,41750,41750,41750,0
|
|
20240116,163300,42297929650,41750,41750,41750,41750,0
|
|
20240116,163200,42297929650,41750,41750,41750,41750,0
|
|
20240116,163100,42297929650,41750,41750,41750,41750,0
|
|
20240116,163000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,162900,42297929650,41750,41750,41750,41750,0
|
|
20240116,162800,42297929650,41750,41750,41750,41750,0
|
|
20240116,162700,42297929650,41750,41750,41750,41750,0
|
|
20240116,162600,42297929650,41750,41750,41750,41750,0
|
|
20240116,162500,42297929650,41750,41750,41750,41750,0
|
|
20240116,162400,42297929650,41750,41750,41750,41750,0
|
|
20240116,162300,42297929650,41750,41750,41750,41750,0
|
|
20240116,162200,42297929650,41750,41750,41750,41750,0
|
|
20240116,162100,42297929650,41750,41750,41750,41750,0
|
|
20240116,162000,42297929650,41750,41750,41750,41750,0
|
|
20240116,161900,42297929650,41750,41750,41750,41750,0
|
|
20240116,161800,42297929650,41750,41750,41750,41750,0
|
|
20240116,161700,42297929650,41750,41750,41750,41750,0
|
|
20240116,161600,42297929650,41750,41750,41750,41750,0
|
|
20240116,161500,42297929650,41750,41750,41750,41750,0
|
|
20240116,161400,42297929650,41750,41750,41750,41750,0
|
|
20240116,161300,42297929650,41750,41750,41750,41750,0
|
|
20240116,161200,42297929650,41750,41750,41750,41750,0
|
|
20240116,161100,42297929650,41750,41750,41750,41750,0
|
|
20240116,161000,42297929650,41750,41750,41750,41750,0
|
|
20240116,160900,42297929650,41750,41750,41750,41750,0
|
|
20240116,160800,42297929650,41750,41750,41750,41750,0
|
|
20240116,160700,42297929650,41750,41750,41750,41750,0
|
|
20240116,160600,42297929650,41750,41750,41750,41750,0
|
|
20240116,160500,42297929650,41750,41750,41750,41750,0
|
|
20240116,160400,42297929650,41750,41750,41750,41750,0
|
|
20240116,160300,42297929650,41750,41750,41750,41750,0
|
|
20240116,160200,42297929650,41750,41750,41750,41750,0
|
|
20240116,160100,42297929650,41750,41750,41750,41750,0
|
|
20240116,160000,42297929650,41750,41750,41750,41750,17806
|
|
20240116,155900,42297929650,41750,41750,41750,41750,0
|
|
20240116,155800,42297929650,41750,41750,41750,41750,0
|
|
20240116,155700,42297929650,41750,41750,41750,41750,0
|
|
20240116,155600,42297929650,41750,41750,41750,41750,0
|
|
20240116,155500,42297929650,41750,41750,41750,41750,0
|
|
20240116,155400,42297929650,41750,41750,41750,41750,0
|
|
20240116,155300,42297929650,41750,41750,41750,41750,0
|
|
20240116,155200,42297929650,41750,41750,41750,41750,0
|
|
20240116,155100,42297929650,41750,41750,41750,41750,0
|
|
20240116,155000,42297929650,41750,41750,41750,41750,0
|
|
20240116,154900,42297929650,41750,41750,41750,41750,0
|
|
20240116,154800,42297929650,41750,41750,41750,41750,0
|
|
20240116,154700,42297929650,41750,41750,41750,41750,0
|
|
20240116,154600,42297929650,41750,41750,41750,41750,0
|
|
20240116,154500,42297929650,41750,41750,41750,41750,0
|
|
20240116,154400,42297929650,41750,41750,41750,41750,0
|
|
20240116,154300,42297929650,41750,41750,41750,41750,0
|
|
20240116,154200,42297929650,41750,41750,41750,41750,0
|
|
20240116,154100,42297929650,41750,41750,41750,41750,0
|
|
20240116,154000,42297929650,41750,41750,41750,41750,0
|
|
20240116,153900,42297929650,41750,41750,41750,41750,0
|
|
20240116,153800,42297929650,41750,41750,41750,41750,0
|
|
20240116,153700,42297929650,41750,41750,41750,41750,0
|
|
20240116,153600,42297929650,41750,41750,41750,41750,0
|
|
20240116,153500,42297929650,41750,41750,41750,41750,0
|
|
20240116,153400,42297929650,41750,41750,41750,41750,0
|
|
20240116,153300,42297929650,41750,41750,41750,41750,0
|
|
20240116,153200,42297929650,41750,41750,41750,41750,0
|
|
20240116,153100,42297929650,41750,41750,41750,41750,0
|
|
20240116,153000,42297929650,41750,41750,41750,41750,35612
|
|
20240116,152900,41554529150,41750,41750,41750,41750,0
|
|
20240116,152800,41554529150,41750,41750,41750,41750,0
|
|
20240116,152700,41554529150,41750,41750,41750,41750,0
|
|
20240116,152600,41554529150,41750,41750,41750,41750,0
|
|
20240116,152500,41554529150,41750,41750,41750,41750,0
|
|
20240116,152400,41554529150,41750,41750,41750,41750,0
|
|
20240116,152300,41554529150,41750,41750,41750,41750,0
|
|
20240116,152200,41554529150,41750,41750,41750,41750,0
|
|
20240116,152100,41554529150,41750,41750,41750,41750,0
|
|
20240116,152000,41554529150,41750,41750,41750,41750,0
|
|
20240116,151900,41554529150,41750,41750,41800,41700,9138
|
|
20240116,151800,41173226100,41750,41750,41800,41700,1907
|
|
20240116,151700,41093601250,41750,41800,41800,41700,2790
|
|
20240116,151600,40977095000,41750,41750,41800,41700,1017
|
|
20240116,151500,40934634000,41750,41800,41800,41700,1854
|
|
20240116,151400,40857240050,41800,41800,41800,41700,2048
|
|
20240116,151300,40771763950,41750,41800,41800,41700,4077
|
|
20240116,151200,40601543550,41800,41750,41800,41700,5563
|
|
20240116,151100,40369281350,41700,41700,41750,41650,3535
|
|
20240116,151000,40221855250,41700,41750,41750,41700,1299
|
|
20240116,150900,40167668350,41750,41700,41750,41650,5194
|
|
20240116,150800,39951015100,41700,41750,41750,41700,634
|
|
20240116,150700,39924557900,41750,41750,41750,41700,1338
|
|
20240116,150600,39868716900,41750,41750,41800,41700,2503
|
|
20240116,150500,39764189850,41750,41750,41750,41700,747
|
|
20240116,150400,39733006550,41750,41750,41800,41700,1479
|
|
20240116,150300,39671272250,41800,41700,41800,41700,2370
|
|
20240116,150200,39572332050,41700,41700,41750,41700,1244
|
|
20240116,150100,39520435950,41700,41750,41750,41700,712
|
|
20240116,150000,39490720850,41750,41750,41800,41700,3318
|
|
20240116,145900,39352151200,41750,41800,41850,41750,1769
|
|
20240116,145800,39278257100,41800,41800,41850,41750,4039
|
|
20240116,145700,39109435050,41750,41800,41800,41750,2553
|
|
20240116,145600,39002728700,41800,41800,41850,41750,1670
|
|
20240116,145500,38932929450,41850,41850,41850,41750,3999
|
|
20240116,145400,38765825450,41800,41800,41850,41750,4562
|
|
20240116,145300,38575134550,41800,41800,41800,41750,852
|
|
20240116,145200,38539542650,41750,41750,41800,41750,801
|
|
20240116,145100,38506083450,41800,41750,41850,41750,2244
|
|
20240116,145000,38412235550,41750,41850,41850,41750,2346
|
|
20240116,144900,38314160400,41800,41850,41850,41800,640
|
|
20240116,144800,38287398100,41800,41800,41850,41750,3697
|
|
20240116,144700,38132817750,41800,41850,41850,41800,608
|
|
20240116,144600,38107381300,41850,41850,41850,41800,2807
|
|
20240116,144500,37989923100,41850,41750,41850,41750,6189
|
|
20240116,144400,37731235150,41750,41700,41800,41700,3552
|
|
20240116,144300,37582937250,41700,41700,41750,41650,1178
|
|
20240116,144200,37533804100,41700,41700,41750,41650,7041
|
|
20240116,144100,37240195950,41700,41650,41700,41600,1655
|
|
20240116,144000,37171275050,41650,41650,41700,41650,1155
|
|
20240116,143900,37123166850,41650,41650,41700,41600,3702
|
|
20240116,143800,36968992650,41650,41600,41650,41600,1718
|
|
20240116,143700,36897514850,41600,41600,41600,41550,335
|
|
20240116,143600,36883583150,41600,41550,41600,41550,2303
|
|
20240116,143500,36787811550,41550,41550,41600,41550,537
|
|
20240116,143400,36765480050,41550,41550,41600,41550,320
|
|
20240116,143300,36752179400,41600,41550,41600,41550,1666
|
|
20240116,143200,36682897400,41550,41550,41550,41500,1347
|
|
20240116,143100,36626983700,41550,41500,41550,41500,914
|
|
20240116,143000,36589015650,41500,41550,41600,41500,5497
|
|
20240116,142900,36360593550,41550,41600,41600,41550,524
|
|
20240116,142800,36338814550,41600,41550,41600,41550,218
|
|
20240116,142700,36329749450,41550,41550,41600,41550,1571
|
|
20240116,142600,36264404600,41600,41600,41600,41550,850
|
|
20240116,142500,36229065500,41600,41600,41650,41550,651
|
|
20240116,142400,36201976550,41600,41600,41650,41550,2168
|
|
20240116,142300,36111736700,41600,41650,41650,41550,419
|
|
20240116,142200,36094313550,41600,41650,41700,41550,1068
|
|
20240116,142100,36049841500,41650,41500,41650,41500,2202
|
|
20240116,142000,35958204100,41550,41650,41650,41550,4277
|
|
20240116,141900,35780327000,41650,41650,41700,41600,2080
|
|
20240116,141800,35693713600,41700,41600,41700,41600,2155
|
|
20240116,141700,35603956000,41600,41650,41650,41600,897
|
|
20240116,141600,35566600250,41700,41700,41700,41650,1296
|
|
20240116,141500,35512618700,41700,41600,41700,41600,2259
|
|
20240116,141400,35418533150,41650,41600,41650,41600,384
|
|
20240116,141300,35402545500,41600,41700,41700,41600,1278
|
|
20240116,141200,35349319800,41650,41650,41700,41600,1482
|
|
20240116,141100,35287583900,41650,41650,41650,41600,428
|
|
20240116,141000,35269761250,41650,41600,41650,41550,2921
|
|
20240116,140900,35148245000,41600,41550,41600,41500,1569
|
|
20240116,140800,35083047900,41500,41500,41550,41500,652
|
|
20240116,140700,35055961800,41500,41550,41550,41450,281
|
|
20240116,140600,35044298500,41500,41450,41550,41450,2120
|
|
20240116,140500,34956320900,41450,41500,41500,41450,554
|
|
20240116,140400,34933349700,41450,41500,41500,41450,752
|
|
20240116,140300,34902145400,41500,41450,41550,41450,3183
|
|
20240116,140200,34770103750,41500,41500,41500,41450,304
|
|
20240116,140100,34757492000,41500,41450,41500,41450,241
|
|
20240116,140000,34747494400,41500,41400,41500,41400,1927
|
|
20240116,135900,34667600800,41400,41450,41450,41400,136
|
|
20240116,135800,34661969600,41400,41400,41450,41400,321
|
|
20240116,135700,34648672200,41400,41400,41450,41400,451
|
|
20240116,135600,34630000200,41450,41450,41450,41400,787
|
|
20240116,135500,34597402650,41450,41400,41450,41400,296
|
|
20240116,135400,34585140950,41400,41450,41450,41400,384
|
|
20240116,135300,34569234350,41450,41450,41450,41400,654
|
|
20240116,135200,34542130600,41450,41400,41450,41400,631
|
|
20240116,135100,34515987150,41400,41300,41400,41300,559
|
|
20240116,135000,34492877950,41300,41250,41300,41250,2264
|
|
20240116,134900,34399385400,41250,41300,41300,41250,742
|
|
20240116,134800,34368772200,41300,41300,41350,41300,1730
|
|
20240116,134700,34297287650,41300,41300,41300,41200,4911
|
|
20240116,134600,34094604900,41350,41350,41350,41300,374
|
|
20240116,134500,34079147000,41350,41350,41350,41300,869
|
|
20240116,134400,34043248650,41300,41350,41350,41300,1487
|
|
20240116,134300,33981809700,41350,41350,41400,41350,587
|
|
20240116,134200,33957535000,41350,41400,41450,41350,480
|
|
20240116,134100,33937669400,41400,41400,41450,41400,1892
|
|
20240116,134000,33859308950,41400,41400,41450,41400,309
|
|
20240116,133900,33846514700,41450,41450,41450,41400,248
|
|
20240116,133800,33836245450,41450,41450,41450,41450,317
|
|
20240116,133700,33823105800,41400,41450,41450,41400,213
|
|
20240116,133600,33814286750,41450,41400,41450,41350,1283
|
|
20240116,133500,33761172900,41400,41400,41450,41400,1069
|
|
20240116,133400,33716910700,41400,41450,41450,41400,808
|
|
20240116,133300,33683429400,41450,41450,41450,41400,304
|
|
20240116,133200,33670842650,41400,41400,41450,41350,1056
|
|
20240116,133100,33627110100,41400,41400,41450,41350,667
|
|
20240116,133000,33599496250,41450,41400,41450,41350,504
|
|
20240116,132900,33578630850,41400,41400,41400,41350,273
|
|
20240116,132800,33567331100,41400,41450,41450,41400,306
|
|
20240116,132700,33554656000,41450,41400,41450,41400,653
|
|
20240116,132600,33527620650,41450,41350,41450,41350,225
|
|
20240116,132500,33518299800,41350,41350,41400,41350,2357
|
|
20240116,132400,33420787150,41350,41350,41400,41350,1151
|
|
20240116,132300,33373185150,41400,41350,41400,41350,1368
|
|
20240116,132200,33316614500,41400,41350,41400,41350,655
|
|
20240116,132100,33289522300,41400,41350,41400,41350,611
|
|
20240116,132000,33264230250,41350,41400,41400,41350,2237
|
|
20240116,131900,33171698450,41400,41450,41450,41400,187
|
|
20240116,131800,33163954250,41400,41400,41450,41350,2625
|
|
20240116,131700,33055276900,41400,41450,41500,41400,1169
|
|
20240116,131600,33006827250,41450,41450,41500,41450,942
|
|
20240116,131500,32967780800,41450,41500,41500,41450,1458
|
|
20240116,131400,32907287400,41500,41550,41600,41500,221
|
|
20240116,131300,32898108150,41550,41600,41600,41550,282
|
|
20240116,131200,32886390350,41600,41550,41600,41550,375
|
|
20240116,131100,32870801650,41550,41600,41600,41550,424
|
|
20240116,131000,32853164850,41600,41550,41600,41500,1209
|
|
20240116,130900,32802929600,41550,41500,41600,41500,421
|
|
20240116,130800,32785432550,41500,41600,41600,41500,1040
|
|
20240116,130700,32742219350,41550,41550,41600,41550,212
|
|
20240116,130600,32733410000,41600,41550,41600,41550,567
|
|
20240116,130500,32709848400,41600,41450,41600,41450,1910
|
|
20240116,130400,32630640400,41450,41600,41600,41450,1820
|
|
20240116,130300,32555077100,41600,41600,41650,41550,861
|
|
20240116,130200,32519264400,41550,41600,41600,41550,1113
|
|
20240116,130100,32472990450,41600,41500,41600,41500,424
|
|
20240116,130000,32455367550,41500,41550,41550,41500,1619
|
|
20240116,125900,32388176350,41500,41650,41700,41500,2102
|
|
20240116,125800,32300794150,41700,41700,41700,41650,3365
|
|
20240116,125700,32160500150,41650,41650,41650,41600,231
|
|
20240116,125600,32150879400,41650,41650,41700,41600,1052
|
|
20240116,125500,32107070050,41650,41650,41650,41600,1053
|
|
20240116,125400,32063213300,41650,41650,41650,41600,100
|
|
20240116,125300,32059052450,41600,41600,41650,41550,1052
|
|
20240116,125200,32015286800,41550,41600,41600,41550,907
|
|
20240116,125100,31977593800,41600,41500,41600,41450,1076
|
|
20240116,125000,31932898100,41500,41500,41550,41450,679
|
|
20240116,124900,31904727700,41500,41450,41500,41450,1082
|
|
20240116,124800,31859860000,41400,41450,41500,41350,2519
|
|
20240116,124700,31755520400,41500,41550,41600,41500,1686
|
|
20240116,124600,31685526050,41550,41550,41600,41500,1319
|
|
20240116,124500,31630730450,41600,41550,41600,41500,764
|
|
20240116,124400,31598989350,41550,41600,41600,41550,794
|
|
20240116,124300,31565983050,41600,41600,41600,41500,1821
|
|
20240116,124200,31490329750,41550,41650,41650,41550,989
|
|
20240116,124100,31449182350,41650,41600,41650,41600,951
|
|
20240116,124000,31409620550,41600,41600,41600,41550,534
|
|
20240116,123900,31387408850,41600,41600,41650,41550,569
|
|
20240116,123800,31363741800,41650,41600,41700,41600,805
|
|
20240116,123700,31330238150,41550,41650,41700,41550,3197
|
|
20240116,123600,31197138700,41650,41650,41700,41600,757
|
|
20240116,123500,31165609400,41650,41550,41700,41500,652
|
|
20240116,123400,31138487500,41550,41650,41650,41550,703
|
|
20240116,123300,31109269350,41700,41650,41700,41600,5012
|
|
20240116,123200,30900479250,41700,41750,41800,41700,1406
|
|
20240116,123100,30841817650,41800,41850,41900,41700,3004
|
|
20240116,123000,30716188150,41850,41900,41900,41850,3761
|
|
20240116,122900,30558719850,41900,41850,41900,41800,3837
|
|
20240116,122800,30398157650,41850,41850,41850,41800,1122
|
|
20240116,122700,30351221150,41850,41750,41850,41750,2627
|
|
20240116,122600,30241389500,41800,41750,41800,41700,5245
|
|
20240116,122500,30022258150,41750,41650,41750,41650,2907
|
|
20240116,122400,29901059650,41650,41650,41700,41650,886
|
|
20240116,122300,29864132700,41700,41650,41700,41600,1331
|
|
20240116,122200,29808689800,41650,41650,41650,41600,756
|
|
20240116,122100,29777210050,41600,41700,41700,41600,1521
|
|
20240116,122000,29713860300,41700,41750,41750,41650,1597
|
|
20240116,121900,29647265250,41700,41700,41750,41650,888
|
|
20240116,121800,29610221250,41700,41700,41750,41650,1877
|
|
20240116,121700,29531939750,41700,41750,41750,41700,1379
|
|
20240116,121600,29474407250,41700,41750,41800,41700,7216
|
|
20240116,121500,29173138700,41700,41700,41750,41650,3959
|
|
20240116,121400,29008053050,41700,41650,41700,41650,562
|
|
20240116,121300,28984638450,41650,41650,41700,41600,3624
|
|
20240116,121200,28833639500,41650,41650,41650,41600,2946
|
|
20240116,121100,28710949950,41650,41600,41650,41600,988
|
|
20240116,121000,28669846800,41600,41500,41650,41450,9502
|
|
20240116,120900,28274866900,41450,41450,41500,41400,411
|
|
20240116,120800,28257828550,41400,41400,41450,41300,1992
|
|
20240116,120700,28175377450,41400,41400,41400,41350,1145
|
|
20240116,120600,28128026450,41400,41450,41450,41350,1066
|
|
20240116,120500,28083895100,41400,41400,41450,41400,699
|
|
20240116,120400,28054956250,41400,41450,41450,41350,1230
|
|
20240116,120300,28004037000,41450,41500,41500,41400,3920
|
|
20240116,120200,27841486550,41500,41450,41500,41450,1058
|
|
20240116,120100,27797580450,41500,41450,41500,41400,3309
|
|
20240116,120000,27660398300,41450,41400,41450,41400,891
|
|
20240116,115900,27623496850,41450,41400,41450,41350,2572
|
|
20240116,115800,27516993350,41350,41350,41400,41350,479
|
|
20240116,115700,27497167800,41400,41400,41400,41350,360
|
|
20240116,115600,27482269950,41350,41400,41400,41350,529
|
|
20240116,115500,27460383200,41400,41350,41400,41300,1294
|
|
20240116,115400,27406869100,41350,41300,41350,41300,3292
|
|
20240116,115300,27270803850,41300,41300,41300,41250,555
|
|
20240116,115200,27247889250,41250,41300,41300,41200,2120
|
|
20240116,115100,27160439050,41300,41250,41300,41250,590
|
|
20240116,115000,27136075600,41250,41250,41250,41200,2505
|
|
20240116,114900,27032746200,41250,41200,41300,41200,1319
|
|
20240116,114800,26978343650,41250,41200,41250,41200,224
|
|
20240116,114700,26969108350,41250,41250,41300,41200,888
|
|
20240116,114600,26932476500,41300,41300,41300,41250,478
|
|
20240116,114500,26912750800,41300,41250,41300,41200,1914
|
|
20240116,114400,26833798650,41300,41300,41300,41250,316
|
|
20240116,114300,26820750400,41250,41250,41300,41200,2584
|
|
20240116,114200,26714161000,41200,41200,41250,41200,654
|
|
20240116,114100,26687192400,41200,41250,41250,41200,834
|
|
20240116,114000,26652829100,41200,41250,41250,41200,708
|
|
20240116,113900,26623656150,41250,41200,41250,41200,288
|
|
20240116,113800,26611782650,41200,41250,41250,41200,172
|
|
20240116,113700,26604691600,41200,41250,41250,41200,360
|
|
20240116,113600,26589849600,41200,41150,41250,41100,3722
|
|
20240116,113500,26436543650,41100,41150,41200,41100,380
|
|
20240116,113400,26420906450,41150,41150,41200,41150,1924
|
|
20240116,113300,26341731550,41200,41100,41200,41100,1167
|
|
20240116,113200,26293695500,41150,41100,41200,41100,575
|
|
20240116,113100,26270039150,41150,41150,41200,41100,371
|
|
20240116,113000,26254775200,41100,41150,41150,41050,1975
|
|
20240116,112900,26173595650,41150,41200,41250,41100,1718
|
|
20240116,112800,26102837950,41200,41250,41300,41200,2010
|
|
20240116,112700,26019925250,41250,41300,41300,41250,291
|
|
20240116,112600,26007913850,41300,41300,41300,41200,1847
|
|
20240116,112500,25931725350,41300,41300,41300,41250,519
|
|
20240116,112400,25910294750,41250,41250,41250,41200,1196
|
|
20240116,112300,25860967850,41250,41200,41250,41200,1324
|
|
20240116,112200,25806413300,41200,41300,41300,41150,3765
|
|
20240116,112100,25651227450,41300,41400,41400,41300,2408
|
|
20240116,112000,25551672800,41450,41250,41450,41200,7306
|
|
20240116,111900,25249820700,41250,41200,41250,41150,1069
|
|
20240116,111800,25205771200,41200,41200,41200,41150,1760
|
|
20240116,111700,25133273000,41200,41150,41200,41100,959
|
|
20240116,111600,25093798550,41150,41100,41150,41050,3110
|
|
20240116,111500,24965888850,41050,41050,41100,41000,1156
|
|
20240116,111400,24918428100,41050,41100,41100,41000,1301
|
|
20240116,111300,24865031850,41100,41100,41150,41050,1836
|
|
20240116,111200,24789540650,41100,41050,41150,41000,5267
|
|
20240116,111100,24573352500,41050,40950,41050,40950,1669
|
|
20240116,111000,24504933100,40950,40900,41000,40900,708
|
|
20240116,110900,24475938550,40900,40900,40950,40850,907
|
|
20240116,110800,24438843750,40900,40950,40950,40900,2328
|
|
20240116,110700,24343587200,40950,40900,40950,40850,2885
|
|
20240116,110600,24225588600,40850,40850,40900,40800,1834
|
|
20240116,110500,24150668300,40850,40800,40850,40750,1370
|
|
20240116,110400,24094750300,40800,40600,40800,40600,8294
|
|
20240116,110300,23756739750,40600,40650,40650,40600,1084
|
|
20240116,110200,23712676100,40600,40650,40700,40600,892
|
|
20240116,110100,23676440900,40700,40700,40700,40600,1110
|
|
20240116,110000,23631320150,40650,40600,40700,40600,868
|
|
20240116,105900,23596033200,40600,40650,40650,40600,1072
|
|
20240116,105800,23552468400,40600,40600,40650,40600,1048
|
|
20240116,105700,23509917000,40550,40550,40600,40550,489
|
|
20240116,105600,23490080900,40600,40550,40600,40550,694
|
|
20240116,105500,23461927350,40550,40600,40600,40500,2394
|
|
20240116,105400,23364847050,40600,40600,40600,40500,483
|
|
20240116,105300,23345260050,40600,40500,40600,40450,1541
|
|
20240116,105200,23282818000,40500,40450,40500,40400,1564
|
|
20240116,105100,23219529600,40450,40450,40500,40400,170
|
|
20240116,105000,23212653900,40450,40450,40500,40400,1756
|
|
20240116,104900,23141673400,40450,40450,40500,40400,486
|
|
20240116,104800,23122019900,40450,40350,40450,40350,4717
|
|
20240116,104700,22931363600,40400,40350,40400,40350,248
|
|
20240116,104600,22921353950,40350,40300,40400,40300,922
|
|
20240116,104500,22884145700,40300,40300,40350,40300,633
|
|
20240116,104400,22858628350,40250,40350,40350,40100,2329
|
|
20240116,104300,22764884750,40300,40300,40400,40250,1029
|
|
20240116,104200,22723372800,40300,40300,40350,40300,585
|
|
20240116,104100,22699779750,40300,40300,40350,40150,1974
|
|
20240116,104000,22620386950,40250,40300,40350,40250,2154
|
|
20240116,103900,22533647350,40300,40400,40400,40250,2537
|
|
20240116,103800,22431351900,40400,40400,40400,40350,579
|
|
20240116,103700,22407981350,40350,40400,40400,40300,1730
|
|
20240116,103600,22338195800,40350,40300,40400,40300,4344
|
|
20240116,103500,22162897100,40300,40300,40350,40300,3765
|
|
20240116,103400,22011056300,40250,40250,40300,40200,4432
|
|
20240116,103300,21832564100,40250,40250,40300,40200,937
|
|
20240116,103200,21794839100,40250,40300,40300,40200,785
|
|
20240116,103100,21763229500,40300,40150,40350,40150,7412
|
|
20240116,103000,21464803300,40200,40150,40200,40100,1753
|
|
20240116,102900,21394432500,40150,40100,40150,40000,2408
|
|
20240116,102800,21297906300,40050,39950,40100,39950,1705
|
|
20240116,102700,21229642800,39950,40050,40050,39950,3150
|
|
20240116,102600,21103689050,40050,40000,40050,40000,644
|
|
20240116,102500,21077911350,40000,40050,40050,39950,2076
|
|
20240116,102400,20994869600,40000,40050,40050,39950,933
|
|
20240116,102300,20957538250,40100,39950,40100,39950,2863
|
|
20240116,102200,20843053900,39950,40050,40100,39950,6147
|
|
20240116,102100,20597160900,40100,40150,40150,40050,1964
|
|
20240116,102000,20518371550,40100,40200,40200,40100,1079
|
|
20240116,101900,20475057200,40200,40050,40200,40000,4788
|
|
20240116,101800,20283128500,40050,40000,40100,40000,986
|
|
20240116,101700,20243638350,40050,40050,40100,40000,1914
|
|
20240116,101600,20167001350,40050,40150,40150,40000,2042
|
|
20240116,101500,20085214750,40050,40100,40150,40000,4308
|
|
20240116,101400,19912437650,40150,40000,40150,40000,2234
|
|
20240116,101300,19822885250,40050,40050,40050,40000,3709
|
|
20240116,101200,19674418200,40050,39950,40050,39950,2473
|
|
20240116,101100,19575501300,40000,40000,40050,39950,1321
|
|
20240116,101000,19522676500,40000,40150,40150,40000,3599
|
|
20240116,100900,19378571250,40100,40100,40150,40000,2465
|
|
20240116,100800,19279716200,40100,39800,40200,39750,19046
|
|
20240116,100700,18517844850,39850,39750,39850,39750,7604
|
|
20240116,100600,18215189200,39800,39800,39800,39700,5633
|
|
20240116,100500,17991292950,39750,39750,39800,39700,9293
|
|
20240116,100400,17622203450,39700,39800,39850,39650,11651
|
|
20240116,100300,17159618850,39800,39900,39900,39750,10455
|
|
20240116,100200,16743369200,39850,40050,40050,39850,6075
|
|
20240116,100100,16500817800,40000,40100,40100,39950,4263
|
|
20240116,100000,16330179900,40050,39950,40100,39950,5445
|
|
20240116,095900,16112255850,39950,39900,40050,39900,9223
|
|
20240116,095800,15743334900,39950,39800,39950,39800,9378
|
|
20240116,095700,15369452900,39800,39900,39950,39750,8322
|
|
20240116,095600,15037939600,39850,39850,39950,39750,12363
|
|
20240116,095500,14545467850,39850,39850,39950,39800,7617
|
|
20240116,095400,14241657100,39800,40000,40000,39800,8457
|
|
20240116,095300,13904177250,40000,40000,40050,39850,9439
|
|
20240116,095200,13526806050,39950,40050,40050,39800,6482
|
|
20240116,095100,13268271600,40050,39800,40100,39700,19952
|
|
20240116,095000,12473157950,39750,40000,40000,39750,17413
|
|
20240116,094900,11779021900,39950,40100,40100,39950,11470
|
|
20240116,094800,11319945400,40100,40000,40150,40000,6759
|
|
20240116,094700,11049198150,40000,40150,40200,39900,14850
|
|
20240116,094600,10455083950,40200,40300,40350,40000,21201
|
|
20240116,094500,9605031250,40300,40400,40500,40200,12945
|
|
20240116,094400,9083619950,40500,40600,40650,40350,6335
|
|
20240116,094300,8827126450,40500,40400,40700,40350,13349
|
|
20240116,094200,8286515600,40400,40450,40450,40200,18929
|
|
20240116,094100,7522468800,40450,40550,40600,40450,3727
|
|
20240116,094000,7371585100,40500,40600,40650,40400,33738
|
|
20240116,093900,6005154900,40600,40650,40700,40600,11294
|
|
20240116,093800,5546337400,40700,40950,40950,40700,15613
|
|
20240116,093700,4909147950,40900,41050,41050,40900,1391
|
|
20240116,093600,4852195700,41050,41100,41150,41050,1793
|
|
20240116,093500,4778432200,41100,41000,41150,40950,10568
|
|
20240116,093400,4345140000,41000,41100,41100,41000,2411
|
|
20240116,093300,4246203850,41100,41100,41200,41050,3449
|
|
20240116,093200,4104363200,41100,41150,41150,41050,3762
|
|
20240116,093100,3949719650,41150,41200,41250,41150,288
|
|
20240116,093000,3937858200,41200,41200,41250,41200,1727
|
|
20240116,092900,3866698950,41250,41250,41300,41250,2742
|
|
20240116,092800,3753590550,41250,41300,41350,41250,1127
|
|
20240116,092700,3707063550,41300,41300,41350,41300,494
|
|
20240116,092600,3686661000,41300,41250,41300,41250,656
|
|
20240116,092500,3659573850,41250,41250,41250,41250,1154
|
|
20240116,092400,3611971350,41250,41200,41250,41200,2079
|
|
20240116,092300,3526272300,41200,41350,41350,41200,1936
|
|
20240116,092200,3446360500,41350,41350,41400,41350,334
|
|
20240116,092100,3432549400,41300,41350,41350,41250,1813
|
|
20240116,092000,3357666400,41350,41350,41350,41300,713
|
|
20240116,091900,3328186400,41350,41300,41350,41300,872
|
|
20240116,091800,3292162800,41300,41350,41350,41300,1703
|
|
20240116,091700,3221766550,41350,41350,41350,41250,2053
|
|
20240116,091600,3136988750,41350,41350,41400,41250,2494
|
|
20240116,091500,3033988550,41400,41500,41500,41300,2728
|
|
20240116,091400,2921129400,41450,41200,41600,41200,10014
|
|
20240116,091300,2506145350,41200,41000,41200,41000,2626
|
|
20240116,091200,2398267750,41000,40900,41050,40900,2442
|
|
20240116,091100,2298168400,40950,41000,41000,40900,2105
|
|
20240116,091000,2211983900,41000,41000,41050,40950,1554
|
|
20240116,090900,2148299400,41000,40950,41000,40950,1011
|
|
20240116,090800,2106848700,40950,40950,41050,40900,2744
|
|
20240116,090700,1994464850,40900,41100,41100,40900,7504
|
|
20240116,090600,1686824750,41050,41300,41350,41050,8676
|
|
20240116,090500,1329462950,41350,41350,41350,41300,3850
|
|
20240116,090400,1170325600,41350,41250,41350,41250,2276
|
|
20240116,090300,1076363500,41300,41200,41300,41150,2486
|
|
20240116,090200,973829700,41200,40900,41250,40900,3279
|
|
20240116,090100,838846700,40950,40800,41200,40750,5542
|
|
20240116,090000,611647750,40800,41000,41000,40700,14293
|