732 lines
39 KiB
CSV
732 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,210900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,210800,8301007650,32650,32650,32650,32650,0
|
|
20240103,210700,8301007650,32650,32650,32650,32650,0
|
|
20240103,210600,8301007650,32650,32650,32650,32650,0
|
|
20240103,210500,8301007650,32650,32650,32650,32650,0
|
|
20240103,210400,8301007650,32650,32650,32650,32650,0
|
|
20240103,210300,8301007650,32650,32650,32650,32650,0
|
|
20240103,210200,8301007650,32650,32650,32650,32650,0
|
|
20240103,210100,8301007650,32650,32650,32650,32650,0
|
|
20240103,210000,8301007650,32650,32650,32650,32650,0
|
|
20240103,205900,8301007650,32650,32650,32650,32650,0
|
|
20240103,205800,8301007650,32650,32650,32650,32650,0
|
|
20240103,205700,8301007650,32650,32650,32650,32650,0
|
|
20240103,205600,8301007650,32650,32650,32650,32650,0
|
|
20240103,205500,8301007650,32650,32650,32650,32650,0
|
|
20240103,205400,8301007650,32650,32650,32650,32650,0
|
|
20240103,205300,8301007650,32650,32650,32650,32650,0
|
|
20240103,205200,8301007650,32650,32650,32650,32650,0
|
|
20240103,205100,8301007650,32650,32650,32650,32650,0
|
|
20240103,205000,8301007650,32650,32650,32650,32650,0
|
|
20240103,204900,8301007650,32650,32650,32650,32650,0
|
|
20240103,204800,8301007650,32650,32650,32650,32650,0
|
|
20240103,204700,8301007650,32650,32650,32650,32650,0
|
|
20240103,204600,8301007650,32650,32650,32650,32650,0
|
|
20240103,204500,8301007650,32650,32650,32650,32650,0
|
|
20240103,204400,8301007650,32650,32650,32650,32650,0
|
|
20240103,204300,8301007650,32650,32650,32650,32650,0
|
|
20240103,204200,8301007650,32650,32650,32650,32650,0
|
|
20240103,204100,8301007650,32650,32650,32650,32650,0
|
|
20240103,204000,8301007650,32650,32650,32650,32650,0
|
|
20240103,203900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,203800,8301007650,32650,32650,32650,32650,0
|
|
20240103,203700,8301007650,32650,32650,32650,32650,0
|
|
20240103,203600,8301007650,32650,32650,32650,32650,0
|
|
20240103,203500,8301007650,32650,32650,32650,32650,0
|
|
20240103,203400,8301007650,32650,32650,32650,32650,0
|
|
20240103,203300,8301007650,32650,32650,32650,32650,0
|
|
20240103,203200,8301007650,32650,32650,32650,32650,0
|
|
20240103,203100,8301007650,32650,32650,32650,32650,0
|
|
20240103,203000,8301007650,32650,32650,32650,32650,0
|
|
20240103,202900,8301007650,32650,32650,32650,32650,0
|
|
20240103,202800,8301007650,32650,32650,32650,32650,0
|
|
20240103,202700,8301007650,32650,32650,32650,32650,0
|
|
20240103,202600,8301007650,32650,32650,32650,32650,0
|
|
20240103,202500,8301007650,32650,32650,32650,32650,0
|
|
20240103,202400,8301007650,32650,32650,32650,32650,0
|
|
20240103,202300,8301007650,32650,32650,32650,32650,0
|
|
20240103,202200,8301007650,32650,32650,32650,32650,0
|
|
20240103,202100,8301007650,32650,32650,32650,32650,0
|
|
20240103,202000,8301007650,32650,32650,32650,32650,0
|
|
20240103,201900,8301007650,32650,32650,32650,32650,0
|
|
20240103,201800,8301007650,32650,32650,32650,32650,0
|
|
20240103,201700,8301007650,32650,32650,32650,32650,0
|
|
20240103,201600,8301007650,32650,32650,32650,32650,0
|
|
20240103,201500,8301007650,32650,32650,32650,32650,0
|
|
20240103,201400,8301007650,32650,32650,32650,32650,0
|
|
20240103,201300,8301007650,32650,32650,32650,32650,0
|
|
20240103,201200,8301007650,32650,32650,32650,32650,0
|
|
20240103,201100,8301007650,32650,32650,32650,32650,0
|
|
20240103,201000,8301007650,32650,32650,32650,32650,0
|
|
20240103,200900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,200800,8301007650,32650,32650,32650,32650,0
|
|
20240103,200700,8301007650,32650,32650,32650,32650,0
|
|
20240103,200600,8301007650,32650,32650,32650,32650,0
|
|
20240103,200500,8301007650,32650,32650,32650,32650,0
|
|
20240103,200400,8301007650,32650,32650,32650,32650,0
|
|
20240103,200300,8301007650,32650,32650,32650,32650,0
|
|
20240103,200200,8301007650,32650,32650,32650,32650,0
|
|
20240103,200100,8301007650,32650,32650,32650,32650,0
|
|
20240103,200000,8301007650,32650,32650,32650,32650,0
|
|
20240103,195900,8301007650,32650,32650,32650,32650,0
|
|
20240103,195800,8301007650,32650,32650,32650,32650,0
|
|
20240103,195700,8301007650,32650,32650,32650,32650,0
|
|
20240103,195600,8301007650,32650,32650,32650,32650,0
|
|
20240103,195500,8301007650,32650,32650,32650,32650,0
|
|
20240103,195400,8301007650,32650,32650,32650,32650,0
|
|
20240103,195300,8301007650,32650,32650,32650,32650,0
|
|
20240103,195200,8301007650,32650,32650,32650,32650,0
|
|
20240103,195100,8301007650,32650,32650,32650,32650,0
|
|
20240103,195000,8301007650,32650,32650,32650,32650,0
|
|
20240103,194900,8301007650,32650,32650,32650,32650,0
|
|
20240103,194800,8301007650,32650,32650,32650,32650,0
|
|
20240103,194700,8301007650,32650,32650,32650,32650,0
|
|
20240103,194600,8301007650,32650,32650,32650,32650,0
|
|
20240103,194500,8301007650,32650,32650,32650,32650,0
|
|
20240103,194400,8301007650,32650,32650,32650,32650,0
|
|
20240103,194300,8301007650,32650,32650,32650,32650,0
|
|
20240103,194200,8301007650,32650,32650,32650,32650,0
|
|
20240103,194100,8301007650,32650,32650,32650,32650,0
|
|
20240103,194000,8301007650,32650,32650,32650,32650,0
|
|
20240103,193900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,193800,8301007650,32650,32650,32650,32650,0
|
|
20240103,193700,8301007650,32650,32650,32650,32650,0
|
|
20240103,193600,8301007650,32650,32650,32650,32650,0
|
|
20240103,193500,8301007650,32650,32650,32650,32650,0
|
|
20240103,193400,8301007650,32650,32650,32650,32650,0
|
|
20240103,193300,8301007650,32650,32650,32650,32650,0
|
|
20240103,193200,8301007650,32650,32650,32650,32650,0
|
|
20240103,193100,8301007650,32650,32650,32650,32650,0
|
|
20240103,193000,8301007650,32650,32650,32650,32650,0
|
|
20240103,192900,8301007650,32650,32650,32650,32650,0
|
|
20240103,192800,8301007650,32650,32650,32650,32650,0
|
|
20240103,192700,8301007650,32650,32650,32650,32650,0
|
|
20240103,192600,8301007650,32650,32650,32650,32650,0
|
|
20240103,192500,8301007650,32650,32650,32650,32650,0
|
|
20240103,192400,8301007650,32650,32650,32650,32650,0
|
|
20240103,192300,8301007650,32650,32650,32650,32650,0
|
|
20240103,192200,8301007650,32650,32650,32650,32650,0
|
|
20240103,192100,8301007650,32650,32650,32650,32650,0
|
|
20240103,192000,8301007650,32650,32650,32650,32650,0
|
|
20240103,191900,8301007650,32650,32650,32650,32650,0
|
|
20240103,191800,8301007650,32650,32650,32650,32650,0
|
|
20240103,191700,8301007650,32650,32650,32650,32650,0
|
|
20240103,191600,8301007650,32650,32650,32650,32650,0
|
|
20240103,191500,8301007650,32650,32650,32650,32650,0
|
|
20240103,191400,8301007650,32650,32650,32650,32650,0
|
|
20240103,191300,8301007650,32650,32650,32650,32650,0
|
|
20240103,191200,8301007650,32650,32650,32650,32650,0
|
|
20240103,191100,8301007650,32650,32650,32650,32650,0
|
|
20240103,191000,8301007650,32650,32650,32650,32650,0
|
|
20240103,190900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,190800,8301007650,32650,32650,32650,32650,0
|
|
20240103,190700,8301007650,32650,32650,32650,32650,0
|
|
20240103,190600,8301007650,32650,32650,32650,32650,0
|
|
20240103,190500,8301007650,32650,32650,32650,32650,0
|
|
20240103,190400,8301007650,32650,32650,32650,32650,0
|
|
20240103,190300,8301007650,32650,32650,32650,32650,0
|
|
20240103,190200,8301007650,32650,32650,32650,32650,0
|
|
20240103,190100,8301007650,32650,32650,32650,32650,0
|
|
20240103,190000,8301007650,32650,32650,32650,32650,0
|
|
20240103,185900,8301007650,32650,32650,32650,32650,0
|
|
20240103,185800,8301007650,32650,32650,32650,32650,0
|
|
20240103,185700,8301007650,32650,32650,32650,32650,0
|
|
20240103,185600,8301007650,32650,32650,32650,32650,0
|
|
20240103,185500,8301007650,32650,32650,32650,32650,0
|
|
20240103,185400,8301007650,32650,32650,32650,32650,0
|
|
20240103,185300,8301007650,32650,32650,32650,32650,0
|
|
20240103,185200,8301007650,32650,32650,32650,32650,0
|
|
20240103,185100,8301007650,32650,32650,32650,32650,0
|
|
20240103,185000,8301007650,32650,32650,32650,32650,0
|
|
20240103,184900,8301007650,32650,32650,32650,32650,0
|
|
20240103,184800,8301007650,32650,32650,32650,32650,0
|
|
20240103,184700,8301007650,32650,32650,32650,32650,0
|
|
20240103,184600,8301007650,32650,32650,32650,32650,0
|
|
20240103,184500,8301007650,32650,32650,32650,32650,0
|
|
20240103,184400,8301007650,32650,32650,32650,32650,0
|
|
20240103,184300,8301007650,32650,32650,32650,32650,0
|
|
20240103,184200,8301007650,32650,32650,32650,32650,0
|
|
20240103,184100,8301007650,32650,32650,32650,32650,0
|
|
20240103,184000,8301007650,32650,32650,32650,32650,0
|
|
20240103,183900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,183800,8301007650,32650,32650,32650,32650,0
|
|
20240103,183700,8301007650,32650,32650,32650,32650,0
|
|
20240103,183600,8301007650,32650,32650,32650,32650,0
|
|
20240103,183500,8301007650,32650,32650,32650,32650,0
|
|
20240103,183400,8301007650,32650,32650,32650,32650,0
|
|
20240103,183300,8301007650,32650,32650,32650,32650,0
|
|
20240103,183200,8301007650,32650,32650,32650,32650,0
|
|
20240103,183100,8301007650,32650,32650,32650,32650,0
|
|
20240103,183000,8301007650,32650,32650,32650,32650,0
|
|
20240103,182900,8301007650,32650,32650,32650,32650,0
|
|
20240103,182800,8301007650,32650,32650,32650,32650,0
|
|
20240103,182700,8301007650,32650,32650,32650,32650,0
|
|
20240103,182600,8301007650,32650,32650,32650,32650,0
|
|
20240103,182500,8301007650,32650,32650,32650,32650,0
|
|
20240103,182400,8301007650,32650,32650,32650,32650,0
|
|
20240103,182300,8301007650,32650,32650,32650,32650,0
|
|
20240103,182200,8301007650,32650,32650,32650,32650,0
|
|
20240103,182100,8301007650,32650,32650,32650,32650,0
|
|
20240103,182000,8301007650,32650,32650,32650,32650,0
|
|
20240103,181900,8301007650,32650,32650,32650,32650,0
|
|
20240103,181800,8301007650,32650,32650,32650,32650,0
|
|
20240103,181700,8301007650,32650,32650,32650,32650,0
|
|
20240103,181600,8301007650,32650,32650,32650,32650,0
|
|
20240103,181500,8301007650,32650,32650,32650,32650,0
|
|
20240103,181400,8301007650,32650,32650,32650,32650,0
|
|
20240103,181300,8301007650,32650,32650,32650,32650,0
|
|
20240103,181200,8301007650,32650,32650,32650,32650,0
|
|
20240103,181100,8301007650,32650,32650,32650,32650,0
|
|
20240103,181000,8301007650,32650,32650,32650,32650,0
|
|
20240103,180900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,180800,8301007650,32650,32650,32650,32650,0
|
|
20240103,180700,8301007650,32650,32650,32650,32650,0
|
|
20240103,180600,8301007650,32650,32650,32650,32650,0
|
|
20240103,180500,8301007650,32650,32650,32650,32650,0
|
|
20240103,180400,8301007650,32650,32650,32650,32650,0
|
|
20240103,180300,8301007650,32650,32650,32650,32650,0
|
|
20240103,180200,8301007650,32650,32650,32650,32650,0
|
|
20240103,180100,8301007650,32650,32650,32650,32650,0
|
|
20240103,180000,8301007650,32650,32650,32650,32650,0
|
|
20240103,175900,8301007650,32650,32650,32650,32650,0
|
|
20240103,175800,8301007650,32650,32650,32650,32650,0
|
|
20240103,175700,8301007650,32650,32650,32650,32650,0
|
|
20240103,175600,8301007650,32650,32650,32650,32650,0
|
|
20240103,175500,8301007650,32650,32650,32650,32650,0
|
|
20240103,175400,8301007650,32650,32650,32650,32650,0
|
|
20240103,175300,8301007650,32650,32650,32650,32650,0
|
|
20240103,175200,8301007650,32650,32650,32650,32650,0
|
|
20240103,175100,8301007650,32650,32650,32650,32650,0
|
|
20240103,175000,8301007650,32650,32650,32650,32650,0
|
|
20240103,174900,8301007650,32650,32650,32650,32650,0
|
|
20240103,174800,8301007650,32650,32650,32650,32650,0
|
|
20240103,174700,8301007650,32650,32650,32650,32650,0
|
|
20240103,174600,8301007650,32650,32650,32650,32650,0
|
|
20240103,174500,8301007650,32650,32650,32650,32650,0
|
|
20240103,174400,8301007650,32650,32650,32650,32650,0
|
|
20240103,174300,8301007650,32650,32650,32650,32650,0
|
|
20240103,174200,8301007650,32650,32650,32650,32650,0
|
|
20240103,174100,8301007650,32650,32650,32650,32650,0
|
|
20240103,174000,8301007650,32650,32650,32650,32650,0
|
|
20240103,173900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,173800,8301007650,32650,32650,32650,32650,0
|
|
20240103,173700,8301007650,32650,32650,32650,32650,0
|
|
20240103,173600,8301007650,32650,32650,32650,32650,0
|
|
20240103,173500,8301007650,32650,32650,32650,32650,0
|
|
20240103,173400,8301007650,32650,32650,32650,32650,0
|
|
20240103,173300,8301007650,32650,32650,32650,32650,0
|
|
20240103,173200,8301007650,32650,32650,32650,32650,0
|
|
20240103,173100,8301007650,32650,32650,32650,32650,0
|
|
20240103,173000,8301007650,32650,32650,32650,32650,0
|
|
20240103,172900,8301007650,32650,32650,32650,32650,0
|
|
20240103,172800,8301007650,32650,32650,32650,32650,0
|
|
20240103,172700,8301007650,32650,32650,32650,32650,0
|
|
20240103,172600,8301007650,32650,32650,32650,32650,0
|
|
20240103,172500,8301007650,32650,32650,32650,32650,0
|
|
20240103,172400,8301007650,32650,32650,32650,32650,0
|
|
20240103,172300,8301007650,32650,32650,32650,32650,0
|
|
20240103,172200,8301007650,32650,32650,32650,32650,0
|
|
20240103,172100,8301007650,32650,32650,32650,32650,0
|
|
20240103,172000,8301007650,32650,32650,32650,32650,0
|
|
20240103,171900,8301007650,32650,32650,32650,32650,0
|
|
20240103,171800,8301007650,32650,32650,32650,32650,0
|
|
20240103,171700,8301007650,32650,32650,32650,32650,0
|
|
20240103,171600,8301007650,32650,32650,32650,32650,0
|
|
20240103,171500,8301007650,32650,32650,32650,32650,0
|
|
20240103,171400,8301007650,32650,32650,32650,32650,0
|
|
20240103,171300,8301007650,32650,32650,32650,32650,0
|
|
20240103,171200,8301007650,32650,32650,32650,32650,0
|
|
20240103,171100,8301007650,32650,32650,32650,32650,0
|
|
20240103,171000,8301007650,32650,32650,32650,32650,0
|
|
20240103,170900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,170800,8301007650,32650,32650,32650,32650,0
|
|
20240103,170700,8301007650,32650,32650,32650,32650,0
|
|
20240103,170600,8301007650,32650,32650,32650,32650,0
|
|
20240103,170500,8301007650,32650,32650,32650,32650,0
|
|
20240103,170400,8301007650,32650,32650,32650,32650,0
|
|
20240103,170300,8301007650,32650,32650,32650,32650,0
|
|
20240103,170200,8301007650,32650,32650,32650,32650,0
|
|
20240103,170100,8301007650,32650,32650,32650,32650,0
|
|
20240103,170000,8301007650,32650,32650,32650,32650,0
|
|
20240103,165900,8301007650,32650,32650,32650,32650,0
|
|
20240103,165800,8301007650,32650,32650,32650,32650,0
|
|
20240103,165700,8301007650,32650,32650,32650,32650,0
|
|
20240103,165600,8301007650,32650,32650,32650,32650,0
|
|
20240103,165500,8301007650,32650,32650,32650,32650,0
|
|
20240103,165400,8301007650,32650,32650,32650,32650,0
|
|
20240103,165300,8301007650,32650,32650,32650,32650,0
|
|
20240103,165200,8301007650,32650,32650,32650,32650,0
|
|
20240103,165100,8301007650,32650,32650,32650,32650,0
|
|
20240103,165000,8301007650,32650,32650,32650,32650,0
|
|
20240103,164900,8301007650,32650,32650,32650,32650,0
|
|
20240103,164800,8301007650,32650,32650,32650,32650,0
|
|
20240103,164700,8301007650,32650,32650,32650,32650,0
|
|
20240103,164600,8301007650,32650,32650,32650,32650,0
|
|
20240103,164500,8301007650,32650,32650,32650,32650,0
|
|
20240103,164400,8301007650,32650,32650,32650,32650,0
|
|
20240103,164300,8301007650,32650,32650,32650,32650,0
|
|
20240103,164200,8301007650,32650,32650,32650,32650,0
|
|
20240103,164100,8301007650,32650,32650,32650,32650,0
|
|
20240103,164000,8301007650,32650,32650,32650,32650,0
|
|
20240103,163900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,163800,8301007650,32650,32650,32650,32650,0
|
|
20240103,163700,8301007650,32650,32650,32650,32650,0
|
|
20240103,163600,8301007650,32650,32650,32650,32650,0
|
|
20240103,163500,8301007650,32650,32650,32650,32650,0
|
|
20240103,163400,8301007650,32650,32650,32650,32650,0
|
|
20240103,163300,8301007650,32650,32650,32650,32650,0
|
|
20240103,163200,8301007650,32650,32650,32650,32650,0
|
|
20240103,163100,8301007650,32650,32650,32650,32650,0
|
|
20240103,163000,8301007650,32650,32650,32650,32650,0
|
|
20240103,162900,8301007650,32650,32650,32650,32650,0
|
|
20240103,162800,8301007650,32650,32650,32650,32650,0
|
|
20240103,162700,8301007650,32650,32650,32650,32650,0
|
|
20240103,162600,8301007650,32650,32650,32650,32650,0
|
|
20240103,162500,8301007650,32650,32650,32650,32650,0
|
|
20240103,162400,8301007650,32650,32650,32650,32650,0
|
|
20240103,162300,8301007650,32650,32650,32650,32650,0
|
|
20240103,162200,8301007650,32650,32650,32650,32650,0
|
|
20240103,162100,8301007650,32650,32650,32650,32650,0
|
|
20240103,162000,8301007650,32650,32650,32650,32650,0
|
|
20240103,161900,8301007650,32650,32650,32650,32650,0
|
|
20240103,161800,8301007650,32650,32650,32650,32650,0
|
|
20240103,161700,8301007650,32650,32650,32650,32650,0
|
|
20240103,161600,8301007650,32650,32650,32650,32650,0
|
|
20240103,161500,8301007650,32650,32650,32650,32650,0
|
|
20240103,161400,8301007650,32650,32650,32650,32650,0
|
|
20240103,161300,8301007650,32650,32650,32650,32650,0
|
|
20240103,161200,8301007650,32650,32650,32650,32650,0
|
|
20240103,161100,8301007650,32650,32650,32650,32650,0
|
|
20240103,161000,8301007650,32650,32650,32650,32650,0
|
|
20240103,160900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,160800,8301007650,32650,32650,32650,32650,0
|
|
20240103,160700,8301007650,32650,32650,32650,32650,0
|
|
20240103,160600,8301007650,32650,32650,32650,32650,0
|
|
20240103,160500,8301007650,32650,32650,32650,32650,0
|
|
20240103,160400,8301007650,32650,32650,32650,32650,0
|
|
20240103,160300,8301007650,32650,32650,32650,32650,0
|
|
20240103,160200,8301007650,32650,32650,32650,32650,0
|
|
20240103,160100,8301007650,32650,32650,32650,32650,0
|
|
20240103,160000,8301007650,32650,32650,32650,32650,0
|
|
20240103,155900,8301007650,32650,32650,32650,32650,0
|
|
20240103,155800,8301007650,32650,32650,32650,32650,0
|
|
20240103,155700,8301007650,32650,32650,32650,32650,0
|
|
20240103,155600,8301007650,32650,32650,32650,32650,0
|
|
20240103,155500,8301007650,32650,32650,32650,32650,0
|
|
20240103,155400,8301007650,32650,32650,32650,32650,0
|
|
20240103,155300,8301007650,32650,32650,32650,32650,0
|
|
20240103,155200,8301007650,32650,32650,32650,32650,0
|
|
20240103,155100,8301007650,32650,32650,32650,32650,0
|
|
20240103,155000,8301007650,32650,32650,32650,32650,0
|
|
20240103,154900,8301007650,32650,32650,32650,32650,0
|
|
20240103,154800,8301007650,32650,32650,32650,32650,0
|
|
20240103,154700,8301007650,32650,32650,32650,32650,0
|
|
20240103,154600,8301007650,32650,32650,32650,32650,0
|
|
20240103,154500,8301007650,32650,32650,32650,32650,0
|
|
20240103,154400,8301007650,32650,32650,32650,32650,0
|
|
20240103,154300,8301007650,32650,32650,32650,32650,0
|
|
20240103,154200,8301007650,32650,32650,32650,32650,0
|
|
20240103,154100,8301007650,32650,32650,32650,32650,0
|
|
20240103,154000,8301007650,32650,32650,32650,32650,0
|
|
20240103,153900,8301007650,32650,32650,32650,32650,1407
|
|
20240103,153800,8301007650,32650,32650,32650,32650,0
|
|
20240103,153700,8301007650,32650,32650,32650,32650,0
|
|
20240103,153600,8301007650,32650,32650,32650,32650,0
|
|
20240103,153500,8301007650,32650,32650,32650,32650,0
|
|
20240103,153400,8301007650,32650,32650,32650,32650,0
|
|
20240103,153300,8301007650,32650,32650,32650,32650,0
|
|
20240103,153200,8301007650,32650,32650,32650,32650,0
|
|
20240103,153100,8301007650,32650,32650,32650,32650,0
|
|
20240103,153000,8301007650,32650,32650,32650,32650,1407
|
|
20240103,152900,8255069100,32650,32650,32650,32650,0
|
|
20240103,152800,8255069100,32650,32650,32650,32650,0
|
|
20240103,152700,8255069100,32650,32650,32650,32650,0
|
|
20240103,152600,8255069100,32650,32650,32650,32650,0
|
|
20240103,152500,8255069100,32650,32650,32650,32650,0
|
|
20240103,152400,8255069100,32650,32650,32650,32650,0
|
|
20240103,152300,8255069100,32650,32650,32650,32650,0
|
|
20240103,152200,8255069100,32650,32650,32650,32650,0
|
|
20240103,152100,8255069100,32650,32650,32650,32650,0
|
|
20240103,152000,8255069100,32650,32650,32650,32650,0
|
|
20240103,151900,8255069100,32650,32600,32700,32550,748
|
|
20240103,151800,8230649700,32600,32600,32600,32600,18
|
|
20240103,151700,8230062900,32500,32550,32600,32500,218
|
|
20240103,151600,8222971800,32600,32550,32600,32500,192
|
|
20240103,151500,8216712950,32550,32500,32550,32500,381
|
|
20240103,151400,8204315050,32500,32450,32500,32400,17
|
|
20240103,151300,8203762850,32400,32450,32450,32400,51
|
|
20240103,151200,8202108550,32450,32450,32500,32450,140
|
|
20240103,151100,8197564250,32500,32550,32550,32500,253
|
|
20240103,151000,8189336700,32500,32500,32500,32450,1090
|
|
20240103,150900,8153915000,32450,32400,32450,32400,102
|
|
20240103,150800,8150606700,32400,32150,32500,32150,5759
|
|
20240103,150700,7964201300,32150,32300,32300,32150,261
|
|
20240103,150600,7955801700,32200,32200,32200,32200,1264
|
|
20240103,150500,7915100900,32200,32300,32350,32200,213
|
|
20240103,150400,7908234550,32350,32300,32350,32250,384
|
|
20240103,150300,7895842100,32300,32350,32350,32300,84
|
|
20240103,150200,7893128050,32350,32400,32400,32350,147
|
|
20240103,150100,7888372550,32400,32550,32550,32400,780
|
|
20240103,150000,7863041350,32600,32700,32700,32600,545
|
|
20240103,145900,7845248300,32700,32650,32700,32650,149
|
|
20240103,145800,7840380100,32600,32600,32600,32600,23
|
|
20240103,145700,7839630300,32650,32700,32750,32650,470
|
|
20240103,145600,7824267700,32700,32550,32700,32550,1886
|
|
20240103,145500,7762760850,32550,32500,32550,32500,37
|
|
20240103,145400,7761557500,32500,32500,32500,32500,50
|
|
20240103,145300,7759932500,32500,32550,32550,32500,76
|
|
20240103,145200,7757460450,32550,32450,32550,32450,1294
|
|
20240103,145100,7715404000,32400,32350,32400,32300,118
|
|
20240103,145000,7711585350,32350,32400,32450,32350,66
|
|
20240103,144900,7709446050,32300,32300,32300,32300,0
|
|
20240103,144800,7709446050,32300,32350,32350,32300,724
|
|
20240103,144700,7686057800,32500,32450,32500,32350,448
|
|
20240103,144600,7671516700,32500,32500,32500,32450,523
|
|
20240103,144500,7654520700,32500,32500,32500,32500,63
|
|
20240103,144400,7652473200,32500,32500,32500,32400,100
|
|
20240103,144300,7649223700,32500,32400,32500,32350,4564
|
|
20240103,144200,7500925300,32400,32400,32400,32400,44
|
|
20240103,144100,7499499700,32400,32400,32400,32400,60
|
|
20240103,144000,7497555700,32400,32400,32400,32300,60
|
|
20240103,143900,7495615450,32400,32300,32400,32300,10
|
|
20240103,143800,7495291550,32400,32400,32400,32350,66
|
|
20240103,143700,7493155050,32400,32500,32500,32400,81
|
|
20240103,143600,7490527550,32500,32300,32500,32300,1211
|
|
20240103,143500,7451314650,32300,32300,32300,32300,55
|
|
20240103,143400,7449538150,32300,32300,32300,32300,20
|
|
20240103,143300,7448892150,32300,32300,32300,32300,8
|
|
20240103,143200,7448633750,32300,32250,32300,32250,35
|
|
20240103,143100,7447503650,32250,32250,32250,32250,640
|
|
20240103,143000,7426863650,32200,32250,32250,32200,9
|
|
20240103,142900,7426573450,32250,32200,32250,32200,45
|
|
20240103,142800,7425122750,32200,32250,32250,32200,71
|
|
20240103,142700,7422835300,32200,32200,32200,32200,39
|
|
20240103,142600,7421579500,32200,32200,32250,32200,282
|
|
20240103,142500,7412487450,32050,32150,32150,32000,399
|
|
20240103,142400,7399708550,32050,32150,32150,32050,667
|
|
20240103,142300,7378283950,32200,32400,32400,32200,373
|
|
20240103,142200,7366257800,32350,32300,32350,32300,118
|
|
20240103,142100,7362444800,32300,32300,32300,32300,264
|
|
20240103,142000,7353917600,32350,32350,32350,32350,351
|
|
20240103,141900,7342562750,32350,32400,32400,32350,45
|
|
20240103,141800,7341105400,32350,32400,32400,32350,64
|
|
20240103,141700,7339034300,32400,32350,32400,32350,106
|
|
20240103,141600,7335602850,32350,32350,32350,32350,2
|
|
20240103,141500,7335538150,32350,32400,32400,32350,35
|
|
20240103,141400,7334404250,32350,32350,32350,32350,40
|
|
20240103,141300,7333110250,32350,32400,32400,32350,351
|
|
20240103,141200,7321739300,32400,32400,32400,32400,35
|
|
20240103,141100,7320605300,32400,32400,32400,32400,20
|
|
20240103,141000,7319957300,32400,32400,32400,32300,1040
|
|
20240103,140900,7286304050,32400,32500,32500,32400,20
|
|
20240103,140800,7285655200,32450,32450,32450,32450,163
|
|
20240103,140700,7280365850,32450,32450,32450,32450,222
|
|
20240103,140600,7273161950,32450,32500,32500,32450,310
|
|
20240103,140500,7263087050,32550,32500,32550,32500,82
|
|
20240103,140400,7260419400,32500,32500,32500,32500,84
|
|
20240103,140300,7257689400,32500,32500,32500,32500,146
|
|
20240103,140200,7252944400,32500,32550,32550,32500,151
|
|
20240103,140100,7248035500,32500,32500,32500,32450,502
|
|
20240103,140000,7231720800,32500,32500,32500,32450,54
|
|
20240103,135900,7229965850,32500,32500,32500,32500,106
|
|
20240103,135800,7226520850,32500,32450,32500,32450,164
|
|
20240103,135700,7221197750,32400,32400,32400,32400,57
|
|
20240103,135600,7219350950,32450,32450,32450,32450,22
|
|
20240103,135500,7218637050,32450,32450,32450,32400,279
|
|
20240103,135400,7209593400,32400,32400,32400,32400,8
|
|
20240103,135300,7209334200,32400,32450,32450,32400,168
|
|
20240103,135200,7203885050,32450,32450,32450,32450,11
|
|
20240103,135100,7203528100,32400,32400,32450,32400,50
|
|
20240103,135000,7201907000,32450,32450,32450,32450,33
|
|
20240103,134900,7200836150,32450,32450,32450,32450,99
|
|
20240103,134800,7197623600,32450,32450,32450,32450,38
|
|
20240103,134700,7196390500,32400,32400,32400,32400,4
|
|
20240103,134600,7196260900,32350,32450,32450,32350,324
|
|
20240103,134500,7185758900,32450,32450,32450,32400,147
|
|
20240103,134400,7180988850,32450,32500,32500,32400,206
|
|
20240103,134300,7174301850,32500,32450,32500,32450,47
|
|
20240103,134200,7172775950,32500,32500,32500,32500,40
|
|
20240103,134100,7171475950,32500,32450,32500,32450,18
|
|
20240103,134000,7170891300,32350,32450,32450,32350,134
|
|
20240103,133900,7166553100,32350,32350,32350,32350,100
|
|
20240103,133800,7163318100,32350,32450,32450,32350,1060
|
|
20240103,133700,7129011350,32400,32500,32500,32400,300
|
|
20240103,133600,7119275350,32550,32550,32550,32550,20
|
|
20240103,133500,7118624350,32550,32600,32600,32550,95
|
|
20240103,133400,7115529850,32600,32550,32600,32550,304
|
|
20240103,133300,7105621950,32550,32550,32600,32550,393
|
|
20240103,133200,7092827600,32550,32450,32550,32450,2712
|
|
20240103,133100,7004698250,32450,32450,32450,32400,241
|
|
20240103,133000,6996879000,32450,32400,32450,32250,335
|
|
20240103,132900,6986042250,32350,32400,32400,32350,433
|
|
20240103,132800,6972014050,32400,32450,32450,32400,257
|
|
20240103,132700,6963681950,32450,32450,32450,32450,568
|
|
20240103,132600,6945250350,32400,32450,32450,32400,123
|
|
20240103,132500,6941259300,32450,32350,32450,32350,1233
|
|
20240103,132400,6901308150,32300,32300,32300,32300,260
|
|
20240103,132300,6892910150,32300,32350,32350,32300,154
|
|
20240103,132200,6887929900,32350,32350,32350,32350,95
|
|
20240103,132100,6884856650,32350,32250,32350,32250,436
|
|
20240103,132000,6870763650,32250,32150,32250,32150,160
|
|
20240103,131900,6865612450,32200,32200,32200,32150,216
|
|
20240103,131800,6858662300,32200,32150,32200,32150,82
|
|
20240103,131700,6856024850,32150,32150,32200,32150,68
|
|
20240103,131600,6853837300,32150,32150,32150,32150,58
|
|
20240103,131500,6851972600,32150,32150,32150,32150,80
|
|
20240103,131400,6849400600,32150,32150,32150,32050,272
|
|
20240103,131300,6840676900,32150,32050,32150,32000,310
|
|
20240103,131200,6830728300,32050,32050,32050,32050,29
|
|
20240103,131100,6829798850,32050,31900,32050,31850,451
|
|
20240103,131000,6815369450,31850,31850,31850,31700,266
|
|
20240103,130900,6806928250,31800,31800,31800,31800,0
|
|
20240103,130800,6806928250,31800,31850,31850,31800,21
|
|
20240103,130700,6806259450,31850,31700,31850,31700,32
|
|
20240103,130600,6805243250,31700,31850,31850,31700,1341
|
|
20240103,130500,6762704950,31850,31850,31900,31750,798
|
|
20240103,130400,6737338400,31800,31800,31850,31750,150
|
|
20240103,130300,6732570500,31750,31750,31750,31750,112
|
|
20240103,130200,6729014500,31750,31900,31900,31750,493
|
|
20240103,130100,6713339300,31900,32150,32150,31850,235
|
|
20240103,130000,6705831800,32150,32150,32150,32100,41
|
|
20240103,125900,6704513700,32100,32150,32150,32100,118
|
|
20240103,125800,6700720900,32150,32200,32200,32150,229
|
|
20240103,125700,6693358300,32200,32200,32200,32200,42
|
|
20240103,125600,6692005900,32200,32200,32200,32200,2744
|
|
20240103,125500,6603649100,32200,32000,32200,32000,1966
|
|
20240103,125400,6540531100,31900,31900,31900,31900,27
|
|
20240103,125300,6539669800,31850,31850,31850,31750,310
|
|
20240103,125200,6529823750,31800,31950,31950,31800,2570
|
|
20240103,125100,6447956850,32100,32100,32100,32100,9
|
|
20240103,125000,6447667950,32100,32050,32100,31900,537
|
|
20240103,124900,6430513650,31950,32050,32050,31950,650
|
|
20240103,124800,6409724300,32000,32050,32050,32000,320
|
|
20240103,124700,6399476600,32050,32150,32150,32050,165
|
|
20240103,124600,6394185600,32050,32150,32150,32050,240
|
|
20240103,124500,6386487100,32150,32150,32150,32150,11
|
|
20240103,124400,6386133450,32150,32150,32150,32150,64
|
|
20240103,124300,6384075850,32150,32050,32150,32050,41
|
|
20240103,124200,6382760050,32050,32050,32050,32050,107
|
|
20240103,124100,6379330700,32050,32050,32050,32050,2
|
|
20240103,124000,6379266600,32050,32100,32100,32050,91
|
|
20240103,123900,6376348600,32050,32050,32050,32050,20
|
|
20240103,123800,6375707600,32000,32000,32000,32000,1
|
|
20240103,123700,6375675600,32000,32050,32050,31950,155
|
|
20240103,123600,6370717950,32050,31950,32100,31950,408
|
|
20240103,123500,6357660150,32000,32100,32100,32000,3217
|
|
20240103,123400,6254622850,32100,32150,32150,32100,34
|
|
20240103,123300,6253531300,32150,32100,32200,32100,137
|
|
20240103,123200,6249127550,32100,32200,32200,32100,185
|
|
20240103,123100,6243179400,32200,32200,32200,32200,77
|
|
20240103,123000,6240700000,32200,32200,32200,32200,15
|
|
20240103,122900,6240217000,32100,32100,32150,32100,339
|
|
20240103,122800,6229321150,32100,32150,32200,32100,233
|
|
20240103,122700,6221827450,32150,32150,32150,32150,238
|
|
20240103,122600,6214175750,32150,32150,32200,32150,189
|
|
20240103,122500,6208097750,32150,32150,32150,32150,96
|
|
20240103,122400,6205011350,32150,32200,32200,32150,291
|
|
20240103,122300,6195653950,32200,32150,32250,32150,62
|
|
20240103,122200,6193658200,32200,32200,32200,32200,44
|
|
20240103,122100,6192241400,32200,32200,32200,32200,605
|
|
20240103,122000,6172760400,32250,32300,32300,32250,743
|
|
20240103,121900,6148790600,32300,32350,32350,32250,155
|
|
20240103,121800,6143788850,32250,32250,32250,32250,85
|
|
20240103,121700,6141047600,32250,32350,32350,32250,645
|
|
20240103,121600,6120214600,32400,32300,32400,32300,59
|
|
20240103,121500,6118304000,32300,32350,32350,32300,218
|
|
20240103,121400,6111261950,32350,32450,32450,32350,403
|
|
20240103,121300,6098223700,32450,32500,32500,32450,83
|
|
20240103,121200,6095530200,32450,32450,32450,32400,463
|
|
20240103,121100,6080524050,32450,32450,32450,32450,266
|
|
20240103,121000,6071892350,32500,32450,32500,32450,70
|
|
20240103,120900,6069620050,32500,32500,32550,32500,43
|
|
20240103,120800,6068221700,32500,32500,32500,32500,13
|
|
20240103,120700,6067799200,32600,32600,32600,32600,7
|
|
20240103,120600,6067571000,32600,32550,32650,32550,53
|
|
20240103,120500,6065842950,32450,32650,32650,32450,233
|
|
20240103,120400,6058257050,32650,32700,32700,32650,9
|
|
20240103,120300,6057962800,32700,32700,32700,32700,6
|
|
20240103,120200,6057766600,32700,32600,32700,32600,45
|
|
20240103,120100,6056296900,32600,32750,32750,32600,22
|
|
20240103,120000,6055578800,32750,32650,32750,32650,603
|
|
20240103,115900,6035834850,32600,32650,32650,32600,184
|
|
20240103,115800,6029827850,32650,32650,32700,32650,265
|
|
20240103,115700,6021166100,32600,32650,32650,32600,51
|
|
20240103,115600,6019501050,32650,32650,32650,32650,2
|
|
20240103,115500,6019435750,32650,32600,32650,32550,1257
|
|
20240103,115400,5978412450,32600,32600,32600,32550,60
|
|
20240103,115300,5976456500,32600,32550,32600,32550,75
|
|
20240103,115200,5974013900,32550,32550,32550,32550,51
|
|
20240103,115100,5972353850,32500,32500,32500,32500,1
|
|
20240103,115000,5972321350,32500,32500,32500,32500,10
|
|
20240103,114900,5971996350,32500,32550,32550,32500,77
|
|
20240103,114800,5969491850,32500,32500,32500,32500,69
|
|
20240103,114700,5967249350,32500,32550,32550,32500,195
|
|
20240103,114600,5960910450,32550,32550,32550,32500,220
|
|
20240103,114500,5953757200,32450,32550,32550,32450,631
|
|
20240103,114400,5933250600,32500,32500,32500,32500,115
|
|
20240103,114300,5929513100,32500,32600,32600,32500,751
|
|
20240103,114200,5905062150,32600,32600,32600,32550,32
|
|
20240103,114100,5904019200,32600,32600,32650,32600,49
|
|
20240103,114000,5902421300,32600,32600,32600,32600,75
|
|
20240103,113900,5899976300,32650,32700,32700,32650,44
|
|
20240103,113800,5898539200,32700,32650,32700,32650,345
|
|
20240103,113700,5887273800,32650,32600,32650,32600,23
|
|
20240103,113600,5886523350,32600,32600,32600,32600,1
|
|
20240103,113500,5886490750,32600,32650,32650,32600,13
|
|
20240103,113400,5886066350,32450,32500,32650,32450,53
|
|
20240103,113300,5884345500,32500,32550,32550,32500,237
|
|
20240103,113200,5876642300,32500,32700,32700,32500,501
|
|
20240103,113100,5860332200,32700,32700,32700,32700,103
|
|
20240103,113000,5856964100,32700,32650,32700,32650,251
|
|
20240103,112900,5848766100,32650,32650,32650,32650,23
|
|
20240103,112800,5848015150,32650,32650,32700,32600,118
|
|
20240103,112700,5844160200,32600,32550,32600,32550,256
|
|
20240103,112600,5835820900,32550,32550,32600,32550,104
|
|
20240103,112500,5832431550,32550,32600,32600,32550,230
|
|
20240103,112400,5824937100,32600,32600,32600,32600,155
|
|
20240103,112300,5819884100,32600,32600,32600,32550,91
|
|
20240103,112200,5816917550,32600,32600,32600,32600,4
|
|
20240103,112100,5816787150,32600,32550,32600,32550,579
|
|
20240103,112000,5797912850,32550,32550,32550,32550,213
|
|
20240103,111900,5790979700,32500,32550,32550,32500,146
|
|
20240103,111800,5786229300,32550,32500,32600,32500,384
|
|
20240103,111700,5773746500,32500,32550,32550,32450,250
|
|
20240103,111600,5765621500,32500,32600,32600,32500,99
|
|
20240103,111500,5762402750,32600,32550,32600,32500,479
|
|
20240103,111400,5746827600,32550,32550,32600,32500,512
|
|
20240103,111300,5730162500,32550,32650,32650,32550,672
|
|
20240103,111200,5708257950,32650,32700,32700,32650,1265
|
|
20240103,111100,5666899200,32700,32750,32750,32700,318
|
|
20240103,111000,5656484900,32750,32750,32750,32750,418
|
|
20240103,110900,5642795400,32750,32900,32900,32750,652
|
|
20240103,110800,5621424350,32900,33000,33000,32900,477
|
|
20240103,110700,5605717200,32950,32650,32950,32550,7491
|
|
20240103,110600,5360167850,32650,32850,32900,32650,2693
|
|
20240103,110500,5271952300,32900,33000,33000,32900,369
|
|
20240103,110400,5259800500,33000,33050,33050,32950,633
|
|
20240103,110300,5238899900,33050,33000,33050,33000,298
|
|
20240103,110200,5229055700,33000,33050,33050,33000,494
|
|
20240103,110100,5212731500,33000,33050,33050,33000,544
|
|
20240103,110000,5194763550,33050,33050,33050,33000,1155
|
|
20240103,105900,5156590900,33050,33000,33100,33000,5344
|
|
20240103,105800,4979941750,33000,32900,33050,32900,2610
|
|
20240103,105700,4893900400,32900,33000,33000,32850,1785
|
|
20240103,105600,4835044800,33000,32950,33000,32900,1250
|
|
20240103,105500,4793867750,32950,32900,32950,32850,701
|
|
20240103,105400,4770787650,32900,33000,33000,32800,970
|
|
20240103,105300,4738813500,33000,32900,33050,32850,2725
|
|
20240103,105200,4648936600,32950,33000,33050,32900,1554
|
|
20240103,105100,4597681650,33000,32800,33000,32800,12093
|
|
20240103,105000,4199150350,32800,32850,32850,32800,1377
|
|
20240103,104900,4153927550,32800,32700,32850,32700,758
|
|
20240103,104800,4129074100,32700,32700,32850,32650,3220
|
|
20240103,104700,4023596550,32700,32550,32700,32550,1094
|
|
20240103,104600,3987847850,32550,32700,32750,32550,1902
|
|
20240103,104500,3925733750,32750,32600,32750,32600,2690
|
|
20240103,104400,3837803800,32600,32450,32600,32450,9288
|
|
20240103,104300,3535805650,32450,32400,32450,32400,880
|
|
20240103,104200,3507256450,32400,32450,32500,32400,1668
|
|
20240103,104100,3453157250,32450,32250,32450,32250,5941
|
|
20240103,104000,3260992400,32250,32200,32300,32200,2088
|
|
20240103,103900,3193662500,32200,32150,32250,32150,5304
|
|
20240103,103800,3022876800,32150,32100,32150,32100,881
|
|
20240103,103700,2994562600,32100,32050,32150,32000,3495
|
|
20240103,103600,2882396950,32050,32000,32050,32000,918
|
|
20240103,103500,2852988750,32000,31900,32000,31900,414
|
|
20240103,103400,2839742100,31900,31950,31950,31900,497
|
|
20240103,103300,2823886800,31950,31950,32000,31900,1331
|
|
20240103,103200,2781348500,32000,31950,32000,31900,207
|
|
20240103,103100,2774736200,31900,31900,31950,31900,220
|
|
20240103,103000,2767714700,31950,31900,32000,31900,633
|
|
20240103,102900,2747503850,31900,31900,31900,31900,300
|
|
20240103,102800,2737933850,31900,31950,31950,31900,36
|
|
20240103,102700,2736785300,32000,32000,32000,31700,1387
|
|
20240103,102600,2692471900,32000,31750,32000,31750,4879
|
|
20240103,102500,2536476150,31650,31650,31700,31650,23
|
|
20240103,102400,2535748050,31600,31700,31750,31600,223
|
|
20240103,102300,2528683600,31700,31750,31800,31650,286
|
|
20240103,102200,2519608550,31750,31800,31800,31750,512
|
|
20240103,102100,2503327000,31800,31800,31800,31750,422
|
|
20240103,102000,2489922900,31750,31700,31750,31650,1731
|
|
20240103,101900,2435048550,31700,31700,31700,31700,29
|
|
20240103,101800,2434129250,31700,31500,31700,31500,197
|
|
20240103,101700,2427890500,31500,31600,31600,31500,425
|
|
20240103,101600,2414475050,31600,31500,31600,31500,561
|
|
20240103,101500,2396785550,31500,31700,31700,31500,737
|
|
20240103,101400,2373487050,31700,31650,31700,31650,36
|
|
20240103,101300,2372346550,31700,31750,31750,31700,1127
|
|
20240103,101200,2336591750,31700,31650,31750,31650,108
|
|
20240103,101100,2333163200,31650,31650,31650,31650,86
|
|
20240103,101000,2330441300,31650,31650,31750,31650,579
|
|
20240103,100900,2312108200,31600,31600,31600,31600,194
|
|
20240103,100800,2305977800,31600,31600,31650,31600,140
|
|
20240103,100700,2301553250,31600,31650,31650,31600,157
|
|
20240103,100600,2296589100,31600,31350,31600,31350,546
|
|
20240103,100500,2279373750,31350,31350,31500,31350,385
|
|
20240103,100400,2267249400,31500,31500,31500,31350,361
|
|
20240103,100300,2255898450,31500,31300,31500,31300,656
|
|
20240103,100200,2235278150,31300,31350,31350,31300,315
|
|
20240103,100100,2225404050,31350,31400,31400,31350,101
|
|
20240103,100000,2222236050,31400,31450,31450,31400,80
|
|
20240103,095900,2219722950,31450,31400,31450,31350,552
|
|
20240103,095800,2202405800,31400,31400,31400,31400,44
|
|
20240103,095700,2201024200,31400,31500,31500,31400,2195
|
|
20240103,095600,2131926350,31500,31550,31550,31500,308
|
|
20240103,095500,2122211550,31550,31500,31600,31500,337
|
|
20240103,095400,2111584150,31500,31550,31550,31500,286
|
|
20240103,095300,2102561350,31600,31550,31600,31550,172
|
|
20240103,095200,2097126650,31550,31600,31600,31550,131
|
|
20240103,095100,2092987550,31550,31650,31650,31500,2097
|
|
20240103,095000,2026738000,31650,31650,31650,31650,128
|
|
20240103,094900,2022686800,31650,31700,31700,31650,489
|
|
20240103,094800,2007186000,31700,31750,31750,31700,691
|
|
20240103,094700,1985277750,31950,31950,32000,31750,690
|
|
20240103,094600,1963265550,32000,32100,32150,32000,2060
|
|
20240103,094500,1897244750,32050,32150,32150,32000,3112
|
|
20240103,094400,1797467850,32150,31900,32200,31850,11092
|
|
20240103,094300,1442986850,31850,31900,31900,31850,658
|
|
20240103,094200,1422021850,31900,31800,31900,31750,1074
|
|
20240103,094100,1387796700,31800,31800,31800,31750,212
|
|
20240103,094000,1381064650,31850,31800,31900,31800,395
|
|
20240103,093900,1368482850,31800,31750,31800,31700,622
|
|
20240103,093800,1348734950,31700,31800,31800,31700,358
|
|
20240103,093700,1337365150,31700,31700,31800,31700,255
|
|
20240103,093600,1329257950,31800,31850,31900,31800,106
|
|
20240103,093500,1325882650,31850,31850,31850,31650,491
|
|
20240103,093400,1310269500,31900,31850,31950,31850,760
|
|
20240103,093300,1286018050,31850,31850,31900,31800,392
|
|
20240103,093200,1273526250,31850,31750,31900,31750,1817
|
|
20240103,093100,1215728750,31800,31650,31800,31600,1786
|
|
20240103,093000,1159118000,31600,31500,31600,31500,372
|
|
20240103,092900,1147363800,31500,31550,31550,31500,850
|
|
20240103,092800,1120548800,31500,31500,31500,31500,192
|
|
20240103,092700,1114500800,31500,31400,31500,31400,841
|
|
20240103,092600,1088042800,31350,31300,31350,31300,67
|
|
20240103,092500,1085942400,31350,31300,31400,31300,82
|
|
20240103,092400,1083372500,31400,31300,31400,31200,343
|
|
20240103,092300,1072647300,31300,31300,31300,31200,84
|
|
20240103,092200,1070018700,31300,31250,31450,31150,873
|
|
20240103,092100,1042705550,31300,31200,31300,31150,765
|
|
20240103,092000,1018784700,31200,31150,31200,31150,295
|
|
20240103,091900,1009584150,31200,31300,31350,31200,1169
|
|
20240103,091800,973087650,31300,31350,31350,31300,153
|
|
20240103,091700,968297450,31350,31300,31350,31300,354
|
|
20240103,091600,957213750,31300,31500,31500,31300,452
|
|
20240103,091500,942992900,31500,31500,31600,31500,972
|
|
20240103,091400,912352650,31500,31500,31600,31500,404
|
|
20240103,091300,899626550,31600,31300,31600,31150,3470
|
|
20240103,091200,790313200,31300,31200,31300,31000,2231
|
|
20240103,091100,720858050,31200,31650,31700,31200,4769
|
|
20240103,091000,570628600,31800,31750,31850,31650,1877
|
|
20240103,090900,510972550,31800,31800,31850,31750,994
|
|
20240103,090800,479364700,31800,31600,31800,31600,1805
|
|
20240103,090700,422061550,31650,31750,32000,31550,2346
|
|
20240103,090600,347670800,31750,31550,31800,31550,841
|
|
20240103,090500,321089100,31550,31550,31550,31500,109
|
|
20240103,090400,317652700,31500,31250,31500,31250,1488
|
|
20240103,090300,270963350,31250,31350,31350,31250,763
|
|
20240103,090200,247081550,31300,31550,31550,31300,164
|
|
20240103,090100,241924350,31550,30900,31550,30900,1582
|
|
20240103,090000,192222350,31050,31050,31050,30850,5482
|