730 lines
39 KiB
CSV
730 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,210700,42064785800,42100,42100,42100,42100,287
|
|
20240118,210600,42064785800,42100,42100,42100,42100,0
|
|
20240118,210500,42064785800,42100,42100,42100,42100,0
|
|
20240118,210400,42064785800,42100,42100,42100,42100,0
|
|
20240118,210300,42064785800,42100,42100,42100,42100,0
|
|
20240118,210200,42064785800,42100,42100,42100,42100,0
|
|
20240118,210100,42064785800,42100,42100,42100,42100,0
|
|
20240118,210000,42064785800,42100,42100,42100,42100,0
|
|
20240118,205900,42064785800,42100,42100,42100,42100,0
|
|
20240118,205800,42064785800,42100,42100,42100,42100,0
|
|
20240118,205700,42064785800,42100,42100,42100,42100,0
|
|
20240118,205600,42064785800,42100,42100,42100,42100,0
|
|
20240118,205500,42064785800,42100,42100,42100,42100,0
|
|
20240118,205400,42064785800,42100,42100,42100,42100,0
|
|
20240118,205300,42064785800,42100,42100,42100,42100,0
|
|
20240118,205200,42064785800,42100,42100,42100,42100,0
|
|
20240118,205100,42064785800,42100,42100,42100,42100,0
|
|
20240118,205000,42064785800,42100,42100,42100,42100,0
|
|
20240118,204900,42064785800,42100,42100,42100,42100,0
|
|
20240118,204800,42064785800,42100,42100,42100,42100,0
|
|
20240118,204700,42064785800,42100,42100,42100,42100,0
|
|
20240118,204600,42064785800,42100,42100,42100,42100,0
|
|
20240118,204500,42064785800,42100,42100,42100,42100,0
|
|
20240118,204400,42064785800,42100,42100,42100,42100,0
|
|
20240118,204300,42064785800,42100,42100,42100,42100,0
|
|
20240118,204200,42064785800,42100,42100,42100,42100,0
|
|
20240118,204100,42064785800,42100,42100,42100,42100,0
|
|
20240118,204000,42064785800,42100,42100,42100,42100,0
|
|
20240118,203900,42064785800,42100,42100,42100,42100,0
|
|
20240118,203800,42064785800,42100,42100,42100,42100,0
|
|
20240118,203700,42064785800,42100,42100,42100,42100,287
|
|
20240118,203600,42064785800,42100,42100,42100,42100,0
|
|
20240118,203500,42064785800,42100,42100,42100,42100,0
|
|
20240118,203400,42064785800,42100,42100,42100,42100,0
|
|
20240118,203300,42064785800,42100,42100,42100,42100,0
|
|
20240118,203200,42064785800,42100,42100,42100,42100,0
|
|
20240118,203100,42064785800,42100,42100,42100,42100,0
|
|
20240118,203000,42064785800,42100,42100,42100,42100,0
|
|
20240118,202900,42064785800,42100,42100,42100,42100,0
|
|
20240118,202800,42064785800,42100,42100,42100,42100,0
|
|
20240118,202700,42064785800,42100,42100,42100,42100,0
|
|
20240118,202600,42064785800,42100,42100,42100,42100,0
|
|
20240118,202500,42064785800,42100,42100,42100,42100,0
|
|
20240118,202400,42064785800,42100,42100,42100,42100,0
|
|
20240118,202300,42064785800,42100,42100,42100,42100,0
|
|
20240118,202200,42064785800,42100,42100,42100,42100,0
|
|
20240118,202100,42064785800,42100,42100,42100,42100,0
|
|
20240118,202000,42064785800,42100,42100,42100,42100,0
|
|
20240118,201900,42064785800,42100,42100,42100,42100,0
|
|
20240118,201800,42064785800,42100,42100,42100,42100,0
|
|
20240118,201700,42064785800,42100,42100,42100,42100,0
|
|
20240118,201600,42064785800,42100,42100,42100,42100,0
|
|
20240118,201500,42064785800,42100,42100,42100,42100,0
|
|
20240118,201400,42064785800,42100,42100,42100,42100,0
|
|
20240118,201300,42064785800,42100,42100,42100,42100,0
|
|
20240118,201200,42064785800,42100,42100,42100,42100,0
|
|
20240118,201100,42064785800,42100,42100,42100,42100,0
|
|
20240118,201000,42064785800,42100,42100,42100,42100,0
|
|
20240118,200900,42064785800,42100,42100,42100,42100,0
|
|
20240118,200800,42064785800,42100,42100,42100,42100,0
|
|
20240118,200700,42064785800,42100,42100,42100,42100,287
|
|
20240118,200600,42064785800,42100,42100,42100,42100,0
|
|
20240118,200500,42064785800,42100,42100,42100,42100,0
|
|
20240118,200400,42064785800,42100,42100,42100,42100,0
|
|
20240118,200300,42064785800,42100,42100,42100,42100,0
|
|
20240118,200200,42064785800,42100,42100,42100,42100,0
|
|
20240118,200100,42064785800,42100,42100,42100,42100,0
|
|
20240118,200000,42064785800,42100,42100,42100,42100,0
|
|
20240118,195900,42064785800,42100,42100,42100,42100,0
|
|
20240118,195800,42064785800,42100,42100,42100,42100,0
|
|
20240118,195700,42064785800,42100,42100,42100,42100,0
|
|
20240118,195600,42064785800,42100,42100,42100,42100,0
|
|
20240118,195500,42064785800,42100,42100,42100,42100,0
|
|
20240118,195400,42064785800,42100,42100,42100,42100,0
|
|
20240118,195300,42064785800,42100,42100,42100,42100,0
|
|
20240118,195200,42064785800,42100,42100,42100,42100,0
|
|
20240118,195100,42064785800,42100,42100,42100,42100,0
|
|
20240118,195000,42064785800,42100,42100,42100,42100,0
|
|
20240118,194900,42064785800,42100,42100,42100,42100,0
|
|
20240118,194800,42064785800,42100,42100,42100,42100,0
|
|
20240118,194700,42064785800,42100,42100,42100,42100,0
|
|
20240118,194600,42064785800,42100,42100,42100,42100,0
|
|
20240118,194500,42064785800,42100,42100,42100,42100,0
|
|
20240118,194400,42064785800,42100,42100,42100,42100,0
|
|
20240118,194300,42064785800,42100,42100,42100,42100,0
|
|
20240118,194200,42064785800,42100,42100,42100,42100,0
|
|
20240118,194100,42064785800,42100,42100,42100,42100,0
|
|
20240118,194000,42064785800,42100,42100,42100,42100,0
|
|
20240118,193900,42064785800,42100,42100,42100,42100,0
|
|
20240118,193800,42064785800,42100,42100,42100,42100,0
|
|
20240118,193700,42064785800,42100,42100,42100,42100,287
|
|
20240118,193600,42064785800,42100,42100,42100,42100,0
|
|
20240118,193500,42064785800,42100,42100,42100,42100,0
|
|
20240118,193400,42064785800,42100,42100,42100,42100,0
|
|
20240118,193300,42064785800,42100,42100,42100,42100,0
|
|
20240118,193200,42064785800,42100,42100,42100,42100,0
|
|
20240118,193100,42064785800,42100,42100,42100,42100,0
|
|
20240118,193000,42064785800,42100,42100,42100,42100,0
|
|
20240118,192900,42064785800,42100,42100,42100,42100,0
|
|
20240118,192800,42064785800,42100,42100,42100,42100,0
|
|
20240118,192700,42064785800,42100,42100,42100,42100,0
|
|
20240118,192600,42064785800,42100,42100,42100,42100,0
|
|
20240118,192500,42064785800,42100,42100,42100,42100,0
|
|
20240118,192400,42064785800,42100,42100,42100,42100,0
|
|
20240118,192300,42064785800,42100,42100,42100,42100,0
|
|
20240118,192200,42064785800,42100,42100,42100,42100,0
|
|
20240118,192100,42064785800,42100,42100,42100,42100,0
|
|
20240118,192000,42064785800,42100,42100,42100,42100,0
|
|
20240118,191900,42064785800,42100,42100,42100,42100,0
|
|
20240118,191800,42064785800,42100,42100,42100,42100,0
|
|
20240118,191700,42064785800,42100,42100,42100,42100,0
|
|
20240118,191600,42064785800,42100,42100,42100,42100,0
|
|
20240118,191500,42064785800,42100,42100,42100,42100,0
|
|
20240118,191400,42064785800,42100,42100,42100,42100,0
|
|
20240118,191300,42064785800,42100,42100,42100,42100,0
|
|
20240118,191200,42064785800,42100,42100,42100,42100,0
|
|
20240118,191100,42064785800,42100,42100,42100,42100,0
|
|
20240118,191000,42064785800,42100,42100,42100,42100,0
|
|
20240118,190900,42064785800,42100,42100,42100,42100,0
|
|
20240118,190800,42064785800,42100,42100,42100,42100,0
|
|
20240118,190700,42064785800,42100,42100,42100,42100,287
|
|
20240118,190600,42064785800,42100,42100,42100,42100,0
|
|
20240118,190500,42064785800,42100,42100,42100,42100,0
|
|
20240118,190400,42064785800,42100,42100,42100,42100,0
|
|
20240118,190300,42064785800,42100,42100,42100,42100,0
|
|
20240118,190200,42064785800,42100,42100,42100,42100,0
|
|
20240118,190100,42064785800,42100,42100,42100,42100,0
|
|
20240118,190000,42064785800,42100,42100,42100,42100,0
|
|
20240118,185900,42064785800,42100,42100,42100,42100,0
|
|
20240118,185800,42064785800,42100,42100,42100,42100,0
|
|
20240118,185700,42064785800,42100,42100,42100,42100,0
|
|
20240118,185600,42064785800,42100,42100,42100,42100,0
|
|
20240118,185500,42064785800,42100,42100,42100,42100,0
|
|
20240118,185400,42064785800,42100,42100,42100,42100,0
|
|
20240118,185300,42064785800,42100,42100,42100,42100,0
|
|
20240118,185200,42064785800,42100,42100,42100,42100,0
|
|
20240118,185100,42064785800,42100,42100,42100,42100,0
|
|
20240118,185000,42064785800,42100,42100,42100,42100,0
|
|
20240118,184900,42064785800,42100,42100,42100,42100,0
|
|
20240118,184800,42064785800,42100,42100,42100,42100,0
|
|
20240118,184700,42064785800,42100,42100,42100,42100,0
|
|
20240118,184600,42064785800,42100,42100,42100,42100,0
|
|
20240118,184500,42064785800,42100,42100,42100,42100,0
|
|
20240118,184400,42064785800,42100,42100,42100,42100,0
|
|
20240118,184300,42064785800,42100,42100,42100,42100,0
|
|
20240118,184200,42064785800,42100,42100,42100,42100,0
|
|
20240118,184100,42064785800,42100,42100,42100,42100,0
|
|
20240118,184000,42064785800,42100,42100,42100,42100,0
|
|
20240118,183900,42064785800,42100,42100,42100,42100,0
|
|
20240118,183800,42064785800,42100,42100,42100,42100,0
|
|
20240118,183700,42064785800,42100,42100,42100,42100,287
|
|
20240118,183600,42064785800,42100,42100,42100,42100,0
|
|
20240118,183500,42064785800,42100,42100,42100,42100,0
|
|
20240118,183400,42064785800,42100,42100,42100,42100,0
|
|
20240118,183300,42064785800,42100,42100,42100,42100,0
|
|
20240118,183200,42064785800,42100,42100,42100,42100,0
|
|
20240118,183100,42064785800,42100,42100,42100,42100,0
|
|
20240118,183000,42064785800,42100,42100,42100,42100,0
|
|
20240118,182900,42064785800,42100,42100,42100,42100,0
|
|
20240118,182800,42064785800,42100,42100,42100,42100,0
|
|
20240118,182700,42064785800,42100,42100,42100,42100,0
|
|
20240118,182600,42064785800,42100,42100,42100,42100,0
|
|
20240118,182500,42064785800,42100,42100,42100,42100,0
|
|
20240118,182400,42064785800,42100,42100,42100,42100,0
|
|
20240118,182300,42064785800,42100,42100,42100,42100,0
|
|
20240118,182200,42064785800,42100,42100,42100,42100,0
|
|
20240118,182100,42064785800,42100,42100,42100,42100,0
|
|
20240118,182000,42064785800,42100,42100,42100,42100,0
|
|
20240118,181900,42064785800,42100,42100,42100,42100,0
|
|
20240118,181800,42064785800,42100,42100,42100,42100,0
|
|
20240118,181700,42064785800,42100,42100,42100,42100,0
|
|
20240118,181600,42064785800,42100,42100,42100,42100,0
|
|
20240118,181500,42064785800,42100,42100,42100,42100,0
|
|
20240118,181400,42064785800,42100,42100,42100,42100,0
|
|
20240118,181300,42064785800,42100,42100,42100,42100,0
|
|
20240118,181200,42064785800,42100,42100,42100,42100,0
|
|
20240118,181100,42064785800,42100,42100,42100,42100,0
|
|
20240118,181000,42064785800,42100,42100,42100,42100,0
|
|
20240118,180900,42064785800,42100,42100,42100,42100,0
|
|
20240118,180800,42064785800,42100,42100,42100,42100,0
|
|
20240118,180700,42064785800,42100,42100,42100,42100,287
|
|
20240118,180600,42064785800,42100,42100,42100,42100,0
|
|
20240118,180500,42064785800,42100,42100,42100,42100,0
|
|
20240118,180400,42064785800,42100,42100,42100,42100,0
|
|
20240118,180300,42064785800,42100,42100,42100,42100,0
|
|
20240118,180200,42064785800,42100,42100,42100,42100,0
|
|
20240118,180100,42064785800,42100,42100,42100,42100,0
|
|
20240118,180000,42064785800,42100,42100,42100,42100,0
|
|
20240118,175900,42064785800,42100,42100,42100,42100,0
|
|
20240118,175800,42064785800,42100,42100,42100,42100,0
|
|
20240118,175700,42064785800,42100,42100,42100,42100,0
|
|
20240118,175600,42064785800,42100,42100,42100,42100,0
|
|
20240118,175500,42064785800,42100,42100,42100,42100,0
|
|
20240118,175400,42064785800,42100,42100,42100,42100,0
|
|
20240118,175300,42064785800,42100,42100,42100,42100,0
|
|
20240118,175200,42064785800,42100,42100,42100,42100,0
|
|
20240118,175100,42064785800,42100,42100,42100,42100,0
|
|
20240118,175000,42064785800,42100,42100,42100,42100,0
|
|
20240118,174900,42064785800,42100,42100,42100,42100,0
|
|
20240118,174800,42064785800,42100,42100,42100,42100,0
|
|
20240118,174700,42064785800,42100,42100,42100,42100,0
|
|
20240118,174600,42064785800,42100,42100,42100,42100,0
|
|
20240118,174500,42064785800,42100,42100,42100,42100,0
|
|
20240118,174400,42064785800,42100,42100,42100,42100,0
|
|
20240118,174300,42064785800,42100,42100,42100,42100,0
|
|
20240118,174200,42064785800,42100,42100,42100,42100,0
|
|
20240118,174100,42064785800,42100,42100,42100,42100,0
|
|
20240118,174000,42064785800,42100,42100,42100,42100,0
|
|
20240118,173900,42064785800,42100,42100,42100,42100,0
|
|
20240118,173800,42064785800,42100,42100,42100,42100,0
|
|
20240118,173700,42064785800,42100,42100,42100,42100,287
|
|
20240118,173600,42064785800,42100,42100,42100,42100,0
|
|
20240118,173500,42064785800,42100,42100,42100,42100,0
|
|
20240118,173400,42064785800,42100,42100,42100,42100,0
|
|
20240118,173300,42064785800,42100,42100,42100,42100,0
|
|
20240118,173200,42064785800,42100,42100,42100,42100,0
|
|
20240118,173100,42064785800,42100,42100,42100,42100,0
|
|
20240118,173000,42064785800,42100,42100,42100,42100,0
|
|
20240118,172900,42064785800,42100,42100,42100,42100,0
|
|
20240118,172800,42064785800,42100,42100,42100,42100,0
|
|
20240118,172700,42064785800,42100,42100,42100,42100,0
|
|
20240118,172600,42064785800,42100,42100,42100,42100,0
|
|
20240118,172500,42064785800,42100,42100,42100,42100,0
|
|
20240118,172400,42064785800,42100,42100,42100,42100,0
|
|
20240118,172300,42064785800,42100,42100,42100,42100,0
|
|
20240118,172200,42064785800,42100,42100,42100,42100,0
|
|
20240118,172100,42064785800,42100,42100,42100,42100,0
|
|
20240118,172000,42064785800,42100,42100,42100,42100,0
|
|
20240118,171900,42064785800,42100,42100,42100,42100,0
|
|
20240118,171800,42064785800,42100,42100,42100,42100,0
|
|
20240118,171700,42064785800,42100,42100,42100,42100,0
|
|
20240118,171600,42064785800,42100,42100,42100,42100,0
|
|
20240118,171500,42064785800,42100,42100,42100,42100,0
|
|
20240118,171400,42064785800,42100,42100,42100,42100,0
|
|
20240118,171300,42064785800,42100,42100,42100,42100,0
|
|
20240118,171200,42064785800,42100,42100,42100,42100,0
|
|
20240118,171100,42064785800,42100,42100,42100,42100,0
|
|
20240118,171000,42064785800,42100,42100,42100,42100,0
|
|
20240118,170900,42064785800,42100,42100,42100,42100,0
|
|
20240118,170800,42064785800,42100,42100,42100,42100,0
|
|
20240118,170700,42064785800,42100,42100,42100,42100,287
|
|
20240118,170600,42064785800,42100,42100,42100,42100,0
|
|
20240118,170500,42064785800,42100,42100,42100,42100,0
|
|
20240118,170400,42064785800,42100,42100,42100,42100,0
|
|
20240118,170300,42064785800,42100,42100,42100,42100,0
|
|
20240118,170200,42064785800,42100,42100,42100,42100,0
|
|
20240118,170100,42064785800,42100,42100,42100,42100,0
|
|
20240118,170000,42064785800,42100,42100,42100,42100,0
|
|
20240118,165900,42064785800,42100,42100,42100,42100,0
|
|
20240118,165800,42064785800,42100,42100,42100,42100,0
|
|
20240118,165700,42064785800,42100,42100,42100,42100,0
|
|
20240118,165600,42064785800,42100,42100,42100,42100,0
|
|
20240118,165500,42064785800,42100,42100,42100,42100,0
|
|
20240118,165400,42064785800,42100,42100,42100,42100,0
|
|
20240118,165300,42064785800,42100,42100,42100,42100,0
|
|
20240118,165200,42064785800,42100,42100,42100,42100,0
|
|
20240118,165100,42064785800,42100,42100,42100,42100,0
|
|
20240118,165000,42064785800,42100,42100,42100,42100,0
|
|
20240118,164900,42064785800,42100,42100,42100,42100,0
|
|
20240118,164800,42064785800,42100,42100,42100,42100,0
|
|
20240118,164700,42064785800,42100,42100,42100,42100,0
|
|
20240118,164600,42064785800,42100,42100,42100,42100,0
|
|
20240118,164500,42064785800,42100,42100,42100,42100,0
|
|
20240118,164400,42064785800,42100,42100,42100,42100,0
|
|
20240118,164300,42064785800,42100,42100,42100,42100,0
|
|
20240118,164200,42064785800,42100,42100,42100,42100,0
|
|
20240118,164100,42064785800,42100,42100,42100,42100,0
|
|
20240118,164000,42064785800,42100,42100,42100,42100,0
|
|
20240118,163900,42064785800,42100,42100,42100,42100,0
|
|
20240118,163800,42064785800,42100,42100,42100,42100,0
|
|
20240118,163700,42064785800,42100,42100,42100,42100,287
|
|
20240118,163600,42064785800,42100,42100,42100,42100,0
|
|
20240118,163500,42064785800,42100,42100,42100,42100,0
|
|
20240118,163400,42064785800,42100,42100,42100,42100,0
|
|
20240118,163300,42064785800,42100,42100,42100,42100,0
|
|
20240118,163200,42064785800,42100,42100,42100,42100,0
|
|
20240118,163100,42064785800,42100,42100,42100,42100,0
|
|
20240118,163000,42064785800,42100,42100,42100,42100,0
|
|
20240118,162900,42064785800,42100,42100,42100,42100,0
|
|
20240118,162800,42064785800,42100,42100,42100,42100,0
|
|
20240118,162700,42064785800,42100,42100,42100,42100,0
|
|
20240118,162600,42064785800,42100,42100,42100,42100,0
|
|
20240118,162500,42064785800,42100,42100,42100,42100,0
|
|
20240118,162400,42064785800,42100,42100,42100,42100,0
|
|
20240118,162300,42064785800,42100,42100,42100,42100,0
|
|
20240118,162200,42064785800,42100,42100,42100,42100,0
|
|
20240118,162100,42064785800,42100,42100,42100,42100,0
|
|
20240118,162000,42064785800,42100,42100,42100,42100,0
|
|
20240118,161900,42064785800,42100,42100,42100,42100,0
|
|
20240118,161800,42064785800,42100,42100,42100,42100,0
|
|
20240118,161700,42064785800,42100,42100,42100,42100,0
|
|
20240118,161600,42064785800,42100,42100,42100,42100,0
|
|
20240118,161500,42064785800,42100,42100,42100,42100,0
|
|
20240118,161400,42064785800,42100,42100,42100,42100,0
|
|
20240118,161300,42064785800,42100,42100,42100,42100,0
|
|
20240118,161200,42064785800,42100,42100,42100,42100,0
|
|
20240118,161100,42064785800,42100,42100,42100,42100,0
|
|
20240118,161000,42064785800,42100,42100,42100,42100,0
|
|
20240118,160900,42064785800,42100,42100,42100,42100,0
|
|
20240118,160800,42064785800,42100,42100,42100,42100,0
|
|
20240118,160700,42064785800,42100,42100,42100,42100,287
|
|
20240118,160600,42064785800,42100,42100,42100,42100,0
|
|
20240118,160500,42064785800,42100,42100,42100,42100,0
|
|
20240118,160400,42064785800,42100,42100,42100,42100,0
|
|
20240118,160300,42064785800,42100,42100,42100,42100,0
|
|
20240118,160200,42064785800,42100,42100,42100,42100,0
|
|
20240118,160100,42064785800,42100,42100,42100,42100,0
|
|
20240118,160000,42064785800,42100,42100,42100,42100,0
|
|
20240118,155900,42064785800,42100,42100,42100,42100,0
|
|
20240118,155800,42064785800,42100,42100,42100,42100,0
|
|
20240118,155700,42064785800,42100,42100,42100,42100,0
|
|
20240118,155600,42064785800,42100,42100,42100,42100,0
|
|
20240118,155500,42064785800,42100,42100,42100,42100,0
|
|
20240118,155400,42064785800,42100,42100,42100,42100,0
|
|
20240118,155300,42064785800,42100,42100,42100,42100,0
|
|
20240118,155200,42064785800,42100,42100,42100,42100,0
|
|
20240118,155100,42064785800,42100,42100,42100,42100,0
|
|
20240118,155000,42064785800,42100,42100,42100,42100,0
|
|
20240118,154900,42064785800,42100,42100,42100,42100,0
|
|
20240118,154800,42064785800,42100,42100,42100,42100,0
|
|
20240118,154700,42064785800,42100,42100,42100,42100,0
|
|
20240118,154600,42064785800,42100,42100,42100,42100,0
|
|
20240118,154500,42064785800,42100,42100,42100,42100,0
|
|
20240118,154400,42064785800,42100,42100,42100,42100,0
|
|
20240118,154300,42064785800,42100,42100,42100,42100,0
|
|
20240118,154200,42064785800,42100,42100,42100,42100,0
|
|
20240118,154100,42064785800,42100,42100,42100,42100,0
|
|
20240118,154000,42064785800,42100,42100,42100,42100,0
|
|
20240118,153900,42064785800,42100,42100,42100,42100,0
|
|
20240118,153800,42064785800,42100,42100,42100,42100,0
|
|
20240118,153700,42064785800,42100,42100,42100,42100,287
|
|
20240118,153600,42064785800,42100,42100,42100,42100,0
|
|
20240118,153500,42064785800,42100,42100,42100,42100,0
|
|
20240118,153400,42064785800,42100,42100,42100,42100,0
|
|
20240118,153300,42064785800,42100,42100,42100,42100,0
|
|
20240118,153200,42064785800,42100,42100,42100,42100,0
|
|
20240118,153100,42064785800,42100,42100,42100,42100,0
|
|
20240118,153000,42064785800,42100,42100,42100,42100,287
|
|
20240118,152900,42052703100,42100,42100,42100,42100,0
|
|
20240118,152800,42052703100,42100,42100,42100,42100,0
|
|
20240118,152700,42052703100,42100,42100,42100,42100,0
|
|
20240118,152600,42052703100,42100,42100,42100,42100,0
|
|
20240118,152500,42052703100,42100,42100,42100,42100,0
|
|
20240118,152400,42052703100,42100,42100,42100,42100,0
|
|
20240118,152300,42052703100,42100,42100,42100,42100,0
|
|
20240118,152200,42052703100,42100,42100,42100,42100,0
|
|
20240118,152100,42052703100,42100,42100,42100,42100,0
|
|
20240118,152000,42052703100,42100,42100,42100,42100,0
|
|
20240118,151900,42052703100,42100,42100,42100,42100,2187
|
|
20240118,151800,41960630400,42100,42100,42100,42100,225
|
|
20240118,151700,41951157900,42100,42100,42100,42100,41
|
|
20240118,151600,41949431800,42100,42100,42100,42100,42
|
|
20240118,151500,41947663600,42100,42100,42100,42100,1535
|
|
20240118,151400,41883040100,42100,42100,42100,42100,113
|
|
20240118,151300,41878282800,42100,42100,42100,42100,2194
|
|
20240118,151200,41785915400,42100,42100,42100,42100,1113
|
|
20240118,151100,41739058100,42100,42100,42100,42100,0
|
|
20240118,151000,41739058100,42100,42100,42100,42100,3408
|
|
20240118,150900,41595581300,42100,42100,42100,42100,10104
|
|
20240118,150800,41170202900,42100,42100,42100,42100,80
|
|
20240118,150700,41166834900,42100,42100,42100,42100,1300
|
|
20240118,150600,41112104900,42100,42100,42100,42100,60
|
|
20240118,150500,41109578900,42100,42100,42100,42100,29
|
|
20240118,150400,41108358000,42100,42100,42100,42100,153
|
|
20240118,150300,41101916700,42100,42100,42100,42100,15
|
|
20240118,150200,41101285200,42100,42100,42100,42100,33
|
|
20240118,150100,41099895900,42100,42100,42100,42100,1
|
|
20240118,150000,41099853800,42100,42100,42100,42100,160
|
|
20240118,145900,41093117800,42100,42100,42100,42100,2
|
|
20240118,145800,41093033600,42100,42100,42100,42100,252
|
|
20240118,145700,41082424400,42100,42100,42100,42100,100
|
|
20240118,145600,41078214400,42100,42100,42100,42100,20
|
|
20240118,145500,41077372400,42100,42100,42100,42100,305
|
|
20240118,145400,41064531900,42100,42100,42100,42100,5
|
|
20240118,145300,41064321400,42100,42100,42100,42100,195
|
|
20240118,145200,41056111900,42100,42100,42100,42100,2
|
|
20240118,145100,41056027700,42100,42100,42100,42100,45
|
|
20240118,145000,41054133200,42100,42100,42100,42100,26
|
|
20240118,144900,41053038600,42100,42100,42100,42100,52
|
|
20240118,144800,41050849400,42100,42100,42100,42100,18
|
|
20240118,144700,41050091600,42100,42100,42100,42100,25
|
|
20240118,144600,41049039100,42100,42100,42100,42100,2
|
|
20240118,144500,41048954900,42100,42100,42100,42100,100
|
|
20240118,144400,41044744900,42100,42100,42100,42100,1
|
|
20240118,144300,41044702800,42100,42100,42100,42100,4
|
|
20240118,144200,41044534400,42100,42100,42100,42100,0
|
|
20240118,144100,41044534400,42100,42100,42100,42100,13
|
|
20240118,144000,41043987100,42100,42100,42100,42100,30
|
|
20240118,143900,41042724100,42100,42100,42100,42100,0
|
|
20240118,143800,41042724100,42100,42100,42100,42100,104
|
|
20240118,143700,41038345700,42100,42100,42100,42100,5
|
|
20240118,143600,41038135200,42100,42100,42100,42100,1
|
|
20240118,143500,41038093100,42100,42100,42100,42100,20
|
|
20240118,143400,41037251100,42100,42100,42100,42100,0
|
|
20240118,143300,41037251100,42100,42100,42100,42100,1237
|
|
20240118,143200,40985173400,42100,42100,42100,42100,6
|
|
20240118,143100,40984920800,42100,42100,42100,42100,211
|
|
20240118,143000,40976037700,42100,42100,42100,42100,28
|
|
20240118,142900,40974858900,42100,42100,42100,42100,380
|
|
20240118,142800,40958860900,42100,42100,42100,42100,50
|
|
20240118,142700,40956755900,42100,42100,42100,42100,0
|
|
20240118,142600,40956755900,42100,42100,42100,42100,50
|
|
20240118,142500,40954650900,42100,42100,42100,42100,60
|
|
20240118,142400,40952124900,42100,42100,42100,42100,182
|
|
20240118,142300,40944462700,42100,42100,42100,42100,43
|
|
20240118,142200,40942652400,42100,42100,42100,42100,14
|
|
20240118,142100,40942063000,42100,42100,42100,42100,0
|
|
20240118,142000,40942063000,42100,42100,42100,42100,5
|
|
20240118,141900,40941852500,42100,42100,42100,42100,48
|
|
20240118,141800,40939831700,42100,42100,42100,42100,199
|
|
20240118,141700,40931453800,42100,42100,42100,42100,3
|
|
20240118,141600,40931327500,42100,42100,42100,42100,14
|
|
20240118,141500,40930738100,42100,42100,42100,42100,29
|
|
20240118,141400,40929517200,42100,42100,42100,42100,150
|
|
20240118,141300,40923202200,42100,42100,42100,42100,2
|
|
20240118,141200,40923118000,42100,42100,42100,42100,55
|
|
20240118,141100,40920802500,42100,42100,42100,42100,25
|
|
20240118,141000,40919750000,42100,42100,42100,42100,15
|
|
20240118,140900,40919118500,42100,42100,42100,42100,185
|
|
20240118,140800,40911330000,42100,42100,42100,42100,152
|
|
20240118,140700,40904930800,42100,42100,42100,42100,1
|
|
20240118,140600,40904888700,42100,42100,42100,42100,1019
|
|
20240118,140500,40861988800,42100,42100,42100,42100,40
|
|
20240118,140400,40860304800,42100,42100,42100,42100,1
|
|
20240118,140300,40860262700,42100,42100,42100,42100,329
|
|
20240118,140200,40846411800,42100,42100,42100,42100,541
|
|
20240118,140100,40823635700,42100,42100,42100,42100,212
|
|
20240118,140000,40814710500,42100,42100,42100,42100,10
|
|
20240118,135900,40814289500,42100,42100,42100,42100,19
|
|
20240118,135800,40813489600,42100,42100,42100,42100,286
|
|
20240118,135700,40801449000,42100,42100,42100,42100,36
|
|
20240118,135600,40799933400,42100,42100,42100,42100,105
|
|
20240118,135500,40795512900,42100,42100,42100,42100,104
|
|
20240118,135400,40791134500,42100,42100,42100,42100,60
|
|
20240118,135300,40788608500,42100,42100,42100,42100,416
|
|
20240118,135200,40771094900,42100,42100,42100,42100,127
|
|
20240118,135100,40765748200,42100,42100,42100,42100,196
|
|
20240118,135000,40757496600,42100,42100,42100,42100,105
|
|
20240118,134900,40753076100,42100,42100,42100,42100,1079
|
|
20240118,134800,40707650200,42100,42100,42100,42100,1270
|
|
20240118,134700,40654183200,42100,42100,42100,42100,1546
|
|
20240118,134600,40589096600,42100,42100,42100,42100,91
|
|
20240118,134500,40585265500,42100,42100,42100,42100,63
|
|
20240118,134400,40582613200,42100,42100,42100,42100,149
|
|
20240118,134300,40576340300,42100,42100,42100,42100,241
|
|
20240118,134200,40566194200,42100,42100,42100,42100,9
|
|
20240118,134100,40565815300,42100,42100,42100,42100,12
|
|
20240118,134000,40565310100,42100,42100,42100,42100,4
|
|
20240118,133900,40565141700,42100,42100,42100,42100,814
|
|
20240118,133800,40530872300,42100,42100,42100,42100,2212
|
|
20240118,133700,40437747100,42100,42100,42100,42100,115
|
|
20240118,133600,40432905600,42100,42100,42100,42100,3
|
|
20240118,133500,40432779300,42100,42100,42100,42100,182
|
|
20240118,133400,40425117100,42100,42100,42100,42100,16
|
|
20240118,133300,40424443500,42100,42100,42100,42100,52
|
|
20240118,133200,40422254300,42100,42100,42100,42100,308
|
|
20240118,133100,40409287500,42100,42100,42100,42100,817
|
|
20240118,133000,40374891800,42100,42100,42100,42100,21
|
|
20240118,132900,40374007700,42100,42100,42100,42100,42
|
|
20240118,132800,40372239500,42100,42100,42100,42100,0
|
|
20240118,132700,40372239500,42100,42100,42100,42100,5
|
|
20240118,132600,40372029000,42100,42100,42100,42100,410
|
|
20240118,132500,40354768000,42100,42100,42100,42100,127
|
|
20240118,132400,40349421300,42100,42100,42100,42100,12
|
|
20240118,132300,40348916100,42100,42100,42100,42100,5
|
|
20240118,132200,40348705600,42100,42100,42100,42100,367
|
|
20240118,132100,40333254900,42100,42100,42100,42100,462
|
|
20240118,132000,40313804700,42100,42100,42100,42100,10
|
|
20240118,131900,40313383700,42100,42100,42100,42100,212
|
|
20240118,131800,40304458500,42100,42100,42100,42100,1
|
|
20240118,131700,40304416400,42100,42100,42100,42100,296
|
|
20240118,131600,40291954800,42100,42100,42100,42100,2
|
|
20240118,131500,40291870600,42100,42100,42100,42100,77
|
|
20240118,131400,40288628900,42100,42100,42100,42100,12
|
|
20240118,131300,40288123700,42100,42100,42100,42100,318
|
|
20240118,131200,40274735900,42100,42100,42100,42100,3
|
|
20240118,131100,40274609600,42100,42100,42100,42100,0
|
|
20240118,131000,40274609600,42100,42100,42100,42100,100
|
|
20240118,130900,40270399600,42100,42100,42100,42100,50
|
|
20240118,130800,40268294600,42100,42100,42100,42100,10
|
|
20240118,130700,40267873600,42100,42100,42100,42100,96
|
|
20240118,130600,40263832000,42100,42100,42100,42100,172
|
|
20240118,130500,40256590800,42100,42100,42100,42100,51
|
|
20240118,130400,40254443700,42100,42100,42100,42100,53
|
|
20240118,130300,40252212400,42100,42100,42100,42100,299
|
|
20240118,130200,40239624500,42100,42100,42100,42100,21
|
|
20240118,130100,40238740400,42100,42100,42100,42100,75
|
|
20240118,130000,40235582900,42100,42100,42100,42100,9
|
|
20240118,125900,40235204000,42100,42100,42100,42100,63
|
|
20240118,125800,40232551700,42100,42100,42100,42100,8
|
|
20240118,125700,40232214900,42100,42100,42100,42100,19
|
|
20240118,125600,40231415000,42100,42100,42100,42100,6
|
|
20240118,125500,40231162400,42100,42100,42100,42100,355
|
|
20240118,125400,40216216900,42100,42100,42100,42100,112
|
|
20240118,125300,40211501700,42100,42100,42100,42100,39
|
|
20240118,125200,40209859800,42100,42100,42100,42100,0
|
|
20240118,125100,40209859800,42100,42100,42100,42100,66
|
|
20240118,125000,40207081200,42100,42100,42100,42100,155
|
|
20240118,124900,40200555700,42100,42100,42100,42100,20
|
|
20240118,124800,40199713700,42100,42100,42100,42100,25
|
|
20240118,124700,40198661200,42100,42100,42100,42100,11
|
|
20240118,124600,40198198100,42100,42100,42100,42100,619
|
|
20240118,124500,40172138200,42100,42100,42100,42100,67
|
|
20240118,124400,40169317500,42100,42100,42100,42100,73
|
|
20240118,124300,40166244200,42100,42100,42100,42100,4
|
|
20240118,124200,40166075800,42100,42100,42100,42100,126
|
|
20240118,124100,40160771200,42100,42100,42100,42100,15
|
|
20240118,124000,40160139700,42100,42100,42100,42100,63
|
|
20240118,123900,40157487400,42100,42100,42100,42100,0
|
|
20240118,123800,40157487400,42100,42100,42100,42100,59
|
|
20240118,123700,40155003500,42100,42100,42100,42100,201
|
|
20240118,123600,40146541400,42100,42100,42100,42100,317
|
|
20240118,123500,40133195700,42100,42100,42100,42100,136
|
|
20240118,123400,40127470100,42100,42100,42100,42100,41
|
|
20240118,123300,40125744000,42100,42100,42100,42100,120
|
|
20240118,123200,40120692000,42100,42100,42100,42100,10
|
|
20240118,123100,40120271000,42100,42100,42100,42100,55
|
|
20240118,123000,40117955500,42100,42100,42100,42100,36
|
|
20240118,122900,40116439900,42100,42100,42100,42100,79
|
|
20240118,122800,40113114000,42100,42100,42100,42100,26
|
|
20240118,122700,40112019400,42100,42100,42100,42100,35
|
|
20240118,122600,40110545900,42100,42100,42100,42100,53
|
|
20240118,122500,40108314600,42100,42100,42100,42100,444
|
|
20240118,122400,40089622200,42100,42100,42100,42100,101
|
|
20240118,122300,40085370100,42100,42100,42100,42100,3
|
|
20240118,122200,40085243800,42100,42100,42100,42100,100
|
|
20240118,122100,40081033800,42100,42100,42100,42100,420
|
|
20240118,122000,40063351800,42100,42100,42100,42100,287
|
|
20240118,121900,40051269100,42100,42100,42100,42100,11
|
|
20240118,121800,40050806000,42100,42100,42100,42100,20
|
|
20240118,121700,40049964000,42100,42100,42100,42100,41
|
|
20240118,121600,40048237900,42100,42100,42100,42100,187
|
|
20240118,121500,40040365200,42100,42100,42100,42100,69
|
|
20240118,121400,40037460300,42100,42100,42100,42100,396
|
|
20240118,121300,40020788700,42100,42100,42100,42100,197
|
|
20240118,121200,40012495000,42100,42100,42100,42100,18
|
|
20240118,121100,40011737200,42100,42100,42100,42100,7
|
|
20240118,121000,40011442500,42100,42100,42100,42100,524
|
|
20240118,120900,39989382100,42100,42100,42100,42100,11
|
|
20240118,120800,39988919000,42100,42100,42100,42100,275
|
|
20240118,120700,39977341500,42100,42100,42100,42100,100
|
|
20240118,120600,39973131500,42100,42100,42100,42100,3
|
|
20240118,120500,39973005200,42100,42100,42100,42100,8
|
|
20240118,120400,39972668400,42100,42100,42100,42100,12
|
|
20240118,120300,39972163200,42100,42100,42100,42100,7
|
|
20240118,120200,39971868500,42100,42100,42100,42100,72
|
|
20240118,120100,39968837300,42100,42100,42100,42100,37
|
|
20240118,120000,39967279600,42100,42100,42100,42100,68
|
|
20240118,115900,39964416800,42100,42100,42100,42100,126
|
|
20240118,115800,39959112200,42100,42100,42100,42100,529
|
|
20240118,115700,39936841300,42100,42100,42100,42100,50
|
|
20240118,115600,39934736300,42100,42100,42100,42100,95
|
|
20240118,115500,39930736800,42100,42100,42100,42100,2907
|
|
20240118,115400,39808352100,42100,42100,42100,42100,503
|
|
20240118,115300,39787175800,42100,42100,42100,42100,12
|
|
20240118,115200,39786670600,42100,42100,42100,42100,9
|
|
20240118,115100,39786291700,42100,42100,42100,42100,404
|
|
20240118,115000,39769283300,42100,42100,42100,42100,118
|
|
20240118,114900,39764315500,42100,42100,42100,42100,20
|
|
20240118,114800,39763473500,42100,42100,42100,42100,236
|
|
20240118,114700,39753537900,42100,42100,42100,42100,1
|
|
20240118,114600,39753495800,42100,42100,42100,42100,211
|
|
20240118,114500,39744612700,42100,42100,42100,42100,89
|
|
20240118,114400,39740865800,42100,42100,42100,42100,925
|
|
20240118,114300,39701923300,42100,42100,42100,42100,112
|
|
20240118,114200,39697208100,42100,42100,42100,42100,75
|
|
20240118,114100,39694050600,42100,42100,42100,42100,61
|
|
20240118,114000,39691482500,42100,42100,42100,42100,232
|
|
20240118,113900,39681715300,42100,42100,42100,42100,218
|
|
20240118,113800,39672537500,42100,42100,42100,42100,21
|
|
20240118,113700,39671653400,42100,42100,42100,42100,28
|
|
20240118,113600,39670474600,42100,42100,42100,42100,25
|
|
20240118,113500,39669422100,42100,42100,42100,42100,11
|
|
20240118,113400,39668959000,42100,42100,42100,42100,37
|
|
20240118,113300,39667401300,42100,42100,42100,42100,66
|
|
20240118,113200,39664622700,42100,42100,42100,42100,52
|
|
20240118,113100,39662433500,42100,42100,42100,42100,1106
|
|
20240118,113000,39615870900,42100,42100,42100,42100,149
|
|
20240118,112900,39609598000,42100,42100,42100,42100,113
|
|
20240118,112800,39604840700,42100,42100,42100,42100,90
|
|
20240118,112700,39601051700,42100,42100,42100,42100,236
|
|
20240118,112600,39591116100,42100,42100,42100,42100,1040
|
|
20240118,112500,39547332100,42100,42100,42100,42100,62
|
|
20240118,112400,39544721900,42100,42100,42100,42100,530
|
|
20240118,112300,39522408900,42100,42100,42100,42100,119
|
|
20240118,112200,39517399000,42100,42100,42100,42100,69
|
|
20240118,112100,39514494100,42100,42100,42100,42100,197
|
|
20240118,112000,39506200400,42100,42100,42100,42100,173
|
|
20240118,111900,39498917100,42100,42100,42100,42100,203
|
|
20240118,111800,39490370800,42100,42100,42100,42100,1203
|
|
20240118,111700,39439724500,42100,42100,42100,42100,256
|
|
20240118,111600,39428946900,42100,42100,42100,42100,36
|
|
20240118,111500,39427431300,42100,42100,42100,42100,1122
|
|
20240118,111400,39380195100,42100,42100,42100,42100,42
|
|
20240118,111300,39378426900,42100,42100,42100,42100,54
|
|
20240118,111200,39376153500,42100,42100,42100,42100,452
|
|
20240118,111100,39357124300,42100,42100,42100,42100,18
|
|
20240118,111000,39356366500,42100,42100,42100,42100,772
|
|
20240118,110900,39323865300,42100,42100,42100,42100,354
|
|
20240118,110800,39308961900,42100,42100,42100,42100,265
|
|
20240118,110700,39297805400,42100,42100,42100,42100,237
|
|
20240118,110600,39287827700,42100,42100,42100,42100,1477
|
|
20240118,110500,39225646000,42100,42100,42100,42100,317
|
|
20240118,110400,39212300300,42100,42100,42100,42100,1857
|
|
20240118,110300,39134120600,42100,42100,42100,42100,403
|
|
20240118,110200,39117154300,42100,42100,42100,42100,335
|
|
20240118,110100,39103050800,42100,42100,42100,42100,1961
|
|
20240118,110000,39020492700,42100,42100,42100,42100,1355
|
|
20240118,105900,38963447200,42100,42100,42100,42100,357
|
|
20240118,105800,38948417500,42100,42100,42100,42100,850
|
|
20240118,105700,38912632500,42100,42100,42100,42100,1288
|
|
20240118,105600,38858407700,42100,42100,42100,42100,297
|
|
20240118,105500,38845904000,42100,42100,42100,42100,299
|
|
20240118,105400,38833316100,42100,42100,42100,42100,925
|
|
20240118,105300,38794373600,42100,42100,42100,42100,353
|
|
20240118,105200,38779512300,42100,42100,42100,42100,2651
|
|
20240118,105100,38667905200,42100,42100,42100,42100,2617
|
|
20240118,105000,38557729500,42100,42100,42100,42100,9323
|
|
20240118,104900,38165231200,42100,42100,42100,42100,1998
|
|
20240118,104800,38081115400,42100,42100,42100,42100,1537
|
|
20240118,104700,38016407700,42100,42100,42100,42100,1531
|
|
20240118,104600,37951952600,42100,42100,42100,42100,3693
|
|
20240118,104500,37796477300,42100,42100,42100,42100,1607
|
|
20240118,104400,37728822600,42100,42100,42100,42100,743
|
|
20240118,104300,37697542300,42100,42100,42100,42100,1736
|
|
20240118,104200,37624456700,42100,42100,42100,42100,2931
|
|
20240118,104100,37501061600,42100,42100,42100,42100,880
|
|
20240118,104000,37464013600,42100,42100,42100,42100,2087
|
|
20240118,103900,37376150900,42100,42100,42100,42100,3351
|
|
20240118,103800,37235073800,42100,42100,42100,42100,2172
|
|
20240118,103700,37143632600,42100,42100,42100,42100,2588
|
|
20240118,103600,37034677800,42100,42100,42100,42100,6415
|
|
20240118,103500,36764606300,42100,42100,42100,42100,4668
|
|
20240118,103400,36568083500,42100,42100,42100,42100,8701
|
|
20240118,103300,36201771400,42100,42100,42100,42100,17304
|
|
20240118,103200,35473273000,42100,41750,42100,41700,112731
|
|
20240118,103100,30732234200,41750,40600,41800,40450,66189
|
|
20240118,103000,28003392850,40650,40550,40650,40200,35412
|
|
20240118,102900,26568430150,40550,40550,40550,40550,0
|
|
20240118,102800,26568430150,40550,40400,40550,40350,14200
|
|
20240118,102700,25993602200,40400,39950,40400,39900,45304
|
|
20240118,102600,24176698050,39950,39300,39950,39200,43526
|
|
20240118,102500,22446061550,39300,38600,39500,38600,22731
|
|
20240118,102400,21557279650,38700,38950,39100,38350,19345
|
|
20240118,102300,20807518400,38950,39150,39400,38900,31268
|
|
20240118,102200,19584493750,39200,38150,39200,38100,25498
|
|
20240118,102100,18598122000,38100,38100,38500,38000,22812
|
|
20240118,102000,17725487300,38100,37500,38100,37350,32444
|
|
20240118,101900,16500844500,37400,37750,37750,37250,10027
|
|
20240118,101800,16124906050,37750,37100,37750,37100,21566
|
|
20240118,101700,15317626950,37150,36800,37150,36800,20640
|
|
20240118,101600,14552403900,36800,36600,36900,36550,2144
|
|
20240118,101500,14473508450,36500,36550,36650,36250,10250
|
|
20240118,101400,14100069000,36550,36800,37000,36550,7749
|
|
20240118,101300,13815747150,36900,36950,37100,36800,10920
|
|
20240118,101200,13411910750,37000,37100,37100,36850,7268
|
|
20240118,101100,13143001150,37100,36900,37250,36850,20153
|
|
20240118,101000,12396826350,36900,36900,36900,36900,0
|
|
20240118,100900,12396826350,36900,36900,36900,36900,0
|
|
20240118,100800,12396826350,36900,36900,36900,36800,8736
|
|
20240118,100700,12074561000,36900,36700,36900,36700,13698
|
|
20240118,100600,11570020200,36750,36700,36750,36650,1898
|
|
20240118,100500,11500330250,36700,36750,36750,36650,2567
|
|
20240118,100400,11406073350,36750,36650,36750,36600,2557
|
|
20240118,100300,11312307000,36600,36550,36650,36500,828
|
|
20240118,100200,11282016500,36550,36650,36700,36450,2607
|
|
20240118,100100,11186729000,36650,36650,36750,36550,10300
|
|
20240118,100000,10808723150,36650,36300,36700,36200,8564
|
|
20240118,095900,10496394900,36300,36050,36300,36050,1444
|
|
20240118,095800,10444145850,36000,36150,36150,36000,2161
|
|
20240118,095700,10366235600,36100,36250,36300,35900,1996
|
|
20240118,095600,10294138900,36200,36500,36500,36200,3892
|
|
20240118,095500,10152547150,36500,36350,36500,36300,5113
|
|
20240118,095400,9966232450,36400,36300,36450,36300,5870
|
|
20240118,095300,9752732100,36300,36100,36400,36050,11088
|
|
20240118,095200,9350712850,36000,36000,36100,35900,2930
|
|
20240118,095100,9245196750,36000,36000,36050,36000,1817
|
|
20240118,095000,9179750350,36000,36100,36100,36000,1891
|
|
20240118,094900,9111544700,36050,35900,36050,35800,5715
|
|
20240118,094800,8906042100,35900,35900,35950,35800,1479
|
|
20240118,094700,8852983500,35900,35950,36000,35800,2240
|
|
20240118,094600,8772599650,35950,35750,36050,35700,4520
|
|
20240118,094500,8610309000,35550,35500,35750,35450,2787
|
|
20240118,094400,8511190600,35500,35950,35950,35450,5626
|
|
20240118,094300,8310287050,35950,35750,36100,35750,6499
|
|
20240118,094200,8076565500,35650,36000,36250,35550,11384
|
|
20240118,094100,7667260200,36150,35300,36200,35300,18502
|
|
20240118,094000,7004344900,35350,35100,35350,35100,1460
|
|
20240118,093900,6952822100,35250,35000,35250,34850,1733
|
|
20240118,093800,6892056250,34900,35150,35300,34900,2445
|
|
20240118,093700,6806280000,35150,35650,35650,35100,6569
|
|
20240118,093600,6573126050,35600,35450,35650,35400,10852
|
|
20240118,093500,6187717500,35350,35350,35500,35200,7257
|
|
20240118,093400,5930771400,35350,35000,35450,34950,7478
|
|
20240118,093300,5667785950,35000,35100,35150,35000,1906
|
|
20240118,093200,5601010100,35100,35150,35200,34950,1431
|
|
20240118,093100,5550845650,35150,35250,35250,35150,3002
|
|
20240118,093000,5445196900,35250,35050,35250,34950,3651
|
|
20240118,092900,5316938450,35050,34850,35100,34750,4134
|
|
20240118,092800,5172355200,34900,34550,34900,34550,2926
|
|
20240118,092700,5070968850,34600,34900,34950,34400,5546
|
|
20240118,092600,4878741450,34800,34850,35000,34700,7129
|
|
20240118,092500,4630614500,34800,35300,35300,34800,4802
|
|
20240118,092400,4461894550,35300,34650,35550,34600,15874
|
|
20240118,092300,3902709650,34650,34150,34750,34150,9064
|
|
20240118,092200,3589213150,34200,33850,34200,33750,7204
|
|
20240118,092100,3344188300,33850,33550,33900,33500,2468
|
|
20240118,092000,3260874100,33750,33800,33800,33500,1379
|
|
20240118,091900,3214385550,33800,33900,33900,33650,913
|
|
20240118,091800,3183547450,33750,33800,33950,33750,7313
|
|
20240118,091700,2935784100,33750,33500,33750,33450,6962
|
|
20240118,091600,2701915250,33450,33250,33450,33200,2322
|
|
20240118,091500,2624512750,33250,33200,33250,33100,410
|
|
20240118,091400,2610919450,33200,33050,33250,33050,2042
|
|
20240118,091300,2543275650,33050,33050,33100,33000,476
|
|
20240118,091200,2527546050,33100,32900,33100,32850,821
|
|
20240118,091100,2500507350,32950,33000,33050,32950,542
|
|
20240118,091000,2482618100,32900,33050,33100,32800,587
|
|
20240118,090900,2463242800,33050,32950,33050,32700,3163
|
|
20240118,090800,2359360350,32950,33150,33300,32950,3815
|
|
20240118,090700,2233268150,33150,33450,33450,33150,6277
|
|
20240118,090600,2024549500,33450,33300,33500,33300,2032
|
|
20240118,090500,1956589250,33400,33300,33450,33250,1706
|
|
20240118,090400,1899692850,33300,33350,33500,33300,1237
|
|
20240118,090300,1858447750,33350,33400,33550,33300,2375
|
|
20240118,090200,1779057800,33400,33200,33650,33200,9693
|
|
20240118,090100,1454653100,33200,33700,33700,33100,10748
|
|
20240118,090000,1096673350,33700,33550,33900,33350,32612
|