730 lines
40 KiB
CSV
730 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,210700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,210600,214098770550,52100,52100,52100,52100,0
|
|
20240119,210500,214098770550,52100,52100,52100,52100,0
|
|
20240119,210400,214098770550,52100,52100,52100,52100,0
|
|
20240119,210300,214098770550,52100,52100,52100,52100,0
|
|
20240119,210200,214098770550,52100,52100,52100,52100,0
|
|
20240119,210100,214098770550,52100,52100,52100,52100,0
|
|
20240119,210000,214098770550,52100,52100,52100,52100,0
|
|
20240119,205900,214098770550,52100,52100,52100,52100,0
|
|
20240119,205800,214098770550,52100,52100,52100,52100,0
|
|
20240119,205700,214098770550,52100,52100,52100,52100,0
|
|
20240119,205600,214098770550,52100,52100,52100,52100,0
|
|
20240119,205500,214098770550,52100,52100,52100,52100,0
|
|
20240119,205400,214098770550,52100,52100,52100,52100,0
|
|
20240119,205300,214098770550,52100,52100,52100,52100,0
|
|
20240119,205200,214098770550,52100,52100,52100,52100,0
|
|
20240119,205100,214098770550,52100,52100,52100,52100,0
|
|
20240119,205000,214098770550,52100,52100,52100,52100,0
|
|
20240119,204900,214098770550,52100,52100,52100,52100,0
|
|
20240119,204800,214098770550,52100,52100,52100,52100,0
|
|
20240119,204700,214098770550,52100,52100,52100,52100,0
|
|
20240119,204600,214098770550,52100,52100,52100,52100,0
|
|
20240119,204500,214098770550,52100,52100,52100,52100,0
|
|
20240119,204400,214098770550,52100,52100,52100,52100,0
|
|
20240119,204300,214098770550,52100,52100,52100,52100,0
|
|
20240119,204200,214098770550,52100,52100,52100,52100,0
|
|
20240119,204100,214098770550,52100,52100,52100,52100,0
|
|
20240119,204000,214098770550,52100,52100,52100,52100,0
|
|
20240119,203900,214098770550,52100,52100,52100,52100,0
|
|
20240119,203800,214098770550,52100,52100,52100,52100,0
|
|
20240119,203700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,203600,214098770550,52100,52100,52100,52100,0
|
|
20240119,203500,214098770550,52100,52100,52100,52100,0
|
|
20240119,203400,214098770550,52100,52100,52100,52100,0
|
|
20240119,203300,214098770550,52100,52100,52100,52100,0
|
|
20240119,203200,214098770550,52100,52100,52100,52100,0
|
|
20240119,203100,214098770550,52100,52100,52100,52100,0
|
|
20240119,203000,214098770550,52100,52100,52100,52100,0
|
|
20240119,202900,214098770550,52100,52100,52100,52100,0
|
|
20240119,202800,214098770550,52100,52100,52100,52100,0
|
|
20240119,202700,214098770550,52100,52100,52100,52100,0
|
|
20240119,202600,214098770550,52100,52100,52100,52100,0
|
|
20240119,202500,214098770550,52100,52100,52100,52100,0
|
|
20240119,202400,214098770550,52100,52100,52100,52100,0
|
|
20240119,202300,214098770550,52100,52100,52100,52100,0
|
|
20240119,202200,214098770550,52100,52100,52100,52100,0
|
|
20240119,202100,214098770550,52100,52100,52100,52100,0
|
|
20240119,202000,214098770550,52100,52100,52100,52100,0
|
|
20240119,201900,214098770550,52100,52100,52100,52100,0
|
|
20240119,201800,214098770550,52100,52100,52100,52100,0
|
|
20240119,201700,214098770550,52100,52100,52100,52100,0
|
|
20240119,201600,214098770550,52100,52100,52100,52100,0
|
|
20240119,201500,214098770550,52100,52100,52100,52100,0
|
|
20240119,201400,214098770550,52100,52100,52100,52100,0
|
|
20240119,201300,214098770550,52100,52100,52100,52100,0
|
|
20240119,201200,214098770550,52100,52100,52100,52100,0
|
|
20240119,201100,214098770550,52100,52100,52100,52100,0
|
|
20240119,201000,214098770550,52100,52100,52100,52100,0
|
|
20240119,200900,214098770550,52100,52100,52100,52100,0
|
|
20240119,200800,214098770550,52100,52100,52100,52100,0
|
|
20240119,200700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,200600,214098770550,52100,52100,52100,52100,0
|
|
20240119,200500,214098770550,52100,52100,52100,52100,0
|
|
20240119,200400,214098770550,52100,52100,52100,52100,0
|
|
20240119,200300,214098770550,52100,52100,52100,52100,0
|
|
20240119,200200,214098770550,52100,52100,52100,52100,0
|
|
20240119,200100,214098770550,52100,52100,52100,52100,0
|
|
20240119,200000,214098770550,52100,52100,52100,52100,0
|
|
20240119,195900,214098770550,52100,52100,52100,52100,0
|
|
20240119,195800,214098770550,52100,52100,52100,52100,0
|
|
20240119,195700,214098770550,52100,52100,52100,52100,0
|
|
20240119,195600,214098770550,52100,52100,52100,52100,0
|
|
20240119,195500,214098770550,52100,52100,52100,52100,0
|
|
20240119,195400,214098770550,52100,52100,52100,52100,0
|
|
20240119,195300,214098770550,52100,52100,52100,52100,0
|
|
20240119,195200,214098770550,52100,52100,52100,52100,0
|
|
20240119,195100,214098770550,52100,52100,52100,52100,0
|
|
20240119,195000,214098770550,52100,52100,52100,52100,0
|
|
20240119,194900,214098770550,52100,52100,52100,52100,0
|
|
20240119,194800,214098770550,52100,52100,52100,52100,0
|
|
20240119,194700,214098770550,52100,52100,52100,52100,0
|
|
20240119,194600,214098770550,52100,52100,52100,52100,0
|
|
20240119,194500,214098770550,52100,52100,52100,52100,0
|
|
20240119,194400,214098770550,52100,52100,52100,52100,0
|
|
20240119,194300,214098770550,52100,52100,52100,52100,0
|
|
20240119,194200,214098770550,52100,52100,52100,52100,0
|
|
20240119,194100,214098770550,52100,52100,52100,52100,0
|
|
20240119,194000,214098770550,52100,52100,52100,52100,0
|
|
20240119,193900,214098770550,52100,52100,52100,52100,0
|
|
20240119,193800,214098770550,52100,52100,52100,52100,0
|
|
20240119,193700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,193600,214098770550,52100,52100,52100,52100,0
|
|
20240119,193500,214098770550,52100,52100,52100,52100,0
|
|
20240119,193400,214098770550,52100,52100,52100,52100,0
|
|
20240119,193300,214098770550,52100,52100,52100,52100,0
|
|
20240119,193200,214098770550,52100,52100,52100,52100,0
|
|
20240119,193100,214098770550,52100,52100,52100,52100,0
|
|
20240119,193000,214098770550,52100,52100,52100,52100,0
|
|
20240119,192900,214098770550,52100,52100,52100,52100,0
|
|
20240119,192800,214098770550,52100,52100,52100,52100,0
|
|
20240119,192700,214098770550,52100,52100,52100,52100,0
|
|
20240119,192600,214098770550,52100,52100,52100,52100,0
|
|
20240119,192500,214098770550,52100,52100,52100,52100,0
|
|
20240119,192400,214098770550,52100,52100,52100,52100,0
|
|
20240119,192300,214098770550,52100,52100,52100,52100,0
|
|
20240119,192200,214098770550,52100,52100,52100,52100,0
|
|
20240119,192100,214098770550,52100,52100,52100,52100,0
|
|
20240119,192000,214098770550,52100,52100,52100,52100,0
|
|
20240119,191900,214098770550,52100,52100,52100,52100,0
|
|
20240119,191800,214098770550,52100,52100,52100,52100,0
|
|
20240119,191700,214098770550,52100,52100,52100,52100,0
|
|
20240119,191600,214098770550,52100,52100,52100,52100,0
|
|
20240119,191500,214098770550,52100,52100,52100,52100,0
|
|
20240119,191400,214098770550,52100,52100,52100,52100,0
|
|
20240119,191300,214098770550,52100,52100,52100,52100,0
|
|
20240119,191200,214098770550,52100,52100,52100,52100,0
|
|
20240119,191100,214098770550,52100,52100,52100,52100,0
|
|
20240119,191000,214098770550,52100,52100,52100,52100,0
|
|
20240119,190900,214098770550,52100,52100,52100,52100,0
|
|
20240119,190800,214098770550,52100,52100,52100,52100,0
|
|
20240119,190700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,190600,214098770550,52100,52100,52100,52100,0
|
|
20240119,190500,214098770550,52100,52100,52100,52100,0
|
|
20240119,190400,214098770550,52100,52100,52100,52100,0
|
|
20240119,190300,214098770550,52100,52100,52100,52100,0
|
|
20240119,190200,214098770550,52100,52100,52100,52100,0
|
|
20240119,190100,214098770550,52100,52100,52100,52100,0
|
|
20240119,190000,214098770550,52100,52100,52100,52100,0
|
|
20240119,185900,214098770550,52100,52100,52100,52100,0
|
|
20240119,185800,214098770550,52100,52100,52100,52100,0
|
|
20240119,185700,214098770550,52100,52100,52100,52100,0
|
|
20240119,185600,214098770550,52100,52100,52100,52100,0
|
|
20240119,185500,214098770550,52100,52100,52100,52100,0
|
|
20240119,185400,214098770550,52100,52100,52100,52100,0
|
|
20240119,185300,214098770550,52100,52100,52100,52100,0
|
|
20240119,185200,214098770550,52100,52100,52100,52100,0
|
|
20240119,185100,214098770550,52100,52100,52100,52100,0
|
|
20240119,185000,214098770550,52100,52100,52100,52100,0
|
|
20240119,184900,214098770550,52100,52100,52100,52100,0
|
|
20240119,184800,214098770550,52100,52100,52100,52100,0
|
|
20240119,184700,214098770550,52100,52100,52100,52100,0
|
|
20240119,184600,214098770550,52100,52100,52100,52100,0
|
|
20240119,184500,214098770550,52100,52100,52100,52100,0
|
|
20240119,184400,214098770550,52100,52100,52100,52100,0
|
|
20240119,184300,214098770550,52100,52100,52100,52100,0
|
|
20240119,184200,214098770550,52100,52100,52100,52100,0
|
|
20240119,184100,214098770550,52100,52100,52100,52100,0
|
|
20240119,184000,214098770550,52100,52100,52100,52100,0
|
|
20240119,183900,214098770550,52100,52100,52100,52100,0
|
|
20240119,183800,214098770550,52100,52100,52100,52100,0
|
|
20240119,183700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,183600,214098770550,52100,52100,52100,52100,0
|
|
20240119,183500,214098770550,52100,52100,52100,52100,0
|
|
20240119,183400,214098770550,52100,52100,52100,52100,0
|
|
20240119,183300,214098770550,52100,52100,52100,52100,0
|
|
20240119,183200,214098770550,52100,52100,52100,52100,0
|
|
20240119,183100,214098770550,52100,52100,52100,52100,0
|
|
20240119,183000,214098770550,52100,52100,52100,52100,0
|
|
20240119,182900,214098770550,52100,52100,52100,52100,0
|
|
20240119,182800,214098770550,52100,52100,52100,52100,0
|
|
20240119,182700,214098770550,52100,52100,52100,52100,0
|
|
20240119,182600,214098770550,52100,52100,52100,52100,0
|
|
20240119,182500,214098770550,52100,52100,52100,52100,0
|
|
20240119,182400,214098770550,52100,52100,52100,52100,0
|
|
20240119,182300,214098770550,52100,52100,52100,52100,0
|
|
20240119,182200,214098770550,52100,52100,52100,52100,0
|
|
20240119,182100,214098770550,52100,52100,52100,52100,0
|
|
20240119,182000,214098770550,52100,52100,52100,52100,0
|
|
20240119,181900,214098770550,52100,52100,52100,52100,0
|
|
20240119,181800,214098770550,52100,52100,52100,52100,0
|
|
20240119,181700,214098770550,52100,52100,52100,52100,0
|
|
20240119,181600,214098770550,52100,52100,52100,52100,0
|
|
20240119,181500,214098770550,52100,52100,52100,52100,0
|
|
20240119,181400,214098770550,52100,52100,52100,52100,0
|
|
20240119,181300,214098770550,52100,52100,52100,52100,0
|
|
20240119,181200,214098770550,52100,52100,52100,52100,0
|
|
20240119,181100,214098770550,52100,52100,52100,52100,0
|
|
20240119,181000,214098770550,52100,52100,52100,52100,0
|
|
20240119,180900,214098770550,52100,52100,52100,52100,0
|
|
20240119,180800,214098770550,52100,52100,52100,52100,0
|
|
20240119,180700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,180600,214098770550,52100,52100,52100,52100,0
|
|
20240119,180500,214098770550,52100,52100,52100,52100,0
|
|
20240119,180400,214098770550,52100,52100,52100,52100,0
|
|
20240119,180300,214098770550,52100,52100,52100,52100,0
|
|
20240119,180200,214098770550,52100,52100,52100,52100,0
|
|
20240119,180100,214098770550,52100,52100,52100,52100,0
|
|
20240119,180000,214098770550,52100,52100,52100,52100,0
|
|
20240119,175900,214098770550,52100,52100,52100,52100,0
|
|
20240119,175800,214098770550,52100,52100,52100,52100,0
|
|
20240119,175700,214098770550,52100,52100,52100,52100,0
|
|
20240119,175600,214098770550,52100,52100,52100,52100,0
|
|
20240119,175500,214098770550,52100,52100,52100,52100,0
|
|
20240119,175400,214098770550,52100,52100,52100,52100,0
|
|
20240119,175300,214098770550,52100,52100,52100,52100,0
|
|
20240119,175200,214098770550,52100,52100,52100,52100,0
|
|
20240119,175100,214098770550,52100,52100,52100,52100,0
|
|
20240119,175000,214098770550,52100,52100,52100,52100,0
|
|
20240119,174900,214098770550,52100,52100,52100,52100,0
|
|
20240119,174800,214098770550,52100,52100,52100,52100,0
|
|
20240119,174700,214098770550,52100,52100,52100,52100,0
|
|
20240119,174600,214098770550,52100,52100,52100,52100,0
|
|
20240119,174500,214098770550,52100,52100,52100,52100,0
|
|
20240119,174400,214098770550,52100,52100,52100,52100,0
|
|
20240119,174300,214098770550,52100,52100,52100,52100,0
|
|
20240119,174200,214098770550,52100,52100,52100,52100,0
|
|
20240119,174100,214098770550,52100,52100,52100,52100,0
|
|
20240119,174000,214098770550,52100,52100,52100,52100,0
|
|
20240119,173900,214098770550,52100,52100,52100,52100,0
|
|
20240119,173800,214098770550,52100,52100,52100,52100,0
|
|
20240119,173700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,173600,214098770550,52100,52100,52100,52100,0
|
|
20240119,173500,214098770550,52100,52100,52100,52100,0
|
|
20240119,173400,214098770550,52100,52100,52100,52100,0
|
|
20240119,173300,214098770550,52100,52100,52100,52100,0
|
|
20240119,173200,214098770550,52100,52100,52100,52100,0
|
|
20240119,173100,214098770550,52100,52100,52100,52100,0
|
|
20240119,173000,214098770550,52100,52100,52100,52100,0
|
|
20240119,172900,214098770550,52100,52100,52100,52100,0
|
|
20240119,172800,214098770550,52100,52100,52100,52100,0
|
|
20240119,172700,214098770550,52100,52100,52100,52100,0
|
|
20240119,172600,214098770550,52100,52100,52100,52100,0
|
|
20240119,172500,214098770550,52100,52100,52100,52100,0
|
|
20240119,172400,214098770550,52100,52100,52100,52100,0
|
|
20240119,172300,214098770550,52100,52100,52100,52100,0
|
|
20240119,172200,214098770550,52100,52100,52100,52100,0
|
|
20240119,172100,214098770550,52100,52100,52100,52100,0
|
|
20240119,172000,214098770550,52100,52100,52100,52100,0
|
|
20240119,171900,214098770550,52100,52100,52100,52100,0
|
|
20240119,171800,214098770550,52100,52100,52100,52100,0
|
|
20240119,171700,214098770550,52100,52100,52100,52100,0
|
|
20240119,171600,214098770550,52100,52100,52100,52100,0
|
|
20240119,171500,214098770550,52100,52100,52100,52100,0
|
|
20240119,171400,214098770550,52100,52100,52100,52100,0
|
|
20240119,171300,214098770550,52100,52100,52100,52100,0
|
|
20240119,171200,214098770550,52100,52100,52100,52100,0
|
|
20240119,171100,214098770550,52100,52100,52100,52100,0
|
|
20240119,171000,214098770550,52100,52100,52100,52100,0
|
|
20240119,170900,214098770550,52100,52100,52100,52100,0
|
|
20240119,170800,214098770550,52100,52100,52100,52100,0
|
|
20240119,170700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,170600,214098770550,52100,52100,52100,52100,0
|
|
20240119,170500,214098770550,52100,52100,52100,52100,0
|
|
20240119,170400,214098770550,52100,52100,52100,52100,0
|
|
20240119,170300,214098770550,52100,52100,52100,52100,0
|
|
20240119,170200,214098770550,52100,52100,52100,52100,0
|
|
20240119,170100,214098770550,52100,52100,52100,52100,0
|
|
20240119,170000,214098770550,52100,52100,52100,52100,0
|
|
20240119,165900,214098770550,52100,52100,52100,52100,0
|
|
20240119,165800,214098770550,52100,52100,52100,52100,0
|
|
20240119,165700,214098770550,52100,52100,52100,52100,0
|
|
20240119,165600,214098770550,52100,52100,52100,52100,0
|
|
20240119,165500,214098770550,52100,52100,52100,52100,0
|
|
20240119,165400,214098770550,52100,52100,52100,52100,0
|
|
20240119,165300,214098770550,52100,52100,52100,52100,0
|
|
20240119,165200,214098770550,52100,52100,52100,52100,0
|
|
20240119,165100,214098770550,52100,52100,52100,52100,0
|
|
20240119,165000,214098770550,52100,52100,52100,52100,0
|
|
20240119,164900,214098770550,52100,52100,52100,52100,0
|
|
20240119,164800,214098770550,52100,52100,52100,52100,0
|
|
20240119,164700,214098770550,52100,52100,52100,52100,0
|
|
20240119,164600,214098770550,52100,52100,52100,52100,0
|
|
20240119,164500,214098770550,52100,52100,52100,52100,0
|
|
20240119,164400,214098770550,52100,52100,52100,52100,0
|
|
20240119,164300,214098770550,52100,52100,52100,52100,0
|
|
20240119,164200,214098770550,52100,52100,52100,52100,0
|
|
20240119,164100,214098770550,52100,52100,52100,52100,0
|
|
20240119,164000,214098770550,52100,52100,52100,52100,0
|
|
20240119,163900,214098770550,52100,52100,52100,52100,0
|
|
20240119,163800,214098770550,52100,52100,52100,52100,0
|
|
20240119,163700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,163600,214098770550,52100,52100,52100,52100,0
|
|
20240119,163500,214098770550,52100,52100,52100,52100,0
|
|
20240119,163400,214098770550,52100,52100,52100,52100,0
|
|
20240119,163300,214098770550,52100,52100,52100,52100,0
|
|
20240119,163200,214098770550,52100,52100,52100,52100,0
|
|
20240119,163100,214098770550,52100,52100,52100,52100,0
|
|
20240119,163000,214098770550,52100,52100,52100,52100,0
|
|
20240119,162900,214098770550,52100,52100,52100,52100,0
|
|
20240119,162800,214098770550,52100,52100,52100,52100,0
|
|
20240119,162700,214098770550,52100,52100,52100,52100,0
|
|
20240119,162600,214098770550,52100,52100,52100,52100,0
|
|
20240119,162500,214098770550,52100,52100,52100,52100,0
|
|
20240119,162400,214098770550,52100,52100,52100,52100,0
|
|
20240119,162300,214098770550,52100,52100,52100,52100,0
|
|
20240119,162200,214098770550,52100,52100,52100,52100,0
|
|
20240119,162100,214098770550,52100,52100,52100,52100,0
|
|
20240119,162000,214098770550,52100,52100,52100,52100,0
|
|
20240119,161900,214098770550,52100,52100,52100,52100,0
|
|
20240119,161800,214098770550,52100,52100,52100,52100,0
|
|
20240119,161700,214098770550,52100,52100,52100,52100,0
|
|
20240119,161600,214098770550,52100,52100,52100,52100,0
|
|
20240119,161500,214098770550,52100,52100,52100,52100,0
|
|
20240119,161400,214098770550,52100,52100,52100,52100,0
|
|
20240119,161300,214098770550,52100,52100,52100,52100,0
|
|
20240119,161200,214098770550,52100,52100,52100,52100,0
|
|
20240119,161100,214098770550,52100,52100,52100,52100,0
|
|
20240119,161000,214098770550,52100,52100,52100,52100,0
|
|
20240119,160900,214098770550,52100,52100,52100,52100,0
|
|
20240119,160800,214098770550,52100,52100,52100,52100,0
|
|
20240119,160700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,160600,214098770550,52100,52100,52100,52100,0
|
|
20240119,160500,214098770550,52100,52100,52100,52100,0
|
|
20240119,160400,214098770550,52100,52100,52100,52100,0
|
|
20240119,160300,214098770550,52100,52100,52100,52100,0
|
|
20240119,160200,214098770550,52100,52100,52100,52100,0
|
|
20240119,160100,214098770550,52100,52100,52100,52100,0
|
|
20240119,160000,214098770550,52100,52100,52100,52100,0
|
|
20240119,155900,214098770550,52100,52100,52100,52100,0
|
|
20240119,155800,214098770550,52100,52100,52100,52100,0
|
|
20240119,155700,214098770550,52100,52100,52100,52100,0
|
|
20240119,155600,214098770550,52100,52100,52100,52100,0
|
|
20240119,155500,214098770550,52100,52100,52100,52100,0
|
|
20240119,155400,214098770550,52100,52100,52100,52100,0
|
|
20240119,155300,214098770550,52100,52100,52100,52100,0
|
|
20240119,155200,214098770550,52100,52100,52100,52100,0
|
|
20240119,155100,214098770550,52100,52100,52100,52100,0
|
|
20240119,155000,214098770550,52100,52100,52100,52100,0
|
|
20240119,154900,214098770550,52100,52100,52100,52100,0
|
|
20240119,154800,214098770550,52100,52100,52100,52100,0
|
|
20240119,154700,214098770550,52100,52100,52100,52100,0
|
|
20240119,154600,214098770550,52100,52100,52100,52100,0
|
|
20240119,154500,214098770550,52100,52100,52100,52100,0
|
|
20240119,154400,214098770550,52100,52100,52100,52100,0
|
|
20240119,154300,214098770550,52100,52100,52100,52100,0
|
|
20240119,154200,214098770550,52100,52100,52100,52100,0
|
|
20240119,154100,214098770550,52100,52100,52100,52100,0
|
|
20240119,154000,214098770550,52100,52100,52100,52100,0
|
|
20240119,153900,214098770550,52100,52100,52100,52100,0
|
|
20240119,153800,214098770550,52100,52100,52100,52100,0
|
|
20240119,153700,214098770550,52100,52100,52100,52100,51944
|
|
20240119,153600,214098770550,52100,52100,52100,52100,0
|
|
20240119,153500,214098770550,52100,52100,52100,52100,0
|
|
20240119,153400,214098770550,52100,52100,52100,52100,0
|
|
20240119,153300,214098770550,52100,52100,52100,52100,0
|
|
20240119,153200,214098770550,52100,52100,52100,52100,0
|
|
20240119,153100,214098770550,52100,52100,52100,52100,0
|
|
20240119,153000,214098770550,52100,52100,52100,52100,51944
|
|
20240119,152900,211392488150,51300,51300,51300,51300,0
|
|
20240119,152800,211392488150,51300,51300,51300,51300,0
|
|
20240119,152700,211392488150,51300,51300,51300,51300,0
|
|
20240119,152600,211392488150,51300,51300,51300,51300,0
|
|
20240119,152500,211392488150,51300,51300,51300,51300,0
|
|
20240119,152400,211392488150,51300,51300,51300,51300,0
|
|
20240119,152300,211392488150,51300,51300,51300,51300,0
|
|
20240119,152200,211392488150,51300,51300,51300,51300,0
|
|
20240119,152100,211392488150,51300,51300,51300,51300,0
|
|
20240119,152000,211392488150,51300,51300,51300,51300,0
|
|
20240119,151900,211392488150,51300,51100,51500,50900,27612
|
|
20240119,151800,209976342950,51100,51000,51200,50800,11354
|
|
20240119,151700,209397012250,51200,50800,51200,50600,13776
|
|
20240119,151600,208695878150,50800,51300,51300,50600,14335
|
|
20240119,151500,207965420350,51400,50400,51400,50300,29848
|
|
20240119,151400,206444134350,50300,49900,50400,49900,10904
|
|
20240119,151300,205896611750,49900,49750,50100,49650,4934
|
|
20240119,151200,205650217450,49650,49900,49900,49300,14189
|
|
20240119,151100,204946493350,49850,50000,50100,49850,2655
|
|
20240119,151000,204813965300,50100,50000,50100,49800,6326
|
|
20240119,150900,204498183750,50000,50200,50200,49850,2541
|
|
20240119,150800,204371032400,50200,50100,50500,50100,6043
|
|
20240119,150700,204066953400,50200,49900,50200,49850,3887
|
|
20240119,150600,203872536250,49950,50100,50100,49850,4829
|
|
20240119,150500,203631261850,50000,49700,50200,49550,7597
|
|
20240119,150400,203252664050,49700,50300,50400,49550,9605
|
|
20240119,150300,202773494100,50200,50000,50300,49900,5119
|
|
20240119,150200,202516860950,50000,49800,50200,49700,7766
|
|
20240119,150100,202129302650,49800,49500,50300,49450,13773
|
|
20240119,150000,201440777700,49550,50300,50500,49100,31544
|
|
20240119,145900,199874683300,50300,50600,50900,50300,5981
|
|
20240119,145800,199572039700,50600,50600,50800,50500,2670
|
|
20240119,145700,199436801700,50700,50300,51100,50200,7154
|
|
20240119,145600,199073858200,50200,50300,51000,50200,13729
|
|
20240119,145500,198379601400,50300,51000,51300,50300,15073
|
|
20240119,145400,197616259400,51200,51300,51400,50600,15730
|
|
20240119,145300,196814478100,51100,51900,52000,51000,18939
|
|
20240119,145200,195842161100,51700,51700,52100,51300,17635
|
|
20240119,145100,194929757200,51700,52300,52700,51200,33020
|
|
20240119,145000,193218226100,52500,52900,53000,52200,38878
|
|
20240119,144900,191173624100,52900,52500,52900,52200,26992
|
|
20240119,144800,189755216700,52400,51800,53000,51800,51900
|
|
20240119,144700,187032408600,51900,51700,52100,51400,47864
|
|
20240119,144600,184551747400,51900,50300,51900,50200,44309
|
|
20240119,144500,182289163900,50300,49850,50500,49750,9487
|
|
20240119,144400,181812034900,49850,49750,49850,49250,5101
|
|
20240119,144300,181559334750,49800,49800,49800,49700,1630
|
|
20240119,144200,181478251850,49800,50100,50300,49600,5705
|
|
20240119,144100,181193654900,50300,49700,50500,49600,12840
|
|
20240119,144000,180549815600,49600,49900,49900,49550,2986
|
|
20240119,143900,180401562800,49850,49900,49950,49800,3293
|
|
20240119,143800,180237283750,49850,49700,50000,49700,8368
|
|
20240119,143700,179819605400,49700,49550,49800,49500,4534
|
|
20240119,143600,179594377200,49550,49350,49550,49350,1218
|
|
20240119,143500,179534163050,49400,49400,49450,49250,1053
|
|
20240119,143400,179482191850,49400,49350,49450,49350,1259
|
|
20240119,143300,179419965050,49300,49600,49600,49250,2842
|
|
20240119,143200,179279468700,49600,49500,49600,49400,2254
|
|
20240119,143100,179167870400,49550,49500,49550,49300,2032
|
|
20240119,143000,179067376450,49500,49050,49600,49050,6013
|
|
20240119,142900,178770620150,49100,49100,49150,49050,721
|
|
20240119,142800,178735199550,49100,49200,49200,49100,1278
|
|
20240119,142700,178672402100,49150,49250,49300,49150,985
|
|
20240119,142600,178623943650,49200,49150,49300,49100,2011
|
|
20240119,142500,178524991300,49100,49050,49200,49050,1531
|
|
20240119,142400,178449787400,48850,49200,49250,48850,1477
|
|
20240119,142300,178377302700,49200,48950,49200,48850,1279
|
|
20240119,142200,178314534350,48900,48700,49000,48700,1221
|
|
20240119,142100,178254818950,48650,48700,48900,48500,5116
|
|
20240119,142000,178006060650,48700,48900,48950,48700,2144
|
|
20240119,141900,177901380350,49000,49000,49050,48850,2020
|
|
20240119,141800,177802534500,48950,49100,49100,48950,1194
|
|
20240119,141700,177744033900,48900,49050,49200,48900,1402
|
|
20240119,141600,177675251000,49050,48850,49100,48800,4379
|
|
20240119,141500,177461147500,48900,49250,49250,48800,7130
|
|
20240119,141400,177111712700,49250,49150,49250,49100,1651
|
|
20240119,141300,177030531750,49150,49250,49300,49050,1464
|
|
20240119,141200,176958531000,49250,49350,49650,49000,9697
|
|
20240119,141100,176480237150,49300,49250,49450,49050,2800
|
|
20240119,141000,176342185050,49250,48900,49450,48900,6972
|
|
20240119,140900,175999058850,48900,48650,48950,48600,9231
|
|
20240119,140800,175549387100,48600,48700,48700,48550,3555
|
|
20240119,140700,175376526750,48650,48750,48750,48300,11999
|
|
20240119,140600,174794453200,48800,48600,49000,48300,10762
|
|
20240119,140500,174271945600,48550,49200,49350,48550,6026
|
|
20240119,140400,173976731600,49400,49600,49750,49000,12359
|
|
20240119,140300,173366810950,49600,49950,49950,49600,5094
|
|
20240119,140200,173113235050,49950,50200,50300,49800,5244
|
|
20240119,140100,172850830350,50200,50400,50500,50200,10462
|
|
20240119,140000,172323606850,50400,50100,50400,50000,10056
|
|
20240119,135900,171818428050,50000,49500,50100,49450,5852
|
|
20240119,135800,171526517600,49600,49950,50200,49450,9039
|
|
20240119,135700,171077084000,50100,50000,50300,49950,12169
|
|
20240119,135600,170467623050,50000,49700,50000,49700,13218
|
|
20240119,135500,169807627700,49800,49700,49800,49600,6108
|
|
20240119,135400,169504130300,49700,49600,49700,49600,1966
|
|
20240119,135300,169406545100,49650,49650,49700,49600,1207
|
|
20240119,135200,169346632400,49650,49500,49700,49500,3221
|
|
20240119,135100,169186769000,49450,49450,49500,49400,521
|
|
20240119,135000,169161007200,49500,49450,49700,49300,3747
|
|
20240119,134900,168975594000,49450,49400,49450,49350,846
|
|
20240119,134800,168933786950,49450,49500,49500,49350,558
|
|
20240119,134700,168906191650,49500,49300,49500,49300,798
|
|
20240119,134600,168866793250,49450,49550,49600,49300,1574
|
|
20240119,134500,168789006700,49600,49650,49750,49450,2946
|
|
20240119,134400,168642836350,49750,49700,49750,49500,2955
|
|
20240119,134300,168496058450,49650,49300,49700,49250,2134
|
|
20240119,134200,168390545350,49300,49250,49350,49250,809
|
|
20240119,134100,168350666150,49250,49350,49350,49250,641
|
|
20240119,134000,168319086250,49250,49350,49400,49250,2416
|
|
20240119,133900,168199906150,49250,49200,49400,49150,1205
|
|
20240119,133800,168140482700,49050,49100,49200,48950,4559
|
|
20240119,133700,167916785750,49100,49150,49150,49050,1037
|
|
20240119,133600,167865846800,49200,49050,49200,49000,2117
|
|
20240119,133500,167762003250,49050,49350,49400,49050,4178
|
|
20240119,133400,167556167150,49400,49400,49500,49350,1767
|
|
20240119,133300,167468921500,49400,49700,49700,49300,2155
|
|
20240119,133200,167362190350,49700,49500,49800,49500,1306
|
|
20240119,133100,167297260250,49500,49800,49850,49300,6370
|
|
20240119,133000,166981098200,49800,49800,49800,49700,4409
|
|
20240119,132900,166761649550,49850,49500,49950,49450,11332
|
|
20240119,132800,166198614550,49500,49350,49500,49250,2164
|
|
20240119,132700,166091669850,49350,49100,49450,49050,1268
|
|
20240119,132600,166029205150,49050,49050,49100,49000,1500
|
|
20240119,132500,165955655350,49050,49100,49200,49050,1532
|
|
20240119,132400,165880408350,49100,49350,49450,48950,5014
|
|
20240119,132300,165633309950,49500,49400,49550,49350,3832
|
|
20240119,132200,165443768650,49350,49300,49400,49250,2358
|
|
20240119,132100,165327466150,49350,49400,49450,49300,3863
|
|
20240119,132000,165136784350,49400,49200,49650,49200,7989
|
|
20240119,131900,164741851700,49200,49000,49250,48850,3286
|
|
20240119,131800,164580636150,48900,48800,49050,48700,2693
|
|
20240119,131700,164449109900,48800,48900,48950,48800,798
|
|
20240119,131600,164410120650,48900,49100,49100,48900,1391
|
|
20240119,131500,164341980650,49100,48750,49100,48750,2039
|
|
20240119,131400,164242340350,48750,48750,48800,48750,1483
|
|
20240119,131300,164170013400,48800,48950,48950,48700,1723
|
|
20240119,131200,164085939750,48950,49200,49300,48750,7964
|
|
20240119,131100,163695094800,49250,48850,49300,48800,11904
|
|
20240119,131000,163111805200,48850,48300,48850,48300,9479
|
|
20240119,130900,162650604450,48300,48150,48300,48100,1080
|
|
20240119,130800,162598532800,48100,48050,48150,48000,2966
|
|
20240119,130700,162456002950,48050,48400,48500,48050,5858
|
|
20240119,130600,162172612050,48350,48300,48400,48250,2422
|
|
20240119,130500,162055582950,48300,48200,48300,48100,1786
|
|
20240119,130400,161969476600,48200,48050,48250,48000,2527
|
|
20240119,130300,161848026650,48050,48050,48100,48000,1328
|
|
20240119,130200,161784236500,48000,47900,48050,47900,1433
|
|
20240119,130100,161715490150,47900,48050,48100,47800,2645
|
|
20240119,130000,161588672700,48050,47550,48150,47550,6546
|
|
20240119,125900,161276092650,47550,47550,47650,47400,11300
|
|
20240119,125800,160739260800,47650,48350,48350,47550,12444
|
|
20240119,125700,160143146400,48350,48050,48400,48000,3038
|
|
20240119,125600,159996843150,48100,48200,48250,48000,5602
|
|
20240119,125500,159727442300,48200,48050,48350,48050,9693
|
|
20240119,125400,159259812400,48050,48050,48100,47800,7060
|
|
20240119,125300,158921417750,48050,47900,48150,47700,9398
|
|
20240119,125200,158471449400,47950,48400,48450,47300,27120
|
|
20240119,125100,157172816200,48300,48700,48750,48200,19782
|
|
20240119,125000,156214746250,48700,49350,49400,48700,14803
|
|
20240119,124900,155488041350,49350,49800,49800,49300,12636
|
|
20240119,124800,154862474750,49700,50000,50100,49700,7884
|
|
20240119,124700,154468593650,50100,50500,50500,49750,12883
|
|
20240119,124600,153822909300,50500,50800,50900,50300,7139
|
|
20240119,124500,153462455000,50800,51200,51200,50600,15911
|
|
20240119,124400,152652541400,51200,50500,51200,50200,28882
|
|
20240119,124300,151186666500,50600,50700,50800,50400,19755
|
|
20240119,124200,150187087100,50800,49950,50800,49900,24583
|
|
20240119,124100,148950098300,49950,49750,50000,49650,11220
|
|
20240119,124000,148390305950,49750,49500,49750,49450,4557
|
|
20240119,123900,148164075000,49550,49400,49550,49400,1088
|
|
20240119,123800,148110218200,49400,49600,49600,49400,1062
|
|
20240119,123700,148057694450,49600,49550,49600,49450,2039
|
|
20240119,123600,147956738450,49550,49350,49550,49350,1833
|
|
20240119,123500,147866113500,49350,49350,49350,49300,321
|
|
20240119,123400,147850276250,49300,49300,49400,49300,430
|
|
20240119,123300,147829061150,49400,49500,49500,49300,1522
|
|
20240119,123200,147753900350,49500,49500,49500,49450,505
|
|
20240119,123100,147728904100,49550,49600,49650,49350,1536
|
|
20240119,123000,147652920850,49650,49300,49650,49300,3760
|
|
20240119,122900,147466810900,49300,49350,49350,49250,1136
|
|
20240119,122800,147410802700,49350,49300,49350,49250,274
|
|
20240119,122700,147397291950,49350,49350,49350,49150,2253
|
|
20240119,122600,147286381900,49350,49350,49400,49300,534
|
|
20240119,122500,147260029500,49400,49350,49400,49300,846
|
|
20240119,122400,147218269450,49400,49450,49500,49400,525
|
|
20240119,122300,147192314350,49450,49550,49600,49400,1436
|
|
20240119,122200,147121174850,49500,49400,49500,49350,1059
|
|
20240119,122100,147068829400,49400,49300,49450,49200,1146
|
|
20240119,122000,147012301450,49300,49600,49600,49250,2475
|
|
20240119,121900,146889908650,49550,49550,49600,49500,1550
|
|
20240119,121800,146813116450,49500,49350,49550,49350,2842
|
|
20240119,121700,146672579850,49400,49450,49500,49350,1900
|
|
20240119,121600,146578687950,49500,49350,49500,49350,1940
|
|
20240119,121500,146482760900,49400,49450,49450,49350,1498
|
|
20240119,121400,146408750350,49450,49550,49550,49350,1489
|
|
20240119,121300,146335136200,49550,49800,49850,49300,6181
|
|
20240119,121200,146028198650,49800,49500,49850,49500,7053
|
|
20240119,121100,145677581350,49450,49500,49600,49150,4435
|
|
20240119,121000,145458395550,49450,49150,49700,49150,7174
|
|
20240119,120900,145103171250,49100,48700,49150,48700,1410
|
|
20240119,120800,145034199000,48700,48700,48750,48650,1294
|
|
20240119,120700,144971211550,48700,48950,48950,48700,1290
|
|
20240119,120600,144908239200,48950,49050,49100,48950,684
|
|
20240119,120500,144874718750,49100,49050,49100,49000,1012
|
|
20240119,120400,144825071850,49000,49000,49050,49000,617
|
|
20240119,120300,144794822900,49050,48900,49050,48900,648
|
|
20240119,120200,144763102900,48950,49250,49300,48850,2523
|
|
20240119,120100,144639200200,49300,49500,49650,49300,5683
|
|
20240119,120000,144358120150,49500,49250,49500,49200,4983
|
|
20240119,115900,144112114950,49300,49050,49300,49000,3061
|
|
20240119,115800,143961701800,49050,49050,49100,49000,1506
|
|
20240119,115700,143887820700,49050,48650,49100,48600,2880
|
|
20240119,115600,143747089500,48650,48700,48750,48550,2924
|
|
20240119,115500,143604919000,48700,48700,48750,48700,588
|
|
20240119,115400,143576270450,48700,48800,48800,48650,808
|
|
20240119,115300,143536912400,48800,48850,48850,48650,945
|
|
20240119,115200,143490845650,48800,48750,48900,48750,913
|
|
20240119,115100,143446262650,48700,48750,48800,48600,2062
|
|
20240119,115000,143345849800,48750,48650,48850,48650,2044
|
|
20240119,114900,143246138550,48450,48850,48850,48400,6567
|
|
20240119,114800,142926956000,48800,48950,49000,48800,2761
|
|
20240119,114700,142791916650,49000,49000,49100,49000,912
|
|
20240119,114600,142747200450,49050,49050,49100,49000,550
|
|
20240119,114500,142720224150,49050,49150,49150,49000,637
|
|
20240119,114400,142688985350,49100,49250,49250,49050,465
|
|
20240119,114300,142666133850,49250,49000,49250,48950,1026
|
|
20240119,114200,142615781950,49000,49150,49150,48900,1140
|
|
20240119,114100,142559939600,49150,49150,49200,49050,1393
|
|
20240119,114000,142491506450,49150,49200,49250,49150,1539
|
|
20240119,113900,142415841050,49200,49350,49400,49200,1198
|
|
20240119,113800,142356744500,49400,49300,49450,49200,2799
|
|
20240119,113700,142218574900,49300,49050,49300,49050,1426
|
|
20240119,113600,142148497500,49050,49000,49100,49000,558
|
|
20240119,113500,142121132500,49050,49000,49100,48900,1166
|
|
20240119,113400,142063976550,49000,48600,49150,48600,3374
|
|
20240119,113300,141899430100,48650,49100,49150,48600,6019
|
|
20240119,113200,141605333850,49100,49050,49200,49050,843
|
|
20240119,113100,141563918450,49050,49100,49200,49000,1906
|
|
20240119,113000,141470414800,49200,49400,49450,49000,1796
|
|
20240119,112900,141382145750,49350,49250,49350,49050,4126
|
|
20240119,112800,141179555600,49250,49450,49450,49150,1740
|
|
20240119,112700,141093811550,49400,49650,49650,49400,2973
|
|
20240119,112600,140946534000,49700,49600,49700,49550,3088
|
|
20240119,112500,140793333050,49600,49100,49600,49100,3601
|
|
20240119,112400,140615568300,49100,49300,49300,49100,822
|
|
20240119,112300,140575154350,49250,49350,49350,49250,818
|
|
20240119,112200,140534813150,49350,49250,49350,49100,1788
|
|
20240119,112100,140446885450,49150,49300,49300,49150,978
|
|
20240119,112000,140398754700,49300,49450,49500,49050,2910
|
|
20240119,111900,140255207850,49450,49650,49700,49450,2699
|
|
20240119,111800,140121365400,49600,49650,49750,49600,3413
|
|
20240119,111700,139951859700,49600,49500,49750,49450,2346
|
|
20240119,111600,139835446200,49450,49800,49850,49450,6635
|
|
20240119,111500,139505633950,49850,49200,49900,49200,10124
|
|
20240119,111400,139002286700,49200,48950,49300,48900,1856
|
|
20240119,111300,138911013750,48950,48900,48950,48800,2444
|
|
20240119,111200,138791580500,48950,49100,49150,48950,2070
|
|
20240119,111100,138690032650,49150,48950,49150,48950,1729
|
|
20240119,111000,138605270950,49000,49200,49200,48850,2671
|
|
20240119,110900,138474454650,49200,49350,49600,49100,12647
|
|
20240119,110800,137849177050,49350,49250,49450,49250,5278
|
|
20240119,110700,137588745400,49300,49000,49300,49000,2517
|
|
20240119,110600,137465065550,48950,48950,49050,48900,1159
|
|
20240119,110500,137408307000,48950,49150,49150,48900,2884
|
|
20240119,110400,137266826750,49100,49150,49200,49050,1879
|
|
20240119,110300,137174520950,49050,49000,49200,48900,1471
|
|
20240119,110200,137102398050,49000,49000,49100,48850,2546
|
|
20240119,110100,136977733000,49000,49050,49200,48750,10061
|
|
20240119,110000,136484243100,48950,48300,49050,48300,7717
|
|
20240119,105900,136109109950,48300,48300,48350,48250,1354
|
|
20240119,105800,136043735350,48250,48350,48350,48200,2377
|
|
20240119,105700,135928972350,48400,48400,48400,48300,1679
|
|
20240119,105600,135847790650,48400,48450,48500,48400,1616
|
|
20240119,105500,135769537350,48450,48400,48500,48400,1162
|
|
20240119,105400,135713238050,48300,48600,48600,48300,3106
|
|
20240119,105300,135562711450,48600,48500,48600,48250,7459
|
|
20240119,105200,135201593350,48500,48650,48750,48500,3441
|
|
20240119,105100,135034204800,48650,48750,48750,48500,5770
|
|
20240119,105000,134753829800,48700,48900,48950,48700,3710
|
|
20240119,104900,134572631100,48900,49050,49050,48900,2037
|
|
20240119,104800,134472848900,49050,49150,49150,49000,1300
|
|
20240119,104700,134409054950,49150,49050,49300,49050,2300
|
|
20240119,104600,134295957450,49050,49050,49200,48950,2586
|
|
20240119,104500,134169178550,49250,49200,49350,49050,4677
|
|
20240119,104400,133939209850,49150,49100,49200,48950,3634
|
|
20240119,104300,133760910550,48900,49050,49100,48650,10142
|
|
20240119,104200,133265550850,49050,49300,49350,49000,3314
|
|
20240119,104100,133102651550,49250,49350,49400,49000,7884
|
|
20240119,104000,132715220100,49350,49600,49600,49350,2906
|
|
20240119,103900,132571486400,49550,49650,49700,49450,4383
|
|
20240119,103800,132354331950,49700,49400,49700,49250,5933
|
|
20240119,103700,132061437200,49300,49950,50000,49300,12477
|
|
20240119,103600,131440474550,49950,50000,50100,49900,10458
|
|
20240119,103500,130917751800,50000,49550,50300,49400,17212
|
|
20240119,103400,130057420150,49550,49550,49550,49250,10061
|
|
20240119,103300,129560534700,49450,50200,50200,49300,17316
|
|
20240119,103200,128700742650,50100,49650,50300,49650,33502
|
|
20240119,103100,127024585650,49800,49800,49850,49500,20175
|
|
20240119,103000,126022565550,49850,49300,49850,49200,31114
|
|
20240119,102900,124481136300,49250,48900,49300,48700,13716
|
|
20240119,102800,123807869700,48950,48450,48950,47900,7746
|
|
20240119,102700,123433064950,48450,48600,48650,48300,4738
|
|
20240119,102600,123203788000,48500,49150,49150,48500,11930
|
|
20240119,102500,122620930450,49100,48950,49150,48600,17311
|
|
20240119,102400,121774217850,48950,48700,48950,48600,11181
|
|
20240119,102300,121229393350,48700,47800,48700,47800,18856
|
|
20240119,102200,120317803550,47800,48000,48000,47750,2057
|
|
20240119,102100,120219289850,48000,47500,48000,47500,3549
|
|
20240119,102000,120049671450,47550,47550,47600,47500,4797
|
|
20240119,101900,119821692700,47550,47600,47750,47500,4452
|
|
20240119,101800,119609751000,47600,47850,47900,47500,5503
|
|
20240119,101700,119347166500,47900,48000,48050,47850,3696
|
|
20240119,101600,119170081900,48000,48050,48100,47900,2306
|
|
20240119,101500,119059340400,48050,47850,48100,47800,4686
|
|
20240119,101400,118834720700,47850,47600,48150,47600,7104
|
|
20240119,101300,118494111550,47600,47150,47650,47000,6662
|
|
20240119,101200,118179061750,47100,47450,47450,46850,16630
|
|
20240119,101100,117395500150,47400,47550,47600,47400,3104
|
|
20240119,101000,117248108750,47550,47700,47750,47550,3783
|
|
20240119,100900,117067996650,47700,47750,47950,47550,5565
|
|
20240119,100800,116802729600,47950,48050,48300,47800,4278
|
|
20240119,100700,116597909550,48300,48450,48550,47950,12193
|
|
20240119,100600,116008680850,48500,48150,48500,48150,12819
|
|
20240119,100500,115389296200,48200,47750,48200,47750,13919
|
|
20240119,100400,114721375250,47800,47800,47800,47650,2332
|
|
20240119,100300,114610048550,47800,47700,47850,47600,5394
|
|
20240119,100200,114352477250,47700,47750,47950,47450,6589
|
|
20240119,100100,114038709450,47750,48000,48250,47700,11606
|
|
20240119,100000,113481288100,47950,47600,48150,47600,13735
|
|
20240119,095900,112823526950,47650,47600,47800,47500,14699
|
|
20240119,095800,112122976500,47600,47250,47700,47200,14444
|
|
20240119,095700,111437817250,47200,46800,47350,46750,12217
|
|
20240119,095600,110863153600,46750,46850,46900,46550,20303
|
|
20240119,095500,109915821850,46850,47100,47150,46750,24744
|
|
20240119,095400,108754368300,47100,47650,47700,47050,23696
|
|
20240119,095300,107634278000,47600,47700,47750,47600,5897
|
|
20240119,095200,107353078950,47700,47700,47800,47550,7709
|
|
20240119,095100,106985954700,47650,47850,47900,47450,22498
|
|
20240119,095000,105914147200,47900,48450,48500,47850,15875
|
|
20240119,094900,105150477500,48450,48300,48600,48200,8693
|
|
20240119,094800,104729348850,48250,48700,48800,48250,7541
|
|
20240119,094700,104363384800,48600,49250,49250,48600,9022
|
|
20240119,094600,103921819850,49250,48600,49250,48550,15211
|
|
20240119,094500,103175435600,48600,48000,48700,47950,7728
|
|
20240119,094400,102801664250,47950,48000,48300,47900,11303
|
|
20240119,094300,102258559000,47950,48500,48550,47950,17585
|
|
20240119,094200,101410410300,48500,49150,49150,48450,11366
|
|
20240119,094100,100856127600,49150,49200,49200,48700,14725
|
|
20240119,094000,100134636150,49250,49050,49450,49000,26837
|
|
20240119,093900,98812821800,49100,48400,49150,48400,30832
|
|
20240119,093800,97307990100,48450,48100,48450,47950,14868
|
|
20240119,093700,96589758850,47950,48300,48400,47900,32419
|
|
20240119,093600,95030449200,48300,48700,48750,48100,32073
|
|
20240119,093500,93479521800,48700,49250,49300,48300,41317
|
|
20240119,093400,91469037550,49300,49250,49450,48850,35763
|
|
20240119,093300,89711554950,49250,50700,50900,49000,65070
|
|
20240119,093200,86476431400,50700,51600,51600,50600,27404
|
|
20240119,093100,85076796400,51600,50900,51700,50800,35566
|
|
20240119,093000,83253933600,51000,50300,51300,50300,36620
|
|
20240119,092900,81391971100,50300,51800,52500,50000,86085
|
|
20240119,092800,77012767100,51800,51500,52700,51300,124471
|
|
20240119,092700,70546974000,51300,51300,51300,51300,0
|
|
20240119,092600,70546974000,51300,51200,51300,51200,5938
|
|
20240119,092500,70242460900,51300,49950,51300,49800,133093
|
|
20240119,092400,63487107950,49950,49850,49950,49600,64384
|
|
20240119,092300,60276538700,49850,49750,49900,49050,61996
|
|
20240119,092200,57196607750,49700,48900,49800,48900,46858
|
|
20240119,092100,54879323500,49000,48750,49750,48750,89367
|
|
20240119,092000,50476087650,48800,47700,49000,47700,73970
|
|
20240119,091900,46894251400,47800,47300,48000,47200,39908
|
|
20240119,091800,44991251950,47300,46450,47650,46400,28280
|
|
20240119,091700,43657719900,46400,47300,47450,46400,21539
|
|
20240119,091600,42644005050,47350,47300,47500,46850,35764
|
|
20240119,091500,40951943750,47250,46050,47300,46050,30408
|
|
20240119,091400,39525994650,46050,45950,46600,45800,25548
|
|
20240119,091300,38342613700,46000,45400,46150,45400,27431
|
|
20240119,091200,37088174150,45500,46850,47000,45300,35800
|
|
20240119,091100,35434558050,46850,46950,47000,46350,22291
|
|
20240119,091000,34394938050,46950,46150,47000,46000,25381
|
|
20240119,090900,33217715900,46100,46850,47100,46050,49573
|
|
20240119,090800,30917038350,46750,47950,48000,46700,37436
|
|
20240119,090700,29140954450,47900,47700,48500,47550,43329
|
|
20240119,090600,27055374400,47600,46450,48000,46200,58182
|
|
20240119,090500,24327602850,46500,48900,49000,46000,90446
|
|
20240119,090400,20036376800,48900,48100,49500,48000,147103
|
|
20240119,090300,12874476450,48150,47500,48150,47000,128270
|
|
20240119,090200,6747862150,47500,46700,47500,46550,144257
|
|
20240119,090100,0,42100,42100,42100,42100,0
|
|
20240119,090000,0,42100,42100,42100,42100,0
|