754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,213100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,213000,6821756600,34050,34050,34050,34050,0
|
|
20240115,212900,6821756600,34050,34050,34050,34050,0
|
|
20240115,212800,6821756600,34050,34050,34050,34050,0
|
|
20240115,212700,6821756600,34050,34050,34050,34050,0
|
|
20240115,212600,6821756600,34050,34050,34050,34050,0
|
|
20240115,212500,6821756600,34050,34050,34050,34050,0
|
|
20240115,212400,6821756600,34050,34050,34050,34050,0
|
|
20240115,212300,6821756600,34050,34050,34050,34050,0
|
|
20240115,212200,6821756600,34050,34050,34050,34050,0
|
|
20240115,212100,6821756600,34050,34050,34050,34050,0
|
|
20240115,212000,6821756600,34050,34050,34050,34050,0
|
|
20240115,211900,6821756600,34050,34050,34050,34050,0
|
|
20240115,211800,6821756600,34050,34050,34050,34050,0
|
|
20240115,211700,6821756600,34050,34050,34050,34050,0
|
|
20240115,211600,6821756600,34050,34050,34050,34050,0
|
|
20240115,211500,6821756600,34050,34050,34050,34050,0
|
|
20240115,211400,6821756600,34050,34050,34050,34050,0
|
|
20240115,211300,6821756600,34050,34050,34050,34050,0
|
|
20240115,211200,6821756600,34050,34050,34050,34050,0
|
|
20240115,211100,6821756600,34050,34050,34050,34050,0
|
|
20240115,211000,6821756600,34050,34050,34050,34050,0
|
|
20240115,210900,6821756600,34050,34050,34050,34050,0
|
|
20240115,210800,6821756600,34050,34050,34050,34050,0
|
|
20240115,210700,6821756600,34050,34050,34050,34050,0
|
|
20240115,210600,6821756600,34050,34050,34050,34050,0
|
|
20240115,210500,6821756600,34050,34050,34050,34050,0
|
|
20240115,210400,6821756600,34050,34050,34050,34050,0
|
|
20240115,210300,6821756600,34050,34050,34050,34050,0
|
|
20240115,210200,6821756600,34050,34050,34050,34050,0
|
|
20240115,210100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,210000,6821756600,34050,34050,34050,34050,0
|
|
20240115,205900,6821756600,34050,34050,34050,34050,0
|
|
20240115,205800,6821756600,34050,34050,34050,34050,0
|
|
20240115,205700,6821756600,34050,34050,34050,34050,0
|
|
20240115,205600,6821756600,34050,34050,34050,34050,0
|
|
20240115,205500,6821756600,34050,34050,34050,34050,0
|
|
20240115,205400,6821756600,34050,34050,34050,34050,0
|
|
20240115,205300,6821756600,34050,34050,34050,34050,0
|
|
20240115,205200,6821756600,34050,34050,34050,34050,0
|
|
20240115,205100,6821756600,34050,34050,34050,34050,0
|
|
20240115,205000,6821756600,34050,34050,34050,34050,0
|
|
20240115,204900,6821756600,34050,34050,34050,34050,0
|
|
20240115,204800,6821756600,34050,34050,34050,34050,0
|
|
20240115,204700,6821756600,34050,34050,34050,34050,0
|
|
20240115,204600,6821756600,34050,34050,34050,34050,0
|
|
20240115,204500,6821756600,34050,34050,34050,34050,0
|
|
20240115,204400,6821756600,34050,34050,34050,34050,0
|
|
20240115,204300,6821756600,34050,34050,34050,34050,0
|
|
20240115,204200,6821756600,34050,34050,34050,34050,0
|
|
20240115,204100,6821756600,34050,34050,34050,34050,0
|
|
20240115,204000,6821756600,34050,34050,34050,34050,0
|
|
20240115,203900,6821756600,34050,34050,34050,34050,0
|
|
20240115,203800,6821756600,34050,34050,34050,34050,0
|
|
20240115,203700,6821756600,34050,34050,34050,34050,0
|
|
20240115,203600,6821756600,34050,34050,34050,34050,0
|
|
20240115,203500,6821756600,34050,34050,34050,34050,0
|
|
20240115,203400,6821756600,34050,34050,34050,34050,0
|
|
20240115,203300,6821756600,34050,34050,34050,34050,0
|
|
20240115,203200,6821756600,34050,34050,34050,34050,0
|
|
20240115,203100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,203000,6821756600,34050,34050,34050,34050,0
|
|
20240115,202900,6821756600,34050,34050,34050,34050,0
|
|
20240115,202800,6821756600,34050,34050,34050,34050,0
|
|
20240115,202700,6821756600,34050,34050,34050,34050,0
|
|
20240115,202600,6821756600,34050,34050,34050,34050,0
|
|
20240115,202500,6821756600,34050,34050,34050,34050,0
|
|
20240115,202400,6821756600,34050,34050,34050,34050,0
|
|
20240115,202300,6821756600,34050,34050,34050,34050,0
|
|
20240115,202200,6821756600,34050,34050,34050,34050,0
|
|
20240115,202100,6821756600,34050,34050,34050,34050,0
|
|
20240115,202000,6821756600,34050,34050,34050,34050,0
|
|
20240115,201900,6821756600,34050,34050,34050,34050,0
|
|
20240115,201800,6821756600,34050,34050,34050,34050,0
|
|
20240115,201700,6821756600,34050,34050,34050,34050,0
|
|
20240115,201600,6821756600,34050,34050,34050,34050,0
|
|
20240115,201500,6821756600,34050,34050,34050,34050,0
|
|
20240115,201400,6821756600,34050,34050,34050,34050,0
|
|
20240115,201300,6821756600,34050,34050,34050,34050,0
|
|
20240115,201200,6821756600,34050,34050,34050,34050,0
|
|
20240115,201100,6821756600,34050,34050,34050,34050,0
|
|
20240115,201000,6821756600,34050,34050,34050,34050,0
|
|
20240115,200900,6821756600,34050,34050,34050,34050,0
|
|
20240115,200800,6821756600,34050,34050,34050,34050,0
|
|
20240115,200700,6821756600,34050,34050,34050,34050,0
|
|
20240115,200600,6821756600,34050,34050,34050,34050,0
|
|
20240115,200500,6821756600,34050,34050,34050,34050,0
|
|
20240115,200400,6821756600,34050,34050,34050,34050,0
|
|
20240115,200300,6821756600,34050,34050,34050,34050,0
|
|
20240115,200200,6821756600,34050,34050,34050,34050,0
|
|
20240115,200100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,200000,6821756600,34050,34050,34050,34050,0
|
|
20240115,195900,6821756600,34050,34050,34050,34050,0
|
|
20240115,195800,6821756600,34050,34050,34050,34050,0
|
|
20240115,195700,6821756600,34050,34050,34050,34050,0
|
|
20240115,195600,6821756600,34050,34050,34050,34050,0
|
|
20240115,195500,6821756600,34050,34050,34050,34050,0
|
|
20240115,195400,6821756600,34050,34050,34050,34050,0
|
|
20240115,195300,6821756600,34050,34050,34050,34050,0
|
|
20240115,195200,6821756600,34050,34050,34050,34050,0
|
|
20240115,195100,6821756600,34050,34050,34050,34050,0
|
|
20240115,195000,6821756600,34050,34050,34050,34050,0
|
|
20240115,194900,6821756600,34050,34050,34050,34050,0
|
|
20240115,194800,6821756600,34050,34050,34050,34050,0
|
|
20240115,194700,6821756600,34050,34050,34050,34050,0
|
|
20240115,194600,6821756600,34050,34050,34050,34050,0
|
|
20240115,194500,6821756600,34050,34050,34050,34050,0
|
|
20240115,194400,6821756600,34050,34050,34050,34050,0
|
|
20240115,194300,6821756600,34050,34050,34050,34050,0
|
|
20240115,194200,6821756600,34050,34050,34050,34050,0
|
|
20240115,194100,6821756600,34050,34050,34050,34050,0
|
|
20240115,194000,6821756600,34050,34050,34050,34050,0
|
|
20240115,193900,6821756600,34050,34050,34050,34050,0
|
|
20240115,193800,6821756600,34050,34050,34050,34050,0
|
|
20240115,193700,6821756600,34050,34050,34050,34050,0
|
|
20240115,193600,6821756600,34050,34050,34050,34050,0
|
|
20240115,193500,6821756600,34050,34050,34050,34050,0
|
|
20240115,193400,6821756600,34050,34050,34050,34050,0
|
|
20240115,193300,6821756600,34050,34050,34050,34050,0
|
|
20240115,193200,6821756600,34050,34050,34050,34050,0
|
|
20240115,193100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,193000,6821756600,34050,34050,34050,34050,0
|
|
20240115,192900,6821756600,34050,34050,34050,34050,0
|
|
20240115,192800,6821756600,34050,34050,34050,34050,0
|
|
20240115,192700,6821756600,34050,34050,34050,34050,0
|
|
20240115,192600,6821756600,34050,34050,34050,34050,0
|
|
20240115,192500,6821756600,34050,34050,34050,34050,0
|
|
20240115,192400,6821756600,34050,34050,34050,34050,0
|
|
20240115,192300,6821756600,34050,34050,34050,34050,0
|
|
20240115,192200,6821756600,34050,34050,34050,34050,0
|
|
20240115,192100,6821756600,34050,34050,34050,34050,0
|
|
20240115,192000,6821756600,34050,34050,34050,34050,0
|
|
20240115,191900,6821756600,34050,34050,34050,34050,0
|
|
20240115,191800,6821756600,34050,34050,34050,34050,0
|
|
20240115,191700,6821756600,34050,34050,34050,34050,0
|
|
20240115,191600,6821756600,34050,34050,34050,34050,0
|
|
20240115,191500,6821756600,34050,34050,34050,34050,0
|
|
20240115,191400,6821756600,34050,34050,34050,34050,0
|
|
20240115,191300,6821756600,34050,34050,34050,34050,0
|
|
20240115,191200,6821756600,34050,34050,34050,34050,0
|
|
20240115,191100,6821756600,34050,34050,34050,34050,0
|
|
20240115,191000,6821756600,34050,34050,34050,34050,0
|
|
20240115,190900,6821756600,34050,34050,34050,34050,0
|
|
20240115,190800,6821756600,34050,34050,34050,34050,0
|
|
20240115,190700,6821756600,34050,34050,34050,34050,0
|
|
20240115,190600,6821756600,34050,34050,34050,34050,0
|
|
20240115,190500,6821756600,34050,34050,34050,34050,0
|
|
20240115,190400,6821756600,34050,34050,34050,34050,0
|
|
20240115,190300,6821756600,34050,34050,34050,34050,0
|
|
20240115,190200,6821756600,34050,34050,34050,34050,0
|
|
20240115,190100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,190000,6821756600,34050,34050,34050,34050,0
|
|
20240115,185900,6821756600,34050,34050,34050,34050,0
|
|
20240115,185800,6821756600,34050,34050,34050,34050,0
|
|
20240115,185700,6821756600,34050,34050,34050,34050,0
|
|
20240115,185600,6821756600,34050,34050,34050,34050,0
|
|
20240115,185500,6821756600,34050,34050,34050,34050,0
|
|
20240115,185400,6821756600,34050,34050,34050,34050,0
|
|
20240115,185300,6821756600,34050,34050,34050,34050,0
|
|
20240115,185200,6821756600,34050,34050,34050,34050,0
|
|
20240115,185100,6821756600,34050,34050,34050,34050,0
|
|
20240115,185000,6821756600,34050,34050,34050,34050,0
|
|
20240115,184900,6821756600,34050,34050,34050,34050,0
|
|
20240115,184800,6821756600,34050,34050,34050,34050,0
|
|
20240115,184700,6821756600,34050,34050,34050,34050,0
|
|
20240115,184600,6821756600,34050,34050,34050,34050,0
|
|
20240115,184500,6821756600,34050,34050,34050,34050,0
|
|
20240115,184400,6821756600,34050,34050,34050,34050,0
|
|
20240115,184300,6821756600,34050,34050,34050,34050,0
|
|
20240115,184200,6821756600,34050,34050,34050,34050,0
|
|
20240115,184100,6821756600,34050,34050,34050,34050,0
|
|
20240115,184000,6821756600,34050,34050,34050,34050,0
|
|
20240115,183900,6821756600,34050,34050,34050,34050,0
|
|
20240115,183800,6821756600,34050,34050,34050,34050,0
|
|
20240115,183700,6821756600,34050,34050,34050,34050,0
|
|
20240115,183600,6821756600,34050,34050,34050,34050,0
|
|
20240115,183500,6821756600,34050,34050,34050,34050,0
|
|
20240115,183400,6821756600,34050,34050,34050,34050,0
|
|
20240115,183300,6821756600,34050,34050,34050,34050,0
|
|
20240115,183200,6821756600,34050,34050,34050,34050,0
|
|
20240115,183100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,183000,6821756600,34050,34050,34050,34050,0
|
|
20240115,182900,6821756600,34050,34050,34050,34050,0
|
|
20240115,182800,6821756600,34050,34050,34050,34050,0
|
|
20240115,182700,6821756600,34050,34050,34050,34050,0
|
|
20240115,182600,6821756600,34050,34050,34050,34050,0
|
|
20240115,182500,6821756600,34050,34050,34050,34050,0
|
|
20240115,182400,6821756600,34050,34050,34050,34050,0
|
|
20240115,182300,6821756600,34050,34050,34050,34050,0
|
|
20240115,182200,6821756600,34050,34050,34050,34050,0
|
|
20240115,182100,6821756600,34050,34050,34050,34050,0
|
|
20240115,182000,6821756600,34050,34050,34050,34050,0
|
|
20240115,181900,6821756600,34050,34050,34050,34050,0
|
|
20240115,181800,6821756600,34050,34050,34050,34050,0
|
|
20240115,181700,6821756600,34050,34050,34050,34050,0
|
|
20240115,181600,6821756600,34050,34050,34050,34050,0
|
|
20240115,181500,6821756600,34050,34050,34050,34050,0
|
|
20240115,181400,6821756600,34050,34050,34050,34050,0
|
|
20240115,181300,6821756600,34050,34050,34050,34050,0
|
|
20240115,181200,6821756600,34050,34050,34050,34050,0
|
|
20240115,181100,6821756600,34050,34050,34050,34050,0
|
|
20240115,181000,6821756600,34050,34050,34050,34050,0
|
|
20240115,180900,6821756600,34050,34050,34050,34050,0
|
|
20240115,180800,6821756600,34050,34050,34050,34050,0
|
|
20240115,180700,6821756600,34050,34050,34050,34050,0
|
|
20240115,180600,6821756600,34050,34050,34050,34050,0
|
|
20240115,180500,6821756600,34050,34050,34050,34050,0
|
|
20240115,180400,6821756600,34050,34050,34050,34050,0
|
|
20240115,180300,6821756600,34050,34050,34050,34050,0
|
|
20240115,180200,6821756600,34050,34050,34050,34050,0
|
|
20240115,180100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,180000,6821756600,34050,34050,34050,34050,0
|
|
20240115,175900,6821756600,34050,34050,34050,34050,0
|
|
20240115,175800,6821756600,34050,34050,34050,34050,0
|
|
20240115,175700,6821756600,34050,34050,34050,34050,0
|
|
20240115,175600,6821756600,34050,34050,34050,34050,0
|
|
20240115,175500,6821756600,34050,34050,34050,34050,0
|
|
20240115,175400,6821756600,34050,34050,34050,34050,0
|
|
20240115,175300,6821756600,34050,34050,34050,34050,0
|
|
20240115,175200,6821756600,34050,34050,34050,34050,0
|
|
20240115,175100,6821756600,34050,34050,34050,34050,0
|
|
20240115,175000,6821756600,34050,34050,34050,34050,0
|
|
20240115,174900,6821756600,34050,34050,34050,34050,0
|
|
20240115,174800,6821756600,34050,34050,34050,34050,0
|
|
20240115,174700,6821756600,34050,34050,34050,34050,0
|
|
20240115,174600,6821756600,34050,34050,34050,34050,0
|
|
20240115,174500,6821756600,34050,34050,34050,34050,0
|
|
20240115,174400,6821756600,34050,34050,34050,34050,0
|
|
20240115,174300,6821756600,34050,34050,34050,34050,0
|
|
20240115,174200,6821756600,34050,34050,34050,34050,0
|
|
20240115,174100,6821756600,34050,34050,34050,34050,0
|
|
20240115,174000,6821756600,34050,34050,34050,34050,0
|
|
20240115,173900,6821756600,34050,34050,34050,34050,0
|
|
20240115,173800,6821756600,34050,34050,34050,34050,0
|
|
20240115,173700,6821756600,34050,34050,34050,34050,0
|
|
20240115,173600,6821756600,34050,34050,34050,34050,0
|
|
20240115,173500,6821756600,34050,34050,34050,34050,0
|
|
20240115,173400,6821756600,34050,34050,34050,34050,0
|
|
20240115,173300,6821756600,34050,34050,34050,34050,0
|
|
20240115,173200,6821756600,34050,34050,34050,34050,0
|
|
20240115,173100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,173000,6821756600,34050,34050,34050,34050,0
|
|
20240115,172900,6821756600,34050,34050,34050,34050,0
|
|
20240115,172800,6821756600,34050,34050,34050,34050,0
|
|
20240115,172700,6821756600,34050,34050,34050,34050,0
|
|
20240115,172600,6821756600,34050,34050,34050,34050,0
|
|
20240115,172500,6821756600,34050,34050,34050,34050,0
|
|
20240115,172400,6821756600,34050,34050,34050,34050,0
|
|
20240115,172300,6821756600,34050,34050,34050,34050,0
|
|
20240115,172200,6821756600,34050,34050,34050,34050,0
|
|
20240115,172100,6821756600,34050,34050,34050,34050,0
|
|
20240115,172000,6821756600,34050,34050,34050,34050,0
|
|
20240115,171900,6821756600,34050,34050,34050,34050,0
|
|
20240115,171800,6821756600,34050,34050,34050,34050,0
|
|
20240115,171700,6821756600,34050,34050,34050,34050,0
|
|
20240115,171600,6821756600,34050,34050,34050,34050,0
|
|
20240115,171500,6821756600,34050,34050,34050,34050,0
|
|
20240115,171400,6821756600,34050,34050,34050,34050,0
|
|
20240115,171300,6821756600,34050,34050,34050,34050,0
|
|
20240115,171200,6821756600,34050,34050,34050,34050,0
|
|
20240115,171100,6821756600,34050,34050,34050,34050,0
|
|
20240115,171000,6821756600,34050,34050,34050,34050,0
|
|
20240115,170900,6821756600,34050,34050,34050,34050,0
|
|
20240115,170800,6821756600,34050,34050,34050,34050,0
|
|
20240115,170700,6821756600,34050,34050,34050,34050,0
|
|
20240115,170600,6821756600,34050,34050,34050,34050,0
|
|
20240115,170500,6821756600,34050,34050,34050,34050,0
|
|
20240115,170400,6821756600,34050,34050,34050,34050,0
|
|
20240115,170300,6821756600,34050,34050,34050,34050,0
|
|
20240115,170200,6821756600,34050,34050,34050,34050,0
|
|
20240115,170100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,170000,6821756600,34050,34050,34050,34050,0
|
|
20240115,165900,6821756600,34050,34050,34050,34050,0
|
|
20240115,165800,6821756600,34050,34050,34050,34050,0
|
|
20240115,165700,6821756600,34050,34050,34050,34050,0
|
|
20240115,165600,6821756600,34050,34050,34050,34050,0
|
|
20240115,165500,6821756600,34050,34050,34050,34050,0
|
|
20240115,165400,6821756600,34050,34050,34050,34050,0
|
|
20240115,165300,6821756600,34050,34050,34050,34050,0
|
|
20240115,165200,6821756600,34050,34050,34050,34050,0
|
|
20240115,165100,6821756600,34050,34050,34050,34050,0
|
|
20240115,165000,6821756600,34050,34050,34050,34050,0
|
|
20240115,164900,6821756600,34050,34050,34050,34050,0
|
|
20240115,164800,6821756600,34050,34050,34050,34050,0
|
|
20240115,164700,6821756600,34050,34050,34050,34050,0
|
|
20240115,164600,6821756600,34050,34050,34050,34050,0
|
|
20240115,164500,6821756600,34050,34050,34050,34050,0
|
|
20240115,164400,6821756600,34050,34050,34050,34050,0
|
|
20240115,164300,6821756600,34050,34050,34050,34050,0
|
|
20240115,164200,6821756600,34050,34050,34050,34050,0
|
|
20240115,164100,6821756600,34050,34050,34050,34050,0
|
|
20240115,164000,6821756600,34050,34050,34050,34050,0
|
|
20240115,163900,6821756600,34050,34050,34050,34050,0
|
|
20240115,163800,6821756600,34050,34050,34050,34050,0
|
|
20240115,163700,6821756600,34050,34050,34050,34050,0
|
|
20240115,163600,6821756600,34050,34050,34050,34050,0
|
|
20240115,163500,6821756600,34050,34050,34050,34050,0
|
|
20240115,163400,6821756600,34050,34050,34050,34050,0
|
|
20240115,163300,6821756600,34050,34050,34050,34050,0
|
|
20240115,163200,6821756600,34050,34050,34050,34050,0
|
|
20240115,163100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,163000,6821756600,34050,34050,34050,34050,0
|
|
20240115,162900,6821756600,34050,34050,34050,34050,0
|
|
20240115,162800,6821756600,34050,34050,34050,34050,0
|
|
20240115,162700,6821756600,34050,34050,34050,34050,0
|
|
20240115,162600,6821756600,34050,34050,34050,34050,0
|
|
20240115,162500,6821756600,34050,34050,34050,34050,0
|
|
20240115,162400,6821756600,34050,34050,34050,34050,0
|
|
20240115,162300,6821756600,34050,34050,34050,34050,0
|
|
20240115,162200,6821756600,34050,34050,34050,34050,0
|
|
20240115,162100,6821756600,34050,34050,34050,34050,0
|
|
20240115,162000,6821756600,34050,34050,34050,34050,0
|
|
20240115,161900,6821756600,34050,34050,34050,34050,0
|
|
20240115,161800,6821756600,34050,34050,34050,34050,0
|
|
20240115,161700,6821756600,34050,34050,34050,34050,0
|
|
20240115,161600,6821756600,34050,34050,34050,34050,0
|
|
20240115,161500,6821756600,34050,34050,34050,34050,0
|
|
20240115,161400,6821756600,34050,34050,34050,34050,0
|
|
20240115,161300,6821756600,34050,34050,34050,34050,0
|
|
20240115,161200,6821756600,34050,34050,34050,34050,0
|
|
20240115,161100,6821756600,34050,34050,34050,34050,0
|
|
20240115,161000,6821756600,34050,34050,34050,34050,0
|
|
20240115,160900,6821756600,34050,34050,34050,34050,0
|
|
20240115,160800,6821756600,34050,34050,34050,34050,0
|
|
20240115,160700,6821756600,34050,34050,34050,34050,0
|
|
20240115,160600,6821756600,34050,34050,34050,34050,0
|
|
20240115,160500,6821756600,34050,34050,34050,34050,0
|
|
20240115,160400,6821756600,34050,34050,34050,34050,0
|
|
20240115,160300,6821756600,34050,34050,34050,34050,0
|
|
20240115,160200,6821756600,34050,34050,34050,34050,0
|
|
20240115,160100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,160000,6821756600,34050,34050,34050,34050,0
|
|
20240115,155900,6821756600,34050,34050,34050,34050,0
|
|
20240115,155800,6821756600,34050,34050,34050,34050,0
|
|
20240115,155700,6821756600,34050,34050,34050,34050,0
|
|
20240115,155600,6821756600,34050,34050,34050,34050,0
|
|
20240115,155500,6821756600,34050,34050,34050,34050,0
|
|
20240115,155400,6821756600,34050,34050,34050,34050,0
|
|
20240115,155300,6821756600,34050,34050,34050,34050,0
|
|
20240115,155200,6821756600,34050,34050,34050,34050,0
|
|
20240115,155100,6821756600,34050,34050,34050,34050,0
|
|
20240115,155000,6821756600,34050,34050,34050,34050,0
|
|
20240115,154900,6821756600,34050,34050,34050,34050,0
|
|
20240115,154800,6821756600,34050,34050,34050,34050,0
|
|
20240115,154700,6821756600,34050,34050,34050,34050,0
|
|
20240115,154600,6821756600,34050,34050,34050,34050,0
|
|
20240115,154500,6821756600,34050,34050,34050,34050,0
|
|
20240115,154400,6821756600,34050,34050,34050,34050,0
|
|
20240115,154300,6821756600,34050,34050,34050,34050,0
|
|
20240115,154200,6821756600,34050,34050,34050,34050,0
|
|
20240115,154100,6821756600,34050,34050,34050,34050,0
|
|
20240115,154000,6821756600,34050,34050,34050,34050,0
|
|
20240115,153900,6821756600,34050,34050,34050,34050,0
|
|
20240115,153800,6821756600,34050,34050,34050,34050,0
|
|
20240115,153700,6821756600,34050,34050,34050,34050,0
|
|
20240115,153600,6821756600,34050,34050,34050,34050,0
|
|
20240115,153500,6821756600,34050,34050,34050,34050,0
|
|
20240115,153400,6821756600,34050,34050,34050,34050,0
|
|
20240115,153300,6821756600,34050,34050,34050,34050,0
|
|
20240115,153200,6821756600,34050,34050,34050,34050,0
|
|
20240115,153100,6821756600,34050,34050,34050,34050,4861
|
|
20240115,153000,6821756600,34050,34050,34050,34050,4861
|
|
20240115,152900,6656239550,34100,34100,34100,34100,0
|
|
20240115,152800,6656239550,34100,34100,34100,34100,0
|
|
20240115,152700,6656239550,34100,34100,34100,34100,0
|
|
20240115,152600,6656239550,34100,34100,34100,34100,0
|
|
20240115,152500,6656239550,34100,34100,34100,34100,0
|
|
20240115,152400,6656239550,34100,34100,34100,34100,0
|
|
20240115,152300,6656239550,34100,34100,34100,34100,0
|
|
20240115,152200,6656239550,34100,34100,34100,34100,0
|
|
20240115,152100,6656239550,34100,34100,34100,34100,0
|
|
20240115,152000,6656239550,34100,34100,34100,34100,0
|
|
20240115,151900,6656239550,34100,33950,34100,33950,1031
|
|
20240115,151800,6621228700,33950,34050,34150,33950,2637
|
|
20240115,151700,6531576700,34100,34100,34100,34050,47
|
|
20240115,151600,6529975300,34150,34000,34150,34000,482
|
|
20240115,151500,6513567550,34050,34200,34250,34000,687
|
|
20240115,151400,6490139800,34250,34100,34250,34100,153
|
|
20240115,151300,6484909650,34100,34100,34100,34100,316
|
|
20240115,151200,6474134050,34100,34200,34200,34050,244
|
|
20240115,151100,6465814000,34250,34250,34250,34200,205
|
|
20240115,151000,6458796300,34200,34100,34250,34050,837
|
|
20240115,150900,6430191400,34100,33950,34100,33950,326
|
|
20240115,150800,6419096000,34050,33900,34050,33900,512
|
|
20240115,150700,6401695800,33900,34000,34100,33900,457
|
|
20240115,150600,6386178600,34050,34050,34050,34000,261
|
|
20240115,150500,6377301650,34000,34250,34250,33950,3100
|
|
20240115,150400,6271862500,34150,34000,34150,34000,1116
|
|
20240115,150300,6233801950,34000,34150,34150,33900,3996
|
|
20240115,150200,6097942900,34400,34050,34450,34000,5031
|
|
20240115,150100,5925655100,34400,34200,34400,34000,1562
|
|
20240115,150000,5872300450,34300,34200,34400,34200,4670
|
|
20240115,145900,5712520550,34350,34350,34350,34350,0
|
|
20240115,145800,5712520550,34350,34350,34350,34350,0
|
|
20240115,145700,5712520550,34350,34450,34500,34350,1010
|
|
20240115,145600,5677783650,34400,34750,34750,34400,4413
|
|
20240115,145500,5525196300,34750,34700,34750,34700,663
|
|
20240115,145400,5502182100,34750,34800,34900,34750,868
|
|
20240115,145300,5472010450,34800,34800,34800,34800,566
|
|
20240115,145200,5452313650,34800,34800,34800,34800,11
|
|
20240115,145100,5451930850,34800,34800,34800,34800,0
|
|
20240115,145000,5451930850,34800,34900,34900,34800,86
|
|
20240115,144900,5448933300,34900,34900,34900,34900,295
|
|
20240115,144800,5438637800,34900,34900,34900,34900,112
|
|
20240115,144700,5434729000,34850,34900,34900,34850,321
|
|
20240115,144600,5423529850,34950,35100,35150,34950,26
|
|
20240115,144500,5422617750,35100,34950,35100,34900,204
|
|
20240115,144400,5415479150,35000,35000,35000,35000,0
|
|
20240115,144300,5415479150,35000,35000,35000,35000,10
|
|
20240115,144200,5415129150,35200,35000,35200,35000,85
|
|
20240115,144100,5412153750,35050,35200,35250,35050,317
|
|
20240115,144000,5401017000,35200,35200,35200,35200,2
|
|
20240115,143900,5400946600,35100,35100,35100,35100,0
|
|
20240115,143800,5400946600,35100,35100,35100,35100,0
|
|
20240115,143700,5400946600,35100,35100,35100,35100,1
|
|
20240115,143600,5400911500,35200,35200,35200,35200,62
|
|
20240115,143500,5398729100,35200,35150,35200,35150,150
|
|
20240115,143400,5393456300,35150,35000,35150,35000,553
|
|
20240115,143300,5374041850,34950,35000,35000,34950,2
|
|
20240115,143200,5373971900,34950,35000,35000,34950,5
|
|
20240115,143100,5373796950,35000,35000,35000,35000,11
|
|
20240115,143000,5373411950,35000,34900,35000,34900,11
|
|
20240115,142900,5373027300,34850,34850,34850,34850,0
|
|
20240115,142800,5373027300,34850,34800,34850,34800,320
|
|
20240115,142700,5361885300,34750,34650,34750,34600,80
|
|
20240115,142600,5359113550,34650,34700,34700,34650,785
|
|
20240115,142500,5331903300,34700,34700,34700,34700,370
|
|
20240115,142400,5319064300,34700,34850,34850,34700,876
|
|
20240115,142300,5288600750,34850,34950,34950,34850,145
|
|
20240115,142200,5283539300,34900,34950,34950,34850,568
|
|
20240115,142100,5263719150,35100,35050,35150,34900,722
|
|
20240115,142000,5238492150,34950,34900,34950,34900,3
|
|
20240115,141900,5238387350,34900,35000,35000,34900,790
|
|
20240115,141800,5210778950,35150,35000,35150,35000,165
|
|
20240115,141700,5205003300,35000,34950,35000,34900,1797
|
|
20240115,141600,5142193750,34950,35350,35350,34950,4370
|
|
20240115,141500,4989112350,35350,35350,35350,35350,5
|
|
20240115,141400,4988935600,35350,35100,35350,35100,96
|
|
20240115,141300,4985563500,35350,35400,35400,35350,42
|
|
20240115,141200,4984078200,35400,35300,35400,35300,166
|
|
20240115,141100,4978215650,35300,35250,35300,35250,700
|
|
20240115,141000,4953506150,35250,35250,35250,35250,110
|
|
20240115,140900,4949628650,35000,35050,35300,35000,1156
|
|
20240115,140800,4909050850,35100,35150,35150,35100,94
|
|
20240115,140700,4905746900,35150,35050,35150,35050,725
|
|
20240115,140600,4880334750,35050,35100,35100,35050,223
|
|
20240115,140500,4872511650,35050,35050,35150,35050,196
|
|
20240115,140400,4865641550,35050,35200,35200,35050,2478
|
|
20240115,140300,4778545250,35250,35350,35350,35200,5680
|
|
20240115,140200,4578065700,35350,35400,35400,35300,3116
|
|
20240115,140100,4467985100,35400,35400,35400,35400,20
|
|
20240115,140000,4467277100,35400,35400,35400,35400,30
|
|
20240115,135900,4466215100,35350,35350,35350,35350,30
|
|
20240115,135800,4465154600,35350,35450,35450,35350,1197
|
|
20240115,135700,4422774350,35450,35450,35450,35450,100
|
|
20240115,135600,4419229350,35450,35450,35450,35450,0
|
|
20240115,135500,4419229350,35450,35450,35450,35450,0
|
|
20240115,135400,4419229350,35450,35450,35450,35450,0
|
|
20240115,135300,4419229350,35450,35450,35450,35450,102
|
|
20240115,135200,4415613450,35450,35450,35450,35450,0
|
|
20240115,135100,4415613450,35450,35600,35600,35450,50
|
|
20240115,135000,4413836450,35600,35600,35600,35600,0
|
|
20240115,134900,4413836450,35600,35600,35600,35600,68
|
|
20240115,134800,4411415650,35600,35500,35600,35500,155
|
|
20240115,134700,4405903250,35450,35450,35450,35450,0
|
|
20240115,134600,4405903250,35450,35450,35450,35450,1
|
|
20240115,134500,4405867800,35400,35400,35400,35400,0
|
|
20240115,134400,4405867800,35400,35400,35400,35400,0
|
|
20240115,134300,4405867800,35400,35400,35600,35400,284
|
|
20240115,134200,4395784300,35550,35500,35550,35500,166
|
|
20240115,134100,4389884350,35350,35350,35350,35350,1
|
|
20240115,134000,4389849000,35350,35350,35500,35350,231
|
|
20240115,133900,4381679250,35400,35400,35400,35400,10
|
|
20240115,133800,4381325250,35550,35400,35600,35400,396
|
|
20240115,133700,4367257500,35400,35300,35400,35300,397
|
|
20240115,133600,4353214600,35350,35400,35400,35350,583
|
|
20240115,133500,4332589900,35400,35450,35450,35400,101
|
|
20240115,133400,4329009500,35450,35450,35450,35450,110
|
|
20240115,133300,4325110000,35400,35400,35400,35400,12
|
|
20240115,133200,4324685200,35400,35600,35600,35400,975
|
|
20240115,133100,4290100550,35600,35600,35600,35600,6
|
|
20240115,133000,4289886950,35550,35550,35550,35550,0
|
|
20240115,132900,4289886950,35550,35550,35550,35550,6
|
|
20240115,132800,4289673650,35650,35650,35650,35650,88
|
|
20240115,132700,4286536450,35650,35650,35650,35650,3
|
|
20240115,132600,4286429500,35650,35700,35700,35650,432
|
|
20240115,132500,4271023400,35750,35700,35750,35700,100
|
|
20240115,132400,4267451900,35700,35700,35700,35700,160
|
|
20240115,132300,4261739900,35650,35600,35650,35600,396
|
|
20240115,132200,4247625250,35600,35500,35600,35450,262
|
|
20240115,132100,4238304850,35550,35500,35550,35500,135
|
|
20240115,132000,4233509650,35450,35300,35450,35300,124
|
|
20240115,131900,4229121350,35300,35500,35500,35300,710
|
|
20240115,131800,4204009300,35400,35600,35600,35400,30
|
|
20240115,131700,4202944500,35550,35400,35550,35400,16
|
|
20240115,131600,4202377800,35400,35450,35450,35400,883
|
|
20240115,131500,4171096300,35650,35550,35650,35400,1863
|
|
20240115,131400,4104839050,35600,35600,35600,35600,24
|
|
20240115,131300,4103984650,35600,35600,35600,35600,239
|
|
20240115,131200,4095476250,35600,35650,35650,35500,30
|
|
20240115,131100,4094408100,35650,35650,35700,35650,310
|
|
20240115,131000,4083355100,35650,35450,35650,35450,1446
|
|
20240115,130900,4031891400,35400,35350,35400,35300,448
|
|
20240115,130800,4016050400,35350,35350,35350,35350,115
|
|
20240115,130700,4011985150,35350,35400,35450,35350,68
|
|
20240115,130600,4009577950,35400,35200,35400,35200,301
|
|
20240115,130500,3998933350,35150,35400,35600,35150,6158
|
|
20240115,130400,3782237650,35600,35500,35600,35350,3472
|
|
20240115,130300,3659346250,35350,35750,35750,35350,5679
|
|
20240115,130200,3457718900,35750,35750,35750,35750,379
|
|
20240115,130100,3444169650,35750,35800,35800,35750,1268
|
|
20240115,130000,3398778350,35800,35750,35800,35750,126
|
|
20240115,125900,3394267750,35700,35700,35700,35700,283
|
|
20240115,125800,3384164650,35700,35750,35800,35700,297
|
|
20240115,125700,3373558100,35700,35800,35800,35700,976
|
|
20240115,125600,3338681950,35750,36000,36000,35750,4150
|
|
20240115,125500,3189817500,36000,36000,36050,36000,41
|
|
20240115,125400,3188341350,36000,36000,36000,36000,0
|
|
20240115,125300,3188341350,36000,36000,36000,36000,0
|
|
20240115,125200,3188341350,36000,36000,36000,36000,0
|
|
20240115,125100,3188341350,36000,36000,36000,36000,0
|
|
20240115,125000,3188341350,36000,36000,36000,36000,0
|
|
20240115,124900,3188341350,36000,36100,36100,36000,20
|
|
20240115,124800,3187620350,36050,36050,36050,36050,0
|
|
20240115,124700,3187620350,36050,36050,36050,36050,0
|
|
20240115,124600,3187620350,36050,36050,36050,36050,0
|
|
20240115,124500,3187620350,36050,36050,36050,36050,1
|
|
20240115,124400,3187584300,36000,36000,36000,36000,0
|
|
20240115,124300,3187584300,36000,36000,36000,36000,0
|
|
20240115,124200,3187584300,36000,36000,36000,36000,0
|
|
20240115,124100,3187584300,36000,36000,36000,36000,380
|
|
20240115,124000,3173904300,35950,36000,36000,35950,275
|
|
20240115,123900,3164007200,36000,36000,36000,36000,0
|
|
20240115,123800,3164007200,36000,36000,36000,36000,100
|
|
20240115,123700,3160407200,36000,36100,36100,36000,991
|
|
20240115,123600,3124658850,36150,36200,36200,36150,375
|
|
20240115,123500,3111101250,36200,36200,36200,36200,29
|
|
20240115,123400,3110051450,36200,36200,36200,36200,231
|
|
20240115,123300,3101689250,36250,36250,36250,36250,0
|
|
20240115,123200,3101689250,36250,36250,36250,36250,146
|
|
20240115,123100,3096396750,36250,36250,36250,36250,3
|
|
20240115,123000,3096288000,36250,36350,36350,36250,39
|
|
20240115,122900,3094874150,36250,36250,36250,36250,0
|
|
20240115,122800,3094874150,36250,36250,36250,36250,0
|
|
20240115,122700,3094874150,36250,36250,36250,36250,0
|
|
20240115,122600,3094874150,36250,36250,36250,36250,0
|
|
20240115,122500,3094874150,36250,36250,36250,36250,0
|
|
20240115,122400,3094874150,36250,36250,36250,36250,0
|
|
20240115,122300,3094874150,36250,36250,36250,36250,0
|
|
20240115,122200,3094874150,36250,36250,36250,36250,9
|
|
20240115,122100,3094547900,36250,36250,36250,36250,1
|
|
20240115,122000,3094511650,36250,36250,36250,36250,52
|
|
20240115,121900,3092626650,36250,36250,36250,36250,0
|
|
20240115,121800,3092626650,36250,36250,36250,36250,0
|
|
20240115,121700,3092626650,36250,36250,36250,36250,188
|
|
20240115,121600,3085811650,36250,36250,36250,36250,0
|
|
20240115,121500,3085811650,36250,36250,36250,36250,3
|
|
20240115,121400,3085702900,36250,36250,36250,36250,151
|
|
20240115,121300,3080229150,36400,36400,36400,36400,1
|
|
20240115,121200,3080192750,36400,36450,36450,36300,694
|
|
20240115,121100,3054933000,36500,36500,36500,36500,0
|
|
20240115,121000,3054933000,36500,36500,36500,36500,0
|
|
20240115,120900,3054933000,36500,36500,36500,36500,0
|
|
20240115,120800,3054933000,36500,36600,36600,36500,285
|
|
20240115,120700,3044520300,36600,36600,36600,36600,2
|
|
20240115,120600,3044447100,36550,36550,36550,36550,0
|
|
20240115,120500,3044447100,36550,36600,36600,36550,34
|
|
20240115,120400,3043203200,36600,36600,36600,36600,0
|
|
20240115,120300,3043203200,36600,36800,36850,36600,149
|
|
20240115,120200,3037746400,36800,36800,36800,36800,21
|
|
20240115,120100,3036973600,36650,36650,36650,36650,20
|
|
20240115,120000,3036240600,36800,36650,36800,36650,45
|
|
20240115,115900,3034589100,36800,36800,36800,36800,0
|
|
20240115,115800,3034589100,36800,36800,36800,36800,0
|
|
20240115,115700,3034589100,36800,36750,36850,36750,22
|
|
20240115,115600,3033779450,36800,36800,36800,36800,16
|
|
20240115,115500,3033190650,36850,36850,36850,36850,0
|
|
20240115,115400,3033190650,36850,36800,36850,36800,16
|
|
20240115,115300,3032601550,36850,36850,36850,36850,0
|
|
20240115,115200,3032601550,36850,36850,36850,36850,0
|
|
20240115,115100,3032601550,36850,36850,36850,36850,17
|
|
20240115,115000,3031975100,36850,36850,36850,36850,7
|
|
20240115,114900,3031717150,36850,36850,36850,36850,12
|
|
20240115,114800,3031274950,36850,36800,36850,36800,18
|
|
20240115,114700,3030611700,36800,36800,36800,36800,0
|
|
20240115,114600,3030611700,36800,36800,36800,36800,50
|
|
20240115,114500,3028771700,36800,36800,36800,36800,0
|
|
20240115,114400,3028771700,36800,36800,36800,36800,0
|
|
20240115,114300,3028771700,36800,36800,36800,36800,16
|
|
20240115,114200,3028182900,36800,36800,36800,36800,1
|
|
20240115,114100,3028146100,36700,36700,36700,36700,4
|
|
20240115,114000,3027999300,36800,36800,36800,36800,0
|
|
20240115,113900,3027999300,36800,36800,36800,36800,3
|
|
20240115,113800,3027888900,36800,36800,36800,36800,0
|
|
20240115,113700,3027888900,36800,36800,36800,36800,0
|
|
20240115,113600,3027888900,36800,36800,36800,36800,0
|
|
20240115,113500,3027888900,36800,36800,36800,36800,200
|
|
20240115,113400,3020528900,36800,36850,36850,36800,86
|
|
20240115,113300,3017364000,36900,36900,36900,36900,28
|
|
20240115,113200,3016330800,36900,36900,36900,36800,103
|
|
20240115,113100,3012537400,36900,36750,36900,36750,397
|
|
20240115,113000,2997933550,36750,36750,36750,36750,10
|
|
20240115,112900,2997566050,36550,36550,36550,36550,0
|
|
20240115,112800,2997566050,36550,36550,36550,36550,0
|
|
20240115,112700,2997566050,36550,36550,36550,36550,200
|
|
20240115,112600,2990256050,36750,36750,36750,36750,10
|
|
20240115,112500,2989888550,36750,36750,36750,36750,30
|
|
20240115,112400,2988786050,36450,36450,36450,36450,0
|
|
20240115,112300,2988786050,36450,36500,36550,36450,103
|
|
20240115,112200,2985022950,36450,36450,36450,36450,5
|
|
20240115,112100,2984840700,36450,36450,36450,36450,9
|
|
20240115,112000,2984512650,36250,36250,36250,36250,0
|
|
20240115,111900,2984512650,36250,36250,36250,36250,0
|
|
20240115,111800,2984512650,36250,36400,36400,36250,200
|
|
20240115,111700,2977256500,36450,36450,36450,36450,3
|
|
20240115,111600,2977147150,36450,36450,36450,36450,25
|
|
20240115,111500,2976235900,36500,36500,36500,36500,0
|
|
20240115,111400,2976235900,36500,36500,36500,36500,0
|
|
20240115,111300,2976235900,36500,36450,36500,36450,29
|
|
20240115,111200,2975178650,36500,36500,36500,36500,0
|
|
20240115,111100,2975178650,36500,36500,36500,36500,0
|
|
20240115,111000,2975178650,36500,36350,36500,36350,140
|
|
20240115,110900,2970070350,36350,36300,36350,36300,6
|
|
20240115,110800,2969852500,36050,36200,36400,36000,758
|
|
20240115,110700,2942467100,36450,36500,36550,36000,2903
|
|
20240115,110600,2837699600,36500,36500,36500,36500,20
|
|
20240115,110500,2836969600,36500,36600,36600,36500,162
|
|
20240115,110400,2831051800,36850,36850,36850,36850,100
|
|
20240115,110300,2827366800,36900,36900,36900,36900,120
|
|
20240115,110200,2822938800,36900,36700,36900,36700,100
|
|
20240115,110100,2819262800,36700,36600,36700,36550,220
|
|
20240115,110000,2811197400,36650,36400,36650,36400,100
|
|
20240115,105900,2807539800,36300,36300,36300,36300,129
|
|
20240115,105800,2802857100,36300,36300,36350,36300,80
|
|
20240115,105700,2799952650,36100,36100,36300,36100,79
|
|
20240115,105600,2797099150,36100,36100,36100,36100,1
|
|
20240115,105500,2797063050,36050,36050,36050,36050,9
|
|
20240115,105400,2796738600,36050,36100,36100,36050,83
|
|
20240115,105300,2793743250,36050,36200,36200,36050,71
|
|
20240115,105200,2791179200,36200,36200,36200,36200,0
|
|
20240115,105100,2791179200,36200,36600,36600,36200,77
|
|
20240115,105000,2788384750,36600,36600,36600,36600,1
|
|
20240115,104900,2788348150,36600,36600,36600,36600,300
|
|
20240115,104800,2777368150,36600,36600,36600,36600,3
|
|
20240115,104700,2777258350,36600,36050,36600,36050,701
|
|
20240115,104600,2751733250,36000,36000,36000,36000,126
|
|
20240115,104500,2747197250,36000,36000,36000,36000,0
|
|
20240115,104400,2747197250,36000,36000,36000,36000,200
|
|
20240115,104300,2739997250,36000,36200,36200,36000,178
|
|
20240115,104200,2733568750,36200,36200,36200,36200,0
|
|
20240115,104100,2733568750,36200,36200,36200,36200,87
|
|
20240115,104000,2730419350,36000,36000,36000,36000,0
|
|
20240115,103900,2730419350,36000,36000,36000,36000,0
|
|
20240115,103800,2730419350,36000,36000,36050,36000,310
|
|
20240115,103700,2719258850,36000,36050,36050,36000,6
|
|
20240115,103600,2719042700,36000,36300,36300,36000,702
|
|
20240115,103500,2693730400,36300,36450,36450,36300,64
|
|
20240115,103400,2691399700,36450,36400,36450,36400,51
|
|
20240115,103300,2689541250,36350,36400,36450,36350,203
|
|
20240115,103200,2682147200,36400,36150,36400,36150,139
|
|
20240115,103100,2677110950,36150,35950,36150,35950,701
|
|
20240115,103000,2651876350,35900,35900,35950,35900,114
|
|
20240115,102900,2647783700,36050,35850,36050,35700,2692
|
|
20240115,102800,2551160500,35850,35850,35900,35850,117
|
|
20240115,102700,2546961050,35900,35900,36000,35900,477
|
|
20240115,102600,2529826100,35750,35550,35850,35550,305
|
|
20240115,102500,2518966250,35500,36100,36100,35500,3441
|
|
20240115,102400,2395812000,36100,36150,36150,36100,252
|
|
20240115,102300,2386712950,36150,36150,36150,36150,100
|
|
20240115,102200,2383097950,36100,36100,36100,36100,280
|
|
20240115,102100,2372989950,36100,36150,36150,36100,1343
|
|
20240115,102000,2324484750,36150,36250,36250,36150,1645
|
|
20240115,101900,2265000550,36250,36300,36300,36250,305
|
|
20240115,101800,2253932150,36300,36500,36500,36300,83
|
|
20240115,101700,2250907500,36500,36500,36500,36500,11
|
|
20240115,101600,2250506000,36600,36300,36600,36200,675
|
|
20240115,101500,2226004550,36350,36350,36600,36350,162
|
|
20240115,101400,2220115350,36350,36350,36600,36250,364
|
|
20240115,101300,2206898550,36700,36600,36700,36350,264
|
|
20240115,101200,2197280950,36600,36500,36600,36400,1573
|
|
20240115,101100,2139925550,36600,36750,36750,36600,1184
|
|
20240115,101000,2096464700,37050,36750,37050,36750,217
|
|
20240115,100900,2088489650,36750,37000,37000,36750,615
|
|
20240115,100800,2065787550,36950,36650,36950,36450,2328
|
|
20240115,100700,1980335350,36450,36600,36700,36350,840
|
|
20240115,100600,1949592300,36600,36650,36650,36400,817
|
|
20240115,100500,1919734900,36550,36100,36550,36100,691
|
|
20240115,100400,1894610800,36050,36050,36250,35950,889
|
|
20240115,100300,1862542450,35950,36450,36450,35800,1675
|
|
20240115,100200,1801995400,36600,36950,37000,36300,1412
|
|
20240115,100100,1750156800,37050,37200,37200,36900,3060
|
|
20240115,100000,1636870500,37250,37500,37500,37200,1800
|
|
20240115,095900,1569674350,37500,37600,37600,37400,444
|
|
20240115,095800,1553056050,37600,37400,37600,37400,393
|
|
20240115,095700,1538315650,37300,37500,37600,37200,2866
|
|
20240115,095600,1431447200,37500,37700,37700,37450,50
|
|
20240115,095500,1429570600,37700,37600,37700,37400,1195
|
|
20240115,095400,1384734350,37600,37700,37850,37600,525
|
|
20240115,095300,1364941300,37900,37950,37950,37700,294
|
|
20240115,095200,1353847250,37750,37950,37950,37700,1064
|
|
20240115,095100,1313653850,38000,38150,38150,37950,86
|
|
20240115,095000,1310382950,38150,38000,38150,38000,22
|
|
20240115,094900,1309544150,38000,38300,38300,38000,1135
|
|
20240115,094800,1266315750,38300,38400,38450,38300,180
|
|
20240115,094700,1259405800,38450,38600,38600,38400,528
|
|
20240115,094600,1239103300,38650,39000,39000,38650,1849
|
|
20240115,094500,1167365500,39000,39000,39050,39000,237
|
|
20240115,094400,1158122450,39000,39000,39000,39000,10
|
|
20240115,094300,1157732450,39000,39000,39000,39000,11
|
|
20240115,094200,1157303450,38950,38950,39050,38800,59
|
|
20240115,094100,1155005450,38900,39000,39000,38900,929
|
|
20240115,094000,1118811200,39100,39100,39100,39000,154
|
|
20240115,093900,1112797400,39100,39350,39350,39100,941
|
|
20240115,093800,1075983450,39350,39350,39350,39350,101
|
|
20240115,093700,1072009100,39100,39200,39400,39100,61
|
|
20240115,093600,1069608600,39400,39250,39400,39000,1855
|
|
20240115,093500,996795700,39250,39150,39250,39150,409
|
|
20240115,093400,980746450,39200,39100,39200,39100,201
|
|
20240115,093300,972877650,39000,39000,39100,39000,10
|
|
20240115,093200,972487350,39000,39000,39000,38900,191
|
|
20240115,093100,965052550,39000,39000,39200,38900,138
|
|
20240115,093000,959675800,39000,39150,39200,38900,1025
|
|
20240115,092900,919690600,39100,39300,39300,39000,914
|
|
20240115,092800,883941400,39250,39200,39300,39200,596
|
|
20240115,092700,860547350,39200,39150,39200,39150,442
|
|
20240115,092600,843223100,39200,39100,39250,39100,1146
|
|
20240115,092500,798298050,39100,38900,39100,38900,2242
|
|
20240115,092400,710875800,38950,38750,38950,38700,638
|
|
20240115,092300,686114900,38750,38750,38800,38750,26
|
|
20240115,092200,685106800,38800,38800,38800,38700,525
|
|
20240115,092100,664786800,38800,38800,38900,38800,62
|
|
20240115,092000,662380800,38800,38800,38800,38700,126
|
|
20240115,091900,657493800,38800,38900,38950,38800,225
|
|
20240115,091800,648734600,38950,38900,38950,38800,1458
|
|
20240115,091700,592017000,38950,38650,38950,38650,2688
|
|
20240115,091600,487624600,38650,38600,38650,38500,1489
|
|
20240115,091500,430157600,38600,38500,38600,38450,439
|
|
20240115,091400,413242550,38450,38250,38450,38250,192
|
|
20240115,091300,405874050,38250,38350,38350,38250,125
|
|
20240115,091200,401082550,38300,38100,38350,38100,38
|
|
20240115,091100,399629450,38100,38050,38100,38050,115
|
|
20240115,091000,395249150,38050,37850,38050,37800,681
|
|
20240115,090900,369469800,38100,37650,38100,37650,858
|
|
20240115,090800,336909150,37650,37700,37900,37650,1321
|
|
20240115,090700,287140800,37850,37600,37850,37600,12
|
|
20240115,090600,286687100,37550,37950,37950,37550,765
|
|
20240115,090500,257921550,37950,37500,37950,37450,830
|
|
20240115,090400,226770300,37500,37800,37800,37450,1355
|
|
20240115,090300,175715200,37900,38150,38400,37900,878
|
|
20240115,090200,142324550,38150,38250,38300,38150,1371
|
|
20240115,090100,89896900,38650,38700,38800,38250,149
|
|
20240115,090000,84142750,38700,38150,38700,38150,2196
|