754 lines
39 KiB
CSV
754 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,213100,1739054600,34050,34050,34050,34050,365
|
|
20240117,213000,1739054600,34050,34050,34050,34050,0
|
|
20240117,212900,1739054600,34050,34050,34050,34050,0
|
|
20240117,212800,1739054600,34050,34050,34050,34050,0
|
|
20240117,212700,1739054600,34050,34050,34050,34050,0
|
|
20240117,212600,1739054600,34050,34050,34050,34050,0
|
|
20240117,212500,1739054600,34050,34050,34050,34050,0
|
|
20240117,212400,1739054600,34050,34050,34050,34050,0
|
|
20240117,212300,1739054600,34050,34050,34050,34050,0
|
|
20240117,212200,1739054600,34050,34050,34050,34050,0
|
|
20240117,212100,1739054600,34050,34050,34050,34050,0
|
|
20240117,212000,1739054600,34050,34050,34050,34050,0
|
|
20240117,211900,1739054600,34050,34050,34050,34050,0
|
|
20240117,211800,1739054600,34050,34050,34050,34050,0
|
|
20240117,211700,1739054600,34050,34050,34050,34050,0
|
|
20240117,211600,1739054600,34050,34050,34050,34050,0
|
|
20240117,211500,1739054600,34050,34050,34050,34050,0
|
|
20240117,211400,1739054600,34050,34050,34050,34050,0
|
|
20240117,211300,1739054600,34050,34050,34050,34050,0
|
|
20240117,211200,1739054600,34050,34050,34050,34050,0
|
|
20240117,211100,1739054600,34050,34050,34050,34050,0
|
|
20240117,211000,1739054600,34050,34050,34050,34050,0
|
|
20240117,210900,1739054600,34050,34050,34050,34050,0
|
|
20240117,210800,1739054600,34050,34050,34050,34050,0
|
|
20240117,210700,1739054600,34050,34050,34050,34050,0
|
|
20240117,210600,1739054600,34050,34050,34050,34050,0
|
|
20240117,210500,1739054600,34050,34050,34050,34050,0
|
|
20240117,210400,1739054600,34050,34050,34050,34050,0
|
|
20240117,210300,1739054600,34050,34050,34050,34050,0
|
|
20240117,210200,1739054600,34050,34050,34050,34050,0
|
|
20240117,210100,1739054600,34050,34050,34050,34050,365
|
|
20240117,210000,1739054600,34050,34050,34050,34050,0
|
|
20240117,205900,1739054600,34050,34050,34050,34050,0
|
|
20240117,205800,1739054600,34050,34050,34050,34050,0
|
|
20240117,205700,1739054600,34050,34050,34050,34050,0
|
|
20240117,205600,1739054600,34050,34050,34050,34050,0
|
|
20240117,205500,1739054600,34050,34050,34050,34050,0
|
|
20240117,205400,1739054600,34050,34050,34050,34050,0
|
|
20240117,205300,1739054600,34050,34050,34050,34050,0
|
|
20240117,205200,1739054600,34050,34050,34050,34050,0
|
|
20240117,205100,1739054600,34050,34050,34050,34050,0
|
|
20240117,205000,1739054600,34050,34050,34050,34050,0
|
|
20240117,204900,1739054600,34050,34050,34050,34050,0
|
|
20240117,204800,1739054600,34050,34050,34050,34050,0
|
|
20240117,204700,1739054600,34050,34050,34050,34050,0
|
|
20240117,204600,1739054600,34050,34050,34050,34050,0
|
|
20240117,204500,1739054600,34050,34050,34050,34050,0
|
|
20240117,204400,1739054600,34050,34050,34050,34050,0
|
|
20240117,204300,1739054600,34050,34050,34050,34050,0
|
|
20240117,204200,1739054600,34050,34050,34050,34050,0
|
|
20240117,204100,1739054600,34050,34050,34050,34050,0
|
|
20240117,204000,1739054600,34050,34050,34050,34050,0
|
|
20240117,203900,1739054600,34050,34050,34050,34050,0
|
|
20240117,203800,1739054600,34050,34050,34050,34050,0
|
|
20240117,203700,1739054600,34050,34050,34050,34050,0
|
|
20240117,203600,1739054600,34050,34050,34050,34050,0
|
|
20240117,203500,1739054600,34050,34050,34050,34050,0
|
|
20240117,203400,1739054600,34050,34050,34050,34050,0
|
|
20240117,203300,1739054600,34050,34050,34050,34050,0
|
|
20240117,203200,1739054600,34050,34050,34050,34050,0
|
|
20240117,203100,1739054600,34050,34050,34050,34050,365
|
|
20240117,203000,1739054600,34050,34050,34050,34050,0
|
|
20240117,202900,1739054600,34050,34050,34050,34050,0
|
|
20240117,202800,1739054600,34050,34050,34050,34050,0
|
|
20240117,202700,1739054600,34050,34050,34050,34050,0
|
|
20240117,202600,1739054600,34050,34050,34050,34050,0
|
|
20240117,202500,1739054600,34050,34050,34050,34050,0
|
|
20240117,202400,1739054600,34050,34050,34050,34050,0
|
|
20240117,202300,1739054600,34050,34050,34050,34050,0
|
|
20240117,202200,1739054600,34050,34050,34050,34050,0
|
|
20240117,202100,1739054600,34050,34050,34050,34050,0
|
|
20240117,202000,1739054600,34050,34050,34050,34050,0
|
|
20240117,201900,1739054600,34050,34050,34050,34050,0
|
|
20240117,201800,1739054600,34050,34050,34050,34050,0
|
|
20240117,201700,1739054600,34050,34050,34050,34050,0
|
|
20240117,201600,1739054600,34050,34050,34050,34050,0
|
|
20240117,201500,1739054600,34050,34050,34050,34050,0
|
|
20240117,201400,1739054600,34050,34050,34050,34050,0
|
|
20240117,201300,1739054600,34050,34050,34050,34050,0
|
|
20240117,201200,1739054600,34050,34050,34050,34050,0
|
|
20240117,201100,1739054600,34050,34050,34050,34050,0
|
|
20240117,201000,1739054600,34050,34050,34050,34050,0
|
|
20240117,200900,1739054600,34050,34050,34050,34050,0
|
|
20240117,200800,1739054600,34050,34050,34050,34050,0
|
|
20240117,200700,1739054600,34050,34050,34050,34050,0
|
|
20240117,200600,1739054600,34050,34050,34050,34050,0
|
|
20240117,200500,1739054600,34050,34050,34050,34050,0
|
|
20240117,200400,1739054600,34050,34050,34050,34050,0
|
|
20240117,200300,1739054600,34050,34050,34050,34050,0
|
|
20240117,200200,1739054600,34050,34050,34050,34050,0
|
|
20240117,200100,1739054600,34050,34050,34050,34050,365
|
|
20240117,200000,1739054600,34050,34050,34050,34050,0
|
|
20240117,195900,1739054600,34050,34050,34050,34050,0
|
|
20240117,195800,1739054600,34050,34050,34050,34050,0
|
|
20240117,195700,1739054600,34050,34050,34050,34050,0
|
|
20240117,195600,1739054600,34050,34050,34050,34050,0
|
|
20240117,195500,1739054600,34050,34050,34050,34050,0
|
|
20240117,195400,1739054600,34050,34050,34050,34050,0
|
|
20240117,195300,1739054600,34050,34050,34050,34050,0
|
|
20240117,195200,1739054600,34050,34050,34050,34050,0
|
|
20240117,195100,1739054600,34050,34050,34050,34050,0
|
|
20240117,195000,1739054600,34050,34050,34050,34050,0
|
|
20240117,194900,1739054600,34050,34050,34050,34050,0
|
|
20240117,194800,1739054600,34050,34050,34050,34050,0
|
|
20240117,194700,1739054600,34050,34050,34050,34050,0
|
|
20240117,194600,1739054600,34050,34050,34050,34050,0
|
|
20240117,194500,1739054600,34050,34050,34050,34050,0
|
|
20240117,194400,1739054600,34050,34050,34050,34050,0
|
|
20240117,194300,1739054600,34050,34050,34050,34050,0
|
|
20240117,194200,1739054600,34050,34050,34050,34050,0
|
|
20240117,194100,1739054600,34050,34050,34050,34050,0
|
|
20240117,194000,1739054600,34050,34050,34050,34050,0
|
|
20240117,193900,1739054600,34050,34050,34050,34050,0
|
|
20240117,193800,1739054600,34050,34050,34050,34050,0
|
|
20240117,193700,1739054600,34050,34050,34050,34050,0
|
|
20240117,193600,1739054600,34050,34050,34050,34050,0
|
|
20240117,193500,1739054600,34050,34050,34050,34050,0
|
|
20240117,193400,1739054600,34050,34050,34050,34050,0
|
|
20240117,193300,1739054600,34050,34050,34050,34050,0
|
|
20240117,193200,1739054600,34050,34050,34050,34050,0
|
|
20240117,193100,1739054600,34050,34050,34050,34050,365
|
|
20240117,193000,1739054600,34050,34050,34050,34050,0
|
|
20240117,192900,1739054600,34050,34050,34050,34050,0
|
|
20240117,192800,1739054600,34050,34050,34050,34050,0
|
|
20240117,192700,1739054600,34050,34050,34050,34050,0
|
|
20240117,192600,1739054600,34050,34050,34050,34050,0
|
|
20240117,192500,1739054600,34050,34050,34050,34050,0
|
|
20240117,192400,1739054600,34050,34050,34050,34050,0
|
|
20240117,192300,1739054600,34050,34050,34050,34050,0
|
|
20240117,192200,1739054600,34050,34050,34050,34050,0
|
|
20240117,192100,1739054600,34050,34050,34050,34050,0
|
|
20240117,192000,1739054600,34050,34050,34050,34050,0
|
|
20240117,191900,1739054600,34050,34050,34050,34050,0
|
|
20240117,191800,1739054600,34050,34050,34050,34050,0
|
|
20240117,191700,1739054600,34050,34050,34050,34050,0
|
|
20240117,191600,1739054600,34050,34050,34050,34050,0
|
|
20240117,191500,1739054600,34050,34050,34050,34050,0
|
|
20240117,191400,1739054600,34050,34050,34050,34050,0
|
|
20240117,191300,1739054600,34050,34050,34050,34050,0
|
|
20240117,191200,1739054600,34050,34050,34050,34050,0
|
|
20240117,191100,1739054600,34050,34050,34050,34050,0
|
|
20240117,191000,1739054600,34050,34050,34050,34050,0
|
|
20240117,190900,1739054600,34050,34050,34050,34050,0
|
|
20240117,190800,1739054600,34050,34050,34050,34050,0
|
|
20240117,190700,1739054600,34050,34050,34050,34050,0
|
|
20240117,190600,1739054600,34050,34050,34050,34050,0
|
|
20240117,190500,1739054600,34050,34050,34050,34050,0
|
|
20240117,190400,1739054600,34050,34050,34050,34050,0
|
|
20240117,190300,1739054600,34050,34050,34050,34050,0
|
|
20240117,190200,1739054600,34050,34050,34050,34050,0
|
|
20240117,190100,1739054600,34050,34050,34050,34050,365
|
|
20240117,190000,1739054600,34050,34050,34050,34050,0
|
|
20240117,185900,1739054600,34050,34050,34050,34050,0
|
|
20240117,185800,1739054600,34050,34050,34050,34050,0
|
|
20240117,185700,1739054600,34050,34050,34050,34050,0
|
|
20240117,185600,1739054600,34050,34050,34050,34050,0
|
|
20240117,185500,1739054600,34050,34050,34050,34050,0
|
|
20240117,185400,1739054600,34050,34050,34050,34050,0
|
|
20240117,185300,1739054600,34050,34050,34050,34050,0
|
|
20240117,185200,1739054600,34050,34050,34050,34050,0
|
|
20240117,185100,1739054600,34050,34050,34050,34050,0
|
|
20240117,185000,1739054600,34050,34050,34050,34050,0
|
|
20240117,184900,1739054600,34050,34050,34050,34050,0
|
|
20240117,184800,1739054600,34050,34050,34050,34050,0
|
|
20240117,184700,1739054600,34050,34050,34050,34050,0
|
|
20240117,184600,1739054600,34050,34050,34050,34050,0
|
|
20240117,184500,1739054600,34050,34050,34050,34050,0
|
|
20240117,184400,1739054600,34050,34050,34050,34050,0
|
|
20240117,184300,1739054600,34050,34050,34050,34050,0
|
|
20240117,184200,1739054600,34050,34050,34050,34050,0
|
|
20240117,184100,1739054600,34050,34050,34050,34050,0
|
|
20240117,184000,1739054600,34050,34050,34050,34050,0
|
|
20240117,183900,1739054600,34050,34050,34050,34050,0
|
|
20240117,183800,1739054600,34050,34050,34050,34050,0
|
|
20240117,183700,1739054600,34050,34050,34050,34050,0
|
|
20240117,183600,1739054600,34050,34050,34050,34050,0
|
|
20240117,183500,1739054600,34050,34050,34050,34050,0
|
|
20240117,183400,1739054600,34050,34050,34050,34050,0
|
|
20240117,183300,1739054600,34050,34050,34050,34050,0
|
|
20240117,183200,1739054600,34050,34050,34050,34050,0
|
|
20240117,183100,1739054600,34050,34050,34050,34050,365
|
|
20240117,183000,1739054600,34050,34050,34050,34050,0
|
|
20240117,182900,1739054600,34050,34050,34050,34050,0
|
|
20240117,182800,1739054600,34050,34050,34050,34050,0
|
|
20240117,182700,1739054600,34050,34050,34050,34050,0
|
|
20240117,182600,1739054600,34050,34050,34050,34050,0
|
|
20240117,182500,1739054600,34050,34050,34050,34050,0
|
|
20240117,182400,1739054600,34050,34050,34050,34050,0
|
|
20240117,182300,1739054600,34050,34050,34050,34050,0
|
|
20240117,182200,1739054600,34050,34050,34050,34050,0
|
|
20240117,182100,1739054600,34050,34050,34050,34050,0
|
|
20240117,182000,1739054600,34050,34050,34050,34050,0
|
|
20240117,181900,1739054600,34050,34050,34050,34050,0
|
|
20240117,181800,1739054600,34050,34050,34050,34050,0
|
|
20240117,181700,1739054600,34050,34050,34050,34050,0
|
|
20240117,181600,1739054600,34050,34050,34050,34050,0
|
|
20240117,181500,1739054600,34050,34050,34050,34050,0
|
|
20240117,181400,1739054600,34050,34050,34050,34050,0
|
|
20240117,181300,1739054600,34050,34050,34050,34050,0
|
|
20240117,181200,1739054600,34050,34050,34050,34050,0
|
|
20240117,181100,1739054600,34050,34050,34050,34050,0
|
|
20240117,181000,1739054600,34050,34050,34050,34050,0
|
|
20240117,180900,1739054600,34050,34050,34050,34050,0
|
|
20240117,180800,1739054600,34050,34050,34050,34050,0
|
|
20240117,180700,1739054600,34050,34050,34050,34050,0
|
|
20240117,180600,1739054600,34050,34050,34050,34050,0
|
|
20240117,180500,1739054600,34050,34050,34050,34050,0
|
|
20240117,180400,1739054600,34050,34050,34050,34050,0
|
|
20240117,180300,1739054600,34050,34050,34050,34050,0
|
|
20240117,180200,1739054600,34050,34050,34050,34050,0
|
|
20240117,180100,1739054600,34050,34050,34050,34050,365
|
|
20240117,180000,1739054600,34050,34050,34050,34050,0
|
|
20240117,175900,1739054600,34050,34050,34050,34050,0
|
|
20240117,175800,1739054600,34050,34050,34050,34050,0
|
|
20240117,175700,1739054600,34050,34050,34050,34050,0
|
|
20240117,175600,1739054600,34050,34050,34050,34050,0
|
|
20240117,175500,1739054600,34050,34050,34050,34050,0
|
|
20240117,175400,1739054600,34050,34050,34050,34050,0
|
|
20240117,175300,1739054600,34050,34050,34050,34050,0
|
|
20240117,175200,1739054600,34050,34050,34050,34050,0
|
|
20240117,175100,1739054600,34050,34050,34050,34050,0
|
|
20240117,175000,1739054600,34050,34050,34050,34050,0
|
|
20240117,174900,1739054600,34050,34050,34050,34050,0
|
|
20240117,174800,1739054600,34050,34050,34050,34050,0
|
|
20240117,174700,1739054600,34050,34050,34050,34050,0
|
|
20240117,174600,1739054600,34050,34050,34050,34050,0
|
|
20240117,174500,1739054600,34050,34050,34050,34050,0
|
|
20240117,174400,1739054600,34050,34050,34050,34050,0
|
|
20240117,174300,1739054600,34050,34050,34050,34050,0
|
|
20240117,174200,1739054600,34050,34050,34050,34050,0
|
|
20240117,174100,1739054600,34050,34050,34050,34050,0
|
|
20240117,174000,1739054600,34050,34050,34050,34050,0
|
|
20240117,173900,1739054600,34050,34050,34050,34050,0
|
|
20240117,173800,1739054600,34050,34050,34050,34050,0
|
|
20240117,173700,1739054600,34050,34050,34050,34050,0
|
|
20240117,173600,1739054600,34050,34050,34050,34050,0
|
|
20240117,173500,1739054600,34050,34050,34050,34050,0
|
|
20240117,173400,1739054600,34050,34050,34050,34050,0
|
|
20240117,173300,1739054600,34050,34050,34050,34050,0
|
|
20240117,173200,1739054600,34050,34050,34050,34050,0
|
|
20240117,173100,1739054600,34050,34050,34050,34050,365
|
|
20240117,173000,1739054600,34050,34050,34050,34050,0
|
|
20240117,172900,1739054600,34050,34050,34050,34050,0
|
|
20240117,172800,1739054600,34050,34050,34050,34050,0
|
|
20240117,172700,1739054600,34050,34050,34050,34050,0
|
|
20240117,172600,1739054600,34050,34050,34050,34050,0
|
|
20240117,172500,1739054600,34050,34050,34050,34050,0
|
|
20240117,172400,1739054600,34050,34050,34050,34050,0
|
|
20240117,172300,1739054600,34050,34050,34050,34050,0
|
|
20240117,172200,1739054600,34050,34050,34050,34050,0
|
|
20240117,172100,1739054600,34050,34050,34050,34050,0
|
|
20240117,172000,1739054600,34050,34050,34050,34050,0
|
|
20240117,171900,1739054600,34050,34050,34050,34050,0
|
|
20240117,171800,1739054600,34050,34050,34050,34050,0
|
|
20240117,171700,1739054600,34050,34050,34050,34050,0
|
|
20240117,171600,1739054600,34050,34050,34050,34050,0
|
|
20240117,171500,1739054600,34050,34050,34050,34050,0
|
|
20240117,171400,1739054600,34050,34050,34050,34050,0
|
|
20240117,171300,1739054600,34050,34050,34050,34050,0
|
|
20240117,171200,1739054600,34050,34050,34050,34050,0
|
|
20240117,171100,1739054600,34050,34050,34050,34050,0
|
|
20240117,171000,1739054600,34050,34050,34050,34050,0
|
|
20240117,170900,1739054600,34050,34050,34050,34050,0
|
|
20240117,170800,1739054600,34050,34050,34050,34050,0
|
|
20240117,170700,1739054600,34050,34050,34050,34050,0
|
|
20240117,170600,1739054600,34050,34050,34050,34050,0
|
|
20240117,170500,1739054600,34050,34050,34050,34050,0
|
|
20240117,170400,1739054600,34050,34050,34050,34050,0
|
|
20240117,170300,1739054600,34050,34050,34050,34050,0
|
|
20240117,170200,1739054600,34050,34050,34050,34050,0
|
|
20240117,170100,1739054600,34050,34050,34050,34050,365
|
|
20240117,170000,1739054600,34050,34050,34050,34050,0
|
|
20240117,165900,1739054600,34050,34050,34050,34050,0
|
|
20240117,165800,1739054600,34050,34050,34050,34050,0
|
|
20240117,165700,1739054600,34050,34050,34050,34050,0
|
|
20240117,165600,1739054600,34050,34050,34050,34050,0
|
|
20240117,165500,1739054600,34050,34050,34050,34050,0
|
|
20240117,165400,1739054600,34050,34050,34050,34050,0
|
|
20240117,165300,1739054600,34050,34050,34050,34050,0
|
|
20240117,165200,1739054600,34050,34050,34050,34050,0
|
|
20240117,165100,1739054600,34050,34050,34050,34050,0
|
|
20240117,165000,1739054600,34050,34050,34050,34050,0
|
|
20240117,164900,1739054600,34050,34050,34050,34050,0
|
|
20240117,164800,1739054600,34050,34050,34050,34050,0
|
|
20240117,164700,1739054600,34050,34050,34050,34050,0
|
|
20240117,164600,1739054600,34050,34050,34050,34050,0
|
|
20240117,164500,1739054600,34050,34050,34050,34050,0
|
|
20240117,164400,1739054600,34050,34050,34050,34050,0
|
|
20240117,164300,1739054600,34050,34050,34050,34050,0
|
|
20240117,164200,1739054600,34050,34050,34050,34050,0
|
|
20240117,164100,1739054600,34050,34050,34050,34050,0
|
|
20240117,164000,1739054600,34050,34050,34050,34050,0
|
|
20240117,163900,1739054600,34050,34050,34050,34050,0
|
|
20240117,163800,1739054600,34050,34050,34050,34050,0
|
|
20240117,163700,1739054600,34050,34050,34050,34050,0
|
|
20240117,163600,1739054600,34050,34050,34050,34050,0
|
|
20240117,163500,1739054600,34050,34050,34050,34050,0
|
|
20240117,163400,1739054600,34050,34050,34050,34050,0
|
|
20240117,163300,1739054600,34050,34050,34050,34050,0
|
|
20240117,163200,1739054600,34050,34050,34050,34050,0
|
|
20240117,163100,1739054600,34050,34050,34050,34050,365
|
|
20240117,163000,1739054600,34050,34050,34050,34050,0
|
|
20240117,162900,1739054600,34050,34050,34050,34050,0
|
|
20240117,162800,1739054600,34050,34050,34050,34050,0
|
|
20240117,162700,1739054600,34050,34050,34050,34050,0
|
|
20240117,162600,1739054600,34050,34050,34050,34050,0
|
|
20240117,162500,1739054600,34050,34050,34050,34050,0
|
|
20240117,162400,1739054600,34050,34050,34050,34050,0
|
|
20240117,162300,1739054600,34050,34050,34050,34050,0
|
|
20240117,162200,1739054600,34050,34050,34050,34050,0
|
|
20240117,162100,1739054600,34050,34050,34050,34050,0
|
|
20240117,162000,1739054600,34050,34050,34050,34050,0
|
|
20240117,161900,1739054600,34050,34050,34050,34050,0
|
|
20240117,161800,1739054600,34050,34050,34050,34050,0
|
|
20240117,161700,1739054600,34050,34050,34050,34050,0
|
|
20240117,161600,1739054600,34050,34050,34050,34050,0
|
|
20240117,161500,1739054600,34050,34050,34050,34050,0
|
|
20240117,161400,1739054600,34050,34050,34050,34050,0
|
|
20240117,161300,1739054600,34050,34050,34050,34050,0
|
|
20240117,161200,1739054600,34050,34050,34050,34050,0
|
|
20240117,161100,1739054600,34050,34050,34050,34050,0
|
|
20240117,161000,1739054600,34050,34050,34050,34050,0
|
|
20240117,160900,1739054600,34050,34050,34050,34050,0
|
|
20240117,160800,1739054600,34050,34050,34050,34050,0
|
|
20240117,160700,1739054600,34050,34050,34050,34050,0
|
|
20240117,160600,1739054600,34050,34050,34050,34050,0
|
|
20240117,160500,1739054600,34050,34050,34050,34050,0
|
|
20240117,160400,1739054600,34050,34050,34050,34050,0
|
|
20240117,160300,1739054600,34050,34050,34050,34050,0
|
|
20240117,160200,1739054600,34050,34050,34050,34050,0
|
|
20240117,160100,1739054600,34050,34050,34050,34050,365
|
|
20240117,160000,1739054600,34050,34050,34050,34050,0
|
|
20240117,155900,1739054600,34050,34050,34050,34050,0
|
|
20240117,155800,1739054600,34050,34050,34050,34050,0
|
|
20240117,155700,1739054600,34050,34050,34050,34050,0
|
|
20240117,155600,1739054600,34050,34050,34050,34050,0
|
|
20240117,155500,1739054600,34050,34050,34050,34050,0
|
|
20240117,155400,1739054600,34050,34050,34050,34050,0
|
|
20240117,155300,1739054600,34050,34050,34050,34050,0
|
|
20240117,155200,1739054600,34050,34050,34050,34050,0
|
|
20240117,155100,1739054600,34050,34050,34050,34050,0
|
|
20240117,155000,1739054600,34050,34050,34050,34050,0
|
|
20240117,154900,1739054600,34050,34050,34050,34050,0
|
|
20240117,154800,1739054600,34050,34050,34050,34050,0
|
|
20240117,154700,1739054600,34050,34050,34050,34050,0
|
|
20240117,154600,1739054600,34050,34050,34050,34050,0
|
|
20240117,154500,1739054600,34050,34050,34050,34050,0
|
|
20240117,154400,1739054600,34050,34050,34050,34050,0
|
|
20240117,154300,1739054600,34050,34050,34050,34050,0
|
|
20240117,154200,1739054600,34050,34050,34050,34050,0
|
|
20240117,154100,1739054600,34050,34050,34050,34050,0
|
|
20240117,154000,1739054600,34050,34050,34050,34050,0
|
|
20240117,153900,1739054600,34050,34050,34050,34050,0
|
|
20240117,153800,1739054600,34050,34050,34050,34050,0
|
|
20240117,153700,1739054600,34050,34050,34050,34050,0
|
|
20240117,153600,1739054600,34050,34050,34050,34050,0
|
|
20240117,153500,1739054600,34050,34050,34050,34050,0
|
|
20240117,153400,1739054600,34050,34050,34050,34050,0
|
|
20240117,153300,1739054600,34050,34050,34050,34050,0
|
|
20240117,153200,1739054600,34050,34050,34050,34050,0
|
|
20240117,153100,1739054600,34050,34050,34050,34050,365
|
|
20240117,153000,1739054600,34050,34050,34050,34050,365
|
|
20240117,152900,1726626350,33950,33950,33950,33950,0
|
|
20240117,152800,1726626350,33950,33950,33950,33950,0
|
|
20240117,152700,1726626350,33950,33950,33950,33950,0
|
|
20240117,152600,1726626350,33950,33950,33950,33950,0
|
|
20240117,152500,1726626350,33950,33950,33950,33950,0
|
|
20240117,152400,1726626350,33950,33950,33950,33950,0
|
|
20240117,152300,1726626350,33950,33950,33950,33950,0
|
|
20240117,152200,1726626350,33950,33950,33950,33950,0
|
|
20240117,152100,1726626350,33950,33950,33950,33950,0
|
|
20240117,152000,1726626350,33950,33950,33950,33950,0
|
|
20240117,151900,1726626350,33950,33950,33950,33900,222
|
|
20240117,151800,1719094750,33950,33950,33950,33950,4
|
|
20240117,151700,1718958950,34000,34000,34000,34000,14
|
|
20240117,151600,1718482950,34000,33950,34000,33950,73
|
|
20240117,151500,1716004400,33950,33950,33950,33950,0
|
|
20240117,151400,1716004400,33950,33950,33950,33900,313
|
|
20240117,151300,1705385950,34000,34000,34000,34000,25
|
|
20240117,151200,1704535950,34000,34050,34050,34000,403
|
|
20240117,151100,1690828950,34100,34100,34100,34100,101
|
|
20240117,151000,1687384850,34050,34000,34050,34000,16
|
|
20240117,150900,1686840150,34100,34100,34100,34100,150
|
|
20240117,150800,1681725150,34100,33950,34100,33950,15
|
|
20240117,150700,1681215750,34000,33950,34000,33950,143
|
|
20240117,150600,1676354050,34000,33950,34000,33950,398
|
|
20240117,150500,1662827550,33900,33900,33900,33900,0
|
|
20240117,150400,1662827550,33900,33900,33900,33900,0
|
|
20240117,150300,1662827550,33900,33950,33950,33900,293
|
|
20240117,150200,1652880900,33950,33950,33950,33950,1
|
|
20240117,150100,1652846950,34100,34100,34100,34100,0
|
|
20240117,150000,1652846950,34100,34100,34100,34100,0
|
|
20240117,145900,1652846950,34100,34100,34100,34100,1
|
|
20240117,145800,1652812850,33950,33950,33950,33950,30
|
|
20240117,145700,1651794350,33950,33950,33950,33950,0
|
|
20240117,145600,1651794350,33950,33950,33950,33950,175
|
|
20240117,145500,1645853100,33950,33950,33950,33950,0
|
|
20240117,145400,1645853100,33950,33950,33950,33950,5
|
|
20240117,145300,1645683350,33950,33950,33950,33950,4
|
|
20240117,145200,1645547550,33800,34000,34000,33800,800
|
|
20240117,145100,1618425650,33950,33950,33950,33950,0
|
|
20240117,145000,1618425650,33950,33950,33950,33950,0
|
|
20240117,144900,1618425650,33950,33950,33950,33950,0
|
|
20240117,144800,1618425650,33950,33950,33950,33950,2
|
|
20240117,144700,1618357750,33950,34000,34000,33950,279
|
|
20240117,144600,1608878700,34000,34000,34000,34000,0
|
|
20240117,144500,1608878700,34000,34000,34000,34000,72
|
|
20240117,144400,1606430700,34100,34100,34100,34100,0
|
|
20240117,144300,1606430700,34100,34100,34100,34100,0
|
|
20240117,144200,1606430700,34100,34100,34100,34100,0
|
|
20240117,144100,1606430700,34100,34100,34100,34100,1
|
|
20240117,144000,1606396600,33950,33950,33950,33950,12
|
|
20240117,143900,1605989200,34000,34050,34050,34000,18
|
|
20240117,143800,1605376950,34000,34000,34000,34000,0
|
|
20240117,143700,1605376950,34000,34000,34000,34000,0
|
|
20240117,143600,1605376950,34000,34000,34000,34000,91
|
|
20240117,143500,1602282950,34000,34100,34100,33950,120
|
|
20240117,143400,1598199900,34100,34100,34100,34100,177
|
|
20240117,143300,1592164200,34000,34000,34000,34000,6
|
|
20240117,143200,1591960200,34050,34000,34050,34000,75
|
|
20240117,143100,1589407350,33950,33950,33950,33950,30
|
|
20240117,143000,1588388850,33950,33950,33950,33950,26
|
|
20240117,142900,1587506150,33950,33950,33950,33950,0
|
|
20240117,142800,1587506150,33950,33950,33950,33950,40
|
|
20240117,142700,1586148150,34000,34000,34000,34000,100
|
|
20240117,142600,1582748150,34000,34000,34000,34000,0
|
|
20240117,142500,1582748150,34000,34000,34000,34000,0
|
|
20240117,142400,1582748150,34000,34000,34000,34000,18
|
|
20240117,142300,1582136150,33950,33950,33950,33950,0
|
|
20240117,142200,1582136150,33950,34100,34100,33950,396
|
|
20240117,142100,1568665450,34100,34100,34100,34100,227
|
|
20240117,142000,1560924750,34150,34150,34150,34150,0
|
|
20240117,141900,1560924750,34150,34150,34150,34150,0
|
|
20240117,141800,1560924750,34150,34150,34150,34150,0
|
|
20240117,141700,1560924750,34150,34150,34150,34150,0
|
|
20240117,141600,1560924750,34150,34150,34150,34150,0
|
|
20240117,141500,1560924750,34150,34150,34150,34150,0
|
|
20240117,141400,1560924750,34150,34150,34150,34150,0
|
|
20240117,141300,1560924750,34150,34150,34150,34150,88
|
|
20240117,141200,1557919550,34200,34200,34200,34200,21
|
|
20240117,141100,1557201350,34250,34250,34250,34250,0
|
|
20240117,141000,1557201350,34250,34250,34250,34250,50
|
|
20240117,140900,1555488850,34150,34150,34150,34150,0
|
|
20240117,140800,1555488850,34150,34150,34150,34150,0
|
|
20240117,140700,1555488850,34150,34150,34150,34150,54
|
|
20240117,140600,1553644750,34150,34150,34150,34150,0
|
|
20240117,140500,1553644750,34150,34150,34150,34150,0
|
|
20240117,140400,1553644750,34150,34350,34350,34150,467
|
|
20240117,140300,1537632900,34350,34350,34350,34350,6
|
|
20240117,140200,1537426800,34350,34350,34350,34350,9
|
|
20240117,140100,1537117650,34350,34350,34350,34350,12
|
|
20240117,140000,1536705450,34350,34400,34400,34350,123
|
|
20240117,135900,1532477750,34400,34400,34400,34400,116
|
|
20240117,135800,1528487350,34300,34300,34300,34300,0
|
|
20240117,135700,1528487350,34300,34300,34300,34300,90
|
|
20240117,135600,1525400350,34350,34350,34350,34350,15
|
|
20240117,135500,1524885100,34500,34500,34500,34500,0
|
|
20240117,135400,1524885100,34500,34300,34500,34300,76
|
|
20240117,135300,1522274150,34300,34300,34300,34300,14
|
|
20240117,135200,1521793950,34300,34300,34300,34300,3
|
|
20240117,135100,1521691050,34300,34300,34300,34300,86
|
|
20240117,135000,1518741250,34250,34250,34250,34250,500
|
|
20240117,134900,1501616250,34350,34350,34350,34350,0
|
|
20240117,134800,1501616250,34350,34350,34350,34350,0
|
|
20240117,134700,1501616250,34350,34350,34350,34350,0
|
|
20240117,134600,1501616250,34350,34150,34350,34150,1677
|
|
20240117,134500,1444264200,34150,34050,34150,34050,472
|
|
20240117,134400,1428177600,34050,34050,34050,34050,104
|
|
20240117,134300,1424636400,34000,34000,34000,34000,23
|
|
20240117,134200,1423854400,33900,33900,33900,33900,1
|
|
20240117,134100,1423820500,33850,33850,33850,33850,4
|
|
20240117,134000,1423685100,33800,33800,33800,33800,7
|
|
20240117,133900,1423448500,33800,33800,33800,33800,0
|
|
20240117,133800,1423448500,33800,33800,33800,33800,0
|
|
20240117,133700,1423448500,33800,33800,33800,33800,302
|
|
20240117,133600,1413240900,33800,33800,33800,33800,0
|
|
20240117,133500,1413240900,33800,33800,33800,33800,399
|
|
20240117,133400,1399754700,33850,33850,33850,33850,5
|
|
20240117,133300,1399585450,33900,33900,33900,33900,0
|
|
20240117,133200,1399585450,33900,33900,33900,33900,0
|
|
20240117,133100,1399585450,33900,33950,33950,33900,533
|
|
20240117,133000,1381493850,34000,34000,34000,34000,0
|
|
20240117,132900,1381493850,34000,33950,34000,33950,78
|
|
20240117,132800,1378845450,34150,34150,34150,34150,0
|
|
20240117,132700,1378845450,34150,34150,34150,34150,0
|
|
20240117,132600,1378845450,34150,34050,34150,34050,12
|
|
20240117,132500,1378436350,33900,33900,33900,33900,232
|
|
20240117,132400,1370571550,33900,33900,33900,33900,81
|
|
20240117,132300,1367825650,33900,33800,33900,33800,296
|
|
20240117,132200,1357800400,33700,33700,33700,33700,38
|
|
20240117,132100,1356519800,33700,33700,33700,33700,1
|
|
20240117,132000,1356486100,33700,33700,33700,33700,56
|
|
20240117,131900,1354598900,33700,33750,33750,33700,903
|
|
20240117,131800,1324155700,33800,33800,33800,33800,10
|
|
20240117,131700,1323817700,33800,33800,33800,33800,7
|
|
20240117,131600,1323581100,33800,33800,33800,33800,0
|
|
20240117,131500,1323581100,33800,33800,33800,33800,25
|
|
20240117,131400,1322736100,33800,33800,33800,33800,0
|
|
20240117,131300,1322736100,33800,33800,33800,33800,872
|
|
20240117,131200,1293262500,33850,33850,33850,33850,2
|
|
20240117,131100,1293194800,33850,33850,33850,33850,0
|
|
20240117,131000,1293194800,33850,33850,33850,33850,50
|
|
20240117,130900,1291502300,33900,33900,33900,33900,0
|
|
20240117,130800,1291502300,33900,33850,33900,33850,14
|
|
20240117,130700,1291027900,33850,33850,33850,33850,1
|
|
20240117,130600,1290994050,33850,33850,33850,33850,0
|
|
20240117,130500,1290994050,33850,33850,33850,33850,43
|
|
20240117,130400,1289538500,33850,33900,33900,33850,723
|
|
20240117,130300,1265060600,33900,33900,33900,33850,32
|
|
20240117,130200,1263976300,33900,33900,33900,33900,130
|
|
20240117,130100,1259569300,33900,33900,33900,33900,80
|
|
20240117,130000,1256857300,33850,33850,33850,33850,1
|
|
20240117,125900,1256823450,33900,33950,33950,33900,421
|
|
20240117,125800,1242551300,34000,34000,34000,34000,0
|
|
20240117,125700,1242551300,34000,34000,34000,34000,0
|
|
20240117,125600,1242551300,34000,34000,34000,34000,0
|
|
20240117,125500,1242551300,34000,34000,34000,34000,30
|
|
20240117,125400,1241531300,34000,34000,34000,34000,0
|
|
20240117,125300,1241531300,34000,34000,34000,34000,0
|
|
20240117,125200,1241531300,34000,34000,34000,34000,0
|
|
20240117,125100,1241531300,34000,34000,34000,34000,1
|
|
20240117,125000,1241497300,34050,34050,34050,34050,0
|
|
20240117,124900,1241497300,34050,34050,34050,34050,0
|
|
20240117,124800,1241497300,34050,34050,34050,34050,2
|
|
20240117,124700,1241429200,33900,34050,34050,33900,120
|
|
20240117,124600,1237347700,33900,33900,33900,33900,11
|
|
20240117,124500,1236974800,34050,34050,34050,34050,1
|
|
20240117,124400,1236940750,34050,34050,34050,34050,0
|
|
20240117,124300,1236940750,34050,34050,34050,34050,0
|
|
20240117,124200,1236940750,34050,34050,34050,34050,1
|
|
20240117,124100,1236906700,34000,34000,34000,34000,0
|
|
20240117,124000,1236906700,34000,34000,34000,34000,0
|
|
20240117,123900,1236906700,34000,34000,34000,34000,10
|
|
20240117,123800,1236566700,34000,34050,34050,34000,34
|
|
20240117,123700,1235410600,33950,34000,34000,33950,132
|
|
20240117,123600,1230927600,34050,34050,34050,34050,1
|
|
20240117,123500,1230893550,34050,34050,34050,34050,0
|
|
20240117,123400,1230893550,34050,34050,34050,34050,0
|
|
20240117,123300,1230893550,34050,34050,34050,34050,0
|
|
20240117,123200,1230893550,34050,34050,34050,34050,0
|
|
20240117,123100,1230893550,34050,34050,34050,34050,0
|
|
20240117,123000,1230893550,34050,34000,34050,34000,3
|
|
20240117,122900,1230791450,34000,34000,34000,34000,3
|
|
20240117,122800,1230689450,34000,34000,34000,34000,0
|
|
20240117,122700,1230689450,34000,34000,34000,34000,1
|
|
20240117,122600,1230655450,33850,33950,33950,33850,420
|
|
20240117,122500,1216429850,34000,34000,34000,34000,10
|
|
20240117,122400,1216089850,34050,34050,34050,34050,0
|
|
20240117,122300,1216089850,34050,34050,34050,34050,0
|
|
20240117,122200,1216089850,34050,34050,34050,34050,0
|
|
20240117,122100,1216089850,34050,34050,34050,34050,0
|
|
20240117,122000,1216089850,34050,34050,34050,34050,100
|
|
20240117,121900,1212684850,34050,34050,34050,34050,50
|
|
20240117,121800,1210982350,34050,34050,34050,34050,1
|
|
20240117,121700,1210948300,33950,33850,33950,33850,187
|
|
20240117,121600,1204602350,33850,33950,33950,33850,580
|
|
20240117,121500,1184936850,33900,34200,34200,33900,438
|
|
20240117,121400,1170063500,34200,34200,34200,34200,0
|
|
20240117,121300,1170063500,34200,34200,34200,34200,0
|
|
20240117,121200,1170063500,34200,34200,34200,34200,2
|
|
20240117,121100,1169995100,34050,34050,34050,34050,0
|
|
20240117,121000,1169995100,34050,34050,34050,34050,0
|
|
20240117,120900,1169995100,34050,34050,34050,34050,0
|
|
20240117,120800,1169995100,34050,34050,34050,34050,10
|
|
20240117,120700,1169654600,34150,34150,34150,34150,0
|
|
20240117,120600,1169654600,34150,34050,34150,34050,468
|
|
20240117,120500,1153679200,34000,34000,34050,34000,130
|
|
20240117,120400,1149258200,34050,34050,34050,34050,10
|
|
20240117,120300,1148917700,33950,33950,33950,33950,63
|
|
20240117,120200,1146778850,34000,34050,34050,34000,280
|
|
20240117,120100,1137248700,34200,34200,34200,34200,0
|
|
20240117,120000,1137248700,34200,34200,34200,34200,3
|
|
20240117,115900,1137146100,34050,34050,34050,34050,0
|
|
20240117,115800,1137146100,34050,34050,34050,34050,84
|
|
20240117,115700,1134285900,34200,34200,34200,34200,1
|
|
20240117,115600,1134251700,34150,34150,34150,34150,1
|
|
20240117,115500,1134217550,34150,34150,34150,34150,0
|
|
20240117,115400,1134217550,34150,34150,34150,34150,1
|
|
20240117,115300,1134183400,34000,34000,34000,34000,0
|
|
20240117,115200,1134183400,34000,34000,34000,34000,120
|
|
20240117,115100,1130103400,34050,34050,34050,34050,600
|
|
20240117,115000,1109673400,34050,34050,34050,34050,0
|
|
20240117,114900,1109673400,34050,34100,34100,34050,444
|
|
20240117,114800,1094550200,34050,34050,34050,34050,47
|
|
20240117,114700,1092949850,34050,34050,34050,34050,0
|
|
20240117,114600,1092949850,34050,34150,34150,34050,183
|
|
20240117,114500,1086709200,34150,34350,34350,34150,313
|
|
20240117,114400,1076006950,34350,34350,34350,34350,0
|
|
20240117,114300,1076006950,34350,34350,34350,34350,0
|
|
20240117,114200,1076006950,34350,34350,34350,34350,3
|
|
20240117,114100,1075903900,34350,34350,34350,34350,0
|
|
20240117,114000,1075903900,34350,34350,34350,34350,0
|
|
20240117,113900,1075903900,34350,34250,34350,34250,3
|
|
20240117,113800,1075801050,34350,34350,34350,34350,0
|
|
20240117,113700,1075801050,34350,34350,34350,34350,11
|
|
20240117,113600,1075423200,34350,34350,34350,34350,1
|
|
20240117,113500,1075388850,34200,34200,34200,34200,0
|
|
20240117,113400,1075388850,34200,34200,34200,34200,0
|
|
20240117,113300,1075388850,34200,34200,34200,34200,0
|
|
20240117,113200,1075388850,34200,34200,34200,34200,91
|
|
20240117,113100,1072276650,34200,34200,34200,34200,49
|
|
20240117,113000,1070600850,34300,34300,34300,34300,19
|
|
20240117,112900,1069949150,34250,34250,34250,34250,155
|
|
20240117,112800,1064640400,34350,34350,34350,34350,0
|
|
20240117,112700,1064640400,34350,34350,34350,34350,0
|
|
20240117,112600,1064640400,34350,34350,34350,34350,0
|
|
20240117,112500,1064640400,34350,34350,34350,34350,0
|
|
20240117,112400,1064640400,34350,34350,34350,34350,2
|
|
20240117,112300,1064571700,34300,34300,34300,34300,0
|
|
20240117,112200,1064571700,34300,34300,34300,34300,425
|
|
20240117,112100,1049994200,34350,34300,34350,34300,197
|
|
20240117,112000,1043232250,34350,34350,34350,34350,193
|
|
20240117,111900,1036602700,34500,34500,34500,34500,0
|
|
20240117,111800,1036602700,34500,34500,34500,34500,3
|
|
20240117,111700,1036499200,34500,34500,34500,34500,5
|
|
20240117,111600,1036326700,34500,34500,34500,34500,5
|
|
20240117,111500,1036154200,34500,34500,34500,34500,2
|
|
20240117,111400,1036085200,34350,34350,34350,34350,0
|
|
20240117,111300,1036085200,34350,34350,34350,34350,0
|
|
20240117,111200,1036085200,34350,34350,34350,34350,0
|
|
20240117,111100,1036085200,34350,34350,34350,34350,10
|
|
20240117,111000,1035741700,34350,34350,34350,34350,0
|
|
20240117,110900,1035741700,34350,34350,34350,34350,0
|
|
20240117,110800,1035741700,34350,34350,34350,34350,20
|
|
20240117,110700,1035054700,34500,34500,34500,34500,0
|
|
20240117,110600,1035054700,34500,34450,34500,34450,12
|
|
20240117,110500,1034641250,34450,34450,34450,34450,2
|
|
20240117,110400,1034572350,34400,34400,34400,34400,130
|
|
20240117,110300,1030100350,34450,34450,34450,34450,1
|
|
20240117,110200,1030065900,34450,34450,34450,34450,0
|
|
20240117,110100,1030065900,34450,34400,34450,34400,2
|
|
20240117,110000,1029997050,34450,34450,34450,34400,136
|
|
20240117,105900,1025316900,34400,34400,34400,34400,1
|
|
20240117,105800,1025282500,34400,34400,34400,34400,0
|
|
20240117,105700,1025282500,34400,34400,34400,34400,12
|
|
20240117,105600,1024869700,34400,34550,34550,34400,105
|
|
20240117,105500,1021242700,34550,34550,34550,34550,0
|
|
20240117,105400,1021242700,34550,34500,34550,34500,43
|
|
20240117,105300,1019759100,34500,34500,34500,34500,4
|
|
20240117,105200,1019621100,34400,34400,34400,34400,0
|
|
20240117,105100,1019621100,34400,34400,34400,34400,100
|
|
20240117,105000,1016181100,34400,34400,34400,34400,30
|
|
20240117,104900,1015149100,34550,34550,34550,34550,0
|
|
20240117,104800,1015149100,34550,34550,34550,34550,4
|
|
20240117,104700,1015010900,34550,34550,34550,34550,70
|
|
20240117,104600,1012592400,34550,34550,34550,34550,0
|
|
20240117,104500,1012592400,34550,34550,34550,34550,2
|
|
20240117,104400,1012523300,34500,34500,34500,34500,291
|
|
20240117,104300,1002483800,34500,34500,34500,34500,0
|
|
20240117,104200,1002483800,34500,34500,34500,34500,58
|
|
20240117,104100,1000482800,34400,34400,34400,34400,1
|
|
20240117,104000,1000448400,34500,34500,34500,34500,0
|
|
20240117,103900,1000448400,34500,34500,34500,34500,200
|
|
20240117,103800,993548400,34500,34500,34500,34500,0
|
|
20240117,103700,993548400,34500,34450,34500,34450,408
|
|
20240117,103600,979482400,34450,34450,34450,34450,0
|
|
20240117,103500,979482400,34450,34450,34450,34450,500
|
|
20240117,103400,962257400,34450,34450,34450,34450,20
|
|
20240117,103300,961568400,34450,34450,34450,34450,206
|
|
20240117,103200,954471700,34350,34350,34350,34350,114
|
|
20240117,103100,950555800,34300,34300,34300,34300,128
|
|
20240117,103000,946165400,34300,34300,34300,34300,6
|
|
20240117,102900,945959600,34250,34200,34250,34200,514
|
|
20240117,102800,928375150,34200,34050,34200,33900,358
|
|
20240117,102700,916178500,34150,33950,34150,33850,341
|
|
20240117,102600,904611050,34150,33900,34150,33900,81
|
|
20240117,102500,901864900,33900,34000,34000,33850,1090
|
|
20240117,102400,864892450,33900,34100,34100,33900,3044
|
|
20240117,102300,761454750,34450,34050,34450,34050,298
|
|
20240117,102200,751202450,34050,34050,34050,34050,0
|
|
20240117,102100,751202450,34050,34050,34050,34050,34
|
|
20240117,102000,750044750,34050,34050,34050,34050,1
|
|
20240117,101900,750010700,34000,34000,34000,34000,0
|
|
20240117,101800,750010700,34000,34000,34000,34000,10
|
|
20240117,101700,749670700,34050,34050,34050,34050,0
|
|
20240117,101600,749670700,34050,34000,34050,34000,269
|
|
20240117,101500,740511350,34000,34000,34000,34000,20
|
|
20240117,101400,739831350,34000,34000,34000,34000,0
|
|
20240117,101300,739831350,34000,34000,34000,34000,0
|
|
20240117,101200,739831350,34000,34050,34050,34000,1094
|
|
20240117,101100,702622250,34050,34050,34050,34050,0
|
|
20240117,101000,702622250,34050,34050,34050,34050,40
|
|
20240117,100900,701260250,34050,34100,34100,34050,1310
|
|
20240117,100800,656622000,34100,34150,34150,34100,299
|
|
20240117,100700,646416950,34200,34200,34200,34200,0
|
|
20240117,100600,646416950,34200,34200,34200,34200,0
|
|
20240117,100500,646416950,34200,34200,34200,34200,5
|
|
20240117,100400,646245950,34300,34300,34300,34300,0
|
|
20240117,100300,646245950,34300,34300,34300,34300,0
|
|
20240117,100200,646245950,34300,34300,34300,34300,1
|
|
20240117,100100,646211650,34250,34250,34250,34250,0
|
|
20240117,100000,646211650,34250,34300,34300,34250,4
|
|
20240117,095900,646074600,34200,34200,34200,34200,0
|
|
20240117,095800,646074600,34200,34200,34200,34200,19
|
|
20240117,095700,645424800,34200,34200,34200,34200,0
|
|
20240117,095600,645424800,34200,34200,34200,34200,81
|
|
20240117,095500,642654600,34200,34200,34200,34200,11
|
|
20240117,095400,642278400,34200,34200,34200,34200,2
|
|
20240117,095300,642210000,34200,34300,34300,34200,292
|
|
20240117,095200,632207650,34300,34500,34500,34300,678
|
|
20240117,095100,608887300,34500,34500,34500,34500,100
|
|
20240117,095000,605437300,34500,34650,34650,34500,1000
|
|
20240117,094900,570934600,34850,34650,34850,34650,22
|
|
20240117,094800,570171900,34650,34650,34650,34650,0
|
|
20240117,094700,570171900,34650,34650,34650,34650,92
|
|
20240117,094600,566984100,34450,34850,34900,34450,499
|
|
20240117,094500,549623900,34900,34800,34900,34800,100
|
|
20240117,094400,546138900,34650,34750,34850,34650,398
|
|
20240117,094300,532283900,34700,34700,34700,34700,10
|
|
20240117,094200,531936900,34700,34700,34700,34700,80
|
|
20240117,094100,529160900,34700,34700,34700,34700,1
|
|
20240117,094000,529126200,34800,34600,34800,34600,954
|
|
20240117,093900,496015050,34600,34550,34600,34550,372
|
|
20240117,093800,483149950,34550,34500,34550,34500,150
|
|
20240117,093700,477968950,34300,34300,34300,34300,0
|
|
20240117,093600,477968950,34300,34300,34300,34300,0
|
|
20240117,093500,477968950,34300,34300,34300,34300,0
|
|
20240117,093400,477968950,34300,34300,34300,34300,0
|
|
20240117,093300,477968950,34300,34300,34300,34300,0
|
|
20240117,093200,477968950,34300,34350,34350,34300,300
|
|
20240117,093100,467678800,34300,34300,34300,34300,2
|
|
20240117,093000,467610200,34550,34550,34550,34550,1
|
|
20240117,092900,467575650,34300,34300,34300,34300,31
|
|
20240117,092800,466512350,34300,34300,34300,34300,1
|
|
20240117,092700,466478050,34600,34550,34600,34250,872
|
|
20240117,092600,436483250,34550,34500,34550,34500,202
|
|
20240117,092500,429504250,34500,34450,34500,34400,283
|
|
20240117,092400,419763400,34450,34200,34450,34200,256
|
|
20240117,092300,410997350,34200,34200,34200,34200,0
|
|
20240117,092200,410997350,34200,34150,34200,34150,225
|
|
20240117,092100,403311800,34100,34100,34100,34100,0
|
|
20240117,092000,403311800,34100,34000,34150,34000,176
|
|
20240117,091900,397311600,34000,34000,34000,34000,0
|
|
20240117,091800,397311600,34000,34000,34000,34000,2524
|
|
20240117,091700,311495600,34000,34050,34050,34000,455
|
|
20240117,091600,296021600,34050,34150,34150,34050,568
|
|
20240117,091500,276680300,34200,34200,34200,34200,107
|
|
20240117,091400,273020900,34100,34300,34300,34100,736
|
|
20240117,091300,247885850,34250,34250,34250,34150,194
|
|
20240117,091200,241246100,34250,34400,34400,34250,301
|
|
20240117,091100,230923350,34400,34900,34900,34400,235
|
|
20240117,091000,222823850,34900,34500,34900,34500,129
|
|
20240117,090900,218350450,34300,34350,34350,34300,315
|
|
20240117,090800,207533150,34350,34800,34800,34350,273
|
|
20240117,090700,198060850,34850,34850,34850,34850,0
|
|
20240117,090600,198060850,34850,34800,34850,34600,713
|
|
20240117,090500,173326250,34800,34800,35050,34800,589
|
|
20240117,090400,152723050,35000,35250,35250,34700,233
|
|
20240117,090300,144593350,35250,34700,35250,34700,854
|
|
20240117,090200,114698450,34700,34700,34700,34700,9
|
|
20240117,090100,114386150,34500,34150,34500,34150,1448
|
|
20240117,090000,64474200,34150,33700,34150,33700,1908
|