754 lines
39 KiB
CSV
754 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,213100,1304124100,34250,34250,34250,34250,326
|
|
20240118,213000,1304124100,34250,34250,34250,34250,0
|
|
20240118,212900,1304124100,34250,34250,34250,34250,0
|
|
20240118,212800,1304124100,34250,34250,34250,34250,0
|
|
20240118,212700,1304124100,34250,34250,34250,34250,0
|
|
20240118,212600,1304124100,34250,34250,34250,34250,0
|
|
20240118,212500,1304124100,34250,34250,34250,34250,0
|
|
20240118,212400,1304124100,34250,34250,34250,34250,0
|
|
20240118,212300,1304124100,34250,34250,34250,34250,0
|
|
20240118,212200,1304124100,34250,34250,34250,34250,0
|
|
20240118,212100,1304124100,34250,34250,34250,34250,0
|
|
20240118,212000,1304124100,34250,34250,34250,34250,0
|
|
20240118,211900,1304124100,34250,34250,34250,34250,0
|
|
20240118,211800,1304124100,34250,34250,34250,34250,0
|
|
20240118,211700,1304124100,34250,34250,34250,34250,0
|
|
20240118,211600,1304124100,34250,34250,34250,34250,0
|
|
20240118,211500,1304124100,34250,34250,34250,34250,0
|
|
20240118,211400,1304124100,34250,34250,34250,34250,0
|
|
20240118,211300,1304124100,34250,34250,34250,34250,0
|
|
20240118,211200,1304124100,34250,34250,34250,34250,0
|
|
20240118,211100,1304124100,34250,34250,34250,34250,0
|
|
20240118,211000,1304124100,34250,34250,34250,34250,0
|
|
20240118,210900,1304124100,34250,34250,34250,34250,0
|
|
20240118,210800,1304124100,34250,34250,34250,34250,0
|
|
20240118,210700,1304124100,34250,34250,34250,34250,0
|
|
20240118,210600,1304124100,34250,34250,34250,34250,0
|
|
20240118,210500,1304124100,34250,34250,34250,34250,0
|
|
20240118,210400,1304124100,34250,34250,34250,34250,0
|
|
20240118,210300,1304124100,34250,34250,34250,34250,0
|
|
20240118,210200,1304124100,34250,34250,34250,34250,0
|
|
20240118,210100,1304124100,34250,34250,34250,34250,326
|
|
20240118,210000,1304124100,34250,34250,34250,34250,0
|
|
20240118,205900,1304124100,34250,34250,34250,34250,0
|
|
20240118,205800,1304124100,34250,34250,34250,34250,0
|
|
20240118,205700,1304124100,34250,34250,34250,34250,0
|
|
20240118,205600,1304124100,34250,34250,34250,34250,0
|
|
20240118,205500,1304124100,34250,34250,34250,34250,0
|
|
20240118,205400,1304124100,34250,34250,34250,34250,0
|
|
20240118,205300,1304124100,34250,34250,34250,34250,0
|
|
20240118,205200,1304124100,34250,34250,34250,34250,0
|
|
20240118,205100,1304124100,34250,34250,34250,34250,0
|
|
20240118,205000,1304124100,34250,34250,34250,34250,0
|
|
20240118,204900,1304124100,34250,34250,34250,34250,0
|
|
20240118,204800,1304124100,34250,34250,34250,34250,0
|
|
20240118,204700,1304124100,34250,34250,34250,34250,0
|
|
20240118,204600,1304124100,34250,34250,34250,34250,0
|
|
20240118,204500,1304124100,34250,34250,34250,34250,0
|
|
20240118,204400,1304124100,34250,34250,34250,34250,0
|
|
20240118,204300,1304124100,34250,34250,34250,34250,0
|
|
20240118,204200,1304124100,34250,34250,34250,34250,0
|
|
20240118,204100,1304124100,34250,34250,34250,34250,0
|
|
20240118,204000,1304124100,34250,34250,34250,34250,0
|
|
20240118,203900,1304124100,34250,34250,34250,34250,0
|
|
20240118,203800,1304124100,34250,34250,34250,34250,0
|
|
20240118,203700,1304124100,34250,34250,34250,34250,0
|
|
20240118,203600,1304124100,34250,34250,34250,34250,0
|
|
20240118,203500,1304124100,34250,34250,34250,34250,0
|
|
20240118,203400,1304124100,34250,34250,34250,34250,0
|
|
20240118,203300,1304124100,34250,34250,34250,34250,0
|
|
20240118,203200,1304124100,34250,34250,34250,34250,0
|
|
20240118,203100,1304124100,34250,34250,34250,34250,326
|
|
20240118,203000,1304124100,34250,34250,34250,34250,0
|
|
20240118,202900,1304124100,34250,34250,34250,34250,0
|
|
20240118,202800,1304124100,34250,34250,34250,34250,0
|
|
20240118,202700,1304124100,34250,34250,34250,34250,0
|
|
20240118,202600,1304124100,34250,34250,34250,34250,0
|
|
20240118,202500,1304124100,34250,34250,34250,34250,0
|
|
20240118,202400,1304124100,34250,34250,34250,34250,0
|
|
20240118,202300,1304124100,34250,34250,34250,34250,0
|
|
20240118,202200,1304124100,34250,34250,34250,34250,0
|
|
20240118,202100,1304124100,34250,34250,34250,34250,0
|
|
20240118,202000,1304124100,34250,34250,34250,34250,0
|
|
20240118,201900,1304124100,34250,34250,34250,34250,0
|
|
20240118,201800,1304124100,34250,34250,34250,34250,0
|
|
20240118,201700,1304124100,34250,34250,34250,34250,0
|
|
20240118,201600,1304124100,34250,34250,34250,34250,0
|
|
20240118,201500,1304124100,34250,34250,34250,34250,0
|
|
20240118,201400,1304124100,34250,34250,34250,34250,0
|
|
20240118,201300,1304124100,34250,34250,34250,34250,0
|
|
20240118,201200,1304124100,34250,34250,34250,34250,0
|
|
20240118,201100,1304124100,34250,34250,34250,34250,0
|
|
20240118,201000,1304124100,34250,34250,34250,34250,0
|
|
20240118,200900,1304124100,34250,34250,34250,34250,0
|
|
20240118,200800,1304124100,34250,34250,34250,34250,0
|
|
20240118,200700,1304124100,34250,34250,34250,34250,0
|
|
20240118,200600,1304124100,34250,34250,34250,34250,0
|
|
20240118,200500,1304124100,34250,34250,34250,34250,0
|
|
20240118,200400,1304124100,34250,34250,34250,34250,0
|
|
20240118,200300,1304124100,34250,34250,34250,34250,0
|
|
20240118,200200,1304124100,34250,34250,34250,34250,0
|
|
20240118,200100,1304124100,34250,34250,34250,34250,326
|
|
20240118,200000,1304124100,34250,34250,34250,34250,0
|
|
20240118,195900,1304124100,34250,34250,34250,34250,0
|
|
20240118,195800,1304124100,34250,34250,34250,34250,0
|
|
20240118,195700,1304124100,34250,34250,34250,34250,0
|
|
20240118,195600,1304124100,34250,34250,34250,34250,0
|
|
20240118,195500,1304124100,34250,34250,34250,34250,0
|
|
20240118,195400,1304124100,34250,34250,34250,34250,0
|
|
20240118,195300,1304124100,34250,34250,34250,34250,0
|
|
20240118,195200,1304124100,34250,34250,34250,34250,0
|
|
20240118,195100,1304124100,34250,34250,34250,34250,0
|
|
20240118,195000,1304124100,34250,34250,34250,34250,0
|
|
20240118,194900,1304124100,34250,34250,34250,34250,0
|
|
20240118,194800,1304124100,34250,34250,34250,34250,0
|
|
20240118,194700,1304124100,34250,34250,34250,34250,0
|
|
20240118,194600,1304124100,34250,34250,34250,34250,0
|
|
20240118,194500,1304124100,34250,34250,34250,34250,0
|
|
20240118,194400,1304124100,34250,34250,34250,34250,0
|
|
20240118,194300,1304124100,34250,34250,34250,34250,0
|
|
20240118,194200,1304124100,34250,34250,34250,34250,0
|
|
20240118,194100,1304124100,34250,34250,34250,34250,0
|
|
20240118,194000,1304124100,34250,34250,34250,34250,0
|
|
20240118,193900,1304124100,34250,34250,34250,34250,0
|
|
20240118,193800,1304124100,34250,34250,34250,34250,0
|
|
20240118,193700,1304124100,34250,34250,34250,34250,0
|
|
20240118,193600,1304124100,34250,34250,34250,34250,0
|
|
20240118,193500,1304124100,34250,34250,34250,34250,0
|
|
20240118,193400,1304124100,34250,34250,34250,34250,0
|
|
20240118,193300,1304124100,34250,34250,34250,34250,0
|
|
20240118,193200,1304124100,34250,34250,34250,34250,0
|
|
20240118,193100,1304124100,34250,34250,34250,34250,326
|
|
20240118,193000,1304124100,34250,34250,34250,34250,0
|
|
20240118,192900,1304124100,34250,34250,34250,34250,0
|
|
20240118,192800,1304124100,34250,34250,34250,34250,0
|
|
20240118,192700,1304124100,34250,34250,34250,34250,0
|
|
20240118,192600,1304124100,34250,34250,34250,34250,0
|
|
20240118,192500,1304124100,34250,34250,34250,34250,0
|
|
20240118,192400,1304124100,34250,34250,34250,34250,0
|
|
20240118,192300,1304124100,34250,34250,34250,34250,0
|
|
20240118,192200,1304124100,34250,34250,34250,34250,0
|
|
20240118,192100,1304124100,34250,34250,34250,34250,0
|
|
20240118,192000,1304124100,34250,34250,34250,34250,0
|
|
20240118,191900,1304124100,34250,34250,34250,34250,0
|
|
20240118,191800,1304124100,34250,34250,34250,34250,0
|
|
20240118,191700,1304124100,34250,34250,34250,34250,0
|
|
20240118,191600,1304124100,34250,34250,34250,34250,0
|
|
20240118,191500,1304124100,34250,34250,34250,34250,0
|
|
20240118,191400,1304124100,34250,34250,34250,34250,0
|
|
20240118,191300,1304124100,34250,34250,34250,34250,0
|
|
20240118,191200,1304124100,34250,34250,34250,34250,0
|
|
20240118,191100,1304124100,34250,34250,34250,34250,0
|
|
20240118,191000,1304124100,34250,34250,34250,34250,0
|
|
20240118,190900,1304124100,34250,34250,34250,34250,0
|
|
20240118,190800,1304124100,34250,34250,34250,34250,0
|
|
20240118,190700,1304124100,34250,34250,34250,34250,0
|
|
20240118,190600,1304124100,34250,34250,34250,34250,0
|
|
20240118,190500,1304124100,34250,34250,34250,34250,0
|
|
20240118,190400,1304124100,34250,34250,34250,34250,0
|
|
20240118,190300,1304124100,34250,34250,34250,34250,0
|
|
20240118,190200,1304124100,34250,34250,34250,34250,0
|
|
20240118,190100,1304124100,34250,34250,34250,34250,326
|
|
20240118,190000,1304124100,34250,34250,34250,34250,0
|
|
20240118,185900,1304124100,34250,34250,34250,34250,0
|
|
20240118,185800,1304124100,34250,34250,34250,34250,0
|
|
20240118,185700,1304124100,34250,34250,34250,34250,0
|
|
20240118,185600,1304124100,34250,34250,34250,34250,0
|
|
20240118,185500,1304124100,34250,34250,34250,34250,0
|
|
20240118,185400,1304124100,34250,34250,34250,34250,0
|
|
20240118,185300,1304124100,34250,34250,34250,34250,0
|
|
20240118,185200,1304124100,34250,34250,34250,34250,0
|
|
20240118,185100,1304124100,34250,34250,34250,34250,0
|
|
20240118,185000,1304124100,34250,34250,34250,34250,0
|
|
20240118,184900,1304124100,34250,34250,34250,34250,0
|
|
20240118,184800,1304124100,34250,34250,34250,34250,0
|
|
20240118,184700,1304124100,34250,34250,34250,34250,0
|
|
20240118,184600,1304124100,34250,34250,34250,34250,0
|
|
20240118,184500,1304124100,34250,34250,34250,34250,0
|
|
20240118,184400,1304124100,34250,34250,34250,34250,0
|
|
20240118,184300,1304124100,34250,34250,34250,34250,0
|
|
20240118,184200,1304124100,34250,34250,34250,34250,0
|
|
20240118,184100,1304124100,34250,34250,34250,34250,0
|
|
20240118,184000,1304124100,34250,34250,34250,34250,0
|
|
20240118,183900,1304124100,34250,34250,34250,34250,0
|
|
20240118,183800,1304124100,34250,34250,34250,34250,0
|
|
20240118,183700,1304124100,34250,34250,34250,34250,0
|
|
20240118,183600,1304124100,34250,34250,34250,34250,0
|
|
20240118,183500,1304124100,34250,34250,34250,34250,0
|
|
20240118,183400,1304124100,34250,34250,34250,34250,0
|
|
20240118,183300,1304124100,34250,34250,34250,34250,0
|
|
20240118,183200,1304124100,34250,34250,34250,34250,0
|
|
20240118,183100,1304124100,34250,34250,34250,34250,326
|
|
20240118,183000,1304124100,34250,34250,34250,34250,0
|
|
20240118,182900,1304124100,34250,34250,34250,34250,0
|
|
20240118,182800,1304124100,34250,34250,34250,34250,0
|
|
20240118,182700,1304124100,34250,34250,34250,34250,0
|
|
20240118,182600,1304124100,34250,34250,34250,34250,0
|
|
20240118,182500,1304124100,34250,34250,34250,34250,0
|
|
20240118,182400,1304124100,34250,34250,34250,34250,0
|
|
20240118,182300,1304124100,34250,34250,34250,34250,0
|
|
20240118,182200,1304124100,34250,34250,34250,34250,0
|
|
20240118,182100,1304124100,34250,34250,34250,34250,0
|
|
20240118,182000,1304124100,34250,34250,34250,34250,0
|
|
20240118,181900,1304124100,34250,34250,34250,34250,0
|
|
20240118,181800,1304124100,34250,34250,34250,34250,0
|
|
20240118,181700,1304124100,34250,34250,34250,34250,0
|
|
20240118,181600,1304124100,34250,34250,34250,34250,0
|
|
20240118,181500,1304124100,34250,34250,34250,34250,0
|
|
20240118,181400,1304124100,34250,34250,34250,34250,0
|
|
20240118,181300,1304124100,34250,34250,34250,34250,0
|
|
20240118,181200,1304124100,34250,34250,34250,34250,0
|
|
20240118,181100,1304124100,34250,34250,34250,34250,0
|
|
20240118,181000,1304124100,34250,34250,34250,34250,0
|
|
20240118,180900,1304124100,34250,34250,34250,34250,0
|
|
20240118,180800,1304124100,34250,34250,34250,34250,0
|
|
20240118,180700,1304124100,34250,34250,34250,34250,0
|
|
20240118,180600,1304124100,34250,34250,34250,34250,0
|
|
20240118,180500,1304124100,34250,34250,34250,34250,0
|
|
20240118,180400,1304124100,34250,34250,34250,34250,0
|
|
20240118,180300,1304124100,34250,34250,34250,34250,0
|
|
20240118,180200,1304124100,34250,34250,34250,34250,0
|
|
20240118,180100,1304124100,34250,34250,34250,34250,326
|
|
20240118,180000,1304124100,34250,34250,34250,34250,0
|
|
20240118,175900,1304124100,34250,34250,34250,34250,0
|
|
20240118,175800,1304124100,34250,34250,34250,34250,0
|
|
20240118,175700,1304124100,34250,34250,34250,34250,0
|
|
20240118,175600,1304124100,34250,34250,34250,34250,0
|
|
20240118,175500,1304124100,34250,34250,34250,34250,0
|
|
20240118,175400,1304124100,34250,34250,34250,34250,0
|
|
20240118,175300,1304124100,34250,34250,34250,34250,0
|
|
20240118,175200,1304124100,34250,34250,34250,34250,0
|
|
20240118,175100,1304124100,34250,34250,34250,34250,0
|
|
20240118,175000,1304124100,34250,34250,34250,34250,0
|
|
20240118,174900,1304124100,34250,34250,34250,34250,0
|
|
20240118,174800,1304124100,34250,34250,34250,34250,0
|
|
20240118,174700,1304124100,34250,34250,34250,34250,0
|
|
20240118,174600,1304124100,34250,34250,34250,34250,0
|
|
20240118,174500,1304124100,34250,34250,34250,34250,0
|
|
20240118,174400,1304124100,34250,34250,34250,34250,0
|
|
20240118,174300,1304124100,34250,34250,34250,34250,0
|
|
20240118,174200,1304124100,34250,34250,34250,34250,0
|
|
20240118,174100,1304124100,34250,34250,34250,34250,0
|
|
20240118,174000,1304124100,34250,34250,34250,34250,0
|
|
20240118,173900,1304124100,34250,34250,34250,34250,0
|
|
20240118,173800,1304124100,34250,34250,34250,34250,0
|
|
20240118,173700,1304124100,34250,34250,34250,34250,0
|
|
20240118,173600,1304124100,34250,34250,34250,34250,0
|
|
20240118,173500,1304124100,34250,34250,34250,34250,0
|
|
20240118,173400,1304124100,34250,34250,34250,34250,0
|
|
20240118,173300,1304124100,34250,34250,34250,34250,0
|
|
20240118,173200,1304124100,34250,34250,34250,34250,0
|
|
20240118,173100,1304124100,34250,34250,34250,34250,326
|
|
20240118,173000,1304124100,34250,34250,34250,34250,0
|
|
20240118,172900,1304124100,34250,34250,34250,34250,0
|
|
20240118,172800,1304124100,34250,34250,34250,34250,0
|
|
20240118,172700,1304124100,34250,34250,34250,34250,0
|
|
20240118,172600,1304124100,34250,34250,34250,34250,0
|
|
20240118,172500,1304124100,34250,34250,34250,34250,0
|
|
20240118,172400,1304124100,34250,34250,34250,34250,0
|
|
20240118,172300,1304124100,34250,34250,34250,34250,0
|
|
20240118,172200,1304124100,34250,34250,34250,34250,0
|
|
20240118,172100,1304124100,34250,34250,34250,34250,0
|
|
20240118,172000,1304124100,34250,34250,34250,34250,0
|
|
20240118,171900,1304124100,34250,34250,34250,34250,0
|
|
20240118,171800,1304124100,34250,34250,34250,34250,0
|
|
20240118,171700,1304124100,34250,34250,34250,34250,0
|
|
20240118,171600,1304124100,34250,34250,34250,34250,0
|
|
20240118,171500,1304124100,34250,34250,34250,34250,0
|
|
20240118,171400,1304124100,34250,34250,34250,34250,0
|
|
20240118,171300,1304124100,34250,34250,34250,34250,0
|
|
20240118,171200,1304124100,34250,34250,34250,34250,0
|
|
20240118,171100,1304124100,34250,34250,34250,34250,0
|
|
20240118,171000,1304124100,34250,34250,34250,34250,0
|
|
20240118,170900,1304124100,34250,34250,34250,34250,0
|
|
20240118,170800,1304124100,34250,34250,34250,34250,0
|
|
20240118,170700,1304124100,34250,34250,34250,34250,0
|
|
20240118,170600,1304124100,34250,34250,34250,34250,0
|
|
20240118,170500,1304124100,34250,34250,34250,34250,0
|
|
20240118,170400,1304124100,34250,34250,34250,34250,0
|
|
20240118,170300,1304124100,34250,34250,34250,34250,0
|
|
20240118,170200,1304124100,34250,34250,34250,34250,0
|
|
20240118,170100,1304124100,34250,34250,34250,34250,326
|
|
20240118,170000,1304124100,34250,34250,34250,34250,0
|
|
20240118,165900,1304124100,34250,34250,34250,34250,0
|
|
20240118,165800,1304124100,34250,34250,34250,34250,0
|
|
20240118,165700,1304124100,34250,34250,34250,34250,0
|
|
20240118,165600,1304124100,34250,34250,34250,34250,0
|
|
20240118,165500,1304124100,34250,34250,34250,34250,0
|
|
20240118,165400,1304124100,34250,34250,34250,34250,0
|
|
20240118,165300,1304124100,34250,34250,34250,34250,0
|
|
20240118,165200,1304124100,34250,34250,34250,34250,0
|
|
20240118,165100,1304124100,34250,34250,34250,34250,0
|
|
20240118,165000,1304124100,34250,34250,34250,34250,0
|
|
20240118,164900,1304124100,34250,34250,34250,34250,0
|
|
20240118,164800,1304124100,34250,34250,34250,34250,0
|
|
20240118,164700,1304124100,34250,34250,34250,34250,0
|
|
20240118,164600,1304124100,34250,34250,34250,34250,0
|
|
20240118,164500,1304124100,34250,34250,34250,34250,0
|
|
20240118,164400,1304124100,34250,34250,34250,34250,0
|
|
20240118,164300,1304124100,34250,34250,34250,34250,0
|
|
20240118,164200,1304124100,34250,34250,34250,34250,0
|
|
20240118,164100,1304124100,34250,34250,34250,34250,0
|
|
20240118,164000,1304124100,34250,34250,34250,34250,0
|
|
20240118,163900,1304124100,34250,34250,34250,34250,0
|
|
20240118,163800,1304124100,34250,34250,34250,34250,0
|
|
20240118,163700,1304124100,34250,34250,34250,34250,0
|
|
20240118,163600,1304124100,34250,34250,34250,34250,0
|
|
20240118,163500,1304124100,34250,34250,34250,34250,0
|
|
20240118,163400,1304124100,34250,34250,34250,34250,0
|
|
20240118,163300,1304124100,34250,34250,34250,34250,0
|
|
20240118,163200,1304124100,34250,34250,34250,34250,0
|
|
20240118,163100,1304124100,34250,34250,34250,34250,326
|
|
20240118,163000,1304124100,34250,34250,34250,34250,0
|
|
20240118,162900,1304124100,34250,34250,34250,34250,0
|
|
20240118,162800,1304124100,34250,34250,34250,34250,0
|
|
20240118,162700,1304124100,34250,34250,34250,34250,0
|
|
20240118,162600,1304124100,34250,34250,34250,34250,0
|
|
20240118,162500,1304124100,34250,34250,34250,34250,0
|
|
20240118,162400,1304124100,34250,34250,34250,34250,0
|
|
20240118,162300,1304124100,34250,34250,34250,34250,0
|
|
20240118,162200,1304124100,34250,34250,34250,34250,0
|
|
20240118,162100,1304124100,34250,34250,34250,34250,0
|
|
20240118,162000,1304124100,34250,34250,34250,34250,0
|
|
20240118,161900,1304124100,34250,34250,34250,34250,0
|
|
20240118,161800,1304124100,34250,34250,34250,34250,0
|
|
20240118,161700,1304124100,34250,34250,34250,34250,0
|
|
20240118,161600,1304124100,34250,34250,34250,34250,0
|
|
20240118,161500,1304124100,34250,34250,34250,34250,0
|
|
20240118,161400,1304124100,34250,34250,34250,34250,0
|
|
20240118,161300,1304124100,34250,34250,34250,34250,0
|
|
20240118,161200,1304124100,34250,34250,34250,34250,0
|
|
20240118,161100,1304124100,34250,34250,34250,34250,0
|
|
20240118,161000,1304124100,34250,34250,34250,34250,0
|
|
20240118,160900,1304124100,34250,34250,34250,34250,0
|
|
20240118,160800,1304124100,34250,34250,34250,34250,0
|
|
20240118,160700,1304124100,34250,34250,34250,34250,0
|
|
20240118,160600,1304124100,34250,34250,34250,34250,0
|
|
20240118,160500,1304124100,34250,34250,34250,34250,0
|
|
20240118,160400,1304124100,34250,34250,34250,34250,0
|
|
20240118,160300,1304124100,34250,34250,34250,34250,0
|
|
20240118,160200,1304124100,34250,34250,34250,34250,0
|
|
20240118,160100,1304124100,34250,34250,34250,34250,326
|
|
20240118,160000,1304124100,34250,34250,34250,34250,0
|
|
20240118,155900,1304124100,34250,34250,34250,34250,0
|
|
20240118,155800,1304124100,34250,34250,34250,34250,0
|
|
20240118,155700,1304124100,34250,34250,34250,34250,0
|
|
20240118,155600,1304124100,34250,34250,34250,34250,0
|
|
20240118,155500,1304124100,34250,34250,34250,34250,0
|
|
20240118,155400,1304124100,34250,34250,34250,34250,0
|
|
20240118,155300,1304124100,34250,34250,34250,34250,0
|
|
20240118,155200,1304124100,34250,34250,34250,34250,0
|
|
20240118,155100,1304124100,34250,34250,34250,34250,0
|
|
20240118,155000,1304124100,34250,34250,34250,34250,0
|
|
20240118,154900,1304124100,34250,34250,34250,34250,0
|
|
20240118,154800,1304124100,34250,34250,34250,34250,0
|
|
20240118,154700,1304124100,34250,34250,34250,34250,0
|
|
20240118,154600,1304124100,34250,34250,34250,34250,0
|
|
20240118,154500,1304124100,34250,34250,34250,34250,0
|
|
20240118,154400,1304124100,34250,34250,34250,34250,0
|
|
20240118,154300,1304124100,34250,34250,34250,34250,0
|
|
20240118,154200,1304124100,34250,34250,34250,34250,0
|
|
20240118,154100,1304124100,34250,34250,34250,34250,0
|
|
20240118,154000,1304124100,34250,34250,34250,34250,0
|
|
20240118,153900,1304124100,34250,34250,34250,34250,0
|
|
20240118,153800,1304124100,34250,34250,34250,34250,0
|
|
20240118,153700,1304124100,34250,34250,34250,34250,0
|
|
20240118,153600,1304124100,34250,34250,34250,34250,0
|
|
20240118,153500,1304124100,34250,34250,34250,34250,0
|
|
20240118,153400,1304124100,34250,34250,34250,34250,0
|
|
20240118,153300,1304124100,34250,34250,34250,34250,0
|
|
20240118,153200,1304124100,34250,34250,34250,34250,0
|
|
20240118,153100,1304124100,34250,34250,34250,34250,326
|
|
20240118,153000,1304124100,34250,34250,34250,34250,326
|
|
20240118,152900,1292958600,34250,34250,34250,34250,0
|
|
20240118,152800,1292958600,34250,34250,34250,34250,0
|
|
20240118,152700,1292958600,34250,34250,34250,34250,0
|
|
20240118,152600,1292958600,34250,34250,34250,34250,0
|
|
20240118,152500,1292958600,34250,34250,34250,34250,0
|
|
20240118,152400,1292958600,34250,34250,34250,34250,0
|
|
20240118,152300,1292958600,34250,34250,34250,34250,0
|
|
20240118,152200,1292958600,34250,34250,34250,34250,0
|
|
20240118,152100,1292958600,34250,34250,34250,34250,0
|
|
20240118,152000,1292958600,34250,34250,34250,34250,0
|
|
20240118,151900,1292958600,34250,34000,34250,34000,5
|
|
20240118,151800,1292788350,34250,34200,34250,34000,128
|
|
20240118,151700,1288430150,34200,34000,34200,34000,54
|
|
20240118,151600,1286584450,34150,34200,34200,34000,710
|
|
20240118,151500,1262415950,34200,34200,34200,34200,41
|
|
20240118,151400,1261013750,34250,34250,34250,34250,0
|
|
20240118,151300,1261013750,34250,34250,34250,34250,0
|
|
20240118,151200,1261013750,34250,34250,34250,34250,0
|
|
20240118,151100,1261013750,34250,34250,34250,34250,0
|
|
20240118,151000,1261013750,34250,34200,34250,34200,71
|
|
20240118,150900,1258585150,34200,34200,34200,34200,23
|
|
20240118,150800,1257798550,34200,34200,34200,34200,28
|
|
20240118,150700,1256840950,33950,34100,34100,33950,393
|
|
20240118,150600,1243460500,34250,34250,34250,34250,0
|
|
20240118,150500,1243460500,34250,34250,34250,34250,0
|
|
20240118,150400,1243460500,34250,34250,34250,34250,29
|
|
20240118,150300,1242467250,34250,34250,34250,34250,1
|
|
20240118,150200,1242433000,34150,34150,34150,34050,520
|
|
20240118,150100,1224717500,34150,34200,34200,34150,198
|
|
20240118,150000,1217951050,34200,34200,34250,34200,311
|
|
20240118,145900,1207313350,34100,34150,34150,34100,12
|
|
20240118,145800,1206904050,34100,34250,34250,34100,17
|
|
20240118,145700,1206321950,34100,34100,34100,34100,10
|
|
20240118,145600,1205980950,34100,34100,34100,34100,0
|
|
20240118,145500,1205980950,34100,34100,34100,34100,100
|
|
20240118,145400,1202570950,34100,34250,34250,34100,34
|
|
20240118,145300,1201411400,34250,34250,34250,34250,20
|
|
20240118,145200,1200726400,34100,34200,34200,34100,55
|
|
20240118,145100,1198845600,34050,34050,34050,34050,0
|
|
20240118,145000,1198845600,34050,34250,34250,34050,520
|
|
20240118,144900,1181124150,34350,34350,34350,34350,1
|
|
20240118,144800,1181089800,34250,34250,34250,34250,0
|
|
20240118,144700,1181089800,34250,34250,34250,34250,4
|
|
20240118,144600,1180952800,34250,34250,34250,34250,0
|
|
20240118,144500,1180952800,34250,34250,34250,34250,1
|
|
20240118,144400,1180918550,34350,34350,34350,34350,0
|
|
20240118,144300,1180918550,34350,34150,34350,34150,2
|
|
20240118,144200,1180850050,34300,34300,34300,34300,0
|
|
20240118,144100,1180850050,34300,34300,34300,34300,0
|
|
20240118,144000,1180850050,34300,34250,34300,34200,52
|
|
20240118,143900,1179068150,34300,34300,34300,34300,0
|
|
20240118,143800,1179068150,34300,34300,34300,34300,47
|
|
20240118,143700,1177456050,34250,34250,34250,34250,0
|
|
20240118,143600,1177456050,34250,34250,34250,34250,0
|
|
20240118,143500,1177456050,34250,34250,34250,34250,0
|
|
20240118,143400,1177456050,34250,34250,34250,34250,0
|
|
20240118,143300,1177456050,34250,34250,34250,34250,10
|
|
20240118,143200,1177113550,34200,34200,34200,34200,0
|
|
20240118,143100,1177113550,34200,34200,34200,34200,1
|
|
20240118,143000,1177079350,34250,34300,34300,34250,463
|
|
20240118,142900,1161198900,34300,34300,34300,34300,0
|
|
20240118,142800,1161198900,34300,34300,34300,34300,0
|
|
20240118,142700,1161198900,34300,34300,34300,34300,0
|
|
20240118,142600,1161198900,34300,34300,34300,34300,0
|
|
20240118,142500,1161198900,34300,34300,34300,34300,0
|
|
20240118,142400,1161198900,34300,34300,34300,34300,29
|
|
20240118,142300,1160204200,34300,34300,34300,34300,2
|
|
20240118,142200,1160135600,34350,34350,34350,34350,0
|
|
20240118,142100,1160135600,34350,34350,34350,34350,0
|
|
20240118,142000,1160135600,34350,34300,34350,34300,21
|
|
20240118,141900,1159414300,34300,34300,34300,34300,22
|
|
20240118,141800,1158659700,34300,34300,34300,34300,0
|
|
20240118,141700,1158659700,34300,34700,34700,34000,706
|
|
20240118,141600,1134565150,34500,34700,34700,34500,55
|
|
20240118,141500,1132662650,34700,34650,34700,34650,147
|
|
20240118,141400,1127561800,34700,34650,34700,34650,3
|
|
20240118,141300,1127457750,34650,34650,34650,34650,1
|
|
20240118,141200,1127423100,34600,34600,34600,34600,0
|
|
20240118,141100,1127423100,34600,34550,34600,34550,208
|
|
20240118,141000,1120226450,34600,34450,34600,34450,500
|
|
20240118,140900,1102947900,34550,34550,34550,34550,0
|
|
20240118,140800,1102947900,34550,34550,34550,34550,247
|
|
20240118,140700,1094414050,34550,34550,34550,34550,0
|
|
20240118,140600,1094414050,34550,34550,34550,34550,0
|
|
20240118,140500,1094414050,34550,34250,34550,34250,72
|
|
20240118,140400,1091947750,34550,34550,34550,34550,1
|
|
20240118,140300,1091913200,34200,34200,34200,34200,300
|
|
20240118,140200,1081653200,34600,34600,34600,34600,0
|
|
20240118,140100,1081653200,34600,34150,34600,34150,748
|
|
20240118,140000,1056042450,33950,34050,34050,33950,246
|
|
20240118,135900,1047681250,33850,33950,34100,33850,1476
|
|
20240118,135800,997612500,34000,34050,34050,34000,783
|
|
20240118,135700,970983900,34100,34100,34100,34100,0
|
|
20240118,135600,970983900,34100,34100,34100,34100,0
|
|
20240118,135500,970983900,34100,34100,34100,34100,0
|
|
20240118,135400,970983900,34100,34100,34100,34100,110
|
|
20240118,135300,967232900,34150,34150,34150,34150,0
|
|
20240118,135200,967232900,34150,34150,34150,34150,0
|
|
20240118,135100,967232900,34150,34150,34150,34150,0
|
|
20240118,135000,967232900,34150,34150,34150,34150,0
|
|
20240118,134900,967232900,34150,34150,34150,34150,18
|
|
20240118,134800,966618200,34150,34150,34150,34150,30
|
|
20240118,134700,965593700,34200,34200,34200,34200,0
|
|
20240118,134600,965593700,34200,34200,34200,34200,327
|
|
20240118,134500,954410300,34200,34200,34200,34200,5
|
|
20240118,134400,954239300,34250,34250,34250,34250,0
|
|
20240118,134300,954239300,34250,34250,34250,34250,60
|
|
20240118,134200,952184300,34250,34450,34450,34250,2201
|
|
20240118,134100,876547450,34500,34550,34550,34500,707
|
|
20240118,134000,852136900,34550,34600,34600,34550,194
|
|
20240118,133900,845428650,34600,34600,34600,34600,451
|
|
20240118,133800,829824050,34750,34750,34750,34750,0
|
|
20240118,133700,829824050,34750,34750,34750,34750,0
|
|
20240118,133600,829824050,34750,34750,34750,34750,0
|
|
20240118,133500,829824050,34750,34750,34750,34750,0
|
|
20240118,133400,829824050,34750,34750,34750,34750,0
|
|
20240118,133300,829824050,34750,34750,34750,34750,0
|
|
20240118,133200,829824050,34750,34750,34750,34750,0
|
|
20240118,133100,829824050,34750,34650,34750,34600,98
|
|
20240118,133000,826433050,34600,34650,34650,34600,4
|
|
20240118,132900,826294500,34650,34650,34650,34650,0
|
|
20240118,132800,826294500,34650,34650,34650,34650,0
|
|
20240118,132700,826294500,34650,34650,34650,34650,0
|
|
20240118,132600,826294500,34650,34650,34650,34650,0
|
|
20240118,132500,826294500,34650,34650,34650,34650,1
|
|
20240118,132400,826259850,34650,34650,34650,34650,6
|
|
20240118,132300,826051950,34600,34600,34600,34600,107
|
|
20240118,132200,822349750,34600,34600,34600,34600,74
|
|
20240118,132100,819789350,34600,34600,34600,34600,0
|
|
20240118,132000,819789350,34600,34600,34600,34600,0
|
|
20240118,131900,819789350,34600,34600,34600,34600,0
|
|
20240118,131800,819789350,34600,34600,34600,34600,205
|
|
20240118,131700,812696350,34600,34600,34600,34600,0
|
|
20240118,131600,812696350,34600,34600,34600,34600,0
|
|
20240118,131500,812696350,34600,34600,34600,34600,80
|
|
20240118,131400,809928350,34550,34550,34550,34550,10
|
|
20240118,131300,809582850,34550,34550,34550,34550,0
|
|
20240118,131200,809582850,34550,34550,34550,34550,2
|
|
20240118,131100,809513750,34550,34600,34600,34550,500
|
|
20240118,131000,792221250,34600,34600,34600,34600,0
|
|
20240118,130900,792221250,34600,34550,34600,34550,3
|
|
20240118,130800,792117500,34550,34550,34550,34550,0
|
|
20240118,130700,792117500,34550,34550,34550,34550,0
|
|
20240118,130600,792117500,34550,34550,34550,34550,4
|
|
20240118,130500,791979300,34550,34550,34550,34550,41
|
|
20240118,130400,790562750,34600,34600,34600,34600,0
|
|
20240118,130300,790562750,34600,34600,34600,34600,237
|
|
20240118,130200,782362550,34600,34600,34600,34600,175
|
|
20240118,130100,776307550,34600,34600,34600,34600,70
|
|
20240118,130000,773885550,34650,34650,34650,34650,50
|
|
20240118,125900,772153050,34650,34650,34650,34650,1
|
|
20240118,125800,772118400,34850,34850,34850,34850,0
|
|
20240118,125700,772118400,34850,34850,34850,34850,35
|
|
20240118,125600,770898650,34850,34850,34850,34850,15
|
|
20240118,125500,770375900,34850,34850,34850,34850,100
|
|
20240118,125400,766890900,34850,34850,34850,34850,80
|
|
20240118,125300,764102900,34600,34700,34700,34600,500
|
|
20240118,125200,746797400,34900,34850,34900,34850,200
|
|
20240118,125100,739821150,34850,34850,34850,34850,0
|
|
20240118,125000,739821150,34850,34850,34850,34850,0
|
|
20240118,124900,739821150,34850,34850,34850,34850,0
|
|
20240118,124800,739821150,34850,34850,34850,34850,1
|
|
20240118,124700,739786300,34700,34700,34700,34700,0
|
|
20240118,124600,739786300,34700,34700,34700,34700,0
|
|
20240118,124500,739786300,34700,34700,34700,34700,0
|
|
20240118,124400,739786300,34700,34700,34700,34700,1
|
|
20240118,124300,739751600,34700,34700,34700,34700,0
|
|
20240118,124200,739751600,34700,34700,34700,34700,61
|
|
20240118,124100,737634900,34650,34650,34650,34650,0
|
|
20240118,124000,737634900,34650,34650,34650,34650,0
|
|
20240118,123900,737634900,34650,34800,34800,34600,750
|
|
20240118,123800,711640150,35000,35000,35000,35000,0
|
|
20240118,123700,711640150,35000,35000,35000,35000,0
|
|
20240118,123600,711640150,35000,35000,35000,35000,1
|
|
20240118,123500,711605150,35000,35000,35000,35000,265
|
|
20240118,123400,702330150,35000,34800,35000,34800,1452
|
|
20240118,123300,651531350,34750,34750,34750,34750,20
|
|
20240118,123200,650836350,34750,34750,34750,34750,0
|
|
20240118,123100,650836350,34750,34750,34750,34750,0
|
|
20240118,123000,650836350,34750,34750,34750,34750,0
|
|
20240118,122900,650836350,34750,34750,34750,34750,74
|
|
20240118,122800,648264850,34700,34700,34700,34700,0
|
|
20240118,122700,648264850,34700,34700,34700,34700,0
|
|
20240118,122600,648264850,34700,34700,34700,34700,0
|
|
20240118,122500,648264850,34700,34750,34750,34700,52
|
|
20240118,122400,646457950,34750,34750,34750,34750,0
|
|
20240118,122300,646457950,34750,34750,34750,34750,0
|
|
20240118,122200,646457950,34750,34750,34750,34750,19
|
|
20240118,122100,645797700,34750,34750,34750,34750,0
|
|
20240118,122000,645797700,34750,34750,34750,34750,0
|
|
20240118,121900,645797700,34750,34750,34750,34750,2
|
|
20240118,121800,645728200,34800,34800,34800,34800,0
|
|
20240118,121700,645728200,34800,34800,34800,34800,0
|
|
20240118,121600,645728200,34800,34800,34800,34800,0
|
|
20240118,121500,645728200,34800,34800,34800,34800,0
|
|
20240118,121400,645728200,34800,34800,34800,34800,0
|
|
20240118,121300,645728200,34800,34800,34800,34800,0
|
|
20240118,121200,645728200,34800,34800,34800,34800,619
|
|
20240118,121100,624187000,34800,34800,34800,34800,2
|
|
20240118,121000,624117400,34800,34800,34800,34800,0
|
|
20240118,120900,624117400,34800,34800,34800,34800,97
|
|
20240118,120800,620741800,34800,34800,34800,34800,0
|
|
20240118,120700,620741800,34800,34800,34800,34800,0
|
|
20240118,120600,620741800,34800,34800,34800,34800,4
|
|
20240118,120500,620602600,34800,34800,34800,34800,94
|
|
20240118,120400,617331400,34850,34850,34850,34850,25
|
|
20240118,120300,616460150,34850,34850,34850,34850,1
|
|
20240118,120200,616425300,34850,34850,34850,34850,100
|
|
20240118,120100,612940300,34850,34850,34850,34850,2
|
|
20240118,120000,612870600,34850,34850,34850,34850,1
|
|
20240118,115900,612835750,34850,34900,34900,34850,79
|
|
20240118,115800,610079350,34900,34900,34900,34900,60
|
|
20240118,115700,607985350,35000,35000,35000,35000,0
|
|
20240118,115600,607985350,35000,35000,35000,35000,0
|
|
20240118,115500,607985350,35000,35000,35000,35000,0
|
|
20240118,115400,607985350,35000,35000,35000,35000,30
|
|
20240118,115300,606935350,35100,35100,35100,35100,0
|
|
20240118,115200,606935350,35100,35100,35100,35100,1
|
|
20240118,115100,606900250,34600,34850,34850,34600,424
|
|
20240118,115000,592195550,34850,34850,34850,34850,0
|
|
20240118,114900,592195550,34850,34850,34850,34850,4
|
|
20240118,114800,592056150,34850,34850,34850,34850,82
|
|
20240118,114700,589198450,35050,35050,35050,35000,865
|
|
20240118,114600,558920300,35100,35100,35100,35100,167
|
|
20240118,114500,553058600,35100,35100,35100,35100,52
|
|
20240118,114400,551233400,35100,35100,35100,35100,54
|
|
20240118,114300,549338000,35150,35200,35200,35150,191
|
|
20240118,114200,542624300,35200,35250,35250,35200,91
|
|
20240118,114100,539416600,35250,35250,35250,35250,10
|
|
20240118,114000,539064100,35200,35100,35200,35100,1104
|
|
20240118,113900,500219700,35200,35100,35250,35100,210
|
|
20240118,113800,492839600,35050,35000,35050,35000,10
|
|
20240118,113700,492489200,35000,34800,35000,34800,1042
|
|
20240118,113600,456113050,34700,34700,34700,34700,30
|
|
20240118,113500,455072050,34850,34850,34850,34850,169
|
|
20240118,113400,449182400,34850,34800,34850,34800,103
|
|
20240118,113300,445595700,34750,34750,34750,34750,23
|
|
20240118,113200,444796450,34700,34700,34700,34700,290
|
|
20240118,113100,434733450,34700,34700,34700,34700,400
|
|
20240118,113000,420853450,34600,34650,34650,34600,300
|
|
20240118,112900,410473400,34650,34550,34700,34550,743
|
|
20240118,112800,384735200,34550,34550,34550,34550,1
|
|
20240118,112700,384700650,34500,34500,34550,34500,10
|
|
20240118,112600,384355350,34500,34500,34500,34500,0
|
|
20240118,112500,384355350,34500,34500,34500,34500,5
|
|
20240118,112400,384182850,34500,34250,34500,34250,853
|
|
20240118,112300,354857800,34250,34250,34250,34250,0
|
|
20240118,112200,354857800,34250,34250,34250,34250,0
|
|
20240118,112100,354857800,34250,34200,34250,34200,38
|
|
20240118,112000,353557950,34200,34200,34200,34200,0
|
|
20240118,111900,353557950,34200,34200,34200,34200,0
|
|
20240118,111800,353557950,34200,34150,34200,34150,8
|
|
20240118,111700,353284450,34200,34200,34200,34200,0
|
|
20240118,111600,353284450,34200,34200,34200,34200,0
|
|
20240118,111500,353284450,34200,34200,34200,34200,7
|
|
20240118,111400,353045050,34200,34200,34200,34200,0
|
|
20240118,111300,353045050,34200,34200,34200,34200,0
|
|
20240118,111200,353045050,34200,34150,34200,34150,9
|
|
20240118,111100,352737350,34150,34150,34150,34150,0
|
|
20240118,111000,352737350,34150,34150,34150,34150,0
|
|
20240118,110900,352737350,34150,34150,34150,34150,8
|
|
20240118,110800,352464150,34000,34000,34000,34000,0
|
|
20240118,110700,352464150,34000,34100,34100,34000,101
|
|
20240118,110600,349021150,34200,34200,34200,34200,10
|
|
20240118,110500,348679150,34250,34250,34250,34250,0
|
|
20240118,110400,348679150,34250,34250,34250,34250,20
|
|
20240118,110300,347994150,34250,34150,34250,34100,308
|
|
20240118,110200,337484800,34200,34200,34200,34200,1
|
|
20240118,110100,337450600,34250,34250,34250,34250,0
|
|
20240118,110000,337450600,34250,34250,34250,34250,11
|
|
20240118,105900,337073850,34250,34250,34250,34250,0
|
|
20240118,105800,337073850,34250,34200,34250,34200,14
|
|
20240118,105700,336594400,34200,34200,34200,34200,0
|
|
20240118,105600,336594400,34200,34200,34200,34200,0
|
|
20240118,105500,336594400,34200,34100,34200,34100,593
|
|
20240118,105400,316329700,34100,34100,34100,34100,11
|
|
20240118,105300,315954600,34100,34100,34100,34100,8
|
|
20240118,105200,315681800,34100,34100,34100,34100,0
|
|
20240118,105100,315681800,34100,34100,34100,34100,10
|
|
20240118,105000,315340800,34100,34100,34100,34100,0
|
|
20240118,104900,315340800,34100,34100,34100,34100,0
|
|
20240118,104800,315340800,34100,34100,34100,34100,0
|
|
20240118,104700,315340800,34100,34100,34100,34100,2
|
|
20240118,104600,315272600,34150,34150,34150,34150,0
|
|
20240118,104500,315272600,34150,34150,34150,34150,0
|
|
20240118,104400,315272600,34150,34150,34150,34150,0
|
|
20240118,104300,315272600,34150,34150,34150,34150,0
|
|
20240118,104200,315272600,34150,34150,34150,34150,0
|
|
20240118,104100,315272600,34150,34100,34150,34100,3
|
|
20240118,104000,315170200,34000,34000,34000,34000,3
|
|
20240118,103900,315068200,34100,34000,34100,34000,108
|
|
20240118,103800,311385800,34050,34000,34050,34000,102
|
|
20240118,103700,307916650,33850,33850,33850,33850,295
|
|
20240118,103600,297930900,33850,33850,33850,33850,0
|
|
20240118,103500,297930900,33850,33900,33900,33850,200
|
|
20240118,103400,291156850,33850,33850,33850,33850,0
|
|
20240118,103300,291156850,33850,34000,34000,33850,200
|
|
20240118,103200,284370750,34000,34000,34000,34000,96
|
|
20240118,103100,281106750,34000,34000,34000,34000,0
|
|
20240118,103000,281106750,34000,34000,34000,34000,0
|
|
20240118,102900,281106750,34000,34000,34000,34000,1
|
|
20240118,102800,281072750,34000,34000,34000,34000,2
|
|
20240118,102700,281004750,33800,33900,33900,33800,1000
|
|
20240118,102600,247153850,33900,34000,34000,33900,1000
|
|
20240118,102500,213212350,34050,34050,34050,34050,73
|
|
20240118,102400,210726700,34150,34150,34150,34150,4
|
|
20240118,102300,210590100,34150,34150,34150,34150,0
|
|
20240118,102200,210590100,34150,34150,34150,34150,1
|
|
20240118,102100,210555950,34150,34150,34150,34150,1
|
|
20240118,102000,210521800,34000,34000,34000,34000,1
|
|
20240118,101900,210487800,34000,34050,34050,34000,500
|
|
20240118,101800,193482350,34200,34050,34200,34000,95
|
|
20240118,101700,190247650,34050,34050,34050,34050,22
|
|
20240118,101600,189498550,34050,34050,34050,34050,68
|
|
20240118,101500,187183150,34250,34050,34250,34050,301
|
|
20240118,101400,176933900,34050,34100,34100,34050,200
|
|
20240118,101300,170123200,34250,34250,34250,34250,0
|
|
20240118,101200,170123200,34250,34250,34250,34250,133
|
|
20240118,101100,165567950,34250,34250,34250,34250,0
|
|
20240118,101000,165567950,34250,34250,34250,34250,0
|
|
20240118,100900,165567950,34250,34250,34250,34250,0
|
|
20240118,100800,165567950,34250,34250,34250,34250,0
|
|
20240118,100700,165567950,34250,34250,34300,34250,287
|
|
20240118,100600,155728950,34350,34100,34350,34050,155
|
|
20240118,100500,150444300,34100,34150,34150,34100,155
|
|
20240118,100400,145152500,34150,34150,34150,34150,25
|
|
20240118,100300,144298750,34150,34250,34250,34150,812
|
|
20240118,100200,116551650,34350,34350,34350,34350,1
|
|
20240118,100100,116517300,34250,34250,34250,34250,300
|
|
20240118,100000,106242300,34350,34300,34350,34300,6
|
|
20240118,095900,106036250,34300,34250,34300,34250,6
|
|
20240118,095800,105830700,34200,34200,34200,34200,0
|
|
20240118,095700,105830700,34200,34200,34200,34200,0
|
|
20240118,095600,105830700,34200,34200,34200,34200,30
|
|
20240118,095500,104804700,34350,34350,34350,34350,10
|
|
20240118,095400,104461200,34350,34300,34350,34200,56
|
|
20240118,095300,102540250,34250,34250,34250,34250,2
|
|
20240118,095200,102471750,34300,34300,34300,34300,0
|
|
20240118,095100,102471750,34300,34300,34300,34300,0
|
|
20240118,095000,102471750,34300,34300,34300,34300,5
|
|
20240118,094900,102300250,34350,34350,34350,34350,0
|
|
20240118,094800,102300250,34350,34350,34350,34350,105
|
|
20240118,094700,98693500,34350,34350,34350,34350,0
|
|
20240118,094600,98693500,34350,34350,34350,34350,1
|
|
20240118,094500,98659150,34350,34200,34350,34200,96
|
|
20240118,094400,95375500,34200,34200,34200,34200,8
|
|
20240118,094300,95101900,34200,34200,34200,34200,1
|
|
20240118,094200,95067700,34200,34200,34200,34150,20
|
|
20240118,094100,94384200,34200,34200,34200,34200,118
|
|
20240118,094000,90348600,34250,34250,34250,34250,0
|
|
20240118,093900,90348600,34250,34250,34250,34250,4
|
|
20240118,093800,90211600,34250,34300,34300,34250,23
|
|
20240118,093700,89423750,34350,34450,34450,34350,72
|
|
20240118,093600,86943550,34450,34250,34450,34250,105
|
|
20240118,093500,83346300,34450,34450,34450,34450,0
|
|
20240118,093400,83346300,34450,34450,34450,34450,0
|
|
20240118,093300,83346300,34450,34450,34450,34450,3
|
|
20240118,093200,83242950,34450,34450,34450,34450,20
|
|
20240118,093100,82553950,34450,34450,34450,34400,26
|
|
20240118,093000,81658300,34450,34400,34450,34400,22
|
|
20240118,092900,80900500,34400,34400,34400,34400,201
|
|
20240118,092800,73986100,34350,34200,34350,34200,629
|
|
20240118,092700,52435350,34150,34150,34150,34150,11
|
|
20240118,092600,52059700,34150,34150,34150,34150,0
|
|
20240118,092500,52059700,34150,34200,34200,34150,106
|
|
20240118,092400,48438200,34200,34200,34200,34200,0
|
|
20240118,092300,48438200,34200,34200,34200,34200,29
|
|
20240118,092200,47446400,34200,34200,34200,34200,20
|
|
20240118,092100,46762400,34200,34200,34200,34200,5
|
|
20240118,092000,46591400,34150,34150,34150,34150,0
|
|
20240118,091900,46591400,34150,34150,34150,34150,1
|
|
20240118,091800,46557250,34100,34100,34100,34100,0
|
|
20240118,091700,46557250,34100,34100,34100,34100,0
|
|
20240118,091600,46557250,34100,34100,34100,34100,0
|
|
20240118,091500,46557250,34100,34050,34100,34050,133
|
|
20240118,091400,42022300,33850,33850,33850,33850,0
|
|
20240118,091300,42022300,33850,33850,33850,33850,0
|
|
20240118,091200,42022300,33850,33850,33850,33850,0
|
|
20240118,091100,42022300,33850,33850,33850,33850,1
|
|
20240118,091000,41988450,33850,33850,33850,33850,100
|
|
20240118,090900,38603450,33850,33850,33850,33850,0
|
|
20240118,090800,38603450,33850,33850,33850,33850,8
|
|
20240118,090700,38332650,33850,33950,33950,33850,394
|
|
20240118,090600,24968350,33950,33950,33950,33950,1
|
|
20240118,090500,24934400,33950,33950,33950,33950,73
|
|
20240118,090400,22456050,34000,34000,34000,34000,102
|
|
20240118,090300,18988050,34200,34200,34200,34200,110
|
|
20240118,090200,15226050,34250,34200,34250,34200,30
|
|
20240118,090100,14198850,34050,34050,34050,34050,0
|
|
20240118,090000,14198850,34050,34050,34050,34050,417
|