753 lines
39 KiB
CSV
753 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,213000,2716272700,33150,33150,33150,33150,479
|
|
20240119,212900,2716272700,33150,33150,33150,33150,0
|
|
20240119,212800,2716272700,33150,33150,33150,33150,0
|
|
20240119,212700,2716272700,33150,33150,33150,33150,0
|
|
20240119,212600,2716272700,33150,33150,33150,33150,0
|
|
20240119,212500,2716272700,33150,33150,33150,33150,0
|
|
20240119,212400,2716272700,33150,33150,33150,33150,0
|
|
20240119,212300,2716272700,33150,33150,33150,33150,0
|
|
20240119,212200,2716272700,33150,33150,33150,33150,0
|
|
20240119,212100,2716272700,33150,33150,33150,33150,0
|
|
20240119,212000,2716272700,33150,33150,33150,33150,0
|
|
20240119,211900,2716272700,33150,33150,33150,33150,0
|
|
20240119,211800,2716272700,33150,33150,33150,33150,0
|
|
20240119,211700,2716272700,33150,33150,33150,33150,0
|
|
20240119,211600,2716272700,33150,33150,33150,33150,0
|
|
20240119,211500,2716272700,33150,33150,33150,33150,0
|
|
20240119,211400,2716272700,33150,33150,33150,33150,0
|
|
20240119,211300,2716272700,33150,33150,33150,33150,0
|
|
20240119,211200,2716272700,33150,33150,33150,33150,0
|
|
20240119,211100,2716272700,33150,33150,33150,33150,0
|
|
20240119,211000,2716272700,33150,33150,33150,33150,0
|
|
20240119,210900,2716272700,33150,33150,33150,33150,0
|
|
20240119,210800,2716272700,33150,33150,33150,33150,0
|
|
20240119,210700,2716272700,33150,33150,33150,33150,0
|
|
20240119,210600,2716272700,33150,33150,33150,33150,0
|
|
20240119,210500,2716272700,33150,33150,33150,33150,0
|
|
20240119,210400,2716272700,33150,33150,33150,33150,0
|
|
20240119,210300,2716272700,33150,33150,33150,33150,0
|
|
20240119,210200,2716272700,33150,33150,33150,33150,0
|
|
20240119,210100,2716272700,33150,33150,33150,33150,0
|
|
20240119,210000,2716272700,33150,33150,33150,33150,479
|
|
20240119,205900,2716272700,33150,33150,33150,33150,0
|
|
20240119,205800,2716272700,33150,33150,33150,33150,0
|
|
20240119,205700,2716272700,33150,33150,33150,33150,0
|
|
20240119,205600,2716272700,33150,33150,33150,33150,0
|
|
20240119,205500,2716272700,33150,33150,33150,33150,0
|
|
20240119,205400,2716272700,33150,33150,33150,33150,0
|
|
20240119,205300,2716272700,33150,33150,33150,33150,0
|
|
20240119,205200,2716272700,33150,33150,33150,33150,0
|
|
20240119,205100,2716272700,33150,33150,33150,33150,0
|
|
20240119,205000,2716272700,33150,33150,33150,33150,0
|
|
20240119,204900,2716272700,33150,33150,33150,33150,0
|
|
20240119,204800,2716272700,33150,33150,33150,33150,0
|
|
20240119,204700,2716272700,33150,33150,33150,33150,0
|
|
20240119,204600,2716272700,33150,33150,33150,33150,0
|
|
20240119,204500,2716272700,33150,33150,33150,33150,0
|
|
20240119,204400,2716272700,33150,33150,33150,33150,0
|
|
20240119,204300,2716272700,33150,33150,33150,33150,0
|
|
20240119,204200,2716272700,33150,33150,33150,33150,0
|
|
20240119,204100,2716272700,33150,33150,33150,33150,0
|
|
20240119,204000,2716272700,33150,33150,33150,33150,0
|
|
20240119,203900,2716272700,33150,33150,33150,33150,0
|
|
20240119,203800,2716272700,33150,33150,33150,33150,0
|
|
20240119,203700,2716272700,33150,33150,33150,33150,0
|
|
20240119,203600,2716272700,33150,33150,33150,33150,0
|
|
20240119,203500,2716272700,33150,33150,33150,33150,0
|
|
20240119,203400,2716272700,33150,33150,33150,33150,0
|
|
20240119,203300,2716272700,33150,33150,33150,33150,0
|
|
20240119,203200,2716272700,33150,33150,33150,33150,0
|
|
20240119,203100,2716272700,33150,33150,33150,33150,0
|
|
20240119,203000,2716272700,33150,33150,33150,33150,479
|
|
20240119,202900,2716272700,33150,33150,33150,33150,0
|
|
20240119,202800,2716272700,33150,33150,33150,33150,0
|
|
20240119,202700,2716272700,33150,33150,33150,33150,0
|
|
20240119,202600,2716272700,33150,33150,33150,33150,0
|
|
20240119,202500,2716272700,33150,33150,33150,33150,0
|
|
20240119,202400,2716272700,33150,33150,33150,33150,0
|
|
20240119,202300,2716272700,33150,33150,33150,33150,0
|
|
20240119,202200,2716272700,33150,33150,33150,33150,0
|
|
20240119,202100,2716272700,33150,33150,33150,33150,0
|
|
20240119,202000,2716272700,33150,33150,33150,33150,0
|
|
20240119,201900,2716272700,33150,33150,33150,33150,0
|
|
20240119,201800,2716272700,33150,33150,33150,33150,0
|
|
20240119,201700,2716272700,33150,33150,33150,33150,0
|
|
20240119,201600,2716272700,33150,33150,33150,33150,0
|
|
20240119,201500,2716272700,33150,33150,33150,33150,0
|
|
20240119,201400,2716272700,33150,33150,33150,33150,0
|
|
20240119,201300,2716272700,33150,33150,33150,33150,0
|
|
20240119,201200,2716272700,33150,33150,33150,33150,0
|
|
20240119,201100,2716272700,33150,33150,33150,33150,0
|
|
20240119,201000,2716272700,33150,33150,33150,33150,0
|
|
20240119,200900,2716272700,33150,33150,33150,33150,0
|
|
20240119,200800,2716272700,33150,33150,33150,33150,0
|
|
20240119,200700,2716272700,33150,33150,33150,33150,0
|
|
20240119,200600,2716272700,33150,33150,33150,33150,0
|
|
20240119,200500,2716272700,33150,33150,33150,33150,0
|
|
20240119,200400,2716272700,33150,33150,33150,33150,0
|
|
20240119,200300,2716272700,33150,33150,33150,33150,0
|
|
20240119,200200,2716272700,33150,33150,33150,33150,0
|
|
20240119,200100,2716272700,33150,33150,33150,33150,0
|
|
20240119,200000,2716272700,33150,33150,33150,33150,479
|
|
20240119,195900,2716272700,33150,33150,33150,33150,0
|
|
20240119,195800,2716272700,33150,33150,33150,33150,0
|
|
20240119,195700,2716272700,33150,33150,33150,33150,0
|
|
20240119,195600,2716272700,33150,33150,33150,33150,0
|
|
20240119,195500,2716272700,33150,33150,33150,33150,0
|
|
20240119,195400,2716272700,33150,33150,33150,33150,0
|
|
20240119,195300,2716272700,33150,33150,33150,33150,0
|
|
20240119,195200,2716272700,33150,33150,33150,33150,0
|
|
20240119,195100,2716272700,33150,33150,33150,33150,0
|
|
20240119,195000,2716272700,33150,33150,33150,33150,0
|
|
20240119,194900,2716272700,33150,33150,33150,33150,0
|
|
20240119,194800,2716272700,33150,33150,33150,33150,0
|
|
20240119,194700,2716272700,33150,33150,33150,33150,0
|
|
20240119,194600,2716272700,33150,33150,33150,33150,0
|
|
20240119,194500,2716272700,33150,33150,33150,33150,0
|
|
20240119,194400,2716272700,33150,33150,33150,33150,0
|
|
20240119,194300,2716272700,33150,33150,33150,33150,0
|
|
20240119,194200,2716272700,33150,33150,33150,33150,0
|
|
20240119,194100,2716272700,33150,33150,33150,33150,0
|
|
20240119,194000,2716272700,33150,33150,33150,33150,0
|
|
20240119,193900,2716272700,33150,33150,33150,33150,0
|
|
20240119,193800,2716272700,33150,33150,33150,33150,0
|
|
20240119,193700,2716272700,33150,33150,33150,33150,0
|
|
20240119,193600,2716272700,33150,33150,33150,33150,0
|
|
20240119,193500,2716272700,33150,33150,33150,33150,0
|
|
20240119,193400,2716272700,33150,33150,33150,33150,0
|
|
20240119,193300,2716272700,33150,33150,33150,33150,0
|
|
20240119,193200,2716272700,33150,33150,33150,33150,0
|
|
20240119,193100,2716272700,33150,33150,33150,33150,0
|
|
20240119,193000,2716272700,33150,33150,33150,33150,479
|
|
20240119,192900,2716272700,33150,33150,33150,33150,0
|
|
20240119,192800,2716272700,33150,33150,33150,33150,0
|
|
20240119,192700,2716272700,33150,33150,33150,33150,0
|
|
20240119,192600,2716272700,33150,33150,33150,33150,0
|
|
20240119,192500,2716272700,33150,33150,33150,33150,0
|
|
20240119,192400,2716272700,33150,33150,33150,33150,0
|
|
20240119,192300,2716272700,33150,33150,33150,33150,0
|
|
20240119,192200,2716272700,33150,33150,33150,33150,0
|
|
20240119,192100,2716272700,33150,33150,33150,33150,0
|
|
20240119,192000,2716272700,33150,33150,33150,33150,0
|
|
20240119,191900,2716272700,33150,33150,33150,33150,0
|
|
20240119,191800,2716272700,33150,33150,33150,33150,0
|
|
20240119,191700,2716272700,33150,33150,33150,33150,0
|
|
20240119,191600,2716272700,33150,33150,33150,33150,0
|
|
20240119,191500,2716272700,33150,33150,33150,33150,0
|
|
20240119,191400,2716272700,33150,33150,33150,33150,0
|
|
20240119,191300,2716272700,33150,33150,33150,33150,0
|
|
20240119,191200,2716272700,33150,33150,33150,33150,0
|
|
20240119,191100,2716272700,33150,33150,33150,33150,0
|
|
20240119,191000,2716272700,33150,33150,33150,33150,0
|
|
20240119,190900,2716272700,33150,33150,33150,33150,0
|
|
20240119,190800,2716272700,33150,33150,33150,33150,0
|
|
20240119,190700,2716272700,33150,33150,33150,33150,0
|
|
20240119,190600,2716272700,33150,33150,33150,33150,0
|
|
20240119,190500,2716272700,33150,33150,33150,33150,0
|
|
20240119,190400,2716272700,33150,33150,33150,33150,0
|
|
20240119,190300,2716272700,33150,33150,33150,33150,0
|
|
20240119,190200,2716272700,33150,33150,33150,33150,0
|
|
20240119,190100,2716272700,33150,33150,33150,33150,0
|
|
20240119,190000,2716272700,33150,33150,33150,33150,479
|
|
20240119,185900,2716272700,33150,33150,33150,33150,0
|
|
20240119,185800,2716272700,33150,33150,33150,33150,0
|
|
20240119,185700,2716272700,33150,33150,33150,33150,0
|
|
20240119,185600,2716272700,33150,33150,33150,33150,0
|
|
20240119,185500,2716272700,33150,33150,33150,33150,0
|
|
20240119,185400,2716272700,33150,33150,33150,33150,0
|
|
20240119,185300,2716272700,33150,33150,33150,33150,0
|
|
20240119,185200,2716272700,33150,33150,33150,33150,0
|
|
20240119,185100,2716272700,33150,33150,33150,33150,0
|
|
20240119,185000,2716272700,33150,33150,33150,33150,0
|
|
20240119,184900,2716272700,33150,33150,33150,33150,0
|
|
20240119,184800,2716272700,33150,33150,33150,33150,0
|
|
20240119,184700,2716272700,33150,33150,33150,33150,0
|
|
20240119,184600,2716272700,33150,33150,33150,33150,0
|
|
20240119,184500,2716272700,33150,33150,33150,33150,0
|
|
20240119,184400,2716272700,33150,33150,33150,33150,0
|
|
20240119,184300,2716272700,33150,33150,33150,33150,0
|
|
20240119,184200,2716272700,33150,33150,33150,33150,0
|
|
20240119,184100,2716272700,33150,33150,33150,33150,0
|
|
20240119,184000,2716272700,33150,33150,33150,33150,0
|
|
20240119,183900,2716272700,33150,33150,33150,33150,0
|
|
20240119,183800,2716272700,33150,33150,33150,33150,0
|
|
20240119,183700,2716272700,33150,33150,33150,33150,0
|
|
20240119,183600,2716272700,33150,33150,33150,33150,0
|
|
20240119,183500,2716272700,33150,33150,33150,33150,0
|
|
20240119,183400,2716272700,33150,33150,33150,33150,0
|
|
20240119,183300,2716272700,33150,33150,33150,33150,0
|
|
20240119,183200,2716272700,33150,33150,33150,33150,0
|
|
20240119,183100,2716272700,33150,33150,33150,33150,0
|
|
20240119,183000,2716272700,33150,33150,33150,33150,479
|
|
20240119,182900,2716272700,33150,33150,33150,33150,0
|
|
20240119,182800,2716272700,33150,33150,33150,33150,0
|
|
20240119,182700,2716272700,33150,33150,33150,33150,0
|
|
20240119,182600,2716272700,33150,33150,33150,33150,0
|
|
20240119,182500,2716272700,33150,33150,33150,33150,0
|
|
20240119,182400,2716272700,33150,33150,33150,33150,0
|
|
20240119,182300,2716272700,33150,33150,33150,33150,0
|
|
20240119,182200,2716272700,33150,33150,33150,33150,0
|
|
20240119,182100,2716272700,33150,33150,33150,33150,0
|
|
20240119,182000,2716272700,33150,33150,33150,33150,0
|
|
20240119,181900,2716272700,33150,33150,33150,33150,0
|
|
20240119,181800,2716272700,33150,33150,33150,33150,0
|
|
20240119,181700,2716272700,33150,33150,33150,33150,0
|
|
20240119,181600,2716272700,33150,33150,33150,33150,0
|
|
20240119,181500,2716272700,33150,33150,33150,33150,0
|
|
20240119,181400,2716272700,33150,33150,33150,33150,0
|
|
20240119,181300,2716272700,33150,33150,33150,33150,0
|
|
20240119,181200,2716272700,33150,33150,33150,33150,0
|
|
20240119,181100,2716272700,33150,33150,33150,33150,0
|
|
20240119,181000,2716272700,33150,33150,33150,33150,0
|
|
20240119,180900,2716272700,33150,33150,33150,33150,0
|
|
20240119,180800,2716272700,33150,33150,33150,33150,0
|
|
20240119,180700,2716272700,33150,33150,33150,33150,0
|
|
20240119,180600,2716272700,33150,33150,33150,33150,0
|
|
20240119,180500,2716272700,33150,33150,33150,33150,0
|
|
20240119,180400,2716272700,33150,33150,33150,33150,0
|
|
20240119,180300,2716272700,33150,33150,33150,33150,0
|
|
20240119,180200,2716272700,33150,33150,33150,33150,0
|
|
20240119,180100,2716272700,33150,33150,33150,33150,0
|
|
20240119,180000,2716272700,33150,33150,33150,33150,479
|
|
20240119,175900,2716272700,33150,33150,33150,33150,0
|
|
20240119,175800,2716272700,33150,33150,33150,33150,0
|
|
20240119,175700,2716272700,33150,33150,33150,33150,0
|
|
20240119,175600,2716272700,33150,33150,33150,33150,0
|
|
20240119,175500,2716272700,33150,33150,33150,33150,0
|
|
20240119,175400,2716272700,33150,33150,33150,33150,0
|
|
20240119,175300,2716272700,33150,33150,33150,33150,0
|
|
20240119,175200,2716272700,33150,33150,33150,33150,0
|
|
20240119,175100,2716272700,33150,33150,33150,33150,0
|
|
20240119,175000,2716272700,33150,33150,33150,33150,0
|
|
20240119,174900,2716272700,33150,33150,33150,33150,0
|
|
20240119,174800,2716272700,33150,33150,33150,33150,0
|
|
20240119,174700,2716272700,33150,33150,33150,33150,0
|
|
20240119,174600,2716272700,33150,33150,33150,33150,0
|
|
20240119,174500,2716272700,33150,33150,33150,33150,0
|
|
20240119,174400,2716272700,33150,33150,33150,33150,0
|
|
20240119,174300,2716272700,33150,33150,33150,33150,0
|
|
20240119,174200,2716272700,33150,33150,33150,33150,0
|
|
20240119,174100,2716272700,33150,33150,33150,33150,0
|
|
20240119,174000,2716272700,33150,33150,33150,33150,0
|
|
20240119,173900,2716272700,33150,33150,33150,33150,0
|
|
20240119,173800,2716272700,33150,33150,33150,33150,0
|
|
20240119,173700,2716272700,33150,33150,33150,33150,0
|
|
20240119,173600,2716272700,33150,33150,33150,33150,0
|
|
20240119,173500,2716272700,33150,33150,33150,33150,0
|
|
20240119,173400,2716272700,33150,33150,33150,33150,0
|
|
20240119,173300,2716272700,33150,33150,33150,33150,0
|
|
20240119,173200,2716272700,33150,33150,33150,33150,0
|
|
20240119,173100,2716272700,33150,33150,33150,33150,0
|
|
20240119,173000,2716272700,33150,33150,33150,33150,479
|
|
20240119,172900,2716272700,33150,33150,33150,33150,0
|
|
20240119,172800,2716272700,33150,33150,33150,33150,0
|
|
20240119,172700,2716272700,33150,33150,33150,33150,0
|
|
20240119,172600,2716272700,33150,33150,33150,33150,0
|
|
20240119,172500,2716272700,33150,33150,33150,33150,0
|
|
20240119,172400,2716272700,33150,33150,33150,33150,0
|
|
20240119,172300,2716272700,33150,33150,33150,33150,0
|
|
20240119,172200,2716272700,33150,33150,33150,33150,0
|
|
20240119,172100,2716272700,33150,33150,33150,33150,0
|
|
20240119,172000,2716272700,33150,33150,33150,33150,0
|
|
20240119,171900,2716272700,33150,33150,33150,33150,0
|
|
20240119,171800,2716272700,33150,33150,33150,33150,0
|
|
20240119,171700,2716272700,33150,33150,33150,33150,0
|
|
20240119,171600,2716272700,33150,33150,33150,33150,0
|
|
20240119,171500,2716272700,33150,33150,33150,33150,0
|
|
20240119,171400,2716272700,33150,33150,33150,33150,0
|
|
20240119,171300,2716272700,33150,33150,33150,33150,0
|
|
20240119,171200,2716272700,33150,33150,33150,33150,0
|
|
20240119,171100,2716272700,33150,33150,33150,33150,0
|
|
20240119,171000,2716272700,33150,33150,33150,33150,0
|
|
20240119,170900,2716272700,33150,33150,33150,33150,0
|
|
20240119,170800,2716272700,33150,33150,33150,33150,0
|
|
20240119,170700,2716272700,33150,33150,33150,33150,0
|
|
20240119,170600,2716272700,33150,33150,33150,33150,0
|
|
20240119,170500,2716272700,33150,33150,33150,33150,0
|
|
20240119,170400,2716272700,33150,33150,33150,33150,0
|
|
20240119,170300,2716272700,33150,33150,33150,33150,0
|
|
20240119,170200,2716272700,33150,33150,33150,33150,0
|
|
20240119,170100,2716272700,33150,33150,33150,33150,0
|
|
20240119,170000,2716272700,33150,33150,33150,33150,479
|
|
20240119,165900,2716272700,33150,33150,33150,33150,0
|
|
20240119,165800,2716272700,33150,33150,33150,33150,0
|
|
20240119,165700,2716272700,33150,33150,33150,33150,0
|
|
20240119,165600,2716272700,33150,33150,33150,33150,0
|
|
20240119,165500,2716272700,33150,33150,33150,33150,0
|
|
20240119,165400,2716272700,33150,33150,33150,33150,0
|
|
20240119,165300,2716272700,33150,33150,33150,33150,0
|
|
20240119,165200,2716272700,33150,33150,33150,33150,0
|
|
20240119,165100,2716272700,33150,33150,33150,33150,0
|
|
20240119,165000,2716272700,33150,33150,33150,33150,0
|
|
20240119,164900,2716272700,33150,33150,33150,33150,0
|
|
20240119,164800,2716272700,33150,33150,33150,33150,0
|
|
20240119,164700,2716272700,33150,33150,33150,33150,0
|
|
20240119,164600,2716272700,33150,33150,33150,33150,0
|
|
20240119,164500,2716272700,33150,33150,33150,33150,0
|
|
20240119,164400,2716272700,33150,33150,33150,33150,0
|
|
20240119,164300,2716272700,33150,33150,33150,33150,0
|
|
20240119,164200,2716272700,33150,33150,33150,33150,0
|
|
20240119,164100,2716272700,33150,33150,33150,33150,0
|
|
20240119,164000,2716272700,33150,33150,33150,33150,0
|
|
20240119,163900,2716272700,33150,33150,33150,33150,0
|
|
20240119,163800,2716272700,33150,33150,33150,33150,0
|
|
20240119,163700,2716272700,33150,33150,33150,33150,0
|
|
20240119,163600,2716272700,33150,33150,33150,33150,0
|
|
20240119,163500,2716272700,33150,33150,33150,33150,0
|
|
20240119,163400,2716272700,33150,33150,33150,33150,0
|
|
20240119,163300,2716272700,33150,33150,33150,33150,0
|
|
20240119,163200,2716272700,33150,33150,33150,33150,0
|
|
20240119,163100,2716272700,33150,33150,33150,33150,0
|
|
20240119,163000,2716272700,33150,33150,33150,33150,479
|
|
20240119,162900,2716272700,33150,33150,33150,33150,0
|
|
20240119,162800,2716272700,33150,33150,33150,33150,0
|
|
20240119,162700,2716272700,33150,33150,33150,33150,0
|
|
20240119,162600,2716272700,33150,33150,33150,33150,0
|
|
20240119,162500,2716272700,33150,33150,33150,33150,0
|
|
20240119,162400,2716272700,33150,33150,33150,33150,0
|
|
20240119,162300,2716272700,33150,33150,33150,33150,0
|
|
20240119,162200,2716272700,33150,33150,33150,33150,0
|
|
20240119,162100,2716272700,33150,33150,33150,33150,0
|
|
20240119,162000,2716272700,33150,33150,33150,33150,0
|
|
20240119,161900,2716272700,33150,33150,33150,33150,0
|
|
20240119,161800,2716272700,33150,33150,33150,33150,0
|
|
20240119,161700,2716272700,33150,33150,33150,33150,0
|
|
20240119,161600,2716272700,33150,33150,33150,33150,0
|
|
20240119,161500,2716272700,33150,33150,33150,33150,0
|
|
20240119,161400,2716272700,33150,33150,33150,33150,0
|
|
20240119,161300,2716272700,33150,33150,33150,33150,0
|
|
20240119,161200,2716272700,33150,33150,33150,33150,0
|
|
20240119,161100,2716272700,33150,33150,33150,33150,0
|
|
20240119,161000,2716272700,33150,33150,33150,33150,0
|
|
20240119,160900,2716272700,33150,33150,33150,33150,0
|
|
20240119,160800,2716272700,33150,33150,33150,33150,0
|
|
20240119,160700,2716272700,33150,33150,33150,33150,0
|
|
20240119,160600,2716272700,33150,33150,33150,33150,0
|
|
20240119,160500,2716272700,33150,33150,33150,33150,0
|
|
20240119,160400,2716272700,33150,33150,33150,33150,0
|
|
20240119,160300,2716272700,33150,33150,33150,33150,0
|
|
20240119,160200,2716272700,33150,33150,33150,33150,0
|
|
20240119,160100,2716272700,33150,33150,33150,33150,0
|
|
20240119,160000,2716272700,33150,33150,33150,33150,479
|
|
20240119,155900,2716272700,33150,33150,33150,33150,0
|
|
20240119,155800,2716272700,33150,33150,33150,33150,0
|
|
20240119,155700,2716272700,33150,33150,33150,33150,0
|
|
20240119,155600,2716272700,33150,33150,33150,33150,0
|
|
20240119,155500,2716272700,33150,33150,33150,33150,0
|
|
20240119,155400,2716272700,33150,33150,33150,33150,0
|
|
20240119,155300,2716272700,33150,33150,33150,33150,0
|
|
20240119,155200,2716272700,33150,33150,33150,33150,0
|
|
20240119,155100,2716272700,33150,33150,33150,33150,0
|
|
20240119,155000,2716272700,33150,33150,33150,33150,0
|
|
20240119,154900,2716272700,33150,33150,33150,33150,0
|
|
20240119,154800,2716272700,33150,33150,33150,33150,0
|
|
20240119,154700,2716272700,33150,33150,33150,33150,0
|
|
20240119,154600,2716272700,33150,33150,33150,33150,0
|
|
20240119,154500,2716272700,33150,33150,33150,33150,0
|
|
20240119,154400,2716272700,33150,33150,33150,33150,0
|
|
20240119,154300,2716272700,33150,33150,33150,33150,0
|
|
20240119,154200,2716272700,33150,33150,33150,33150,0
|
|
20240119,154100,2716272700,33150,33150,33150,33150,0
|
|
20240119,154000,2716272700,33150,33150,33150,33150,0
|
|
20240119,153900,2716272700,33150,33150,33150,33150,0
|
|
20240119,153800,2716272700,33150,33150,33150,33150,0
|
|
20240119,153700,2716272700,33150,33150,33150,33150,0
|
|
20240119,153600,2716272700,33150,33150,33150,33150,0
|
|
20240119,153500,2716272700,33150,33150,33150,33150,0
|
|
20240119,153400,2716272700,33150,33150,33150,33150,0
|
|
20240119,153300,2716272700,33150,33150,33150,33150,0
|
|
20240119,153200,2716272700,33150,33150,33150,33150,0
|
|
20240119,153100,2716272700,33150,33150,33150,33150,0
|
|
20240119,153000,2716272700,33150,33150,33150,33150,958
|
|
20240119,152900,2700393850,33200,33200,33200,33200,0
|
|
20240119,152800,2700393850,33200,33200,33200,33200,0
|
|
20240119,152700,2700393850,33200,33200,33200,33200,0
|
|
20240119,152600,2700393850,33200,33200,33200,33200,0
|
|
20240119,152500,2700393850,33200,33200,33200,33200,0
|
|
20240119,152400,2700393850,33200,33200,33200,33200,0
|
|
20240119,152300,2700393850,33200,33200,33200,33200,0
|
|
20240119,152200,2700393850,33200,33200,33200,33200,0
|
|
20240119,152100,2700393850,33200,33200,33200,33200,0
|
|
20240119,152000,2700393850,33200,33200,33200,33200,0
|
|
20240119,151900,2700393850,33200,33450,33450,33200,23
|
|
20240119,151800,2699628900,33250,33400,33700,33250,353
|
|
20240119,151700,2687855800,33700,33500,33700,33450,185
|
|
20240119,151600,2681661300,33700,33500,33700,33500,6
|
|
20240119,151500,2681459300,33700,33700,33700,33700,1
|
|
20240119,151400,2681425600,33750,33750,33800,33750,109
|
|
20240119,151300,2677745200,33800,33600,33800,33600,270
|
|
20240119,151200,2668632050,33400,33400,33400,33400,0
|
|
20240119,151100,2668632050,33400,33450,33450,33400,231
|
|
20240119,151000,2660906200,33500,33400,33500,33400,168
|
|
20240119,150900,2655287650,33300,33300,33300,33300,11
|
|
20240119,150800,2654921350,33300,33300,33300,33300,19
|
|
20240119,150700,2654288650,33350,33350,33350,33350,2
|
|
20240119,150600,2654221950,33300,33300,33300,33300,10
|
|
20240119,150500,2653888950,33300,33250,33300,33250,1959
|
|
20240119,150400,2588655800,33150,33150,33150,33150,4
|
|
20240119,150300,2588523200,33150,33200,33200,33000,443
|
|
20240119,150200,2573833800,33150,33250,33250,33150,21
|
|
20240119,150100,2573137550,33100,33250,33250,33100,1797
|
|
20240119,150000,2513398650,33250,33300,33300,33250,93
|
|
20240119,145900,2510302800,33250,33400,33450,33250,1039
|
|
20240119,145800,2475706500,33450,33400,33450,33400,2
|
|
20240119,145700,2475639650,33400,33500,33500,33350,234
|
|
20240119,145600,2467819100,33600,33750,33750,33600,1194
|
|
20240119,145500,2427699600,33800,33800,33800,33800,0
|
|
20240119,145400,2427699600,33800,33750,33800,33550,1460
|
|
20240119,145300,2378354700,33600,33750,33950,33600,295
|
|
20240119,145200,2368368650,33800,33300,33800,33300,1676
|
|
20240119,145100,2311827600,33150,33500,33950,33100,2776
|
|
20240119,145000,2218315450,33500,32850,33500,32850,1208
|
|
20240119,144900,2178249050,32850,32700,32850,32650,427
|
|
20240119,144800,2164293900,32700,32750,32750,32700,622
|
|
20240119,144700,2143951150,32900,32900,32900,32900,10
|
|
20240119,144600,2143622150,32900,32900,32900,32900,65
|
|
20240119,144500,2141483650,32900,32900,32900,32900,85
|
|
20240119,144400,2138687150,32900,32800,32900,32800,115
|
|
20240119,144300,2134912150,32650,32650,32650,32650,0
|
|
20240119,144200,2134912150,32650,32800,32800,32650,129
|
|
20240119,144100,2130682900,32800,32700,32800,32650,435
|
|
20240119,144000,2116418150,32750,32800,32800,32750,75
|
|
20240119,143900,2113960200,32800,32950,32950,32800,342
|
|
20240119,143800,2102703700,32950,32750,32950,32750,262
|
|
20240119,143700,2094091600,32750,32750,32750,32750,0
|
|
20240119,143600,2094091600,32750,32500,32750,32500,732
|
|
20240119,143500,2070297100,32500,32600,32600,32500,250
|
|
20240119,143400,2062165050,32750,32550,32750,32550,101
|
|
20240119,143300,2058877300,32550,32600,32600,32500,211
|
|
20240119,143200,2052005050,32600,32600,32600,32600,40
|
|
20240119,143100,2050701050,32600,32600,32600,32600,11
|
|
20240119,143000,2050342450,32600,32600,32600,32600,5
|
|
20240119,142900,2050179450,32850,32500,32850,32500,2270
|
|
20240119,142800,1975963900,32500,32500,32500,32500,1
|
|
20240119,142700,1975931400,32500,32600,32600,32500,118
|
|
20240119,142600,1972095300,32650,32600,32650,32600,86
|
|
20240119,142500,1969288500,32600,32600,32750,32600,878
|
|
20240119,142400,1940637300,32600,32450,32600,32450,157
|
|
20240119,142300,1935520150,32450,32500,32650,32400,1392
|
|
20240119,142200,1890331550,32400,32600,32600,32400,500
|
|
20240119,142100,1874085600,32600,32700,32700,32600,510
|
|
20240119,142000,1857448700,32600,32900,32900,32600,402
|
|
20240119,141900,1844269150,32900,32900,32900,32900,54
|
|
20240119,141800,1842492550,32900,33000,33000,32900,244
|
|
20240119,141700,1834443050,33050,33050,33050,33050,159
|
|
20240119,141600,1829188100,33050,33100,33200,33050,343
|
|
20240119,141500,1817818750,33100,33100,33100,33100,58
|
|
20240119,141400,1815898950,33100,33000,33100,33000,120
|
|
20240119,141300,1811936150,32850,32850,32850,32850,37
|
|
20240119,141200,1810720700,32800,33000,33000,32800,187
|
|
20240119,141100,1804577500,32800,32650,32800,32650,519
|
|
20240119,141000,1787584800,32650,32450,32650,32450,191
|
|
20240119,140900,1781366900,32450,32350,32450,32300,856
|
|
20240119,140800,1753713950,32400,32100,32400,31650,3157
|
|
20240119,140700,1652662900,32100,32550,32650,32000,5282
|
|
20240119,140600,1482258700,32600,32650,32650,32450,1095
|
|
20240119,140500,1446653350,32600,33100,33100,32500,4060
|
|
20240119,140400,1313806900,33100,33100,33100,33100,52
|
|
20240119,140300,1312085700,33150,33200,33200,33100,164
|
|
20240119,140200,1306653550,33200,33200,33200,33200,29
|
|
20240119,140100,1305690750,33200,33250,33250,33200,570
|
|
20240119,140000,1286753000,33250,33300,33300,33250,435
|
|
20240119,135900,1272275800,33350,33400,33400,33350,535
|
|
20240119,135800,1254430900,33400,33400,33400,33400,183
|
|
20240119,135700,1248318700,33400,33400,33400,33400,12
|
|
20240119,135600,1247917900,33400,33400,33400,33400,0
|
|
20240119,135500,1247917900,33400,33400,33400,33400,0
|
|
20240119,135400,1247917900,33400,33400,33400,33400,60
|
|
20240119,135300,1245913900,33350,33350,33350,33350,0
|
|
20240119,135200,1245913900,33350,33350,33350,33350,0
|
|
20240119,135100,1245913900,33350,33400,33400,33350,113
|
|
20240119,135000,1242144000,33400,33450,33450,33400,192
|
|
20240119,134900,1235731100,33350,33350,33350,33350,0
|
|
20240119,134800,1235731100,33350,33450,33450,33350,38
|
|
20240119,134700,1234461300,33450,33400,33450,33400,16
|
|
20240119,134600,1233926600,33350,33350,33350,33350,6
|
|
20240119,134500,1233726500,33250,33250,33250,33200,282
|
|
20240119,134400,1224353100,33250,33250,33250,33250,152
|
|
20240119,134300,1219299100,33250,33350,33550,33250,984
|
|
20240119,134200,1186540850,33400,33400,33400,33400,463
|
|
20240119,134100,1171076650,33400,33700,33700,33400,1119
|
|
20240119,134000,1133568200,33700,33800,33800,33700,76
|
|
20240119,133900,1131005500,33750,33950,33950,33750,120
|
|
20240119,133800,1126943600,34050,34000,34050,34000,4
|
|
20240119,133700,1126807500,34000,33800,34250,33750,393
|
|
20240119,133600,1113419750,33700,33700,33750,33650,158
|
|
20240119,133500,1108093650,33650,33650,33650,33650,3
|
|
20240119,133400,1107992700,33600,33600,33600,33600,0
|
|
20240119,133300,1107992700,33600,33600,33600,33600,10
|
|
20240119,133200,1107656700,33650,33600,33650,33600,57
|
|
20240119,133100,1105739000,33550,33550,33550,33550,0
|
|
20240119,133000,1105739000,33550,33650,33850,33550,391
|
|
20240119,132900,1092603100,33650,33700,33700,33650,120
|
|
20240119,132800,1088564600,33600,33800,33850,33600,1025
|
|
20240119,132700,1053993250,33750,33900,33900,33750,822
|
|
20240119,132600,1026197200,33850,34050,34050,33850,1900
|
|
20240119,132500,961777250,34050,34050,34050,34050,173
|
|
20240119,132400,955886600,34000,34000,34000,34000,10
|
|
20240119,132300,955546600,34250,34250,34250,34250,14
|
|
20240119,132200,955067100,34000,34000,34000,34000,0
|
|
20240119,132100,955067100,34000,34050,34050,34000,11
|
|
20240119,132000,954692850,34000,34000,34000,34000,0
|
|
20240119,131900,954692850,34000,34000,34000,34000,0
|
|
20240119,131800,954692850,34000,34100,34100,34000,110
|
|
20240119,131700,950942850,34000,34100,34100,34000,350
|
|
20240119,131600,939032350,34100,34100,34100,34100,100
|
|
20240119,131500,935622350,34100,34100,34100,34100,155
|
|
20240119,131400,930336850,34100,34150,34150,34100,194
|
|
20240119,131300,923716350,34100,34100,34100,34100,0
|
|
20240119,131200,923716350,34100,34100,34100,34100,0
|
|
20240119,131100,923716350,34100,34100,34100,34100,0
|
|
20240119,131000,923716350,34100,34100,34100,34100,0
|
|
20240119,130900,923716350,34100,34100,34100,34100,300
|
|
20240119,130800,913486350,34150,34200,34200,34150,34
|
|
20240119,130700,912325150,34350,34250,34350,34250,155
|
|
20240119,130600,907010950,34200,34200,34200,34200,2
|
|
20240119,130500,906942550,34100,34100,34100,34100,0
|
|
20240119,130400,906942550,34100,34150,34150,34100,419
|
|
20240119,130300,892649650,34100,34200,34200,34100,442
|
|
20240119,130200,877548650,34200,34200,34200,34200,0
|
|
20240119,130100,877548650,34200,34200,34200,34200,0
|
|
20240119,130000,877548650,34200,34200,34200,34200,50
|
|
20240119,125900,875838650,34250,34250,34250,34250,317
|
|
20240119,125800,864981400,34250,34350,34350,34250,52
|
|
20240119,125700,863200200,34250,34350,34350,34250,852
|
|
20240119,125600,834004050,34350,34350,34350,34350,0
|
|
20240119,125500,834004050,34350,34350,34350,34350,0
|
|
20240119,125400,834004050,34350,34350,34350,34350,49
|
|
20240119,125300,832320900,34350,34350,34350,34350,0
|
|
20240119,125200,832320900,34350,34400,34400,34350,269
|
|
20240119,125100,823075050,34400,34400,34400,34400,0
|
|
20240119,125000,823075050,34400,34400,34400,34400,0
|
|
20240119,124900,823075050,34400,34400,34400,34400,0
|
|
20240119,124800,823075050,34400,34450,34450,34400,231
|
|
20240119,124700,815122300,34450,34450,34450,34450,0
|
|
20240119,124600,815122300,34450,34450,34450,34450,0
|
|
20240119,124500,815122300,34450,34450,34450,34450,0
|
|
20240119,124400,815122300,34450,34450,34450,34450,0
|
|
20240119,124300,815122300,34450,34450,34450,34450,0
|
|
20240119,124200,815122300,34450,34450,34450,34450,0
|
|
20240119,124100,815122300,34450,34450,34450,34450,0
|
|
20240119,124000,815122300,34450,34450,34450,34450,0
|
|
20240119,123900,815122300,34450,34450,34450,34450,0
|
|
20240119,123800,815122300,34450,34450,34450,34450,100
|
|
20240119,123700,811677300,34500,34500,34500,34500,62
|
|
20240119,123600,809538300,34550,34550,34550,34550,0
|
|
20240119,123500,809538300,34550,34550,34550,34550,0
|
|
20240119,123400,809538300,34550,34550,34550,34550,0
|
|
20240119,123300,809538300,34550,34550,34550,34550,2
|
|
20240119,123200,809469200,34500,34500,34500,34500,0
|
|
20240119,123100,809469200,34500,34500,34500,34500,0
|
|
20240119,123000,809469200,34500,34500,34500,34500,0
|
|
20240119,122900,809469200,34500,34500,34500,34500,0
|
|
20240119,122800,809469200,34500,34500,34500,34500,0
|
|
20240119,122700,809469200,34500,34500,34500,34500,0
|
|
20240119,122600,809469200,34500,34500,34500,34500,0
|
|
20240119,122500,809469200,34500,34500,34500,34500,0
|
|
20240119,122400,809469200,34500,34500,34500,34500,0
|
|
20240119,122300,809469200,34500,34500,34500,34500,0
|
|
20240119,122200,809469200,34500,34500,34500,34500,0
|
|
20240119,122100,809469200,34500,34500,34500,34500,0
|
|
20240119,122000,809469200,34500,34500,34500,34500,0
|
|
20240119,121900,809469200,34500,34500,34500,34500,0
|
|
20240119,121800,809469200,34500,34500,34500,34500,32
|
|
20240119,121700,808365200,34500,34500,34500,34500,15
|
|
20240119,121600,807847700,34500,34500,34500,34500,145
|
|
20240119,121500,802845200,34450,34450,34450,34450,0
|
|
20240119,121400,802845200,34450,34450,34450,34450,0
|
|
20240119,121300,802845200,34450,34450,34450,34450,0
|
|
20240119,121200,802845200,34450,34450,34450,34450,1
|
|
20240119,121100,802810750,34350,34350,34350,34350,47
|
|
20240119,121000,801196300,34350,34400,34400,34350,159
|
|
20240119,120900,795733300,34450,34450,34450,34450,2
|
|
20240119,120800,795664400,34450,34450,34450,34450,2
|
|
20240119,120700,795595500,34450,34450,34450,34450,74
|
|
20240119,120600,793046200,34450,34450,34450,34450,2
|
|
20240119,120500,792977300,34500,34500,34500,34500,2
|
|
20240119,120400,792908300,34450,34500,34500,34450,76
|
|
20240119,120300,790290000,34450,34450,34450,34450,0
|
|
20240119,120200,790290000,34450,34450,34450,34450,0
|
|
20240119,120100,790290000,34450,34450,34450,34450,0
|
|
20240119,120000,790290000,34450,34450,34450,34450,0
|
|
20240119,115900,790290000,34450,34450,34450,34450,0
|
|
20240119,115800,790290000,34450,34450,34450,34450,0
|
|
20240119,115700,790290000,34450,34450,34450,34450,50
|
|
20240119,115600,788567500,34500,34600,34600,34500,345
|
|
20240119,115500,776658350,34550,34550,34550,34550,0
|
|
20240119,115400,776658350,34550,34550,34550,34550,0
|
|
20240119,115300,776658350,34550,34550,34550,34550,0
|
|
20240119,115200,776658350,34550,34550,34550,34550,0
|
|
20240119,115100,776658350,34550,34550,34550,34550,0
|
|
20240119,115000,776658350,34550,34550,34550,34550,0
|
|
20240119,114900,776658350,34550,34550,34550,34550,0
|
|
20240119,114800,776658350,34550,34550,34550,34550,0
|
|
20240119,114700,776658350,34550,34550,34550,34550,0
|
|
20240119,114600,776658350,34550,34550,34550,34550,0
|
|
20240119,114500,776658350,34550,34550,34550,34550,3
|
|
20240119,114400,776554700,34600,34600,34600,34600,0
|
|
20240119,114300,776554700,34600,34600,34600,34600,0
|
|
20240119,114200,776554700,34600,34600,34600,34600,0
|
|
20240119,114100,776554700,34600,34600,34600,34600,0
|
|
20240119,114000,776554700,34600,34600,34600,34600,72
|
|
20240119,113900,774063500,34800,34800,34800,34800,0
|
|
20240119,113800,774063500,34800,34800,34800,34800,0
|
|
20240119,113700,774063500,34800,34800,34800,34800,0
|
|
20240119,113600,774063500,34800,34800,34800,34800,0
|
|
20240119,113500,774063500,34800,34800,34800,34800,0
|
|
20240119,113400,774063500,34800,34800,34800,34800,0
|
|
20240119,113300,774063500,34800,34800,34800,34800,0
|
|
20240119,113200,774063500,34800,34800,34800,34800,0
|
|
20240119,113100,774063500,34800,34700,34800,34650,363
|
|
20240119,113000,761485350,34750,34750,34750,34750,0
|
|
20240119,112900,761485350,34750,34750,34800,34750,14
|
|
20240119,112800,760998500,34700,34700,34700,34700,0
|
|
20240119,112700,760998500,34700,34700,34700,34700,4
|
|
20240119,112600,760859700,34750,34750,34750,34750,2
|
|
20240119,112500,760790200,34700,34700,34700,34700,1
|
|
20240119,112400,760755500,34600,34600,34600,34600,0
|
|
20240119,112300,760755500,34600,34600,34600,34600,459
|
|
20240119,112200,744874100,34600,34600,34600,34600,0
|
|
20240119,112100,744874100,34600,34600,34600,34600,50
|
|
20240119,112000,743144100,34600,34600,34600,34600,0
|
|
20240119,111900,743144100,34600,34600,34600,34600,0
|
|
20240119,111800,743144100,34600,34950,35000,34600,157
|
|
20240119,111700,737656000,34950,34950,34950,34950,50
|
|
20240119,111600,735908500,35000,34600,35000,34600,1000
|
|
20240119,111500,700958950,34600,34600,34600,34600,0
|
|
20240119,111400,700958950,34600,34500,34600,34450,9
|
|
20240119,111300,700648650,34450,34450,34450,34450,0
|
|
20240119,111200,700648650,34450,34450,34450,34450,0
|
|
20240119,111100,700648650,34450,34450,34450,34450,0
|
|
20240119,111000,700648650,34450,34450,34450,34450,0
|
|
20240119,110900,700648650,34450,34500,34500,34450,50
|
|
20240119,110800,698926100,34450,34450,34450,34450,0
|
|
20240119,110700,698926100,34450,34550,34550,34450,32
|
|
20240119,110600,697823400,34600,34600,34600,34600,2
|
|
20240119,110500,697754200,34550,34550,34550,34550,0
|
|
20240119,110400,697754200,34550,34550,34550,34550,2
|
|
20240119,110300,697685100,34500,34500,34500,34500,300
|
|
20240119,110200,687335100,34500,34500,34500,34500,0
|
|
20240119,110100,687335100,34500,34500,34500,34500,0
|
|
20240119,110000,687335100,34500,34500,34500,34500,0
|
|
20240119,105900,687335100,34500,34500,34500,34500,0
|
|
20240119,105800,687335100,34500,34500,34500,34500,0
|
|
20240119,105700,687335100,34500,34500,34500,34500,0
|
|
20240119,105600,687335100,34500,34500,34500,34500,0
|
|
20240119,105500,687335100,34500,34500,34500,34500,0
|
|
20240119,105400,687335100,34500,34500,34500,34500,0
|
|
20240119,105300,687335100,34500,34500,34500,34500,0
|
|
20240119,105200,687335100,34500,34500,34500,34500,500
|
|
20240119,105100,670085100,34600,34600,34600,34600,0
|
|
20240119,105000,670085100,34600,34600,34600,34600,0
|
|
20240119,104900,670085100,34600,34600,34600,34600,0
|
|
20240119,104800,670085100,34600,34600,34600,34600,2
|
|
20240119,104700,670015900,34600,34600,34600,34600,0
|
|
20240119,104600,670015900,34600,34600,34600,34600,1
|
|
20240119,104500,669981300,34400,34350,34400,34250,416
|
|
20240119,104400,655712100,34350,34350,34350,34350,200
|
|
20240119,104300,648842100,34400,34400,34400,34400,0
|
|
20240119,104200,648842100,34400,34400,34400,34400,200
|
|
20240119,104100,641962100,34400,34400,34400,34400,0
|
|
20240119,104000,641962100,34400,34400,34400,34400,100
|
|
20240119,103900,638522100,34400,34400,34400,34400,400
|
|
20240119,103800,624762100,34400,34400,34400,34400,0
|
|
20240119,103700,624762100,34400,34400,34400,34400,10
|
|
20240119,103600,624418100,34400,34400,34400,34400,0
|
|
20240119,103500,624418100,34400,34500,34500,34400,1355
|
|
20240119,103400,577762050,34500,34500,34500,34500,160
|
|
20240119,103300,572242050,34550,34550,34550,34550,0
|
|
20240119,103200,572242050,34550,34550,34550,34550,10
|
|
20240119,103100,571896550,34550,34550,34550,34550,3
|
|
20240119,103000,571792900,34550,34550,34550,34550,200
|
|
20240119,102900,564882900,34550,34550,34550,34550,31
|
|
20240119,102800,563811850,34600,34750,34750,34600,2104
|
|
20240119,102700,490843300,34750,34750,34750,34750,0
|
|
20240119,102600,490843300,34750,34750,34750,34750,168
|
|
20240119,102500,485005300,34700,34700,34700,34700,0
|
|
20240119,102400,485005300,34700,34700,34700,34700,0
|
|
20240119,102300,485005300,34700,34750,34750,34700,611
|
|
20240119,102200,463803000,34850,34850,34850,34850,0
|
|
20240119,102100,463803000,34850,34850,34850,34850,0
|
|
20240119,102000,463803000,34850,34850,34850,34850,0
|
|
20240119,101900,463803000,34850,34850,34850,34850,510
|
|
20240119,101800,446029500,34900,34900,34900,34900,0
|
|
20240119,101700,446029500,34900,34900,34900,34900,0
|
|
20240119,101600,446029500,34900,34900,34900,34900,205
|
|
20240119,101500,438875000,34900,34900,34900,34900,0
|
|
20240119,101400,438875000,34900,34900,34900,34900,0
|
|
20240119,101300,438875000,34900,34950,34950,34900,391
|
|
20240119,101200,425213600,34950,34950,34950,34950,1
|
|
20240119,101100,425178650,34950,34950,34950,34950,0
|
|
20240119,101000,425178650,34950,34950,34950,34950,90
|
|
20240119,100900,422033150,34950,34950,34950,34950,50
|
|
20240119,100800,420285650,34950,34950,34950,34950,0
|
|
20240119,100700,420285650,34950,34950,34950,34950,1
|
|
20240119,100600,420250700,34950,34950,34950,34950,0
|
|
20240119,100500,420250700,34950,34950,34950,34950,22
|
|
20240119,100400,419481800,34950,34950,34950,34950,8
|
|
20240119,100300,419202200,34900,35000,35000,34900,51
|
|
20240119,100200,417417300,35000,35000,35000,35000,0
|
|
20240119,100100,417417300,35000,35050,35050,35000,93
|
|
20240119,100000,414162150,35050,34950,35050,34950,25
|
|
20240119,095900,413287300,34850,34850,34850,34850,60
|
|
20240119,095800,411196300,34800,34800,34800,34800,3
|
|
20240119,095700,411091900,34800,34800,34800,34800,0
|
|
20240119,095600,411091900,34800,34800,34800,34800,0
|
|
20240119,095500,411091900,34800,34800,34800,34800,0
|
|
20240119,095400,411091900,34800,34750,34800,34750,335
|
|
20240119,095300,399448950,34700,34700,34700,34700,0
|
|
20240119,095200,399448950,34700,34800,34800,34700,108
|
|
20240119,095100,395691350,34750,34750,34750,34750,204
|
|
20240119,095000,388602350,34750,34800,34800,34750,244
|
|
20240119,094900,380111450,34850,34900,34900,34850,340
|
|
20240119,094800,368255450,34900,34900,34900,34900,0
|
|
20240119,094700,368255450,34900,34900,34900,34900,0
|
|
20240119,094600,368255450,34900,34900,34900,34900,0
|
|
20240119,094500,368255450,34900,34900,34900,34900,0
|
|
20240119,094400,368255450,34900,34900,34900,34900,1
|
|
20240119,094300,368220550,34900,34900,34900,34900,51
|
|
20240119,094200,366440650,34900,34900,34900,34900,0
|
|
20240119,094100,366440650,34900,34900,34900,34900,0
|
|
20240119,094000,366440650,34900,35000,35000,34900,217
|
|
20240119,093900,358867250,34950,35000,35000,34950,229
|
|
20240119,093800,350855400,35000,35000,35000,35000,0
|
|
20240119,093700,350855400,35000,35000,35000,35000,100
|
|
20240119,093600,347355400,35200,35200,35200,35200,0
|
|
20240119,093500,347355400,35200,35200,35200,35200,10
|
|
20240119,093400,347003400,35200,35200,35200,35200,0
|
|
20240119,093300,347003400,35200,35200,35200,35200,0
|
|
20240119,093200,347003400,35200,35000,35200,35000,17
|
|
20240119,093100,346408200,35000,35000,35000,35000,0
|
|
20240119,093000,346408200,35000,35000,35000,35000,0
|
|
20240119,092900,346408200,35000,35000,35000,35000,0
|
|
20240119,092800,346408200,35000,35000,35000,35000,270
|
|
20240119,092700,336958200,35000,35000,35000,35000,100
|
|
20240119,092600,333458200,35000,35000,35000,35000,0
|
|
20240119,092500,333458200,35000,35100,35100,35000,303
|
|
20240119,092400,322845700,35250,35000,35250,35000,335
|
|
20240119,092300,311094100,34850,34900,34900,34850,102
|
|
20240119,092200,307537650,34850,34850,34850,34850,0
|
|
20240119,092100,307537650,34850,34950,34950,34850,100
|
|
20240119,092000,304052500,35200,35000,35200,34900,403
|
|
20240119,091900,289934750,34950,34950,34950,34950,0
|
|
20240119,091800,289934750,34950,34950,34950,34950,0
|
|
20240119,091700,289934750,34950,35050,35050,34950,150
|
|
20240119,091600,284683700,35000,35200,35400,35000,608
|
|
20240119,091500,263256200,35200,35200,35200,35200,90
|
|
20240119,091400,260088200,35200,35200,35200,35200,0
|
|
20240119,091300,260088200,35200,35150,35200,35000,624
|
|
20240119,091200,238213650,35150,35200,35250,34950,1127
|
|
20240119,091100,198543100,35000,34800,35000,34800,3886
|
|
20240119,091000,62555400,34550,34550,34550,34550,10
|
|
20240119,090900,62209900,34550,34700,34700,34550,226
|
|
20240119,090800,54384700,34700,34700,34700,34700,0
|
|
20240119,090700,54384700,34700,34700,34700,34700,0
|
|
20240119,090600,54384700,34700,34700,34700,34700,0
|
|
20240119,090500,54384700,34700,34700,34700,34700,0
|
|
20240119,090400,54384700,34700,34700,34700,34700,0
|
|
20240119,090300,54384700,34700,34900,34900,34700,54
|
|
20240119,090200,52507550,34900,35200,35250,34900,218
|
|
20240119,090100,44833900,35150,34950,35150,34900,1003
|
|
20240119,090000,9613250,35000,34300,35150,34300,276
|