725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,210200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,210100,60405154900,43650,43650,43650,43650,0
|
|
20240116,210000,60405154900,43650,43650,43650,43650,0
|
|
20240116,205900,60405154900,43650,43650,43650,43650,0
|
|
20240116,205800,60405154900,43650,43650,43650,43650,0
|
|
20240116,205700,60405154900,43650,43650,43650,43650,0
|
|
20240116,205600,60405154900,43650,43650,43650,43650,0
|
|
20240116,205500,60405154900,43650,43650,43650,43650,0
|
|
20240116,205400,60405154900,43650,43650,43650,43650,0
|
|
20240116,205300,60405154900,43650,43650,43650,43650,0
|
|
20240116,205200,60405154900,43650,43650,43650,43650,0
|
|
20240116,205100,60405154900,43650,43650,43650,43650,0
|
|
20240116,205000,60405154900,43650,43650,43650,43650,0
|
|
20240116,204900,60405154900,43650,43650,43650,43650,0
|
|
20240116,204800,60405154900,43650,43650,43650,43650,0
|
|
20240116,204700,60405154900,43650,43650,43650,43650,0
|
|
20240116,204600,60405154900,43650,43650,43650,43650,0
|
|
20240116,204500,60405154900,43650,43650,43650,43650,0
|
|
20240116,204400,60405154900,43650,43650,43650,43650,0
|
|
20240116,204300,60405154900,43650,43650,43650,43650,0
|
|
20240116,204200,60405154900,43650,43650,43650,43650,0
|
|
20240116,204100,60405154900,43650,43650,43650,43650,0
|
|
20240116,204000,60405154900,43650,43650,43650,43650,0
|
|
20240116,203900,60405154900,43650,43650,43650,43650,0
|
|
20240116,203800,60405154900,43650,43650,43650,43650,0
|
|
20240116,203700,60405154900,43650,43650,43650,43650,0
|
|
20240116,203600,60405154900,43650,43650,43650,43650,0
|
|
20240116,203500,60405154900,43650,43650,43650,43650,0
|
|
20240116,203400,60405154900,43650,43650,43650,43650,0
|
|
20240116,203300,60405154900,43650,43650,43650,43650,0
|
|
20240116,203200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,203100,60405154900,43650,43650,43650,43650,0
|
|
20240116,203000,60405154900,43650,43650,43650,43650,0
|
|
20240116,202900,60405154900,43650,43650,43650,43650,0
|
|
20240116,202800,60405154900,43650,43650,43650,43650,0
|
|
20240116,202700,60405154900,43650,43650,43650,43650,0
|
|
20240116,202600,60405154900,43650,43650,43650,43650,0
|
|
20240116,202500,60405154900,43650,43650,43650,43650,0
|
|
20240116,202400,60405154900,43650,43650,43650,43650,0
|
|
20240116,202300,60405154900,43650,43650,43650,43650,0
|
|
20240116,202200,60405154900,43650,43650,43650,43650,0
|
|
20240116,202100,60405154900,43650,43650,43650,43650,0
|
|
20240116,202000,60405154900,43650,43650,43650,43650,0
|
|
20240116,201900,60405154900,43650,43650,43650,43650,0
|
|
20240116,201800,60405154900,43650,43650,43650,43650,0
|
|
20240116,201700,60405154900,43650,43650,43650,43650,0
|
|
20240116,201600,60405154900,43650,43650,43650,43650,0
|
|
20240116,201500,60405154900,43650,43650,43650,43650,0
|
|
20240116,201400,60405154900,43650,43650,43650,43650,0
|
|
20240116,201300,60405154900,43650,43650,43650,43650,0
|
|
20240116,201200,60405154900,43650,43650,43650,43650,0
|
|
20240116,201100,60405154900,43650,43650,43650,43650,0
|
|
20240116,201000,60405154900,43650,43650,43650,43650,0
|
|
20240116,200900,60405154900,43650,43650,43650,43650,0
|
|
20240116,200800,60405154900,43650,43650,43650,43650,0
|
|
20240116,200700,60405154900,43650,43650,43650,43650,0
|
|
20240116,200600,60405154900,43650,43650,43650,43650,0
|
|
20240116,200500,60405154900,43650,43650,43650,43650,0
|
|
20240116,200400,60405154900,43650,43650,43650,43650,0
|
|
20240116,200300,60405154900,43650,43650,43650,43650,0
|
|
20240116,200200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,200100,60405154900,43650,43650,43650,43650,0
|
|
20240116,200000,60405154900,43650,43650,43650,43650,0
|
|
20240116,195900,60405154900,43650,43650,43650,43650,0
|
|
20240116,195800,60405154900,43650,43650,43650,43650,0
|
|
20240116,195700,60405154900,43650,43650,43650,43650,0
|
|
20240116,195600,60405154900,43650,43650,43650,43650,0
|
|
20240116,195500,60405154900,43650,43650,43650,43650,0
|
|
20240116,195400,60405154900,43650,43650,43650,43650,0
|
|
20240116,195300,60405154900,43650,43650,43650,43650,0
|
|
20240116,195200,60405154900,43650,43650,43650,43650,0
|
|
20240116,195100,60405154900,43650,43650,43650,43650,0
|
|
20240116,195000,60405154900,43650,43650,43650,43650,0
|
|
20240116,194900,60405154900,43650,43650,43650,43650,0
|
|
20240116,194800,60405154900,43650,43650,43650,43650,0
|
|
20240116,194700,60405154900,43650,43650,43650,43650,0
|
|
20240116,194600,60405154900,43650,43650,43650,43650,0
|
|
20240116,194500,60405154900,43650,43650,43650,43650,0
|
|
20240116,194400,60405154900,43650,43650,43650,43650,0
|
|
20240116,194300,60405154900,43650,43650,43650,43650,0
|
|
20240116,194200,60405154900,43650,43650,43650,43650,0
|
|
20240116,194100,60405154900,43650,43650,43650,43650,0
|
|
20240116,194000,60405154900,43650,43650,43650,43650,0
|
|
20240116,193900,60405154900,43650,43650,43650,43650,0
|
|
20240116,193800,60405154900,43650,43650,43650,43650,0
|
|
20240116,193700,60405154900,43650,43650,43650,43650,0
|
|
20240116,193600,60405154900,43650,43650,43650,43650,0
|
|
20240116,193500,60405154900,43650,43650,43650,43650,0
|
|
20240116,193400,60405154900,43650,43650,43650,43650,0
|
|
20240116,193300,60405154900,43650,43650,43650,43650,0
|
|
20240116,193200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,193100,60405154900,43650,43650,43650,43650,0
|
|
20240116,193000,60405154900,43650,43650,43650,43650,0
|
|
20240116,192900,60405154900,43650,43650,43650,43650,0
|
|
20240116,192800,60405154900,43650,43650,43650,43650,0
|
|
20240116,192700,60405154900,43650,43650,43650,43650,0
|
|
20240116,192600,60405154900,43650,43650,43650,43650,0
|
|
20240116,192500,60405154900,43650,43650,43650,43650,0
|
|
20240116,192400,60405154900,43650,43650,43650,43650,0
|
|
20240116,192300,60405154900,43650,43650,43650,43650,0
|
|
20240116,192200,60405154900,43650,43650,43650,43650,0
|
|
20240116,192100,60405154900,43650,43650,43650,43650,0
|
|
20240116,192000,60405154900,43650,43650,43650,43650,0
|
|
20240116,191900,60405154900,43650,43650,43650,43650,0
|
|
20240116,191800,60405154900,43650,43650,43650,43650,0
|
|
20240116,191700,60405154900,43650,43650,43650,43650,0
|
|
20240116,191600,60405154900,43650,43650,43650,43650,0
|
|
20240116,191500,60405154900,43650,43650,43650,43650,0
|
|
20240116,191400,60405154900,43650,43650,43650,43650,0
|
|
20240116,191300,60405154900,43650,43650,43650,43650,0
|
|
20240116,191200,60405154900,43650,43650,43650,43650,0
|
|
20240116,191100,60405154900,43650,43650,43650,43650,0
|
|
20240116,191000,60405154900,43650,43650,43650,43650,0
|
|
20240116,190900,60405154900,43650,43650,43650,43650,0
|
|
20240116,190800,60405154900,43650,43650,43650,43650,0
|
|
20240116,190700,60405154900,43650,43650,43650,43650,0
|
|
20240116,190600,60405154900,43650,43650,43650,43650,0
|
|
20240116,190500,60405154900,43650,43650,43650,43650,0
|
|
20240116,190400,60405154900,43650,43650,43650,43650,0
|
|
20240116,190300,60405154900,43650,43650,43650,43650,0
|
|
20240116,190200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,190100,60405154900,43650,43650,43650,43650,0
|
|
20240116,190000,60405154900,43650,43650,43650,43650,0
|
|
20240116,185900,60405154900,43650,43650,43650,43650,0
|
|
20240116,185800,60405154900,43650,43650,43650,43650,0
|
|
20240116,185700,60405154900,43650,43650,43650,43650,0
|
|
20240116,185600,60405154900,43650,43650,43650,43650,0
|
|
20240116,185500,60405154900,43650,43650,43650,43650,0
|
|
20240116,185400,60405154900,43650,43650,43650,43650,0
|
|
20240116,185300,60405154900,43650,43650,43650,43650,0
|
|
20240116,185200,60405154900,43650,43650,43650,43650,0
|
|
20240116,185100,60405154900,43650,43650,43650,43650,0
|
|
20240116,185000,60405154900,43650,43650,43650,43650,0
|
|
20240116,184900,60405154900,43650,43650,43650,43650,0
|
|
20240116,184800,60405154900,43650,43650,43650,43650,0
|
|
20240116,184700,60405154900,43650,43650,43650,43650,0
|
|
20240116,184600,60405154900,43650,43650,43650,43650,0
|
|
20240116,184500,60405154900,43650,43650,43650,43650,0
|
|
20240116,184400,60405154900,43650,43650,43650,43650,0
|
|
20240116,184300,60405154900,43650,43650,43650,43650,0
|
|
20240116,184200,60405154900,43650,43650,43650,43650,0
|
|
20240116,184100,60405154900,43650,43650,43650,43650,0
|
|
20240116,184000,60405154900,43650,43650,43650,43650,0
|
|
20240116,183900,60405154900,43650,43650,43650,43650,0
|
|
20240116,183800,60405154900,43650,43650,43650,43650,0
|
|
20240116,183700,60405154900,43650,43650,43650,43650,0
|
|
20240116,183600,60405154900,43650,43650,43650,43650,0
|
|
20240116,183500,60405154900,43650,43650,43650,43650,0
|
|
20240116,183400,60405154900,43650,43650,43650,43650,0
|
|
20240116,183300,60405154900,43650,43650,43650,43650,0
|
|
20240116,183200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,183100,60405154900,43650,43650,43650,43650,0
|
|
20240116,183000,60405154900,43650,43650,43650,43650,0
|
|
20240116,182900,60405154900,43650,43650,43650,43650,0
|
|
20240116,182800,60405154900,43650,43650,43650,43650,0
|
|
20240116,182700,60405154900,43650,43650,43650,43650,0
|
|
20240116,182600,60405154900,43650,43650,43650,43650,0
|
|
20240116,182500,60405154900,43650,43650,43650,43650,0
|
|
20240116,182400,60405154900,43650,43650,43650,43650,0
|
|
20240116,182300,60405154900,43650,43650,43650,43650,0
|
|
20240116,182200,60405154900,43650,43650,43650,43650,0
|
|
20240116,182100,60405154900,43650,43650,43650,43650,0
|
|
20240116,182000,60405154900,43650,43650,43650,43650,0
|
|
20240116,181900,60405154900,43650,43650,43650,43650,0
|
|
20240116,181800,60405154900,43650,43650,43650,43650,0
|
|
20240116,181700,60405154900,43650,43650,43650,43650,0
|
|
20240116,181600,60405154900,43650,43650,43650,43650,0
|
|
20240116,181500,60405154900,43650,43650,43650,43650,0
|
|
20240116,181400,60405154900,43650,43650,43650,43650,0
|
|
20240116,181300,60405154900,43650,43650,43650,43650,0
|
|
20240116,181200,60405154900,43650,43650,43650,43650,0
|
|
20240116,181100,60405154900,43650,43650,43650,43650,0
|
|
20240116,181000,60405154900,43650,43650,43650,43650,0
|
|
20240116,180900,60405154900,43650,43650,43650,43650,0
|
|
20240116,180800,60405154900,43650,43650,43650,43650,0
|
|
20240116,180700,60405154900,43650,43650,43650,43650,0
|
|
20240116,180600,60405154900,43650,43650,43650,43650,0
|
|
20240116,180500,60405154900,43650,43650,43650,43650,0
|
|
20240116,180400,60405154900,43650,43650,43650,43650,0
|
|
20240116,180300,60405154900,43650,43650,43650,43650,0
|
|
20240116,180200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,180100,60405154900,43650,43650,43650,43650,0
|
|
20240116,180000,60405154900,43650,43650,43650,43650,0
|
|
20240116,175900,60405154900,43650,43650,43650,43650,0
|
|
20240116,175800,60405154900,43650,43650,43650,43650,0
|
|
20240116,175700,60405154900,43650,43650,43650,43650,0
|
|
20240116,175600,60405154900,43650,43650,43650,43650,0
|
|
20240116,175500,60405154900,43650,43650,43650,43650,0
|
|
20240116,175400,60405154900,43650,43650,43650,43650,0
|
|
20240116,175300,60405154900,43650,43650,43650,43650,0
|
|
20240116,175200,60405154900,43650,43650,43650,43650,0
|
|
20240116,175100,60405154900,43650,43650,43650,43650,0
|
|
20240116,175000,60405154900,43650,43650,43650,43650,0
|
|
20240116,174900,60405154900,43650,43650,43650,43650,0
|
|
20240116,174800,60405154900,43650,43650,43650,43650,0
|
|
20240116,174700,60405154900,43650,43650,43650,43650,0
|
|
20240116,174600,60405154900,43650,43650,43650,43650,0
|
|
20240116,174500,60405154900,43650,43650,43650,43650,0
|
|
20240116,174400,60405154900,43650,43650,43650,43650,0
|
|
20240116,174300,60405154900,43650,43650,43650,43650,0
|
|
20240116,174200,60405154900,43650,43650,43650,43650,0
|
|
20240116,174100,60405154900,43650,43650,43650,43650,0
|
|
20240116,174000,60405154900,43650,43650,43650,43650,0
|
|
20240116,173900,60405154900,43650,43650,43650,43650,0
|
|
20240116,173800,60405154900,43650,43650,43650,43650,0
|
|
20240116,173700,60405154900,43650,43650,43650,43650,0
|
|
20240116,173600,60405154900,43650,43650,43650,43650,0
|
|
20240116,173500,60405154900,43650,43650,43650,43650,0
|
|
20240116,173400,60405154900,43650,43650,43650,43650,0
|
|
20240116,173300,60405154900,43650,43650,43650,43650,0
|
|
20240116,173200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,173100,60405154900,43650,43650,43650,43650,0
|
|
20240116,173000,60405154900,43650,43650,43650,43650,0
|
|
20240116,172900,60405154900,43650,43650,43650,43650,0
|
|
20240116,172800,60405154900,43650,43650,43650,43650,0
|
|
20240116,172700,60405154900,43650,43650,43650,43650,0
|
|
20240116,172600,60405154900,43650,43650,43650,43650,0
|
|
20240116,172500,60405154900,43650,43650,43650,43650,0
|
|
20240116,172400,60405154900,43650,43650,43650,43650,0
|
|
20240116,172300,60405154900,43650,43650,43650,43650,0
|
|
20240116,172200,60405154900,43650,43650,43650,43650,0
|
|
20240116,172100,60405154900,43650,43650,43650,43650,0
|
|
20240116,172000,60405154900,43650,43650,43650,43650,0
|
|
20240116,171900,60405154900,43650,43650,43650,43650,0
|
|
20240116,171800,60405154900,43650,43650,43650,43650,0
|
|
20240116,171700,60405154900,43650,43650,43650,43650,0
|
|
20240116,171600,60405154900,43650,43650,43650,43650,0
|
|
20240116,171500,60405154900,43650,43650,43650,43650,0
|
|
20240116,171400,60405154900,43650,43650,43650,43650,0
|
|
20240116,171300,60405154900,43650,43650,43650,43650,0
|
|
20240116,171200,60405154900,43650,43650,43650,43650,0
|
|
20240116,171100,60405154900,43650,43650,43650,43650,0
|
|
20240116,171000,60405154900,43650,43650,43650,43650,0
|
|
20240116,170900,60405154900,43650,43650,43650,43650,0
|
|
20240116,170800,60405154900,43650,43650,43650,43650,0
|
|
20240116,170700,60405154900,43650,43650,43650,43650,0
|
|
20240116,170600,60405154900,43650,43650,43650,43650,0
|
|
20240116,170500,60405154900,43650,43650,43650,43650,0
|
|
20240116,170400,60405154900,43650,43650,43650,43650,0
|
|
20240116,170300,60405154900,43650,43650,43650,43650,0
|
|
20240116,170200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,170100,60405154900,43650,43650,43650,43650,0
|
|
20240116,170000,60405154900,43650,43650,43650,43650,0
|
|
20240116,165900,60405154900,43650,43650,43650,43650,0
|
|
20240116,165800,60405154900,43650,43650,43650,43650,0
|
|
20240116,165700,60405154900,43650,43650,43650,43650,0
|
|
20240116,165600,60405154900,43650,43650,43650,43650,0
|
|
20240116,165500,60405154900,43650,43650,43650,43650,0
|
|
20240116,165400,60405154900,43650,43650,43650,43650,0
|
|
20240116,165300,60405154900,43650,43650,43650,43650,0
|
|
20240116,165200,60405154900,43650,43650,43650,43650,0
|
|
20240116,165100,60405154900,43650,43650,43650,43650,0
|
|
20240116,165000,60405154900,43650,43650,43650,43650,0
|
|
20240116,164900,60405154900,43650,43650,43650,43650,0
|
|
20240116,164800,60405154900,43650,43650,43650,43650,0
|
|
20240116,164700,60405154900,43650,43650,43650,43650,0
|
|
20240116,164600,60405154900,43650,43650,43650,43650,0
|
|
20240116,164500,60405154900,43650,43650,43650,43650,0
|
|
20240116,164400,60405154900,43650,43650,43650,43650,0
|
|
20240116,164300,60405154900,43650,43650,43650,43650,0
|
|
20240116,164200,60405154900,43650,43650,43650,43650,0
|
|
20240116,164100,60405154900,43650,43650,43650,43650,0
|
|
20240116,164000,60405154900,43650,43650,43650,43650,0
|
|
20240116,163900,60405154900,43650,43650,43650,43650,0
|
|
20240116,163800,60405154900,43650,43650,43650,43650,0
|
|
20240116,163700,60405154900,43650,43650,43650,43650,0
|
|
20240116,163600,60405154900,43650,43650,43650,43650,0
|
|
20240116,163500,60405154900,43650,43650,43650,43650,0
|
|
20240116,163400,60405154900,43650,43650,43650,43650,0
|
|
20240116,163300,60405154900,43650,43650,43650,43650,0
|
|
20240116,163200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,163100,60405154900,43650,43650,43650,43650,0
|
|
20240116,163000,60405154900,43650,43650,43650,43650,0
|
|
20240116,162900,60405154900,43650,43650,43650,43650,0
|
|
20240116,162800,60405154900,43650,43650,43650,43650,0
|
|
20240116,162700,60405154900,43650,43650,43650,43650,0
|
|
20240116,162600,60405154900,43650,43650,43650,43650,0
|
|
20240116,162500,60405154900,43650,43650,43650,43650,0
|
|
20240116,162400,60405154900,43650,43650,43650,43650,0
|
|
20240116,162300,60405154900,43650,43650,43650,43650,0
|
|
20240116,162200,60405154900,43650,43650,43650,43650,0
|
|
20240116,162100,60405154900,43650,43650,43650,43650,0
|
|
20240116,162000,60405154900,43650,43650,43650,43650,0
|
|
20240116,161900,60405154900,43650,43650,43650,43650,0
|
|
20240116,161800,60405154900,43650,43650,43650,43650,0
|
|
20240116,161700,60405154900,43650,43650,43650,43650,0
|
|
20240116,161600,60405154900,43650,43650,43650,43650,0
|
|
20240116,161500,60405154900,43650,43650,43650,43650,0
|
|
20240116,161400,60405154900,43650,43650,43650,43650,0
|
|
20240116,161300,60405154900,43650,43650,43650,43650,0
|
|
20240116,161200,60405154900,43650,43650,43650,43650,0
|
|
20240116,161100,60405154900,43650,43650,43650,43650,0
|
|
20240116,161000,60405154900,43650,43650,43650,43650,0
|
|
20240116,160900,60405154900,43650,43650,43650,43650,0
|
|
20240116,160800,60405154900,43650,43650,43650,43650,0
|
|
20240116,160700,60405154900,43650,43650,43650,43650,0
|
|
20240116,160600,60405154900,43650,43650,43650,43650,0
|
|
20240116,160500,60405154900,43650,43650,43650,43650,0
|
|
20240116,160400,60405154900,43650,43650,43650,43650,0
|
|
20240116,160300,60405154900,43650,43650,43650,43650,0
|
|
20240116,160200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,160100,60405154900,43650,43650,43650,43650,0
|
|
20240116,160000,60405154900,43650,43650,43650,43650,0
|
|
20240116,155900,60405154900,43650,43650,43650,43650,0
|
|
20240116,155800,60405154900,43650,43650,43650,43650,0
|
|
20240116,155700,60405154900,43650,43650,43650,43650,0
|
|
20240116,155600,60405154900,43650,43650,43650,43650,0
|
|
20240116,155500,60405154900,43650,43650,43650,43650,0
|
|
20240116,155400,60405154900,43650,43650,43650,43650,0
|
|
20240116,155300,60405154900,43650,43650,43650,43650,0
|
|
20240116,155200,60405154900,43650,43650,43650,43650,0
|
|
20240116,155100,60405154900,43650,43650,43650,43650,0
|
|
20240116,155000,60405154900,43650,43650,43650,43650,0
|
|
20240116,154900,60405154900,43650,43650,43650,43650,0
|
|
20240116,154800,60405154900,43650,43650,43650,43650,0
|
|
20240116,154700,60405154900,43650,43650,43650,43650,0
|
|
20240116,154600,60405154900,43650,43650,43650,43650,0
|
|
20240116,154500,60405154900,43650,43650,43650,43650,0
|
|
20240116,154400,60405154900,43650,43650,43650,43650,0
|
|
20240116,154300,60405154900,43650,43650,43650,43650,0
|
|
20240116,154200,60405154900,43650,43650,43650,43650,0
|
|
20240116,154100,60405154900,43650,43650,43650,43650,0
|
|
20240116,154000,60405154900,43650,43650,43650,43650,0
|
|
20240116,153900,60405154900,43650,43650,43650,43650,0
|
|
20240116,153800,60405154900,43650,43650,43650,43650,0
|
|
20240116,153700,60405154900,43650,43650,43650,43650,0
|
|
20240116,153600,60405154900,43650,43650,43650,43650,0
|
|
20240116,153500,60405154900,43650,43650,43650,43650,0
|
|
20240116,153400,60405154900,43650,43650,43650,43650,0
|
|
20240116,153300,60405154900,43650,43650,43650,43650,0
|
|
20240116,153200,60405154900,43650,43650,43650,43650,16453
|
|
20240116,153100,60405154900,43650,43650,43650,43650,0
|
|
20240116,153000,60405154900,43650,43650,43650,43650,16453
|
|
20240116,152900,59686981450,43600,43600,43600,43600,0
|
|
20240116,152800,59686981450,43600,43600,43600,43600,0
|
|
20240116,152700,59686981450,43600,43600,43600,43600,0
|
|
20240116,152600,59686981450,43600,43600,43600,43600,0
|
|
20240116,152500,59686981450,43600,43600,43600,43600,0
|
|
20240116,152400,59686981450,43600,43600,43600,43600,0
|
|
20240116,152300,59686981450,43600,43600,43600,43600,0
|
|
20240116,152200,59686981450,43600,43600,43600,43600,0
|
|
20240116,152100,59686981450,43600,43600,43600,43600,0
|
|
20240116,152000,59686981450,43600,43600,43600,43600,0
|
|
20240116,151900,59686981450,43600,43750,43850,43600,4292
|
|
20240116,151800,59499574100,43700,44200,44300,43600,6316
|
|
20240116,151700,59222437400,44200,44250,44500,44150,6060
|
|
20240116,151600,58953700350,44250,44000,44250,44000,3153
|
|
20240116,151500,58814506750,44000,43950,44050,43900,2348
|
|
20240116,151400,58711227700,43950,43700,44000,43700,2753
|
|
20240116,151300,58590512600,43700,43800,43900,43700,1894
|
|
20240116,151200,58507598200,43800,43900,44000,43800,1525
|
|
20240116,151100,58440681050,43900,44350,44450,43500,11900
|
|
20240116,151000,57915296400,44350,44200,44500,44200,8194
|
|
20240116,150900,57551601850,44400,43650,44450,43650,13392
|
|
20240116,150800,56960030800,43600,43900,44050,43550,6728
|
|
20240116,150700,56664639750,43900,43700,43950,43550,3439
|
|
20240116,150600,56514062200,43700,43550,43700,43500,2124
|
|
20240116,150500,56421507000,43550,43850,44050,43500,4328
|
|
20240116,150400,56232252900,43750,43350,43800,43250,7268
|
|
20240116,150300,55916879900,43350,43700,43800,43350,27499
|
|
20240116,150200,54719227800,43700,44050,44250,43700,5269
|
|
20240116,150100,54487590000,44000,44100,44100,43750,12483
|
|
20240116,150000,53939022850,44100,44100,44150,43800,17276
|
|
20240116,145900,53179690800,44100,44650,44650,43800,33519
|
|
20240116,145800,51696876300,44650,45800,46450,44250,104457
|
|
20240116,145700,46949546350,45700,45700,45950,44950,54782
|
|
20240116,145600,44455885900,45600,44100,45700,44050,52389
|
|
20240116,145500,42095252200,44100,44050,44100,44000,2300
|
|
20240116,145400,41993900800,44050,44100,44150,44050,1296
|
|
20240116,145300,41936745450,44100,44150,44200,44000,2202
|
|
20240116,145200,41839575950,44200,44000,44200,44000,1969
|
|
20240116,145100,41752687300,44000,44050,44150,44000,938
|
|
20240116,145000,41711367300,44050,43900,44150,43900,2218
|
|
20240116,144900,41613657450,43900,44000,44000,43850,314
|
|
20240116,144800,41599858450,44000,43700,44000,43700,2042
|
|
20240116,144700,41510345750,43800,43800,43900,43700,1026
|
|
20240116,144600,41465404100,43850,43700,43850,43700,769
|
|
20240116,144500,41431738950,43700,43800,43800,43700,228
|
|
20240116,144400,41421757500,43800,43950,43950,43650,3569
|
|
20240116,144300,41265583600,43950,44050,44150,43800,4703
|
|
20240116,144200,41058757400,44150,44050,44150,44000,2744
|
|
20240116,144100,40937788900,44050,44100,44150,44000,2546
|
|
20240116,144000,40825575700,44100,43950,44100,43900,4521
|
|
20240116,143900,40626493200,43950,43900,43950,43800,995
|
|
20240116,143800,40582819250,43850,43850,43900,43800,721
|
|
20240116,143700,40551192700,43850,43850,43900,43850,461
|
|
20240116,143600,40530963350,43850,43850,43900,43850,630
|
|
20240116,143500,40503336500,43850,43800,43900,43800,463
|
|
20240116,143400,40483028650,43800,43700,43900,43650,412
|
|
20240116,143300,40464989500,43700,43600,43700,43600,871
|
|
20240116,143200,40426941900,43650,43700,43700,43600,1500
|
|
20240116,143100,40361471600,43650,43700,43750,43650,368
|
|
20240116,143000,40345388400,43700,43700,43700,43650,512
|
|
20240116,142900,40323021900,43650,43750,43800,43650,349
|
|
20240116,142800,40307763400,43750,43750,43800,43650,1921
|
|
20240116,142700,40223785450,43750,43750,43800,43700,242
|
|
20240116,142600,40213201800,43750,43900,43900,43750,1193
|
|
20240116,142500,40160954500,43900,43850,44000,43800,597
|
|
20240116,142400,40134747200,44000,44000,44000,43850,1623
|
|
20240116,142300,40063442900,44000,43950,44000,43950,602
|
|
20240116,142200,40036969200,44000,44000,44050,43950,722
|
|
20240116,142100,40005195450,44000,43950,44000,43900,2084
|
|
20240116,142000,39913539150,43950,43850,43950,43850,1253
|
|
20240116,141900,39858484050,43850,43850,43950,43800,1441
|
|
20240116,141800,39795255150,43850,43900,43900,43850,703
|
|
20240116,141700,39764426100,43850,43800,43850,43800,890
|
|
20240116,141600,39725428650,43750,43900,43900,43650,1355
|
|
20240116,141500,39666134300,43850,43850,43900,43850,388
|
|
20240116,141400,39649114200,43850,43950,44000,43700,1709
|
|
20240116,141300,39574158650,43950,43950,44050,43900,1040
|
|
20240116,141200,39528399450,43950,44050,44100,43950,1471
|
|
20240116,141100,39463650700,44050,43900,44100,43900,2666
|
|
20240116,141000,39346343400,43900,43800,44000,43800,3630
|
|
20240116,140900,39186870800,43800,43650,43850,43650,4025
|
|
20240116,140800,39010822900,43650,43600,43750,43600,823
|
|
20240116,140700,38974865500,43600,43600,43650,43600,530
|
|
20240116,140600,38951745400,43600,43550,43650,43550,374
|
|
20240116,140500,38935432450,43600,43550,43600,43550,482
|
|
20240116,140400,38914427600,43600,43450,43600,43450,789
|
|
20240116,140300,38880090900,43450,43450,43500,43400,559
|
|
20240116,140200,38855814500,43450,43500,43500,43400,443
|
|
20240116,140100,38836555600,43400,43350,43500,43250,654
|
|
20240116,140000,38808232500,43300,43400,43500,43300,795
|
|
20240116,135900,38773741150,43400,43400,43450,43350,553
|
|
20240116,135800,38749750650,43350,43400,43500,43350,395
|
|
20240116,135700,38732611100,43400,43500,43500,43400,1350
|
|
20240116,135600,38673998150,43500,43550,43600,43450,1262
|
|
20240116,135500,38619063750,43550,43650,43650,43500,622
|
|
20240116,135400,38591972650,43600,43450,43650,43450,2824
|
|
20240116,135300,38468837550,43450,43400,43600,43350,1967
|
|
20240116,135200,38383371550,43350,43350,43400,43350,319
|
|
20240116,135100,38369534550,43300,43400,43400,43300,572
|
|
20240116,135000,38344733900,43400,43400,43400,43350,221
|
|
20240116,134900,38335147000,43400,43550,43550,43400,534
|
|
20240116,134800,38311935450,43500,43550,43550,43500,239
|
|
20240116,134700,38301533350,43550,43450,43550,43400,947
|
|
20240116,134600,38260391400,43500,43550,43600,43500,550
|
|
20240116,134500,38236447650,43500,43550,43550,43500,726
|
|
20240116,134400,38204855050,43550,43600,43600,43550,394
|
|
20240116,134300,38187690700,43550,43550,43600,43550,521
|
|
20240116,134200,38164983950,43550,43550,43550,43450,805
|
|
20240116,134100,38129941150,43550,43450,43550,43400,1925
|
|
20240116,134000,38046229050,43450,43250,43450,43250,274
|
|
20240116,133900,38034344750,43450,43500,43550,43250,1165
|
|
20240116,133800,37983779700,43500,43650,43650,43500,921
|
|
20240116,133700,37943640000,43600,43550,43650,43500,2327
|
|
20240116,133600,37842106000,43600,43450,43650,43450,2247
|
|
20240116,133500,37744310100,43450,43350,43450,43350,851
|
|
20240116,133400,37707346800,43400,43250,43400,43250,762
|
|
20240116,133300,37674343050,43250,43250,43300,43200,1053
|
|
20240116,133200,37628774750,43200,43200,43300,43200,465
|
|
20240116,133100,37608679950,43150,43050,43150,43000,1098
|
|
20240116,133000,37561366050,43050,43000,43050,42950,1916
|
|
20240116,132900,37478978350,43050,43100,43150,43000,1447
|
|
20240116,132800,37416673750,43100,43200,43500,43000,10434
|
|
20240116,132700,36966900750,43200,43250,43300,43200,1509
|
|
20240116,132600,36901669400,43250,43350,43400,43250,717
|
|
20240116,132500,36870605400,43350,43300,43350,43300,306
|
|
20240116,132400,36857348850,43300,43200,43350,43200,241
|
|
20240116,132300,36846916450,43300,43300,43350,43200,1093
|
|
20240116,132200,36799643450,43300,43400,43400,43300,147
|
|
20240116,132100,36793274600,43300,43450,43500,43300,821
|
|
20240116,132000,36757658650,43450,43450,43500,43450,372
|
|
20240116,131900,36741481300,43500,43400,43500,43400,212
|
|
20240116,131800,36732265350,43400,43500,43500,43400,287
|
|
20240116,131700,36719808500,43400,43400,43450,43400,298
|
|
20240116,131600,36706874600,43400,43200,43450,43200,367
|
|
20240116,131500,36690961150,43200,43450,43450,43200,1986
|
|
20240116,131400,36604898600,43400,43450,43500,43400,67
|
|
20240116,131300,36601988500,43400,43500,43600,43400,785
|
|
20240116,131200,36567841700,43500,43650,43700,43400,2440
|
|
20240116,131100,36461825900,43700,43550,43700,43550,332
|
|
20240116,131000,36447342900,43550,43450,43600,43400,1010
|
|
20240116,130900,36403400850,43400,43450,43450,43400,694
|
|
20240116,130800,36373261050,43450,43400,43450,43400,478
|
|
20240116,130700,36352512750,43400,43300,43500,43200,2904
|
|
20240116,130600,36226781000,43300,43450,43500,43300,1065
|
|
20240116,130500,36180593800,43400,43400,43450,43350,723
|
|
20240116,130400,36149213950,43400,43500,43550,43400,901
|
|
20240116,130300,36110036350,43500,43600,43600,43500,1177
|
|
20240116,130200,36058781350,43600,43600,43650,43500,252
|
|
20240116,130100,36047798700,43600,43800,43850,43400,6091
|
|
20240116,130000,35782564100,43850,43950,43950,43800,508
|
|
20240116,125900,35760276200,43900,44000,44050,43900,1117
|
|
20240116,125800,35711157150,44050,44150,44150,44000,1696
|
|
20240116,125700,35636437450,44150,44100,44150,44050,583
|
|
20240116,125600,35610723650,44150,44050,44200,44050,792
|
|
20240116,125500,35575762850,44100,44100,44100,43950,2964
|
|
20240116,125400,35445194450,44100,44100,44150,44050,300
|
|
20240116,125300,35431969350,44100,44150,44150,44000,3305
|
|
20240116,125200,35286254100,44200,43950,44250,43950,3857
|
|
20240116,125100,35116022750,44050,44100,44150,43950,2558
|
|
20240116,125000,35003262550,44100,43850,44100,43850,2606
|
|
20240116,124900,34888600550,43900,43900,43900,43850,130
|
|
20240116,124800,34882894650,43800,43750,43900,43750,2019
|
|
20240116,124700,34794363050,43750,43500,43800,43450,2914
|
|
20240116,124600,34667353300,43500,43700,43700,43450,1144
|
|
20240116,124500,34617553450,43700,43700,43750,43650,826
|
|
20240116,124400,34581452450,43700,43650,43800,43650,622
|
|
20240116,124300,34554266900,43750,43800,43800,43550,1568
|
|
20240116,124200,34485785150,43800,43900,44000,43750,2472
|
|
20240116,124100,34377314800,43900,43950,43950,43850,64
|
|
20240116,124000,34374507800,43850,43950,43950,43700,1910
|
|
20240116,123900,34290770750,43950,44050,44050,43950,303
|
|
20240116,123800,34277445850,44050,44200,44200,43950,2879
|
|
20240116,123700,34150593950,44200,44200,44250,44200,360
|
|
20240116,123600,34134671300,44200,44250,44300,44100,1199
|
|
20240116,123500,34081709400,44250,44300,44350,44100,1835
|
|
20240116,123400,34000517450,44300,44200,44300,44200,1782
|
|
20240116,123300,33921655000,44250,43950,44250,43950,1563
|
|
20240116,123200,33852728250,43900,43950,44050,43900,2318
|
|
20240116,123100,33750797650,43950,44000,44000,43800,1977
|
|
20240116,123000,33663947900,43850,43850,44150,43500,4643
|
|
20240116,122900,33460631850,43850,44100,44150,43800,6052
|
|
20240116,122800,33194559250,44100,44250,44400,44000,5837
|
|
20240116,122700,32936638350,44300,44050,44500,44050,18900
|
|
20240116,122600,32099070650,44000,44000,44100,44000,1730
|
|
20240116,122500,32022896300,44050,44050,44050,44000,825
|
|
20240116,122400,31986569050,44050,44000,44100,43950,1662
|
|
20240116,122300,31913406950,44050,44000,44050,43950,878
|
|
20240116,122200,31874781400,44000,44000,44050,43800,1995
|
|
20240116,122100,31787244200,44050,43950,44050,43950,1377
|
|
20240116,122000,31726653750,43950,44000,44000,43950,652
|
|
20240116,121900,31697981550,44000,43800,44000,43800,4385
|
|
20240116,121800,31505503350,43800,43750,43800,43700,222
|
|
20240116,121700,31495790850,43700,43650,43800,43650,709
|
|
20240116,121600,31464802700,43700,43650,43700,43600,116
|
|
20240116,121500,31459738650,43650,43750,43750,43500,477
|
|
20240116,121400,31438905900,43750,43800,43800,43750,900
|
|
20240116,121300,31399496650,43800,43800,43850,43750,2464
|
|
20240116,121200,31291527850,43800,43500,43800,43500,1277
|
|
20240116,121100,31235639750,43550,43550,43550,43500,1072
|
|
20240116,121000,31188954750,43400,43400,43500,43400,176
|
|
20240116,120900,31181313050,43450,43450,43500,43400,228
|
|
20240116,120800,31171409850,43500,43500,43500,43500,81
|
|
20240116,120700,31167886350,43500,43450,43500,43400,819
|
|
20240116,120600,31132330200,43450,43500,43600,43400,881
|
|
20240116,120500,31093983850,43500,43600,43600,43400,645
|
|
20240116,120400,31065946300,43600,43750,43750,43500,344
|
|
20240116,120300,31050939950,43700,43800,43800,43700,973
|
|
20240116,120200,31008408400,43800,43800,43850,43750,583
|
|
20240116,120100,30982872700,43800,43700,43850,43700,1919
|
|
20240116,120000,30898874600,43700,43600,43700,43550,1002
|
|
20240116,115900,30855150300,43600,43400,43600,43350,1133
|
|
20240116,115800,30805907100,43400,43500,43550,43400,162
|
|
20240116,115700,30798859300,43350,43450,43500,43350,533
|
|
20240116,115600,30775717950,43450,43500,43550,43450,560
|
|
20240116,115500,30751363650,43550,43550,43600,43500,273
|
|
20240116,115400,30739473600,43600,43300,43600,43300,760
|
|
20240116,115300,30706443550,43300,43250,43450,43150,1879
|
|
20240116,115200,30625085600,43300,43200,43400,43100,1438
|
|
20240116,115100,30562929350,43200,43450,43500,43150,2902
|
|
20240116,115000,30437221400,43450,43700,43750,43400,1278
|
|
20240116,114900,30381588700,43750,43750,43850,43400,3306
|
|
20240116,114800,30237265550,43750,43850,43850,43750,1063
|
|
20240116,114700,30190709250,43750,44000,44050,43600,1456
|
|
20240116,114600,30126789150,44050,44300,44300,43950,3897
|
|
20240116,114500,29954784200,44100,44050,44300,44050,6176
|
|
20240116,114400,29681772900,44100,43550,44100,43550,4430
|
|
20240116,114300,29487297300,43650,43600,43650,43550,1888
|
|
20240116,114200,29404981350,43650,43650,43650,43550,601
|
|
20240116,114100,29378760450,43650,43500,43650,43500,666
|
|
20240116,114000,29349713650,43550,43450,43550,43400,219
|
|
20240116,113900,29340194400,43500,43600,43600,43400,357
|
|
20240116,113800,29324657150,43550,43350,43600,43350,1189
|
|
20240116,113700,29272976600,43350,43300,43350,43250,202
|
|
20240116,113600,29264230250,43300,43400,43400,43300,374
|
|
20240116,113500,29248010100,43350,43300,43400,43300,1154
|
|
20240116,113400,29197998850,43350,43300,43400,43250,514
|
|
20240116,113300,29175721150,43300,43450,43500,43250,2350
|
|
20240116,113200,29073822100,43450,43550,43600,43400,734
|
|
20240116,113100,29041876400,43600,43400,43650,43400,2579
|
|
20240116,113000,28929645050,43350,43450,43450,43350,539
|
|
20240116,112900,28906249450,43400,43350,43450,43300,694
|
|
20240116,112800,28876149950,43350,43350,43450,43350,418
|
|
20240116,112700,28858016100,43350,43400,43450,43250,989
|
|
20240116,112600,28815107000,43350,43050,43350,43050,583
|
|
20240116,112500,28789896250,43050,43350,43350,43000,1195
|
|
20240116,112400,28738353900,43350,43300,43400,43250,1316
|
|
20240116,112300,28681357050,43300,43100,43400,43050,2188
|
|
20240116,112200,28586892100,43100,43200,43250,43100,1627
|
|
20240116,112100,28516676800,43250,43050,43250,43050,969
|
|
20240116,112000,28474872150,43100,43150,43250,43100,2029
|
|
20240116,111900,28387290900,43150,43350,43500,43000,5168
|
|
20240116,111800,28163717350,43400,43650,43650,43350,5601
|
|
20240116,111700,27919957500,43650,43900,43950,43650,4582
|
|
20240116,111600,27719380300,43900,44000,44100,43900,2354
|
|
20240116,111500,27615945050,44000,44150,44150,43850,1782
|
|
20240116,111400,27537571800,44150,44100,44150,43800,4785
|
|
20240116,111300,27327005200,44200,44100,44250,43700,4835
|
|
20240116,111200,27113901550,44050,44100,44250,44000,5876
|
|
20240116,111100,26854357050,44100,43850,44200,43850,3915
|
|
20240116,111000,26681853650,44000,43850,44100,43850,3011
|
|
20240116,110900,26549355900,43950,44000,44000,43700,6900
|
|
20240116,110800,26246680700,43950,44050,44200,43850,5361
|
|
20240116,110700,26010666200,44100,44400,44450,43900,16787
|
|
20240116,110600,25268380400,44350,43650,44450,43600,22732
|
|
20240116,110500,24269910750,43700,43250,43700,43100,8643
|
|
20240116,110400,23894105100,43250,43200,43250,43100,1935
|
|
20240116,110300,23810574200,43200,42950,43300,42900,1762
|
|
20240116,110200,23734627400,43000,42900,43050,42850,1951
|
|
20240116,110100,23650935750,42900,43200,43300,42900,3868
|
|
20240116,110000,23484196550,43200,43300,43500,42950,8570
|
|
20240116,105900,23113423200,43300,43400,43500,43300,3372
|
|
20240116,105800,22967130650,43400,43400,43500,43350,3218
|
|
20240116,105700,22827377900,43400,43250,43500,43250,4525
|
|
20240116,105600,22631022000,43400,43150,43500,43150,10595
|
|
20240116,105500,22171856500,43150,42950,43150,42950,5831
|
|
20240116,105400,21920766450,42950,42800,43000,42750,4467
|
|
20240116,105300,21729050700,42750,42750,42850,42750,1104
|
|
20240116,105200,21681805650,42800,42800,42850,42750,853
|
|
20240116,105100,21645306750,42800,42700,42800,42700,1579
|
|
20240116,105000,21577772100,42700,42650,42750,42650,833
|
|
20240116,104900,21542207650,42700,42600,42700,42600,192
|
|
20240116,104800,21534018650,42600,42700,42750,42600,970
|
|
20240116,104700,21492609700,42600,42550,42650,42500,454
|
|
20240116,104600,21473276050,42550,42650,42700,42550,117
|
|
20240116,104500,21468291150,42700,42500,42700,42500,1319
|
|
20240116,104400,21412125100,42550,42500,42550,42500,354
|
|
20240116,104300,21397068400,42500,42550,42550,42500,90
|
|
20240116,104200,21393241900,42550,42300,42700,42300,1058
|
|
20240116,104100,21348242700,42500,42700,42750,41650,6795
|
|
20240116,104000,21061110200,42750,42650,42800,42650,867
|
|
20240116,103900,21024076950,42650,42600,42650,42600,327
|
|
20240116,103800,21010138300,42650,42350,42650,42350,1172
|
|
20240116,103700,20960335750,42500,42500,42550,42350,536
|
|
20240116,103600,20937601650,42550,42500,42650,42500,778
|
|
20240116,103500,20904476850,42500,42550,42600,42500,727
|
|
20240116,103400,20873562950,42550,42400,42650,42400,1539
|
|
20240116,103300,20808130250,42400,42300,42600,42300,1472
|
|
20240116,103200,20745629800,42550,42200,42550,42100,3806
|
|
20240116,103100,20584398900,42200,42400,42400,42200,1823
|
|
20240116,103000,20507386250,42300,42300,42400,42250,3221
|
|
20240116,102900,20370954250,42300,42150,42350,42150,1845
|
|
20240116,102800,20292934350,42150,42100,42300,42050,4214
|
|
20240116,102700,20115077000,42000,41700,42100,41700,4787
|
|
20240116,102600,19914346000,41700,41500,41750,41500,1611
|
|
20240116,102500,19847177500,41550,41550,41550,41500,185
|
|
20240116,102400,19839490950,41550,41550,41600,41550,338
|
|
20240116,102300,19825446600,41600,41500,41600,41500,222
|
|
20240116,102200,19816225400,41500,41550,41550,41500,1012
|
|
20240116,102100,19774226850,41550,41650,41650,41500,370
|
|
20240116,102000,19758847150,41650,41450,41650,41450,1027
|
|
20240116,101900,19716150550,41500,41500,41550,41400,229
|
|
20240116,101800,19706647050,41400,41350,41400,41350,113
|
|
20240116,101700,19701973000,41350,41400,41400,41350,1055
|
|
20240116,101600,19658343950,41400,41450,41450,41400,454
|
|
20240116,101500,19639540350,41500,41650,41700,41500,3908
|
|
20240116,101400,19476985650,41650,41650,41750,41550,5673
|
|
20240116,101300,19240695550,41650,41550,41650,41550,638
|
|
20240116,101200,19214162300,41550,41550,41650,41500,1594
|
|
20240116,101100,19147973450,41550,41200,41550,41200,2128
|
|
20240116,101000,19059800300,41150,41000,41150,40950,1427
|
|
20240116,100900,19001212850,41000,41100,41200,41000,1909
|
|
20240116,100800,18922842200,41050,40700,41050,40700,1844
|
|
20240116,100700,18847593800,40650,40900,41000,40350,4518
|
|
20240116,100600,18663727550,40850,41100,41150,40800,5130
|
|
20240116,100500,18453347550,41100,41400,41450,41050,3923
|
|
20240116,100400,18291388500,41450,41300,41500,41250,4363
|
|
20240116,100300,18110840350,41300,41500,41500,41200,3797
|
|
20240116,100200,17953881200,41450,41450,41550,41150,8974
|
|
20240116,100100,17583767200,41450,41300,41600,41300,3560
|
|
20240116,100000,17436082850,41300,41650,41750,41200,12211
|
|
20240116,095900,16929706250,41650,41800,41850,41600,2849
|
|
20240116,095800,16810898600,41850,42100,42100,41750,2077
|
|
20240116,095700,16723833700,42150,42250,42250,42150,1005
|
|
20240116,095600,16681414500,42200,42250,42300,42200,2455
|
|
20240116,095500,16577642900,42250,42100,42300,42050,3008
|
|
20240116,095400,16450665850,42100,41950,42100,41950,433
|
|
20240116,095300,16432477400,42000,41950,42100,41900,1047
|
|
20240116,095200,16388547550,42000,42150,42150,41900,2771
|
|
20240116,095100,16272144000,42150,42450,42500,41700,17157
|
|
20240116,095000,15553132200,42250,42550,42600,42250,2966
|
|
20240116,094900,15427446550,42600,42550,42600,42500,1540
|
|
20240116,094800,15361877700,42600,42550,42600,42500,559
|
|
20240116,094700,15338104450,42550,42400,42600,42350,2007
|
|
20240116,094600,15252814850,42600,41950,42600,41950,5476
|
|
20240116,094500,15021479400,41950,42050,42200,41950,3929
|
|
20240116,094400,14856227600,42050,42150,42400,42050,2997
|
|
20240116,094300,14729783800,42100,42550,42650,42100,9397
|
|
20240116,094200,14332907850,42650,43000,43000,42600,3821
|
|
20240116,094100,14169407500,42950,42850,43200,42850,5979
|
|
20240116,094000,13912214450,42850,42550,43100,42550,10860
|
|
20240116,093900,13446725950,42550,42350,42550,42250,2917
|
|
20240116,093800,13322982550,42350,42500,42500,42350,954
|
|
20240116,093700,13282497150,42500,42450,42650,42400,5550
|
|
20240116,093600,13046205000,42450,42300,42550,42250,4735
|
|
20240116,093500,12845334100,42300,41950,42350,41950,4812
|
|
20240116,093400,12642333300,42000,41850,42100,41800,2858
|
|
20240116,093300,12522273300,41800,41800,42000,41500,16917
|
|
20240116,093200,11816774550,41800,42450,42500,41700,17645
|
|
20240116,093100,11074788750,42500,42650,42750,42500,3717
|
|
20240116,093000,10916403150,42650,42500,42700,42300,5130
|
|
20240116,092900,10698465400,42500,42500,42750,42250,20893
|
|
20240116,092800,9810605300,42500,43400,43500,42450,9562
|
|
20240116,092700,9398902950,43400,43150,43400,43050,5292
|
|
20240116,092600,9170145750,43200,43050,43200,43050,2470
|
|
20240116,092500,9063503150,43050,42800,43200,42800,4208
|
|
20240116,092400,8882292000,42850,43250,43350,42750,5721
|
|
20240116,092300,8635804950,43250,43100,43400,43000,6383
|
|
20240116,092200,8359837000,43000,43100,43100,42950,1720
|
|
20240116,092100,8285832300,43100,42950,43150,42950,3342
|
|
20240116,092000,8142045750,42950,43200,43200,42900,1378
|
|
20240116,091900,8082724600,43250,42950,43250,42950,3908
|
|
20240116,091800,7914409300,43000,42800,43000,42800,851
|
|
20240116,091700,7877924100,42800,43100,43100,42750,3912
|
|
20240116,091600,7710106300,43100,42900,43300,42850,8810
|
|
20240116,091500,7330176350,42900,42800,42900,42700,1681
|
|
20240116,091400,7258212900,42750,43100,43150,42750,7297
|
|
20240116,091300,6944441800,43100,42400,43100,42350,10510
|
|
20240116,091200,6494297350,42400,42450,42500,42350,1941
|
|
20240116,091100,6411951400,42350,42850,42900,42250,10825
|
|
20240116,091000,5950995450,42700,43350,43350,42500,16297
|
|
20240116,090900,5252428850,43250,42950,43850,42800,40939
|
|
20240116,090800,3473768900,42950,42250,43250,42150,25709
|
|
20240116,090700,2372257300,42250,42450,42500,42200,1125
|
|
20240116,090600,2324591300,42400,42150,42600,42100,8007
|
|
20240116,090500,1985902500,42150,42350,42400,42000,2229
|
|
20240116,090400,1891961650,42400,42050,42400,42050,2625
|
|
20240116,090300,1781160150,42100,41900,42100,41600,5686
|
|
20240116,090200,1542778150,42100,42600,42800,41900,11395
|
|
20240116,090100,1058208500,42600,41600,42600,41600,7783
|
|
20240116,090000,729751200,41600,42250,42250,41550,16063
|