726 lines
39 KiB
CSV
726 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,210300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,210200,25326428550,43200,43200,43200,43200,0
|
|
20240117,210100,25326428550,43200,43200,43200,43200,0
|
|
20240117,210000,25326428550,43200,43200,43200,43200,0
|
|
20240117,205900,25326428550,43200,43200,43200,43200,0
|
|
20240117,205800,25326428550,43200,43200,43200,43200,0
|
|
20240117,205700,25326428550,43200,43200,43200,43200,0
|
|
20240117,205600,25326428550,43200,43200,43200,43200,0
|
|
20240117,205500,25326428550,43200,43200,43200,43200,0
|
|
20240117,205400,25326428550,43200,43200,43200,43200,0
|
|
20240117,205300,25326428550,43200,43200,43200,43200,0
|
|
20240117,205200,25326428550,43200,43200,43200,43200,0
|
|
20240117,205100,25326428550,43200,43200,43200,43200,0
|
|
20240117,205000,25326428550,43200,43200,43200,43200,0
|
|
20240117,204900,25326428550,43200,43200,43200,43200,0
|
|
20240117,204800,25326428550,43200,43200,43200,43200,0
|
|
20240117,204700,25326428550,43200,43200,43200,43200,0
|
|
20240117,204600,25326428550,43200,43200,43200,43200,0
|
|
20240117,204500,25326428550,43200,43200,43200,43200,0
|
|
20240117,204400,25326428550,43200,43200,43200,43200,0
|
|
20240117,204300,25326428550,43200,43200,43200,43200,0
|
|
20240117,204200,25326428550,43200,43200,43200,43200,0
|
|
20240117,204100,25326428550,43200,43200,43200,43200,0
|
|
20240117,204000,25326428550,43200,43200,43200,43200,0
|
|
20240117,203900,25326428550,43200,43200,43200,43200,0
|
|
20240117,203800,25326428550,43200,43200,43200,43200,0
|
|
20240117,203700,25326428550,43200,43200,43200,43200,0
|
|
20240117,203600,25326428550,43200,43200,43200,43200,0
|
|
20240117,203500,25326428550,43200,43200,43200,43200,0
|
|
20240117,203400,25326428550,43200,43200,43200,43200,0
|
|
20240117,203300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,203200,25326428550,43200,43200,43200,43200,0
|
|
20240117,203100,25326428550,43200,43200,43200,43200,0
|
|
20240117,203000,25326428550,43200,43200,43200,43200,0
|
|
20240117,202900,25326428550,43200,43200,43200,43200,0
|
|
20240117,202800,25326428550,43200,43200,43200,43200,0
|
|
20240117,202700,25326428550,43200,43200,43200,43200,0
|
|
20240117,202600,25326428550,43200,43200,43200,43200,0
|
|
20240117,202500,25326428550,43200,43200,43200,43200,0
|
|
20240117,202400,25326428550,43200,43200,43200,43200,0
|
|
20240117,202300,25326428550,43200,43200,43200,43200,0
|
|
20240117,202200,25326428550,43200,43200,43200,43200,0
|
|
20240117,202100,25326428550,43200,43200,43200,43200,0
|
|
20240117,202000,25326428550,43200,43200,43200,43200,0
|
|
20240117,201900,25326428550,43200,43200,43200,43200,0
|
|
20240117,201800,25326428550,43200,43200,43200,43200,0
|
|
20240117,201700,25326428550,43200,43200,43200,43200,0
|
|
20240117,201600,25326428550,43200,43200,43200,43200,0
|
|
20240117,201500,25326428550,43200,43200,43200,43200,0
|
|
20240117,201400,25326428550,43200,43200,43200,43200,0
|
|
20240117,201300,25326428550,43200,43200,43200,43200,0
|
|
20240117,201200,25326428550,43200,43200,43200,43200,0
|
|
20240117,201100,25326428550,43200,43200,43200,43200,0
|
|
20240117,201000,25326428550,43200,43200,43200,43200,0
|
|
20240117,200900,25326428550,43200,43200,43200,43200,0
|
|
20240117,200800,25326428550,43200,43200,43200,43200,0
|
|
20240117,200700,25326428550,43200,43200,43200,43200,0
|
|
20240117,200600,25326428550,43200,43200,43200,43200,0
|
|
20240117,200500,25326428550,43200,43200,43200,43200,0
|
|
20240117,200400,25326428550,43200,43200,43200,43200,0
|
|
20240117,200300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,200200,25326428550,43200,43200,43200,43200,0
|
|
20240117,200100,25326428550,43200,43200,43200,43200,0
|
|
20240117,200000,25326428550,43200,43200,43200,43200,0
|
|
20240117,195900,25326428550,43200,43200,43200,43200,0
|
|
20240117,195800,25326428550,43200,43200,43200,43200,0
|
|
20240117,195700,25326428550,43200,43200,43200,43200,0
|
|
20240117,195600,25326428550,43200,43200,43200,43200,0
|
|
20240117,195500,25326428550,43200,43200,43200,43200,0
|
|
20240117,195400,25326428550,43200,43200,43200,43200,0
|
|
20240117,195300,25326428550,43200,43200,43200,43200,0
|
|
20240117,195200,25326428550,43200,43200,43200,43200,0
|
|
20240117,195100,25326428550,43200,43200,43200,43200,0
|
|
20240117,195000,25326428550,43200,43200,43200,43200,0
|
|
20240117,194900,25326428550,43200,43200,43200,43200,0
|
|
20240117,194800,25326428550,43200,43200,43200,43200,0
|
|
20240117,194700,25326428550,43200,43200,43200,43200,0
|
|
20240117,194600,25326428550,43200,43200,43200,43200,0
|
|
20240117,194500,25326428550,43200,43200,43200,43200,0
|
|
20240117,194400,25326428550,43200,43200,43200,43200,0
|
|
20240117,194300,25326428550,43200,43200,43200,43200,0
|
|
20240117,194200,25326428550,43200,43200,43200,43200,0
|
|
20240117,194100,25326428550,43200,43200,43200,43200,0
|
|
20240117,194000,25326428550,43200,43200,43200,43200,0
|
|
20240117,193900,25326428550,43200,43200,43200,43200,0
|
|
20240117,193800,25326428550,43200,43200,43200,43200,0
|
|
20240117,193700,25326428550,43200,43200,43200,43200,0
|
|
20240117,193600,25326428550,43200,43200,43200,43200,0
|
|
20240117,193500,25326428550,43200,43200,43200,43200,0
|
|
20240117,193400,25326428550,43200,43200,43200,43200,0
|
|
20240117,193300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,193200,25326428550,43200,43200,43200,43200,0
|
|
20240117,193100,25326428550,43200,43200,43200,43200,0
|
|
20240117,193000,25326428550,43200,43200,43200,43200,0
|
|
20240117,192900,25326428550,43200,43200,43200,43200,0
|
|
20240117,192800,25326428550,43200,43200,43200,43200,0
|
|
20240117,192700,25326428550,43200,43200,43200,43200,0
|
|
20240117,192600,25326428550,43200,43200,43200,43200,0
|
|
20240117,192500,25326428550,43200,43200,43200,43200,0
|
|
20240117,192400,25326428550,43200,43200,43200,43200,0
|
|
20240117,192300,25326428550,43200,43200,43200,43200,0
|
|
20240117,192200,25326428550,43200,43200,43200,43200,0
|
|
20240117,192100,25326428550,43200,43200,43200,43200,0
|
|
20240117,192000,25326428550,43200,43200,43200,43200,0
|
|
20240117,191900,25326428550,43200,43200,43200,43200,0
|
|
20240117,191800,25326428550,43200,43200,43200,43200,0
|
|
20240117,191700,25326428550,43200,43200,43200,43200,0
|
|
20240117,191600,25326428550,43200,43200,43200,43200,0
|
|
20240117,191500,25326428550,43200,43200,43200,43200,0
|
|
20240117,191400,25326428550,43200,43200,43200,43200,0
|
|
20240117,191300,25326428550,43200,43200,43200,43200,0
|
|
20240117,191200,25326428550,43200,43200,43200,43200,0
|
|
20240117,191100,25326428550,43200,43200,43200,43200,0
|
|
20240117,191000,25326428550,43200,43200,43200,43200,0
|
|
20240117,190900,25326428550,43200,43200,43200,43200,0
|
|
20240117,190800,25326428550,43200,43200,43200,43200,0
|
|
20240117,190700,25326428550,43200,43200,43200,43200,0
|
|
20240117,190600,25326428550,43200,43200,43200,43200,0
|
|
20240117,190500,25326428550,43200,43200,43200,43200,0
|
|
20240117,190400,25326428550,43200,43200,43200,43200,0
|
|
20240117,190300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,190200,25326428550,43200,43200,43200,43200,0
|
|
20240117,190100,25326428550,43200,43200,43200,43200,0
|
|
20240117,190000,25326428550,43200,43200,43200,43200,0
|
|
20240117,185900,25326428550,43200,43200,43200,43200,0
|
|
20240117,185800,25326428550,43200,43200,43200,43200,0
|
|
20240117,185700,25326428550,43200,43200,43200,43200,0
|
|
20240117,185600,25326428550,43200,43200,43200,43200,0
|
|
20240117,185500,25326428550,43200,43200,43200,43200,0
|
|
20240117,185400,25326428550,43200,43200,43200,43200,0
|
|
20240117,185300,25326428550,43200,43200,43200,43200,0
|
|
20240117,185200,25326428550,43200,43200,43200,43200,0
|
|
20240117,185100,25326428550,43200,43200,43200,43200,0
|
|
20240117,185000,25326428550,43200,43200,43200,43200,0
|
|
20240117,184900,25326428550,43200,43200,43200,43200,0
|
|
20240117,184800,25326428550,43200,43200,43200,43200,0
|
|
20240117,184700,25326428550,43200,43200,43200,43200,0
|
|
20240117,184600,25326428550,43200,43200,43200,43200,0
|
|
20240117,184500,25326428550,43200,43200,43200,43200,0
|
|
20240117,184400,25326428550,43200,43200,43200,43200,0
|
|
20240117,184300,25326428550,43200,43200,43200,43200,0
|
|
20240117,184200,25326428550,43200,43200,43200,43200,0
|
|
20240117,184100,25326428550,43200,43200,43200,43200,0
|
|
20240117,184000,25326428550,43200,43200,43200,43200,0
|
|
20240117,183900,25326428550,43200,43200,43200,43200,0
|
|
20240117,183800,25326428550,43200,43200,43200,43200,0
|
|
20240117,183700,25326428550,43200,43200,43200,43200,0
|
|
20240117,183600,25326428550,43200,43200,43200,43200,0
|
|
20240117,183500,25326428550,43200,43200,43200,43200,0
|
|
20240117,183400,25326428550,43200,43200,43200,43200,0
|
|
20240117,183300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,183200,25326428550,43200,43200,43200,43200,0
|
|
20240117,183100,25326428550,43200,43200,43200,43200,0
|
|
20240117,183000,25326428550,43200,43200,43200,43200,0
|
|
20240117,182900,25326428550,43200,43200,43200,43200,0
|
|
20240117,182800,25326428550,43200,43200,43200,43200,0
|
|
20240117,182700,25326428550,43200,43200,43200,43200,0
|
|
20240117,182600,25326428550,43200,43200,43200,43200,0
|
|
20240117,182500,25326428550,43200,43200,43200,43200,0
|
|
20240117,182400,25326428550,43200,43200,43200,43200,0
|
|
20240117,182300,25326428550,43200,43200,43200,43200,0
|
|
20240117,182200,25326428550,43200,43200,43200,43200,0
|
|
20240117,182100,25326428550,43200,43200,43200,43200,0
|
|
20240117,182000,25326428550,43200,43200,43200,43200,0
|
|
20240117,181900,25326428550,43200,43200,43200,43200,0
|
|
20240117,181800,25326428550,43200,43200,43200,43200,0
|
|
20240117,181700,25326428550,43200,43200,43200,43200,0
|
|
20240117,181600,25326428550,43200,43200,43200,43200,0
|
|
20240117,181500,25326428550,43200,43200,43200,43200,0
|
|
20240117,181400,25326428550,43200,43200,43200,43200,0
|
|
20240117,181300,25326428550,43200,43200,43200,43200,0
|
|
20240117,181200,25326428550,43200,43200,43200,43200,0
|
|
20240117,181100,25326428550,43200,43200,43200,43200,0
|
|
20240117,181000,25326428550,43200,43200,43200,43200,0
|
|
20240117,180900,25326428550,43200,43200,43200,43200,0
|
|
20240117,180800,25326428550,43200,43200,43200,43200,0
|
|
20240117,180700,25326428550,43200,43200,43200,43200,0
|
|
20240117,180600,25326428550,43200,43200,43200,43200,0
|
|
20240117,180500,25326428550,43200,43200,43200,43200,0
|
|
20240117,180400,25326428550,43200,43200,43200,43200,0
|
|
20240117,180300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,180200,25326428550,43200,43200,43200,43200,0
|
|
20240117,180100,25326428550,43200,43200,43200,43200,0
|
|
20240117,180000,25326428550,43200,43200,43200,43200,0
|
|
20240117,175900,25326428550,43200,43200,43200,43200,0
|
|
20240117,175800,25326428550,43200,43200,43200,43200,0
|
|
20240117,175700,25326428550,43200,43200,43200,43200,0
|
|
20240117,175600,25326428550,43200,43200,43200,43200,0
|
|
20240117,175500,25326428550,43200,43200,43200,43200,0
|
|
20240117,175400,25326428550,43200,43200,43200,43200,0
|
|
20240117,175300,25326428550,43200,43200,43200,43200,0
|
|
20240117,175200,25326428550,43200,43200,43200,43200,0
|
|
20240117,175100,25326428550,43200,43200,43200,43200,0
|
|
20240117,175000,25326428550,43200,43200,43200,43200,0
|
|
20240117,174900,25326428550,43200,43200,43200,43200,0
|
|
20240117,174800,25326428550,43200,43200,43200,43200,0
|
|
20240117,174700,25326428550,43200,43200,43200,43200,0
|
|
20240117,174600,25326428550,43200,43200,43200,43200,0
|
|
20240117,174500,25326428550,43200,43200,43200,43200,0
|
|
20240117,174400,25326428550,43200,43200,43200,43200,0
|
|
20240117,174300,25326428550,43200,43200,43200,43200,0
|
|
20240117,174200,25326428550,43200,43200,43200,43200,0
|
|
20240117,174100,25326428550,43200,43200,43200,43200,0
|
|
20240117,174000,25326428550,43200,43200,43200,43200,0
|
|
20240117,173900,25326428550,43200,43200,43200,43200,0
|
|
20240117,173800,25326428550,43200,43200,43200,43200,0
|
|
20240117,173700,25326428550,43200,43200,43200,43200,0
|
|
20240117,173600,25326428550,43200,43200,43200,43200,0
|
|
20240117,173500,25326428550,43200,43200,43200,43200,0
|
|
20240117,173400,25326428550,43200,43200,43200,43200,0
|
|
20240117,173300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,173200,25326428550,43200,43200,43200,43200,0
|
|
20240117,173100,25326428550,43200,43200,43200,43200,0
|
|
20240117,173000,25326428550,43200,43200,43200,43200,0
|
|
20240117,172900,25326428550,43200,43200,43200,43200,0
|
|
20240117,172800,25326428550,43200,43200,43200,43200,0
|
|
20240117,172700,25326428550,43200,43200,43200,43200,0
|
|
20240117,172600,25326428550,43200,43200,43200,43200,0
|
|
20240117,172500,25326428550,43200,43200,43200,43200,0
|
|
20240117,172400,25326428550,43200,43200,43200,43200,0
|
|
20240117,172300,25326428550,43200,43200,43200,43200,0
|
|
20240117,172200,25326428550,43200,43200,43200,43200,0
|
|
20240117,172100,25326428550,43200,43200,43200,43200,0
|
|
20240117,172000,25326428550,43200,43200,43200,43200,0
|
|
20240117,171900,25326428550,43200,43200,43200,43200,0
|
|
20240117,171800,25326428550,43200,43200,43200,43200,0
|
|
20240117,171700,25326428550,43200,43200,43200,43200,0
|
|
20240117,171600,25326428550,43200,43200,43200,43200,0
|
|
20240117,171500,25326428550,43200,43200,43200,43200,0
|
|
20240117,171400,25326428550,43200,43200,43200,43200,0
|
|
20240117,171300,25326428550,43200,43200,43200,43200,0
|
|
20240117,171200,25326428550,43200,43200,43200,43200,0
|
|
20240117,171100,25326428550,43200,43200,43200,43200,0
|
|
20240117,171000,25326428550,43200,43200,43200,43200,0
|
|
20240117,170900,25326428550,43200,43200,43200,43200,0
|
|
20240117,170800,25326428550,43200,43200,43200,43200,0
|
|
20240117,170700,25326428550,43200,43200,43200,43200,0
|
|
20240117,170600,25326428550,43200,43200,43200,43200,0
|
|
20240117,170500,25326428550,43200,43200,43200,43200,0
|
|
20240117,170400,25326428550,43200,43200,43200,43200,0
|
|
20240117,170300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,170200,25326428550,43200,43200,43200,43200,0
|
|
20240117,170100,25326428550,43200,43200,43200,43200,0
|
|
20240117,170000,25326428550,43200,43200,43200,43200,0
|
|
20240117,165900,25326428550,43200,43200,43200,43200,0
|
|
20240117,165800,25326428550,43200,43200,43200,43200,0
|
|
20240117,165700,25326428550,43200,43200,43200,43200,0
|
|
20240117,165600,25326428550,43200,43200,43200,43200,0
|
|
20240117,165500,25326428550,43200,43200,43200,43200,0
|
|
20240117,165400,25326428550,43200,43200,43200,43200,0
|
|
20240117,165300,25326428550,43200,43200,43200,43200,0
|
|
20240117,165200,25326428550,43200,43200,43200,43200,0
|
|
20240117,165100,25326428550,43200,43200,43200,43200,0
|
|
20240117,165000,25326428550,43200,43200,43200,43200,0
|
|
20240117,164900,25326428550,43200,43200,43200,43200,0
|
|
20240117,164800,25326428550,43200,43200,43200,43200,0
|
|
20240117,164700,25326428550,43200,43200,43200,43200,0
|
|
20240117,164600,25326428550,43200,43200,43200,43200,0
|
|
20240117,164500,25326428550,43200,43200,43200,43200,0
|
|
20240117,164400,25326428550,43200,43200,43200,43200,0
|
|
20240117,164300,25326428550,43200,43200,43200,43200,0
|
|
20240117,164200,25326428550,43200,43200,43200,43200,0
|
|
20240117,164100,25326428550,43200,43200,43200,43200,0
|
|
20240117,164000,25326428550,43200,43200,43200,43200,0
|
|
20240117,163900,25326428550,43200,43200,43200,43200,0
|
|
20240117,163800,25326428550,43200,43200,43200,43200,0
|
|
20240117,163700,25326428550,43200,43200,43200,43200,0
|
|
20240117,163600,25326428550,43200,43200,43200,43200,0
|
|
20240117,163500,25326428550,43200,43200,43200,43200,0
|
|
20240117,163400,25326428550,43200,43200,43200,43200,0
|
|
20240117,163300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,163200,25326428550,43200,43200,43200,43200,0
|
|
20240117,163100,25326428550,43200,43200,43200,43200,0
|
|
20240117,163000,25326428550,43200,43200,43200,43200,0
|
|
20240117,162900,25326428550,43200,43200,43200,43200,0
|
|
20240117,162800,25326428550,43200,43200,43200,43200,0
|
|
20240117,162700,25326428550,43200,43200,43200,43200,0
|
|
20240117,162600,25326428550,43200,43200,43200,43200,0
|
|
20240117,162500,25326428550,43200,43200,43200,43200,0
|
|
20240117,162400,25326428550,43200,43200,43200,43200,0
|
|
20240117,162300,25326428550,43200,43200,43200,43200,0
|
|
20240117,162200,25326428550,43200,43200,43200,43200,0
|
|
20240117,162100,25326428550,43200,43200,43200,43200,0
|
|
20240117,162000,25326428550,43200,43200,43200,43200,0
|
|
20240117,161900,25326428550,43200,43200,43200,43200,0
|
|
20240117,161800,25326428550,43200,43200,43200,43200,0
|
|
20240117,161700,25326428550,43200,43200,43200,43200,0
|
|
20240117,161600,25326428550,43200,43200,43200,43200,0
|
|
20240117,161500,25326428550,43200,43200,43200,43200,0
|
|
20240117,161400,25326428550,43200,43200,43200,43200,0
|
|
20240117,161300,25326428550,43200,43200,43200,43200,0
|
|
20240117,161200,25326428550,43200,43200,43200,43200,0
|
|
20240117,161100,25326428550,43200,43200,43200,43200,0
|
|
20240117,161000,25326428550,43200,43200,43200,43200,0
|
|
20240117,160900,25326428550,43200,43200,43200,43200,0
|
|
20240117,160800,25326428550,43200,43200,43200,43200,0
|
|
20240117,160700,25326428550,43200,43200,43200,43200,0
|
|
20240117,160600,25326428550,43200,43200,43200,43200,0
|
|
20240117,160500,25326428550,43200,43200,43200,43200,0
|
|
20240117,160400,25326428550,43200,43200,43200,43200,0
|
|
20240117,160300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,160200,25326428550,43200,43200,43200,43200,0
|
|
20240117,160100,25326428550,43200,43200,43200,43200,0
|
|
20240117,160000,25326428550,43200,43200,43200,43200,0
|
|
20240117,155900,25326428550,43200,43200,43200,43200,0
|
|
20240117,155800,25326428550,43200,43200,43200,43200,0
|
|
20240117,155700,25326428550,43200,43200,43200,43200,0
|
|
20240117,155600,25326428550,43200,43200,43200,43200,0
|
|
20240117,155500,25326428550,43200,43200,43200,43200,0
|
|
20240117,155400,25326428550,43200,43200,43200,43200,0
|
|
20240117,155300,25326428550,43200,43200,43200,43200,0
|
|
20240117,155200,25326428550,43200,43200,43200,43200,0
|
|
20240117,155100,25326428550,43200,43200,43200,43200,0
|
|
20240117,155000,25326428550,43200,43200,43200,43200,0
|
|
20240117,154900,25326428550,43200,43200,43200,43200,0
|
|
20240117,154800,25326428550,43200,43200,43200,43200,0
|
|
20240117,154700,25326428550,43200,43200,43200,43200,0
|
|
20240117,154600,25326428550,43200,43200,43200,43200,0
|
|
20240117,154500,25326428550,43200,43200,43200,43200,0
|
|
20240117,154400,25326428550,43200,43200,43200,43200,0
|
|
20240117,154300,25326428550,43200,43200,43200,43200,0
|
|
20240117,154200,25326428550,43200,43200,43200,43200,0
|
|
20240117,154100,25326428550,43200,43200,43200,43200,0
|
|
20240117,154000,25326428550,43200,43200,43200,43200,0
|
|
20240117,153900,25326428550,43200,43200,43200,43200,0
|
|
20240117,153800,25326428550,43200,43200,43200,43200,0
|
|
20240117,153700,25326428550,43200,43200,43200,43200,0
|
|
20240117,153600,25326428550,43200,43200,43200,43200,0
|
|
20240117,153500,25326428550,43200,43200,43200,43200,0
|
|
20240117,153400,25326428550,43200,43200,43200,43200,0
|
|
20240117,153300,25326428550,43200,43200,43200,43200,6311
|
|
20240117,153200,25326428550,43200,43200,43200,43200,0
|
|
20240117,153100,25326428550,43200,43200,43200,43200,0
|
|
20240117,153000,25326428550,43200,43200,43200,43200,6311
|
|
20240117,152900,25053793350,43200,43200,43200,43200,0
|
|
20240117,152800,25053793350,43200,43200,43200,43200,0
|
|
20240117,152700,25053793350,43200,43200,43200,43200,0
|
|
20240117,152600,25053793350,43200,43200,43200,43200,0
|
|
20240117,152500,25053793350,43200,43200,43200,43200,0
|
|
20240117,152400,25053793350,43200,43200,43200,43200,0
|
|
20240117,152300,25053793350,43200,43200,43200,43200,0
|
|
20240117,152200,25053793350,43200,43200,43200,43200,0
|
|
20240117,152100,25053793350,43200,43200,43200,43200,0
|
|
20240117,152000,25053793350,43200,43200,43200,43200,0
|
|
20240117,151900,25053793350,43200,43250,43250,43200,2118
|
|
20240117,151800,24962265800,43250,43150,43250,43100,1746
|
|
20240117,151700,24886955400,43150,43200,43200,43100,695
|
|
20240117,151600,24856951850,43200,43250,43250,43100,997
|
|
20240117,151500,24813889400,43250,43250,43250,43200,388
|
|
20240117,151400,24797116700,43250,43100,43250,43100,1153
|
|
20240117,151300,24747329950,43100,43150,43200,43050,1201
|
|
20240117,151200,24695524950,43150,43150,43250,43150,395
|
|
20240117,151100,24678465400,43200,43250,43250,43150,1107
|
|
20240117,151000,24630631450,43300,43250,43300,43150,921
|
|
20240117,150900,24590825650,43250,43250,43250,43200,886
|
|
20240117,150800,24552542750,43250,43350,43400,43250,2104
|
|
20240117,150700,24461403100,43350,43350,43450,43300,1587
|
|
20240117,150600,24392572000,43300,43200,43350,43200,1620
|
|
20240117,150500,24322431200,43250,43050,43250,43000,2918
|
|
20240117,150400,24196501150,43050,43050,43050,43000,418
|
|
20240117,150300,24178509650,43050,43050,43050,42950,702
|
|
20240117,150200,24148307050,43100,42750,43100,42750,2638
|
|
20240117,150100,24035214050,42750,42650,42750,42650,229
|
|
20240117,150000,24025428500,42700,42800,42800,42700,553
|
|
20240117,145900,24001802700,42800,42850,42850,42800,163
|
|
20240117,145800,23994822900,42850,42850,42850,42800,964
|
|
20240117,145700,23953534850,42850,42800,42850,42800,289
|
|
20240117,145600,23941155700,42850,42750,42850,42750,641
|
|
20240117,145500,23913714050,42750,42600,42750,42600,1404
|
|
20240117,145400,23853770800,42650,42550,42650,42500,565
|
|
20240117,145300,23829717850,42550,42500,42550,42450,838
|
|
20240117,145200,23794099800,42500,42450,42500,42450,273
|
|
20240117,145100,23782505700,42500,42400,42500,42400,1458
|
|
20240117,145000,23720649250,42400,42500,42550,42350,1415
|
|
20240117,144900,23660625950,42550,42500,42550,42350,4129
|
|
20240117,144800,23485484800,42500,42600,42600,42500,564
|
|
20240117,144700,23461492600,42550,42650,42650,42550,381
|
|
20240117,144600,23445273050,42650,42600,42650,42550,151
|
|
20240117,144500,23438835450,42500,42750,42750,42500,1884
|
|
20240117,144400,23358625900,42750,42700,42750,42700,263
|
|
20240117,144300,23347390200,42700,42650,42750,42650,324
|
|
20240117,144200,23333561500,42650,42600,42650,42500,3749
|
|
20240117,144100,23174136300,42550,42650,42650,42550,734
|
|
20240117,144000,23142870100,42650,42600,42650,42600,124
|
|
20240117,143900,23137583600,42650,42600,42650,42550,1095
|
|
20240117,143800,23090935800,42600,42600,42650,42600,494
|
|
20240117,143700,23069887550,42600,42650,42650,42600,147
|
|
20240117,143600,23063618350,42650,42650,42650,42550,282
|
|
20240117,143500,23051604050,42650,42650,42700,42600,606
|
|
20240117,143400,23025780600,42700,42700,42750,42650,499
|
|
20240117,143300,23004489500,42750,42700,42750,42700,124
|
|
20240117,143200,22999190150,42700,42750,42750,42700,254
|
|
20240117,143100,22988337350,42700,42750,42750,42650,438
|
|
20240117,143000,22969651050,42650,42800,42800,42650,469
|
|
20240117,142900,22949617650,42800,42800,42800,42700,224
|
|
20240117,142800,22940040900,42800,42700,42800,42650,1777
|
|
20240117,142700,22864159250,42650,42700,42700,42650,843
|
|
20240117,142600,22828200450,42700,42800,42800,42650,1033
|
|
20240117,142500,22784092750,42800,42800,42800,42750,119
|
|
20240117,142400,22779000900,42800,42800,42800,42750,200
|
|
20240117,142300,22770444450,42750,42750,42800,42750,145
|
|
20240117,142200,22764242300,42800,42750,42800,42750,198
|
|
20240117,142100,22755772050,42800,42800,42800,42750,124
|
|
20240117,142000,22750467600,42800,42800,42800,42750,103
|
|
20240117,141900,22746059850,42850,42850,42900,42700,596
|
|
20240117,141800,22720579800,42800,42900,42900,42800,348
|
|
20240117,141700,22705674200,42900,42850,42900,42850,299
|
|
20240117,141600,22692857700,42850,42950,42950,42850,173
|
|
20240117,141500,22685437250,42950,42950,42950,42900,84
|
|
20240117,141400,22681830200,42950,42950,42950,42850,533
|
|
20240117,141300,22658976100,42950,43000,43000,42950,60
|
|
20240117,141200,22656397100,42950,43050,43100,42900,4925
|
|
20240117,141100,22444867350,43100,43000,43100,43000,205
|
|
20240117,141000,22436042450,43050,43100,43100,43000,245
|
|
20240117,140900,22425500600,43050,43100,43100,43000,1291
|
|
20240117,140800,22369952450,43150,43150,43150,43050,559
|
|
20240117,140700,22345859550,43150,43250,43250,43100,86
|
|
20240117,140600,22342146700,43250,43250,43250,43150,1316
|
|
20240117,140500,22285323800,43250,43250,43250,43200,259
|
|
20240117,140400,22274123400,43250,43200,43250,43200,109
|
|
20240117,140300,22269411550,43200,43150,43200,43150,181
|
|
20240117,140200,22261593800,43200,43250,43250,43150,112
|
|
20240117,140100,22256756000,43150,43150,43250,43150,1150
|
|
20240117,140000,22207069150,43150,43200,43250,43150,510
|
|
20240117,135900,22185044800,43250,43250,43250,43200,211
|
|
20240117,135800,22175924450,43250,43300,43300,43200,184
|
|
20240117,135700,22167966250,43250,43300,43300,43250,448
|
|
20240117,135600,22148582150,43300,43250,43350,43250,471
|
|
20240117,135500,22128198250,43250,43150,43250,43150,612
|
|
20240117,135400,22101754100,43200,43200,43250,43150,523
|
|
20240117,135300,22079158900,43150,43150,43200,43100,1336
|
|
20240117,135200,22021501950,43100,43200,43250,43100,1420
|
|
20240117,135100,21960212850,43200,43250,43250,43150,248
|
|
20240117,135000,21949495550,43250,43150,43250,43100,667
|
|
20240117,134900,21920690750,43100,42950,43100,42950,658
|
|
20240117,134800,21892371600,43000,43000,43000,42950,180
|
|
20240117,134700,21884633900,42950,43000,43000,42950,136
|
|
20240117,134600,21878788200,43050,43050,43050,43000,146
|
|
20240117,134500,21872504650,43000,42950,43050,42950,293
|
|
20240117,134400,21859907000,43000,43050,43050,42950,298
|
|
20240117,134300,21847090950,43000,43000,43050,43000,204
|
|
20240117,134200,21838311750,43000,42750,43050,42750,1314
|
|
20240117,134100,21781967950,42750,42700,42750,42650,311
|
|
20240117,134000,21768686450,42700,42700,42700,42650,76
|
|
20240117,133900,21765441650,42700,42650,42700,42650,536
|
|
20240117,133800,21742573800,42650,42750,42750,42650,548
|
|
20240117,133700,21719184500,42700,42700,42800,42700,343
|
|
20240117,133600,21704530150,42700,42800,42800,42700,1225
|
|
20240117,133500,21652171400,42750,42750,42800,42700,284
|
|
20240117,133400,21640035450,42750,42800,42800,42700,180
|
|
20240117,133300,21632341150,42750,42800,42800,42750,136
|
|
20240117,133200,21626523250,42800,42900,42900,42750,350
|
|
20240117,133100,21611546300,42850,42950,42950,42850,211
|
|
20240117,133000,21602490100,42900,42950,42950,42850,161
|
|
20240117,132900,21595583650,42950,42850,42950,42850,122
|
|
20240117,132800,21590349650,42850,42950,43000,42850,201
|
|
20240117,132700,21581728100,42900,42800,43000,42800,545
|
|
20240117,132600,21558347850,42750,43000,43000,42750,1075
|
|
20240117,132500,21512287900,42950,42950,43000,42900,268
|
|
20240117,132400,21500783850,42950,42950,42950,42900,206
|
|
20240117,132300,21491941500,42950,42900,42950,42900,179
|
|
20240117,132200,21484257800,42950,42950,43000,42950,107
|
|
20240117,132100,21479658850,42900,43100,43100,42900,742
|
|
20240117,132000,21447772200,43100,43050,43100,43000,352
|
|
20240117,131900,21432619350,43050,43000,43300,43000,3797
|
|
20240117,131800,21268898850,42950,42900,42950,42850,299
|
|
20240117,131700,21256069250,42950,42850,42950,42800,676
|
|
20240117,131600,21227075950,42850,42650,42850,42600,316
|
|
20240117,131500,21213574250,42600,42600,42700,42550,517
|
|
20240117,131400,21191552350,42550,42600,42600,42550,1412
|
|
20240117,131300,21131421800,42650,42650,42650,42650,24
|
|
20240117,131200,21130398200,42650,42750,42750,42600,806
|
|
20240117,131100,21095962900,42750,42750,42800,42750,81
|
|
20240117,131000,21092499750,42800,42800,42800,42750,308
|
|
20240117,130900,21079318850,42800,42850,42850,42750,232
|
|
20240117,130800,21069386350,42900,42900,42900,42850,202
|
|
20240117,130700,21060725200,42900,42850,42900,42850,298
|
|
20240117,130600,21047955500,42850,42850,42850,42850,338
|
|
20240117,130500,21033472200,42850,42700,42850,42700,294
|
|
20240117,130400,21020895800,42700,42700,42700,42700,198
|
|
20240117,130300,21012441200,42650,42650,42700,42650,114
|
|
20240117,130200,21007577550,42650,42650,42700,42650,137
|
|
20240117,130100,21001732450,42700,42600,42700,42600,388
|
|
20240117,130000,20985192100,42650,42650,42700,42600,330
|
|
20240117,125900,20971118600,42650,42650,42700,42650,175
|
|
20240117,125800,20963652650,42650,42650,42650,42600,450
|
|
20240117,125700,20944461650,42600,42700,42700,42600,494
|
|
20240117,125600,20923390900,42700,42750,42750,42650,1108
|
|
20240117,125500,20876094700,42750,42800,42800,42750,91
|
|
20240117,125400,20872202700,42750,42750,42750,42750,238
|
|
20240117,125300,20862028200,42750,42800,42800,42750,120
|
|
20240117,125200,20856897050,42800,42750,42800,42750,291
|
|
20240117,125100,20844452750,42800,42800,42850,42700,946
|
|
20240117,125000,20804001850,42850,42850,42850,42800,115
|
|
20240117,124900,20799077550,42850,42850,42900,42800,178
|
|
20240117,124800,20791454300,42850,42850,42850,42800,190
|
|
20240117,124700,20783317050,42850,42850,42850,42800,92
|
|
20240117,124600,20779376000,42850,42900,42900,42800,348
|
|
20240117,124500,20764466700,42900,42800,42900,42800,535
|
|
20240117,124400,20741558200,42800,42850,42850,42800,388
|
|
20240117,124300,20724933750,42900,42850,42900,42850,148
|
|
20240117,124200,20718591200,42850,42800,42850,42800,374
|
|
20240117,124100,20702579700,42850,42800,42850,42800,316
|
|
20240117,124000,20689051500,42850,42800,42900,42800,113
|
|
20240117,123900,20684209200,42850,42900,42900,42850,169
|
|
20240117,123800,20676966700,42900,43000,43000,42900,162
|
|
20240117,123700,20670008250,43000,42950,43000,42850,730
|
|
20240117,123600,20638699850,42950,42950,43000,42950,121
|
|
20240117,123500,20633502800,42950,43000,43000,42900,322
|
|
20240117,123400,20619674650,43000,43000,43050,42950,98
|
|
20240117,123300,20615461950,43000,43000,43000,42950,247
|
|
20240117,123200,20604842300,43050,43100,43100,43050,172
|
|
20240117,123100,20597436200,43150,43100,43150,43000,539
|
|
20240117,123000,20574230150,43150,43100,43150,43100,191
|
|
20240117,122900,20565996200,43100,43200,43250,43050,978
|
|
20240117,122800,20523754600,43150,43100,43150,43050,195
|
|
20240117,122700,20515346650,43150,43100,43150,43050,184
|
|
20240117,122600,20507413100,43050,43050,43100,43000,344
|
|
20240117,122500,20492605100,43050,43150,43150,43050,414
|
|
20240117,122400,20474759250,43150,43000,43200,43000,975
|
|
20240117,122300,20432788550,42900,43000,43000,42900,443
|
|
20240117,122200,20413763950,42950,42850,43000,42850,741
|
|
20240117,122100,20381972600,42900,42800,42900,42800,263
|
|
20240117,122000,20370704350,42850,42750,42900,42750,530
|
|
20240117,121900,20348014400,42750,42750,42800,42750,326
|
|
20240117,121800,20334075300,42800,42750,42800,42700,455
|
|
20240117,121700,20314632050,42750,42750,42800,42750,345
|
|
20240117,121600,20299882650,42800,42800,42800,42750,197
|
|
20240117,121500,20291455800,42750,42800,42800,42750,306
|
|
20240117,121400,20278371650,42750,42800,42800,42750,1062
|
|
20240117,121300,20232935900,42800,42850,42900,42800,161
|
|
20240117,121200,20226036600,42850,42850,42900,42850,188
|
|
20240117,121100,20217980550,42850,42850,42900,42850,506
|
|
20240117,121000,20196297350,42900,42900,42900,42850,264
|
|
20240117,120900,20184977500,42950,42900,42950,42900,94
|
|
20240117,120800,20180944500,42900,42900,42950,42900,89
|
|
20240117,120700,20177126350,42950,42950,42950,42900,92
|
|
20240117,120600,20173178500,42900,42900,42950,42850,200
|
|
20240117,120500,20164603200,42850,42850,42900,42850,110
|
|
20240117,120400,20159889250,42900,42850,42900,42850,224
|
|
20240117,120300,20150285950,42850,42950,42950,42850,171
|
|
20240117,120200,20142950050,42950,42900,42950,42900,440
|
|
20240117,120100,20124073950,42900,43000,43050,42900,433
|
|
20240117,120000,20105471250,43000,43000,43050,43000,125
|
|
20240117,115900,20100095150,43050,43050,43050,43000,86
|
|
20240117,115800,20096395050,43000,43050,43050,43000,84
|
|
20240117,115700,20092780800,43100,43100,43150,43050,205
|
|
20240117,115600,20083946600,43100,43150,43150,43050,96
|
|
20240117,115500,20079809050,43050,43100,43100,43050,55
|
|
20240117,115400,20077439100,43100,43150,43200,43100,109
|
|
20240117,115300,20072737350,43150,43150,43200,43100,233
|
|
20240117,115200,20062680300,43150,43050,43150,43050,292
|
|
20240117,115100,20050093500,43050,43000,43100,43000,442
|
|
20240117,115000,20031077350,42950,42950,42950,42950,219
|
|
20240117,114900,20021671300,42900,42850,42950,42800,472
|
|
20240117,114800,20001428900,42850,42800,42850,42800,124
|
|
20240117,114700,19996120100,42850,42950,42950,42800,843
|
|
20240117,114600,19959981200,42900,42950,42950,42900,114
|
|
20240117,114500,19955090000,42950,42900,42950,42850,175
|
|
20240117,114400,19947581450,42900,42950,42950,42900,198
|
|
20240117,114300,19939082900,42950,42850,42950,42850,288
|
|
20240117,114200,19926727600,42850,42900,42900,42850,334
|
|
20240117,114100,19912408850,42900,42900,42950,42900,360
|
|
20240117,114000,19896962300,42900,42900,42900,42900,201
|
|
20240117,113900,19888339400,42950,42900,42950,42900,716
|
|
20240117,113800,19857621000,42900,42950,42950,42900,256
|
|
20240117,113700,19846627150,43000,43050,43050,42950,1571
|
|
20240117,113600,19779072800,43100,43100,43100,43050,118
|
|
20240117,113500,19773990950,43100,43050,43100,43050,179
|
|
20240117,113400,19766278800,43100,43100,43100,43050,243
|
|
20240117,113300,19755815300,43100,43100,43100,43050,153
|
|
20240117,113200,19749224550,43050,43050,43100,43050,22
|
|
20240117,113100,19748277050,43050,43150,43150,43050,165
|
|
20240117,113000,19741167550,43150,43100,43150,43050,203
|
|
20240117,112900,19732420400,43050,43100,43100,43050,383
|
|
20240117,112800,19715929500,43100,43100,43100,43050,103
|
|
20240117,112700,19711490300,43100,43100,43100,43050,103
|
|
20240117,112600,19707052400,43150,43100,43150,43050,103
|
|
20240117,112500,19702614700,43050,43100,43150,43050,402
|
|
20240117,112400,19685284950,43100,43100,43100,43100,143
|
|
20240117,112300,19679121650,43150,43050,43150,43050,364
|
|
20240117,112200,19663434150,43100,42950,43100,42950,455
|
|
20240117,112100,19643862050,42950,42950,43000,42900,142
|
|
20240117,112000,19637761800,42900,42950,43000,42900,1444
|
|
20240117,111900,19575801250,43000,42950,43000,42900,353
|
|
20240117,111800,19560639950,43000,43000,43050,42950,294
|
|
20240117,111700,19547998950,43050,43050,43100,43000,311
|
|
20240117,111600,19534608900,43050,43000,43050,42950,204
|
|
20240117,111500,19525838400,43050,42950,43050,42900,386
|
|
20240117,111400,19509248300,42950,42950,43050,42900,1612
|
|
20240117,111300,19440055600,42950,42950,42950,42900,1269
|
|
20240117,111200,19385600700,42950,43000,43000,42900,1610
|
|
20240117,111100,19316422400,43000,43050,43100,43000,391
|
|
20240117,111000,19299599650,43050,43000,43050,43000,234
|
|
20240117,110900,19289532550,43000,43000,43000,42950,713
|
|
20240117,110800,19258888050,43050,43000,43100,43000,706
|
|
20240117,110700,19228519600,43000,43000,43100,42950,1296
|
|
20240117,110600,19172775550,43000,43000,43000,42950,460
|
|
20240117,110500,19153015550,42950,43100,43100,42950,508
|
|
20240117,110400,19131161250,43100,43100,43100,43100,169
|
|
20240117,110300,19123877350,43100,43100,43150,43050,310
|
|
20240117,110200,19110517800,43050,43150,43150,42950,2165
|
|
20240117,110100,19017379750,43200,43300,43300,43050,1640
|
|
20240117,110000,18946688900,43200,43450,43450,43200,812
|
|
20240117,105900,18911482900,43500,43450,43550,43400,1062
|
|
20240117,105800,18865341750,43500,43650,43650,43400,697
|
|
20240117,105700,18835009750,43650,43700,43700,43500,428
|
|
20240117,105600,18816337100,43700,43650,43750,43650,597
|
|
20240117,105500,18790250050,43700,43700,43800,43700,872
|
|
20240117,105400,18752109700,43650,43550,43650,43550,424
|
|
20240117,105300,18733617050,43400,43550,43600,43400,708
|
|
20240117,105200,18702844400,43550,43600,43650,43500,138
|
|
20240117,105100,18696826400,43650,43450,43650,43450,664
|
|
20240117,105000,18667921850,43450,43650,43650,43450,117
|
|
20240117,104900,18662827550,43650,43400,43650,43300,1596
|
|
20240117,104800,18593439150,43300,43600,43600,43300,990
|
|
20240117,104700,18550488950,43650,43400,43650,43400,1452
|
|
20240117,104600,18487210800,43450,43300,43500,43300,512
|
|
20240117,104500,18464998300,43350,43450,43450,43300,187
|
|
20240117,104400,18456895950,43450,43450,43500,43300,362
|
|
20240117,104300,18441199350,43500,43500,43500,43400,3121
|
|
20240117,104200,18305583100,43550,43550,43550,43450,1252
|
|
20240117,104100,18251116550,43550,43600,43600,43550,252
|
|
20240117,104000,18240137800,43600,43600,43600,43500,563
|
|
20240117,103900,18215609300,43600,43600,43600,43550,385
|
|
20240117,103800,18198835450,43600,43700,43750,43600,879
|
|
20240117,103700,18160474500,43700,43750,43750,43650,245
|
|
20240117,103600,18149761650,43800,43800,43850,43750,145
|
|
20240117,103500,18143410250,43900,43900,43950,43900,1075
|
|
20240117,103400,18096178900,43850,43700,43850,43650,492
|
|
20240117,103300,18074633150,43700,43850,43850,43650,1845
|
|
20240117,103200,17993927450,43850,43850,43950,43850,983
|
|
20240117,103100,17950739700,43950,44100,44150,43850,2552
|
|
20240117,103000,17838489750,44100,44000,44150,43800,5065
|
|
20240117,102900,17615831850,44000,43600,44000,43600,5260
|
|
20240117,102800,17385281400,43600,43550,43700,43500,2817
|
|
20240117,102700,17262437850,43550,43500,43550,43350,402
|
|
20240117,102600,17244974450,43500,43250,43550,43200,2388
|
|
20240117,102500,17141493750,43250,43350,43350,43250,515
|
|
20240117,102400,17119209200,43350,43350,43400,43300,831
|
|
20240117,102300,17083196100,43300,43150,43400,43050,1641
|
|
20240117,102200,17012159600,43200,42900,43200,42900,632
|
|
20240117,102100,16984947500,42900,42750,42950,42750,637
|
|
20240117,102000,16957641350,42750,42600,42750,42600,604
|
|
20240117,101900,16931850600,42600,42450,42600,42450,882
|
|
20240117,101800,16894364400,42450,42450,42500,42450,392
|
|
20240117,101700,16877720650,42450,42550,42550,42450,1440
|
|
20240117,101600,16816515100,42550,42650,42700,42550,823
|
|
20240117,101500,16781451300,42650,42550,42650,42550,555
|
|
20240117,101400,16757819750,42500,42400,42500,42400,279
|
|
20240117,101300,16745975250,42400,42300,42400,42250,1905
|
|
20240117,101200,16665385900,42350,42400,42400,42300,716
|
|
20240117,101100,16635073950,42400,42200,42500,42200,655
|
|
20240117,101000,16607286700,42200,42350,42450,42200,4915
|
|
20240117,100900,16399444700,42350,42400,42500,42350,1886
|
|
20240117,100800,16319422900,42400,42600,42600,42400,2371
|
|
20240117,100700,16218709050,42500,42550,42650,42350,4061
|
|
20240117,100600,16046237300,42550,42700,42800,42550,5796
|
|
20240117,100500,15799110650,42650,42900,42900,42650,4969
|
|
20240117,100400,15586729550,42850,42950,43000,42850,2990
|
|
20240117,100300,15458429250,42950,43050,43050,42950,1767
|
|
20240117,100200,15382451700,43100,43050,43150,43000,3682
|
|
20240117,100100,15224094650,43050,43200,43200,43000,3001
|
|
20240117,100000,15094895100,43200,43100,43250,43100,684
|
|
20240117,095900,15065367200,43150,43100,43150,43050,1276
|
|
20240117,095800,15010365400,43100,43150,43200,43100,551
|
|
20240117,095700,14986608750,43150,43250,43250,43100,775
|
|
20240117,095600,14953162400,43200,43200,43250,43100,1209
|
|
20240117,095500,14900978100,43250,43300,43300,43200,639
|
|
20240117,095400,14873340650,43300,43400,43450,43300,250
|
|
20240117,095300,14862503800,43450,43400,43450,43400,1454
|
|
20240117,095200,14799398250,43400,43450,43500,43400,254
|
|
20240117,095100,14788362050,43500,43450,43500,43450,1279
|
|
20240117,095000,14732782400,43450,43500,43550,43450,394
|
|
20240117,094900,14715645250,43500,43550,43550,43500,543
|
|
20240117,094800,14692021800,43550,43550,43550,43500,524
|
|
20240117,094700,14669223850,43550,43650,43700,43550,2416
|
|
20240117,094600,14563857650,43650,43700,43700,43650,1493
|
|
20240117,094500,14498675400,43650,43850,43900,43650,3073
|
|
20240117,094400,14364175750,43850,43900,43900,43800,396
|
|
20240117,094300,14346811950,43850,43950,43950,43850,1780
|
|
20240117,094200,14268698250,43900,43800,43950,43800,1747
|
|
20240117,094100,14192047850,43800,43550,43800,43550,591
|
|
20240117,094000,14166231000,43550,43500,43700,43450,836
|
|
20240117,093900,14129822850,43500,43550,43600,43450,5918
|
|
20240117,093800,13872562100,43500,43500,43550,43500,947
|
|
20240117,093700,13831352050,43500,43700,43700,43450,6458
|
|
20240117,093600,13550463450,43700,43700,43900,43700,3230
|
|
20240117,093500,13409041950,43700,43550,43850,43450,11495
|
|
20240117,093400,12909206700,43550,43850,43850,43550,1107
|
|
20240117,093300,12860812200,43850,43300,43850,43300,2399
|
|
20240117,093200,12756344050,43300,43100,43650,43100,1449
|
|
20240117,093100,12693514700,43200,43650,43700,43100,2689
|
|
20240117,093000,12576587200,43750,44000,44000,43650,3365
|
|
20240117,092900,12429254500,44050,44000,44200,43950,1408
|
|
20240117,092800,12367216550,44100,44100,44300,44000,2503
|
|
20240117,092700,12256813500,44100,44100,44200,44050,2425
|
|
20240117,092600,12149727950,44050,43950,44150,43850,3499
|
|
20240117,092500,11995618450,43950,43550,43950,43500,4384
|
|
20240117,092400,11803843150,43550,42950,43650,42850,5964
|
|
20240117,092300,11544932150,42900,42800,43050,42600,7282
|
|
20240117,092200,11233468450,42850,43100,43300,42750,12452
|
|
20240117,092100,10697979000,43050,43200,44200,42950,6256
|
|
20240117,092000,10427249350,43200,43000,43400,42600,7989
|
|
20240117,091900,10084654050,43000,44000,44000,42600,19567
|
|
20240117,091800,9237631000,44000,43950,44100,43900,1854
|
|
20240117,091700,9156153700,44050,44000,44400,43850,9507
|
|
20240117,091600,8737550900,44000,44400,44700,44000,6690
|
|
20240117,091500,8441584000,44400,44650,44750,44200,8404
|
|
20240117,091400,8067751500,44650,44900,45000,44600,6321
|
|
20240117,091300,7784770250,44900,44950,45250,44850,7753
|
|
20240117,091200,7435893500,45000,45250,45350,45000,6441
|
|
20240117,091100,7145339300,45250,45700,46000,45250,9026
|
|
20240117,091000,6733531950,45900,45750,46050,45650,7163
|
|
20240117,090900,6405189150,45850,46400,46400,45650,17387
|
|
20240117,090800,5605130850,46350,45350,46550,45300,24320
|
|
20240117,090700,4486722500,45400,45700,45800,45150,9332
|
|
20240117,090600,4062016750,45700,44900,45800,44750,19601
|
|
20240117,090500,3174548400,44900,45300,45300,44800,9049
|
|
20240117,090400,2766639400,45300,44850,45300,44800,11648
|
|
20240117,090300,2241518500,44900,44200,45150,44200,17968
|
|
20240117,090200,1437271300,44300,44350,44650,43800,12865
|
|
20240117,090100,866813800,44000,43700,44350,43550,6794
|
|
20240117,090000,568697250,43750,44100,44350,43250,11687
|