725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,210200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,210100,25946289000,46650,46650,46650,46650,0
|
|
20240119,210000,25946289000,46650,46650,46650,46650,0
|
|
20240119,205900,25946289000,46650,46650,46650,46650,0
|
|
20240119,205800,25946289000,46650,46650,46650,46650,0
|
|
20240119,205700,25946289000,46650,46650,46650,46650,0
|
|
20240119,205600,25946289000,46650,46650,46650,46650,0
|
|
20240119,205500,25946289000,46650,46650,46650,46650,0
|
|
20240119,205400,25946289000,46650,46650,46650,46650,0
|
|
20240119,205300,25946289000,46650,46650,46650,46650,0
|
|
20240119,205200,25946289000,46650,46650,46650,46650,0
|
|
20240119,205100,25946289000,46650,46650,46650,46650,0
|
|
20240119,205000,25946289000,46650,46650,46650,46650,0
|
|
20240119,204900,25946289000,46650,46650,46650,46650,0
|
|
20240119,204800,25946289000,46650,46650,46650,46650,0
|
|
20240119,204700,25946289000,46650,46650,46650,46650,0
|
|
20240119,204600,25946289000,46650,46650,46650,46650,0
|
|
20240119,204500,25946289000,46650,46650,46650,46650,0
|
|
20240119,204400,25946289000,46650,46650,46650,46650,0
|
|
20240119,204300,25946289000,46650,46650,46650,46650,0
|
|
20240119,204200,25946289000,46650,46650,46650,46650,0
|
|
20240119,204100,25946289000,46650,46650,46650,46650,0
|
|
20240119,204000,25946289000,46650,46650,46650,46650,0
|
|
20240119,203900,25946289000,46650,46650,46650,46650,0
|
|
20240119,203800,25946289000,46650,46650,46650,46650,0
|
|
20240119,203700,25946289000,46650,46650,46650,46650,0
|
|
20240119,203600,25946289000,46650,46650,46650,46650,0
|
|
20240119,203500,25946289000,46650,46650,46650,46650,0
|
|
20240119,203400,25946289000,46650,46650,46650,46650,0
|
|
20240119,203300,25946289000,46650,46650,46650,46650,0
|
|
20240119,203200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,203100,25946289000,46650,46650,46650,46650,0
|
|
20240119,203000,25946289000,46650,46650,46650,46650,0
|
|
20240119,202900,25946289000,46650,46650,46650,46650,0
|
|
20240119,202800,25946289000,46650,46650,46650,46650,0
|
|
20240119,202700,25946289000,46650,46650,46650,46650,0
|
|
20240119,202600,25946289000,46650,46650,46650,46650,0
|
|
20240119,202500,25946289000,46650,46650,46650,46650,0
|
|
20240119,202400,25946289000,46650,46650,46650,46650,0
|
|
20240119,202300,25946289000,46650,46650,46650,46650,0
|
|
20240119,202200,25946289000,46650,46650,46650,46650,0
|
|
20240119,202100,25946289000,46650,46650,46650,46650,0
|
|
20240119,202000,25946289000,46650,46650,46650,46650,0
|
|
20240119,201900,25946289000,46650,46650,46650,46650,0
|
|
20240119,201800,25946289000,46650,46650,46650,46650,0
|
|
20240119,201700,25946289000,46650,46650,46650,46650,0
|
|
20240119,201600,25946289000,46650,46650,46650,46650,0
|
|
20240119,201500,25946289000,46650,46650,46650,46650,0
|
|
20240119,201400,25946289000,46650,46650,46650,46650,0
|
|
20240119,201300,25946289000,46650,46650,46650,46650,0
|
|
20240119,201200,25946289000,46650,46650,46650,46650,0
|
|
20240119,201100,25946289000,46650,46650,46650,46650,0
|
|
20240119,201000,25946289000,46650,46650,46650,46650,0
|
|
20240119,200900,25946289000,46650,46650,46650,46650,0
|
|
20240119,200800,25946289000,46650,46650,46650,46650,0
|
|
20240119,200700,25946289000,46650,46650,46650,46650,0
|
|
20240119,200600,25946289000,46650,46650,46650,46650,0
|
|
20240119,200500,25946289000,46650,46650,46650,46650,0
|
|
20240119,200400,25946289000,46650,46650,46650,46650,0
|
|
20240119,200300,25946289000,46650,46650,46650,46650,0
|
|
20240119,200200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,200100,25946289000,46650,46650,46650,46650,0
|
|
20240119,200000,25946289000,46650,46650,46650,46650,0
|
|
20240119,195900,25946289000,46650,46650,46650,46650,0
|
|
20240119,195800,25946289000,46650,46650,46650,46650,0
|
|
20240119,195700,25946289000,46650,46650,46650,46650,0
|
|
20240119,195600,25946289000,46650,46650,46650,46650,0
|
|
20240119,195500,25946289000,46650,46650,46650,46650,0
|
|
20240119,195400,25946289000,46650,46650,46650,46650,0
|
|
20240119,195300,25946289000,46650,46650,46650,46650,0
|
|
20240119,195200,25946289000,46650,46650,46650,46650,0
|
|
20240119,195100,25946289000,46650,46650,46650,46650,0
|
|
20240119,195000,25946289000,46650,46650,46650,46650,0
|
|
20240119,194900,25946289000,46650,46650,46650,46650,0
|
|
20240119,194800,25946289000,46650,46650,46650,46650,0
|
|
20240119,194700,25946289000,46650,46650,46650,46650,0
|
|
20240119,194600,25946289000,46650,46650,46650,46650,0
|
|
20240119,194500,25946289000,46650,46650,46650,46650,0
|
|
20240119,194400,25946289000,46650,46650,46650,46650,0
|
|
20240119,194300,25946289000,46650,46650,46650,46650,0
|
|
20240119,194200,25946289000,46650,46650,46650,46650,0
|
|
20240119,194100,25946289000,46650,46650,46650,46650,0
|
|
20240119,194000,25946289000,46650,46650,46650,46650,0
|
|
20240119,193900,25946289000,46650,46650,46650,46650,0
|
|
20240119,193800,25946289000,46650,46650,46650,46650,0
|
|
20240119,193700,25946289000,46650,46650,46650,46650,0
|
|
20240119,193600,25946289000,46650,46650,46650,46650,0
|
|
20240119,193500,25946289000,46650,46650,46650,46650,0
|
|
20240119,193400,25946289000,46650,46650,46650,46650,0
|
|
20240119,193300,25946289000,46650,46650,46650,46650,0
|
|
20240119,193200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,193100,25946289000,46650,46650,46650,46650,0
|
|
20240119,193000,25946289000,46650,46650,46650,46650,0
|
|
20240119,192900,25946289000,46650,46650,46650,46650,0
|
|
20240119,192800,25946289000,46650,46650,46650,46650,0
|
|
20240119,192700,25946289000,46650,46650,46650,46650,0
|
|
20240119,192600,25946289000,46650,46650,46650,46650,0
|
|
20240119,192500,25946289000,46650,46650,46650,46650,0
|
|
20240119,192400,25946289000,46650,46650,46650,46650,0
|
|
20240119,192300,25946289000,46650,46650,46650,46650,0
|
|
20240119,192200,25946289000,46650,46650,46650,46650,0
|
|
20240119,192100,25946289000,46650,46650,46650,46650,0
|
|
20240119,192000,25946289000,46650,46650,46650,46650,0
|
|
20240119,191900,25946289000,46650,46650,46650,46650,0
|
|
20240119,191800,25946289000,46650,46650,46650,46650,0
|
|
20240119,191700,25946289000,46650,46650,46650,46650,0
|
|
20240119,191600,25946289000,46650,46650,46650,46650,0
|
|
20240119,191500,25946289000,46650,46650,46650,46650,0
|
|
20240119,191400,25946289000,46650,46650,46650,46650,0
|
|
20240119,191300,25946289000,46650,46650,46650,46650,0
|
|
20240119,191200,25946289000,46650,46650,46650,46650,0
|
|
20240119,191100,25946289000,46650,46650,46650,46650,0
|
|
20240119,191000,25946289000,46650,46650,46650,46650,0
|
|
20240119,190900,25946289000,46650,46650,46650,46650,0
|
|
20240119,190800,25946289000,46650,46650,46650,46650,0
|
|
20240119,190700,25946289000,46650,46650,46650,46650,0
|
|
20240119,190600,25946289000,46650,46650,46650,46650,0
|
|
20240119,190500,25946289000,46650,46650,46650,46650,0
|
|
20240119,190400,25946289000,46650,46650,46650,46650,0
|
|
20240119,190300,25946289000,46650,46650,46650,46650,0
|
|
20240119,190200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,190100,25946289000,46650,46650,46650,46650,0
|
|
20240119,190000,25946289000,46650,46650,46650,46650,0
|
|
20240119,185900,25946289000,46650,46650,46650,46650,0
|
|
20240119,185800,25946289000,46650,46650,46650,46650,0
|
|
20240119,185700,25946289000,46650,46650,46650,46650,0
|
|
20240119,185600,25946289000,46650,46650,46650,46650,0
|
|
20240119,185500,25946289000,46650,46650,46650,46650,0
|
|
20240119,185400,25946289000,46650,46650,46650,46650,0
|
|
20240119,185300,25946289000,46650,46650,46650,46650,0
|
|
20240119,185200,25946289000,46650,46650,46650,46650,0
|
|
20240119,185100,25946289000,46650,46650,46650,46650,0
|
|
20240119,185000,25946289000,46650,46650,46650,46650,0
|
|
20240119,184900,25946289000,46650,46650,46650,46650,0
|
|
20240119,184800,25946289000,46650,46650,46650,46650,0
|
|
20240119,184700,25946289000,46650,46650,46650,46650,0
|
|
20240119,184600,25946289000,46650,46650,46650,46650,0
|
|
20240119,184500,25946289000,46650,46650,46650,46650,0
|
|
20240119,184400,25946289000,46650,46650,46650,46650,0
|
|
20240119,184300,25946289000,46650,46650,46650,46650,0
|
|
20240119,184200,25946289000,46650,46650,46650,46650,0
|
|
20240119,184100,25946289000,46650,46650,46650,46650,0
|
|
20240119,184000,25946289000,46650,46650,46650,46650,0
|
|
20240119,183900,25946289000,46650,46650,46650,46650,0
|
|
20240119,183800,25946289000,46650,46650,46650,46650,0
|
|
20240119,183700,25946289000,46650,46650,46650,46650,0
|
|
20240119,183600,25946289000,46650,46650,46650,46650,0
|
|
20240119,183500,25946289000,46650,46650,46650,46650,0
|
|
20240119,183400,25946289000,46650,46650,46650,46650,0
|
|
20240119,183300,25946289000,46650,46650,46650,46650,0
|
|
20240119,183200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,183100,25946289000,46650,46650,46650,46650,0
|
|
20240119,183000,25946289000,46650,46650,46650,46650,0
|
|
20240119,182900,25946289000,46650,46650,46650,46650,0
|
|
20240119,182800,25946289000,46650,46650,46650,46650,0
|
|
20240119,182700,25946289000,46650,46650,46650,46650,0
|
|
20240119,182600,25946289000,46650,46650,46650,46650,0
|
|
20240119,182500,25946289000,46650,46650,46650,46650,0
|
|
20240119,182400,25946289000,46650,46650,46650,46650,0
|
|
20240119,182300,25946289000,46650,46650,46650,46650,0
|
|
20240119,182200,25946289000,46650,46650,46650,46650,0
|
|
20240119,182100,25946289000,46650,46650,46650,46650,0
|
|
20240119,182000,25946289000,46650,46650,46650,46650,0
|
|
20240119,181900,25946289000,46650,46650,46650,46650,0
|
|
20240119,181800,25946289000,46650,46650,46650,46650,0
|
|
20240119,181700,25946289000,46650,46650,46650,46650,0
|
|
20240119,181600,25946289000,46650,46650,46650,46650,0
|
|
20240119,181500,25946289000,46650,46650,46650,46650,0
|
|
20240119,181400,25946289000,46650,46650,46650,46650,0
|
|
20240119,181300,25946289000,46650,46650,46650,46650,0
|
|
20240119,181200,25946289000,46650,46650,46650,46650,0
|
|
20240119,181100,25946289000,46650,46650,46650,46650,0
|
|
20240119,181000,25946289000,46650,46650,46650,46650,0
|
|
20240119,180900,25946289000,46650,46650,46650,46650,0
|
|
20240119,180800,25946289000,46650,46650,46650,46650,0
|
|
20240119,180700,25946289000,46650,46650,46650,46650,0
|
|
20240119,180600,25946289000,46650,46650,46650,46650,0
|
|
20240119,180500,25946289000,46650,46650,46650,46650,0
|
|
20240119,180400,25946289000,46650,46650,46650,46650,0
|
|
20240119,180300,25946289000,46650,46650,46650,46650,0
|
|
20240119,180200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,180100,25946289000,46650,46650,46650,46650,0
|
|
20240119,180000,25946289000,46650,46650,46650,46650,0
|
|
20240119,175900,25946289000,46650,46650,46650,46650,0
|
|
20240119,175800,25946289000,46650,46650,46650,46650,0
|
|
20240119,175700,25946289000,46650,46650,46650,46650,0
|
|
20240119,175600,25946289000,46650,46650,46650,46650,0
|
|
20240119,175500,25946289000,46650,46650,46650,46650,0
|
|
20240119,175400,25946289000,46650,46650,46650,46650,0
|
|
20240119,175300,25946289000,46650,46650,46650,46650,0
|
|
20240119,175200,25946289000,46650,46650,46650,46650,0
|
|
20240119,175100,25946289000,46650,46650,46650,46650,0
|
|
20240119,175000,25946289000,46650,46650,46650,46650,0
|
|
20240119,174900,25946289000,46650,46650,46650,46650,0
|
|
20240119,174800,25946289000,46650,46650,46650,46650,0
|
|
20240119,174700,25946289000,46650,46650,46650,46650,0
|
|
20240119,174600,25946289000,46650,46650,46650,46650,0
|
|
20240119,174500,25946289000,46650,46650,46650,46650,0
|
|
20240119,174400,25946289000,46650,46650,46650,46650,0
|
|
20240119,174300,25946289000,46650,46650,46650,46650,0
|
|
20240119,174200,25946289000,46650,46650,46650,46650,0
|
|
20240119,174100,25946289000,46650,46650,46650,46650,0
|
|
20240119,174000,25946289000,46650,46650,46650,46650,0
|
|
20240119,173900,25946289000,46650,46650,46650,46650,0
|
|
20240119,173800,25946289000,46650,46650,46650,46650,0
|
|
20240119,173700,25946289000,46650,46650,46650,46650,0
|
|
20240119,173600,25946289000,46650,46650,46650,46650,0
|
|
20240119,173500,25946289000,46650,46650,46650,46650,0
|
|
20240119,173400,25946289000,46650,46650,46650,46650,0
|
|
20240119,173300,25946289000,46650,46650,46650,46650,0
|
|
20240119,173200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,173100,25946289000,46650,46650,46650,46650,0
|
|
20240119,173000,25946289000,46650,46650,46650,46650,0
|
|
20240119,172900,25946289000,46650,46650,46650,46650,0
|
|
20240119,172800,25946289000,46650,46650,46650,46650,0
|
|
20240119,172700,25946289000,46650,46650,46650,46650,0
|
|
20240119,172600,25946289000,46650,46650,46650,46650,0
|
|
20240119,172500,25946289000,46650,46650,46650,46650,0
|
|
20240119,172400,25946289000,46650,46650,46650,46650,0
|
|
20240119,172300,25946289000,46650,46650,46650,46650,0
|
|
20240119,172200,25946289000,46650,46650,46650,46650,0
|
|
20240119,172100,25946289000,46650,46650,46650,46650,0
|
|
20240119,172000,25946289000,46650,46650,46650,46650,0
|
|
20240119,171900,25946289000,46650,46650,46650,46650,0
|
|
20240119,171800,25946289000,46650,46650,46650,46650,0
|
|
20240119,171700,25946289000,46650,46650,46650,46650,0
|
|
20240119,171600,25946289000,46650,46650,46650,46650,0
|
|
20240119,171500,25946289000,46650,46650,46650,46650,0
|
|
20240119,171400,25946289000,46650,46650,46650,46650,0
|
|
20240119,171300,25946289000,46650,46650,46650,46650,0
|
|
20240119,171200,25946289000,46650,46650,46650,46650,0
|
|
20240119,171100,25946289000,46650,46650,46650,46650,0
|
|
20240119,171000,25946289000,46650,46650,46650,46650,0
|
|
20240119,170900,25946289000,46650,46650,46650,46650,0
|
|
20240119,170800,25946289000,46650,46650,46650,46650,0
|
|
20240119,170700,25946289000,46650,46650,46650,46650,0
|
|
20240119,170600,25946289000,46650,46650,46650,46650,0
|
|
20240119,170500,25946289000,46650,46650,46650,46650,0
|
|
20240119,170400,25946289000,46650,46650,46650,46650,0
|
|
20240119,170300,25946289000,46650,46650,46650,46650,0
|
|
20240119,170200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,170100,25946289000,46650,46650,46650,46650,0
|
|
20240119,170000,25946289000,46650,46650,46650,46650,0
|
|
20240119,165900,25946289000,46650,46650,46650,46650,0
|
|
20240119,165800,25946289000,46650,46650,46650,46650,0
|
|
20240119,165700,25946289000,46650,46650,46650,46650,0
|
|
20240119,165600,25946289000,46650,46650,46650,46650,0
|
|
20240119,165500,25946289000,46650,46650,46650,46650,0
|
|
20240119,165400,25946289000,46650,46650,46650,46650,0
|
|
20240119,165300,25946289000,46650,46650,46650,46650,0
|
|
20240119,165200,25946289000,46650,46650,46650,46650,0
|
|
20240119,165100,25946289000,46650,46650,46650,46650,0
|
|
20240119,165000,25946289000,46650,46650,46650,46650,0
|
|
20240119,164900,25946289000,46650,46650,46650,46650,0
|
|
20240119,164800,25946289000,46650,46650,46650,46650,0
|
|
20240119,164700,25946289000,46650,46650,46650,46650,0
|
|
20240119,164600,25946289000,46650,46650,46650,46650,0
|
|
20240119,164500,25946289000,46650,46650,46650,46650,0
|
|
20240119,164400,25946289000,46650,46650,46650,46650,0
|
|
20240119,164300,25946289000,46650,46650,46650,46650,0
|
|
20240119,164200,25946289000,46650,46650,46650,46650,0
|
|
20240119,164100,25946289000,46650,46650,46650,46650,0
|
|
20240119,164000,25946289000,46650,46650,46650,46650,0
|
|
20240119,163900,25946289000,46650,46650,46650,46650,0
|
|
20240119,163800,25946289000,46650,46650,46650,46650,0
|
|
20240119,163700,25946289000,46650,46650,46650,46650,0
|
|
20240119,163600,25946289000,46650,46650,46650,46650,0
|
|
20240119,163500,25946289000,46650,46650,46650,46650,0
|
|
20240119,163400,25946289000,46650,46650,46650,46650,0
|
|
20240119,163300,25946289000,46650,46650,46650,46650,0
|
|
20240119,163200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,163100,25946289000,46650,46650,46650,46650,0
|
|
20240119,163000,25946289000,46650,46650,46650,46650,0
|
|
20240119,162900,25946289000,46650,46650,46650,46650,0
|
|
20240119,162800,25946289000,46650,46650,46650,46650,0
|
|
20240119,162700,25946289000,46650,46650,46650,46650,0
|
|
20240119,162600,25946289000,46650,46650,46650,46650,0
|
|
20240119,162500,25946289000,46650,46650,46650,46650,0
|
|
20240119,162400,25946289000,46650,46650,46650,46650,0
|
|
20240119,162300,25946289000,46650,46650,46650,46650,0
|
|
20240119,162200,25946289000,46650,46650,46650,46650,0
|
|
20240119,162100,25946289000,46650,46650,46650,46650,0
|
|
20240119,162000,25946289000,46650,46650,46650,46650,0
|
|
20240119,161900,25946289000,46650,46650,46650,46650,0
|
|
20240119,161800,25946289000,46650,46650,46650,46650,0
|
|
20240119,161700,25946289000,46650,46650,46650,46650,0
|
|
20240119,161600,25946289000,46650,46650,46650,46650,0
|
|
20240119,161500,25946289000,46650,46650,46650,46650,0
|
|
20240119,161400,25946289000,46650,46650,46650,46650,0
|
|
20240119,161300,25946289000,46650,46650,46650,46650,0
|
|
20240119,161200,25946289000,46650,46650,46650,46650,0
|
|
20240119,161100,25946289000,46650,46650,46650,46650,0
|
|
20240119,161000,25946289000,46650,46650,46650,46650,0
|
|
20240119,160900,25946289000,46650,46650,46650,46650,0
|
|
20240119,160800,25946289000,46650,46650,46650,46650,0
|
|
20240119,160700,25946289000,46650,46650,46650,46650,0
|
|
20240119,160600,25946289000,46650,46650,46650,46650,0
|
|
20240119,160500,25946289000,46650,46650,46650,46650,0
|
|
20240119,160400,25946289000,46650,46650,46650,46650,0
|
|
20240119,160300,25946289000,46650,46650,46650,46650,0
|
|
20240119,160200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,160100,25946289000,46650,46650,46650,46650,0
|
|
20240119,160000,25946289000,46650,46650,46650,46650,0
|
|
20240119,155900,25946289000,46650,46650,46650,46650,0
|
|
20240119,155800,25946289000,46650,46650,46650,46650,0
|
|
20240119,155700,25946289000,46650,46650,46650,46650,0
|
|
20240119,155600,25946289000,46650,46650,46650,46650,0
|
|
20240119,155500,25946289000,46650,46650,46650,46650,0
|
|
20240119,155400,25946289000,46650,46650,46650,46650,0
|
|
20240119,155300,25946289000,46650,46650,46650,46650,0
|
|
20240119,155200,25946289000,46650,46650,46650,46650,0
|
|
20240119,155100,25946289000,46650,46650,46650,46650,0
|
|
20240119,155000,25946289000,46650,46650,46650,46650,0
|
|
20240119,154900,25946289000,46650,46650,46650,46650,0
|
|
20240119,154800,25946289000,46650,46650,46650,46650,0
|
|
20240119,154700,25946289000,46650,46650,46650,46650,0
|
|
20240119,154600,25946289000,46650,46650,46650,46650,0
|
|
20240119,154500,25946289000,46650,46650,46650,46650,0
|
|
20240119,154400,25946289000,46650,46650,46650,46650,0
|
|
20240119,154300,25946289000,46650,46650,46650,46650,0
|
|
20240119,154200,25946289000,46650,46650,46650,46650,0
|
|
20240119,154100,25946289000,46650,46650,46650,46650,0
|
|
20240119,154000,25946289000,46650,46650,46650,46650,0
|
|
20240119,153900,25946289000,46650,46650,46650,46650,0
|
|
20240119,153800,25946289000,46650,46650,46650,46650,0
|
|
20240119,153700,25946289000,46650,46650,46650,46650,0
|
|
20240119,153600,25946289000,46650,46650,46650,46650,0
|
|
20240119,153500,25946289000,46650,46650,46650,46650,0
|
|
20240119,153400,25946289000,46650,46650,46650,46650,0
|
|
20240119,153300,25946289000,46650,46650,46650,46650,0
|
|
20240119,153200,25946289000,46650,46650,46650,46650,7200
|
|
20240119,153100,25946289000,46650,46650,46650,46650,0
|
|
20240119,153000,25946289000,46650,46650,46650,46650,7200
|
|
20240119,152900,25610409000,47100,47100,47100,47100,0
|
|
20240119,152800,25610409000,47100,47100,47100,47100,0
|
|
20240119,152700,25610409000,47100,47100,47100,47100,0
|
|
20240119,152600,25610409000,47100,47100,47100,47100,0
|
|
20240119,152500,25610409000,47100,47100,47100,47100,0
|
|
20240119,152400,25610409000,47100,47100,47100,47100,0
|
|
20240119,152300,25610409000,47100,47100,47100,47100,0
|
|
20240119,152200,25610409000,47100,47100,47100,47100,0
|
|
20240119,152100,25610409000,47100,47100,47100,47100,0
|
|
20240119,152000,25610409000,47100,47100,47100,47100,0
|
|
20240119,151900,25610409000,47100,46950,47200,46900,5906
|
|
20240119,151800,25332796750,46950,46800,46950,46750,578
|
|
20240119,151700,25305722500,46800,46800,46800,46750,619
|
|
20240119,151600,25276769350,46800,46850,46900,46750,561
|
|
20240119,151500,25250512050,46900,46950,47000,46850,1217
|
|
20240119,151400,25193394250,47050,46750,47050,46750,3024
|
|
20240119,151300,25051496950,46700,46650,46750,46550,872
|
|
20240119,151200,25010825300,46600,46450,46600,46450,455
|
|
20240119,151100,24989631300,46500,46400,46500,46400,449
|
|
20240119,151000,24968791750,46450,46400,46500,46350,516
|
|
20240119,150900,24944840100,46400,46400,46550,46300,1079
|
|
20240119,150800,24894776100,46350,46600,46600,46350,1664
|
|
20240119,150700,24817467150,46600,46500,46600,46500,397
|
|
20240119,150600,24798991500,46550,46600,46650,46500,1012
|
|
20240119,150500,24751862200,46650,46700,46700,46600,721
|
|
20240119,150400,24718241750,46700,46700,46700,46600,770
|
|
20240119,150300,24682323550,46650,46650,46700,46650,186
|
|
20240119,150200,24673646100,46650,46650,46650,46600,318
|
|
20240119,150100,24658817150,46650,46700,46750,46650,745
|
|
20240119,150000,24624026300,46700,46700,46750,46650,478
|
|
20240119,145900,24601707350,46700,46650,46700,46600,413
|
|
20240119,145800,24582432150,46600,46700,46750,46600,1928
|
|
20240119,145700,24492408950,46650,46600,46700,46550,720
|
|
20240119,145600,24458835750,46550,46500,46600,46450,749
|
|
20240119,145500,24423998250,46550,46550,46600,46500,1477
|
|
20240119,145400,24355232300,46600,46450,46600,46350,1876
|
|
20240119,145300,24267995250,46450,46100,46450,46050,1279
|
|
20240119,145200,24208855800,46100,46050,46100,46050,176
|
|
20240119,145100,24200750600,46050,46150,46200,46050,655
|
|
20240119,145000,24170550450,46250,46200,46250,46150,512
|
|
20240119,144900,24146884200,46200,46300,46300,46200,161
|
|
20240119,144800,24139434950,46300,46300,46300,46250,194
|
|
20240119,144700,24130461150,46250,46250,46250,46250,140
|
|
20240119,144600,24123986150,46200,46200,46200,46150,180
|
|
20240119,144500,24115673750,46150,46050,46150,46050,85
|
|
20240119,144400,24111757850,46100,46150,46150,46050,116
|
|
20240119,144300,24106411000,46050,46050,46100,46050,451
|
|
20240119,144200,24085641600,46050,46150,46150,46050,153
|
|
20240119,144100,24078587150,46150,46050,46150,46050,329
|
|
20240119,144000,24063413850,46000,46150,46150,46000,558
|
|
20240119,143900,24037706950,46100,46050,46100,46050,308
|
|
20240119,143800,24023512600,46000,46100,46100,46000,222
|
|
20240119,143700,24013292900,46100,46100,46200,46050,311
|
|
20240119,143600,23998958650,46050,46050,46050,46050,180
|
|
20240119,143500,23990669650,46100,46100,46100,46100,214
|
|
20240119,143400,23980804250,46100,46150,46300,46100,456
|
|
20240119,143300,23959751650,46200,45900,46200,45900,662
|
|
20240119,143200,23929285150,45850,45950,45950,45850,1194
|
|
20240119,143100,23874506500,45950,45950,46000,45950,572
|
|
20240119,143000,23848221050,45950,46000,46000,45950,474
|
|
20240119,142900,23826420150,46000,46000,46050,46000,252
|
|
20240119,142800,23814827500,46000,46000,46100,46000,338
|
|
20240119,142700,23799275650,45950,46100,46100,45950,496
|
|
20240119,142600,23776457300,46100,46100,46150,46050,232
|
|
20240119,142500,23765770350,46150,46150,46200,46100,415
|
|
20240119,142400,23746619750,46100,46150,46150,46100,360
|
|
20240119,142300,23730021250,46150,46100,46150,46100,441
|
|
20240119,142200,23709675500,46100,46000,46300,46000,982
|
|
20240119,142100,23664420200,46050,45900,46050,45900,364
|
|
20240119,142000,23647682000,45850,46050,46050,45850,2817
|
|
20240119,141900,23518192050,46050,46150,46300,46050,1577
|
|
20240119,141800,23445479600,46150,46150,46200,46100,613
|
|
20240119,141700,23417199400,46150,46200,46250,46150,346
|
|
20240119,141600,23401224850,46200,46400,46400,46100,1893
|
|
20240119,141500,23313684200,46400,46500,46500,46350,1958
|
|
20240119,141400,23222787800,46600,46550,46600,46550,341
|
|
20240119,141300,23206913650,46550,46450,46550,46450,233
|
|
20240119,141200,23196080350,46400,46400,46500,46400,622
|
|
20240119,141100,23167204700,46400,46450,46450,46400,130
|
|
20240119,141000,23161166350,46450,46450,46450,46300,721
|
|
20240119,140900,23127760600,46300,46250,46300,46100,1380
|
|
20240119,140800,23063934300,46100,46450,46450,46100,660
|
|
20240119,140700,23033414050,46400,46500,46550,46400,444
|
|
20240119,140600,23012786950,46500,46550,46650,46500,416
|
|
20240119,140500,22993422400,46550,46250,46550,46250,1147
|
|
20240119,140400,22940146150,46200,46500,46500,46100,4599
|
|
20240119,140300,22727553400,46500,46800,46800,46500,8938
|
|
20240119,140200,22310250700,46850,46800,46950,46800,264
|
|
20240119,140100,22297879350,46800,46850,46850,46800,1035
|
|
20240119,140000,22249428750,46850,46900,46900,46850,184
|
|
20240119,135900,22240804800,46900,46850,46900,46850,325
|
|
20240119,135800,22225572300,46850,46850,46850,46850,30
|
|
20240119,135700,22224166800,46850,46950,46950,46850,199
|
|
20240119,135600,22214837050,46950,47000,47000,46950,99
|
|
20240119,135500,22210184350,46900,46800,47000,46800,368
|
|
20240119,135400,22192896150,46850,46850,46950,46850,649
|
|
20240119,135300,22162485250,46850,46950,46950,46800,767
|
|
20240119,135200,22126549850,46850,46850,46850,46850,52
|
|
20240119,135100,22124113650,46900,46950,46950,46900,801
|
|
20240119,135000,22086531200,47000,47050,47050,46950,589
|
|
20240119,134900,22058849450,47050,46800,47050,46800,1179
|
|
20240119,134800,22003543200,46800,46900,46950,46800,511
|
|
20240119,134700,21979593950,46850,46900,46900,46850,347
|
|
20240119,134600,21963332200,46900,46900,47000,46850,293
|
|
20240119,134500,21949580950,46900,46850,46900,46800,516
|
|
20240119,134400,21925428950,46850,47100,47100,46750,3444
|
|
20240119,134300,21764122550,47100,47000,47100,46900,186
|
|
20240119,134200,21755379350,47000,47000,47100,46900,205
|
|
20240119,134100,21745733450,46900,47100,47100,46900,452
|
|
20240119,134000,21724509300,47050,47050,47150,47000,214
|
|
20240119,133900,21714429300,47000,47050,47050,47000,154
|
|
20240119,133800,21707187600,47000,47100,47100,47000,450
|
|
20240119,133700,21686027500,47100,47150,47200,47100,237
|
|
20240119,133600,21674852800,47050,47150,47150,47050,125
|
|
20240119,133500,21668965300,47150,47200,47200,47150,131
|
|
20240119,133400,21662786500,47100,47150,47150,47100,54
|
|
20240119,133300,21660241250,47100,47000,47100,47000,563
|
|
20240119,133200,21633753750,47000,47050,47050,47000,322
|
|
20240119,133100,21618612400,47050,47000,47050,46950,713
|
|
20240119,133000,21585085550,47000,47000,47050,46950,604
|
|
20240119,132900,21556701850,47000,47000,47100,47000,780
|
|
20240119,132800,21520038700,47000,47200,47200,47000,1346
|
|
20240119,132700,21456645700,47100,47150,47200,47100,373
|
|
20240119,132600,21439049850,47150,47200,47250,47150,261
|
|
20240119,132500,21426740150,47150,47100,47200,47100,190
|
|
20240119,132400,21417783800,47100,47150,47200,47100,557
|
|
20240119,132300,21391534050,47100,47200,47200,47000,742
|
|
20240119,132200,21356589050,47200,47200,47250,47150,117
|
|
20240119,132100,21351066000,47200,47200,47300,47150,925
|
|
20240119,132000,21307424850,47150,47150,47250,47150,571
|
|
20240119,131900,21280497800,47150,47150,47250,47150,297
|
|
20240119,131800,21266491750,47150,47200,47200,47150,221
|
|
20240119,131700,21256065500,47200,47150,47300,47150,308
|
|
20240119,131600,21241518850,47200,47250,47250,47200,334
|
|
20240119,131500,21225743350,47300,47250,47300,47250,131
|
|
20240119,131400,21219551300,47300,47350,47350,47050,2022
|
|
20240119,131300,21124109700,47350,47300,47350,47300,186
|
|
20240119,131200,21115303450,47350,47250,47350,47250,158
|
|
20240119,131100,21107828650,47300,47400,47400,47300,609
|
|
20240119,131000,21079000500,47350,47350,47400,47350,99
|
|
20240119,130900,21074312750,47350,47350,47400,47350,148
|
|
20240119,130800,21067304250,47350,47350,47400,47350,225
|
|
20240119,130700,21056646000,47300,47350,47350,47250,279
|
|
20240119,130600,21043440650,47300,47350,47400,47300,303
|
|
20240119,130500,21029101500,47300,47300,47450,47300,492
|
|
20240119,130400,21005799950,47250,47250,47250,47250,11
|
|
20240119,130300,21005280200,47300,47300,47300,47250,161
|
|
20240119,130200,20997665250,47300,47300,47300,47300,373
|
|
20240119,130100,20980022350,47300,47200,47400,47200,360
|
|
20240119,130000,20962987900,47200,47150,47200,47100,781
|
|
20240119,125900,20926191150,47150,47250,47250,47150,629
|
|
20240119,125800,20896521550,47250,47150,47450,47150,578
|
|
20240119,125700,20869176550,47200,47200,47200,47150,284
|
|
20240119,125600,20855772150,47200,47000,47200,47000,449
|
|
20240119,125500,20834626300,47000,46950,47050,46950,783
|
|
20240119,125400,20797825750,46950,46900,46950,46850,109
|
|
20240119,125300,20792712000,46900,47000,47000,46900,263
|
|
20240119,125200,20780360700,47000,46900,47000,46850,327
|
|
20240119,125100,20765014900,46900,46900,46900,46850,165
|
|
20240119,125000,20757282200,46850,46900,46900,46850,97
|
|
20240119,124900,20752733550,46900,46850,46900,46850,57
|
|
20240119,124800,20750062650,46850,46850,46850,46750,863
|
|
20240119,124700,20709685850,46950,46850,47000,46800,135
|
|
20240119,124600,20703359000,46850,46700,46850,46600,196
|
|
20240119,124500,20694204650,46700,46650,46700,46650,56
|
|
20240119,124400,20691592200,46650,46700,46700,46650,134
|
|
20240119,124300,20685334700,46700,46700,46750,46650,159
|
|
20240119,124200,20677907850,46700,46650,46700,46550,323
|
|
20240119,124100,20662856850,46650,46800,46800,46650,1210
|
|
20240119,124000,20606345100,46800,46900,46900,46800,138
|
|
20240119,123900,20599883850,46850,46800,46900,46800,28
|
|
20240119,123800,20598572650,46750,46750,46750,46750,110
|
|
20240119,123700,20593430150,46800,46950,46950,46750,243
|
|
20240119,123600,20582057200,46950,46950,47050,46850,344
|
|
20240119,123500,20565917850,47000,46850,47000,46850,11
|
|
20240119,123400,20565402350,46850,46800,46850,46750,50
|
|
20240119,123300,20563064450,46800,46800,46800,46750,121
|
|
20240119,123200,20557405200,46750,46750,46750,46750,153
|
|
20240119,123100,20550252450,46750,47000,47000,46750,1796
|
|
20240119,123000,20466071350,47000,47000,47050,47000,488
|
|
20240119,122900,20443135300,46950,46900,46950,46900,62
|
|
20240119,122800,20440227350,47000,46850,47000,46850,217
|
|
20240119,122700,20430032150,46950,46950,46950,46850,151
|
|
20240119,122600,20422951100,46950,46900,46950,46900,92
|
|
20240119,122500,20418635550,46900,46900,46900,46850,118
|
|
20240119,122400,20413101600,46900,46800,46900,46800,300
|
|
20240119,122300,20399045100,46800,46850,46850,46800,214
|
|
20240119,122200,20389029500,46850,46900,46900,46850,224
|
|
20240119,122100,20378528950,46850,46800,46900,46750,194
|
|
20240119,122000,20369440650,46800,46600,46800,46600,415
|
|
20240119,121900,20350061400,46700,46750,46750,46600,233
|
|
20240119,121800,20339188300,46750,46650,46750,46650,57
|
|
20240119,121700,20336525650,46700,46550,46700,46550,54
|
|
20240119,121600,20334010650,46550,46600,46600,46550,102
|
|
20240119,121500,20329257600,46550,46600,46600,46550,246
|
|
20240119,121400,20317803450,46600,46600,46600,46500,372
|
|
20240119,121300,20300500950,46600,46650,46650,46550,292
|
|
20240119,121200,20286900950,46650,46700,46750,46650,664
|
|
20240119,121100,20255897150,46750,46750,46750,46750,55
|
|
20240119,121000,20253325900,46700,46700,46750,46700,85
|
|
20240119,120900,20249354850,46700,46750,46750,46700,74
|
|
20240119,120800,20245899000,46700,46750,46750,46700,139
|
|
20240119,120700,20239407400,46700,46850,46850,46600,2506
|
|
20240119,120600,20122522150,46850,46850,46850,46800,94
|
|
20240119,120500,20118120350,46800,46900,46900,46800,133
|
|
20240119,120400,20111885600,46900,46850,46900,46800,222
|
|
20240119,120300,20101485800,46800,46850,46850,46800,77
|
|
20240119,120200,20097878400,46850,46750,46850,46700,452
|
|
20240119,120100,20076728650,46750,46800,46800,46750,110
|
|
20240119,120000,20071584750,46850,46700,46850,46700,327
|
|
20240119,115900,20056291600,46700,46800,46800,46700,455
|
|
20240119,115800,20035021000,46750,46850,46900,46700,305
|
|
20240119,115700,20020762450,46900,46750,46900,46750,97
|
|
20240119,115600,20016215650,46700,46850,46900,46700,225
|
|
20240119,115500,20005687300,46850,47000,47000,46850,354
|
|
20240119,115400,19989068900,47050,46950,47050,46950,694
|
|
20240119,115300,19956462050,46950,47000,47100,46950,313
|
|
20240119,115200,19941754550,47000,47150,47150,47000,715
|
|
20240119,115100,19908111150,47200,47250,47250,47200,121
|
|
20240119,115000,19902395500,47250,47200,47250,47200,134
|
|
20240119,114900,19896069700,47200,47300,47300,47200,142
|
|
20240119,114800,19889362550,47300,47250,47300,47250,108
|
|
20240119,114700,19884257200,47300,47400,47400,47300,467
|
|
20240119,114600,19862149300,47400,47350,47400,47350,360
|
|
20240119,114500,19845101150,47400,47350,47400,47350,351
|
|
20240119,114400,19828475050,47350,47450,47450,47300,654
|
|
20240119,114300,19797473150,47500,47350,47500,47300,1082
|
|
20240119,114200,19746119250,47300,47200,47300,47200,1106
|
|
20240119,114100,19693856650,47200,47150,47200,47050,628
|
|
20240119,114000,19664221050,47100,47100,47200,47050,377
|
|
20240119,113900,19646448850,47000,47050,47100,46950,602
|
|
20240119,113800,19618127900,47050,47000,47050,47000,103
|
|
20240119,113700,19613282550,47000,47000,47000,47000,136
|
|
20240119,113600,19606890550,47000,47100,47100,47000,116
|
|
20240119,113500,19601434500,47100,46650,47100,46650,771
|
|
20240119,113400,19565332800,46650,46800,46900,46650,762
|
|
20240119,113300,19529733350,46700,46850,46850,46650,1312
|
|
20240119,113200,19468378550,46900,47000,47000,46800,1097
|
|
20240119,113100,19416933200,47050,47100,47100,47050,209
|
|
20240119,113000,19407095900,47100,47200,47200,47000,1749
|
|
20240119,112900,19324841050,47200,47150,47200,47050,593
|
|
20240119,112800,19296898000,47150,47450,47450,47150,3887
|
|
20240119,112700,19113030700,47400,47450,47450,47350,314
|
|
20240119,112600,19098146950,47450,47550,47600,47450,275
|
|
20240119,112500,19085081200,47550,47600,47600,47550,104
|
|
20240119,112400,19080132350,47600,47600,47650,47600,227
|
|
20240119,112300,19069323450,47600,47600,47600,47600,228
|
|
20240119,112200,19058470650,47600,47600,47650,47550,324
|
|
20240119,112100,19043048500,47600,47500,47600,47500,399
|
|
20240119,112000,19024073000,47550,47500,47550,47450,534
|
|
20240119,111900,18998713450,47500,47400,47500,47400,512
|
|
20240119,111800,18974405050,47400,47350,47400,47350,96
|
|
20240119,111700,18969857050,47350,47400,47500,47300,1077
|
|
20240119,111600,18918832150,47450,47500,47550,47450,774
|
|
20240119,111500,18882044800,47550,47500,47550,47450,480
|
|
20240119,111400,18859238750,47450,47500,47500,47350,224
|
|
20240119,111300,18848601550,47500,47300,47550,47300,3317
|
|
20240119,111200,18691216150,47250,47300,47400,47250,3486
|
|
20240119,111100,18526176250,47300,47050,47350,47050,1690
|
|
20240119,111000,18446391400,47050,47150,47150,47050,330
|
|
20240119,110900,18430850000,47100,47150,47150,47100,391
|
|
20240119,110800,18412430250,47100,47200,47200,47100,676
|
|
20240119,110700,18380559300,47250,47200,47250,47150,763
|
|
20240119,110600,18344546050,47200,47150,47250,47100,1970
|
|
20240119,110500,18251586050,47200,47050,47250,47050,1112
|
|
20240119,110400,18199163950,47050,47050,47100,47050,702
|
|
20240119,110300,18166134800,47050,46900,47050,46800,1373
|
|
20240119,110200,18101765700,46900,46900,46900,46850,932
|
|
20240119,110100,18058058500,46900,47050,47050,46850,1708
|
|
20240119,110000,17977868050,47050,47150,47200,47000,741
|
|
20240119,105900,17942956200,47150,46950,47150,46900,1860
|
|
20240119,105800,17855448150,46900,46950,47000,46900,1204
|
|
20240119,105700,17798935250,47000,46800,47000,46750,1752
|
|
20240119,105600,17716732350,46800,46700,46800,46650,550
|
|
20240119,105500,17691046200,46700,46450,46700,46450,3031
|
|
20240119,105400,17549797100,46450,46550,46550,46450,187
|
|
20240119,105300,17541103250,46450,46450,46550,46450,537
|
|
20240119,105200,17516132700,46500,46350,46500,46300,575
|
|
20240119,105100,17489438650,46350,46400,46400,46300,206
|
|
20240119,105000,17479888700,46400,46300,46400,46300,78
|
|
20240119,104900,17476271900,46300,46500,46500,46300,432
|
|
20240119,104800,17456224300,46500,46450,46550,46450,658
|
|
20240119,104700,17425629150,46450,46350,46450,46350,1149
|
|
20240119,104600,17372314300,46350,46350,46350,46300,339
|
|
20240119,104500,17356605900,46300,46350,46350,46300,233
|
|
20240119,104400,17345809050,46300,46300,46300,46250,293
|
|
20240119,104300,17332243650,46300,46300,46300,46300,52
|
|
20240119,104200,17329836050,46250,46250,46300,46250,188
|
|
20240119,104100,17321139300,46300,46250,46300,46250,289
|
|
20240119,104000,17307765900,46250,46250,46250,46250,691
|
|
20240119,103900,17275807150,46250,46250,46250,46200,513
|
|
20240119,103800,17252083950,46200,46150,46300,46150,704
|
|
20240119,103700,17219548300,46100,46150,46150,46100,259
|
|
20240119,103600,17207595800,46100,46150,46150,46050,69
|
|
20240119,103500,17204412300,46100,45850,46100,45850,1484
|
|
20240119,103400,17136166400,45900,45800,45900,45800,486
|
|
20240119,103300,17113880000,45800,45900,45900,45800,987
|
|
20240119,103200,17068621450,45850,45850,45900,45850,769
|
|
20240119,103100,17033348550,45850,45900,46050,45850,2534
|
|
20240119,103000,16917003900,45850,46150,46200,45850,2180
|
|
20240119,102900,16816793150,46150,46250,46250,46150,217
|
|
20240119,102800,16806766250,46200,46200,46200,46050,453
|
|
20240119,102700,16785842150,46200,46150,46200,46050,636
|
|
20240119,102600,16756500650,46150,46150,46250,46150,1344
|
|
20240119,102500,16694420700,46150,45950,46150,45950,676
|
|
20240119,102400,16663319450,45950,45700,45950,45700,670
|
|
20240119,102300,16632621200,45700,45650,45750,45650,740
|
|
20240119,102200,16598788550,45650,45550,45700,45550,507
|
|
20240119,102100,16575650550,45550,45500,45550,45400,908
|
|
20240119,102000,16534328400,45500,45500,45550,45500,847
|
|
20240119,101900,16495783750,45550,45700,45700,45350,6481
|
|
20240119,101800,16200733300,45700,45750,45800,45650,4550
|
|
20240119,101700,15992762300,45750,45800,45900,45750,1305
|
|
20240119,101600,15933022900,45800,46000,46100,45750,3740
|
|
20240119,101500,15761534700,46000,45900,46100,45850,1039
|
|
20240119,101400,15713818250,45900,45950,45950,45800,391
|
|
20240119,101300,15695870700,45750,46250,46350,45750,10834
|
|
20240119,101200,15198221700,46350,46250,46650,46150,9527
|
|
20240119,101100,14756651450,46150,46200,46200,46050,2684
|
|
20240119,101000,14632928900,46050,46000,46150,45900,1471
|
|
20240119,100900,14565251950,46000,45800,46050,45700,1594
|
|
20240119,100800,14492139200,45800,45950,45950,45800,3473
|
|
20240119,100700,14332806150,46000,46000,46050,45950,690
|
|
20240119,100600,14301055350,45950,46050,46200,45950,1671
|
|
20240119,100500,14224149050,46050,46000,46100,45900,2678
|
|
20240119,100400,14101015050,45950,46100,46200,45900,6973
|
|
20240119,100300,13780255700,46100,46300,46350,46100,4496
|
|
20240119,100200,13572598650,46300,46400,46450,46300,1805
|
|
20240119,100100,13488921600,46400,46400,46450,46350,1542
|
|
20240119,100000,13417378600,46400,46400,46500,46350,563
|
|
20240119,095900,13391262850,46400,46300,46400,46250,651
|
|
20240119,095800,13361116550,46300,46200,46300,46150,942
|
|
20240119,095700,13317607250,46200,46150,46350,46050,4474
|
|
20240119,095600,13111068150,46250,46300,46300,46050,3533
|
|
20240119,095500,12947978200,46300,46250,46450,46250,2136
|
|
20240119,095400,12849049350,46250,46500,46550,46250,5640
|
|
20240119,095300,12587571150,46500,46650,46650,46500,1860
|
|
20240119,095200,12500985200,46650,47150,47200,46650,1741
|
|
20240119,095100,12419384500,47150,46900,47200,46900,949
|
|
20240119,095000,12374713700,46900,46700,46950,46650,733
|
|
20240119,094900,12340404250,46700,46550,46800,46400,3915
|
|
20240119,094800,12158196300,46550,47250,47250,46200,16982
|
|
20240119,094700,11365956100,47250,47250,47250,47150,274
|
|
20240119,094600,11353029200,47250,47150,47250,47100,1158
|
|
20240119,094500,11298408400,47150,47250,47250,47150,2397
|
|
20240119,094400,11185269050,47250,47300,47300,47250,528
|
|
20240119,094300,11160316050,47300,47350,47350,47200,1131
|
|
20240119,094200,11106853800,47300,47300,47400,47300,788
|
|
20240119,094100,11069575600,47250,47450,47450,47250,2367
|
|
20240119,094000,10957469300,47450,47300,47550,47250,868
|
|
20240119,093900,10916329700,47300,47350,47400,47200,2203
|
|
20240119,093800,10812168350,47350,47450,47600,47350,4972
|
|
20240119,093700,10576495300,47450,47850,47850,47450,769
|
|
20240119,093600,10539867500,47850,47900,48000,47800,793
|
|
20240119,093500,10501870150,47900,47600,47900,47600,1472
|
|
20240119,093400,10431539250,47600,47450,47650,47450,945
|
|
20240119,093300,10386611400,47450,47500,47550,47400,1598
|
|
20240119,093200,10310781700,47500,47700,47750,47450,2076
|
|
20240119,093100,10212058200,47700,48100,48150,47700,2120
|
|
20240119,093000,10110323600,48100,48100,48150,48050,817
|
|
20240119,092900,10071025500,48150,48000,48200,47900,2214
|
|
20240119,092800,9964710150,48000,47400,48250,47400,3132
|
|
20240119,092700,9815235950,47550,47700,47750,47400,3476
|
|
20240119,092600,9649971900,47700,47900,47900,47650,2211
|
|
20240119,092500,9544492350,47900,47550,47900,47500,1531
|
|
20240119,092400,9471568500,47650,47900,47900,47550,2700
|
|
20240119,092300,9342623900,47950,48000,48000,47650,3805
|
|
20240119,092200,9160683050,48000,48250,48300,48000,3328
|
|
20240119,092100,9000495600,48250,48150,48250,48100,886
|
|
20240119,092000,8957805000,48150,48650,48800,48050,5577
|
|
20240119,091900,8687084950,48550,47850,48750,47850,7648
|
|
20240119,091800,8317284300,47900,47750,47900,47650,2166
|
|
20240119,091700,8213941850,47750,47900,48000,47750,2905
|
|
20240119,091600,8075130450,48000,47900,48050,47800,3539
|
|
20240119,091500,7905700800,47900,48500,48550,47900,6073
|
|
20240119,091400,7613004850,48550,48350,48850,48350,15512
|
|
20240119,091300,6859109800,48350,48050,48650,48050,15868
|
|
20240119,091200,6091532250,48100,48150,48450,48000,17219
|
|
20240119,091100,5261060050,48100,47450,48100,47350,5419
|
|
20240119,091000,5002423600,47350,47200,47450,47050,2041
|
|
20240119,090900,4905905800,47200,47050,47350,47000,1660
|
|
20240119,090800,4827714550,47050,47100,47400,47050,2270
|
|
20240119,090700,4720677550,47050,46750,47150,46650,2748
|
|
20240119,090600,4591782350,46750,47200,47400,46750,5148
|
|
20240119,090500,4349684350,47200,47900,47900,47100,6467
|
|
20240119,090400,4043203450,47900,47750,48000,47250,8351
|
|
20240119,090300,3645411000,47350,46950,48250,46950,18527
|
|
20240119,090200,2760976350,47150,46700,47350,46600,5054
|
|
20240119,090100,2523945200,46700,46450,47500,46200,12663
|
|
20240119,090000,1930106600,46200,47700,47750,45650,40701
|