748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,212500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,212400,5048373900,39300,39300,39300,39300,0
|
|
20240115,212300,5048373900,39300,39300,39300,39300,0
|
|
20240115,212200,5048373900,39300,39300,39300,39300,0
|
|
20240115,212100,5048373900,39300,39300,39300,39300,0
|
|
20240115,212000,5048373900,39300,39300,39300,39300,0
|
|
20240115,211900,5048373900,39300,39300,39300,39300,0
|
|
20240115,211800,5048373900,39300,39300,39300,39300,0
|
|
20240115,211700,5048373900,39300,39300,39300,39300,0
|
|
20240115,211600,5048373900,39300,39300,39300,39300,0
|
|
20240115,211500,5048373900,39300,39300,39300,39300,0
|
|
20240115,211400,5048373900,39300,39300,39300,39300,0
|
|
20240115,211300,5048373900,39300,39300,39300,39300,0
|
|
20240115,211200,5048373900,39300,39300,39300,39300,0
|
|
20240115,211100,5048373900,39300,39300,39300,39300,0
|
|
20240115,211000,5048373900,39300,39300,39300,39300,0
|
|
20240115,210900,5048373900,39300,39300,39300,39300,0
|
|
20240115,210800,5048373900,39300,39300,39300,39300,0
|
|
20240115,210700,5048373900,39300,39300,39300,39300,0
|
|
20240115,210600,5048373900,39300,39300,39300,39300,0
|
|
20240115,210500,5048373900,39300,39300,39300,39300,0
|
|
20240115,210400,5048373900,39300,39300,39300,39300,0
|
|
20240115,210300,5048373900,39300,39300,39300,39300,0
|
|
20240115,210200,5048373900,39300,39300,39300,39300,0
|
|
20240115,210100,5048373900,39300,39300,39300,39300,0
|
|
20240115,210000,5048373900,39300,39300,39300,39300,0
|
|
20240115,205900,5048373900,39300,39300,39300,39300,0
|
|
20240115,205800,5048373900,39300,39300,39300,39300,0
|
|
20240115,205700,5048373900,39300,39300,39300,39300,0
|
|
20240115,205600,5048373900,39300,39300,39300,39300,0
|
|
20240115,205500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,205400,5048373900,39300,39300,39300,39300,0
|
|
20240115,205300,5048373900,39300,39300,39300,39300,0
|
|
20240115,205200,5048373900,39300,39300,39300,39300,0
|
|
20240115,205100,5048373900,39300,39300,39300,39300,0
|
|
20240115,205000,5048373900,39300,39300,39300,39300,0
|
|
20240115,204900,5048373900,39300,39300,39300,39300,0
|
|
20240115,204800,5048373900,39300,39300,39300,39300,0
|
|
20240115,204700,5048373900,39300,39300,39300,39300,0
|
|
20240115,204600,5048373900,39300,39300,39300,39300,0
|
|
20240115,204500,5048373900,39300,39300,39300,39300,0
|
|
20240115,204400,5048373900,39300,39300,39300,39300,0
|
|
20240115,204300,5048373900,39300,39300,39300,39300,0
|
|
20240115,204200,5048373900,39300,39300,39300,39300,0
|
|
20240115,204100,5048373900,39300,39300,39300,39300,0
|
|
20240115,204000,5048373900,39300,39300,39300,39300,0
|
|
20240115,203900,5048373900,39300,39300,39300,39300,0
|
|
20240115,203800,5048373900,39300,39300,39300,39300,0
|
|
20240115,203700,5048373900,39300,39300,39300,39300,0
|
|
20240115,203600,5048373900,39300,39300,39300,39300,0
|
|
20240115,203500,5048373900,39300,39300,39300,39300,0
|
|
20240115,203400,5048373900,39300,39300,39300,39300,0
|
|
20240115,203300,5048373900,39300,39300,39300,39300,0
|
|
20240115,203200,5048373900,39300,39300,39300,39300,0
|
|
20240115,203100,5048373900,39300,39300,39300,39300,0
|
|
20240115,203000,5048373900,39300,39300,39300,39300,0
|
|
20240115,202900,5048373900,39300,39300,39300,39300,0
|
|
20240115,202800,5048373900,39300,39300,39300,39300,0
|
|
20240115,202700,5048373900,39300,39300,39300,39300,0
|
|
20240115,202600,5048373900,39300,39300,39300,39300,0
|
|
20240115,202500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,202400,5048373900,39300,39300,39300,39300,0
|
|
20240115,202300,5048373900,39300,39300,39300,39300,0
|
|
20240115,202200,5048373900,39300,39300,39300,39300,0
|
|
20240115,202100,5048373900,39300,39300,39300,39300,0
|
|
20240115,202000,5048373900,39300,39300,39300,39300,0
|
|
20240115,201900,5048373900,39300,39300,39300,39300,0
|
|
20240115,201800,5048373900,39300,39300,39300,39300,0
|
|
20240115,201700,5048373900,39300,39300,39300,39300,0
|
|
20240115,201600,5048373900,39300,39300,39300,39300,0
|
|
20240115,201500,5048373900,39300,39300,39300,39300,0
|
|
20240115,201400,5048373900,39300,39300,39300,39300,0
|
|
20240115,201300,5048373900,39300,39300,39300,39300,0
|
|
20240115,201200,5048373900,39300,39300,39300,39300,0
|
|
20240115,201100,5048373900,39300,39300,39300,39300,0
|
|
20240115,201000,5048373900,39300,39300,39300,39300,0
|
|
20240115,200900,5048373900,39300,39300,39300,39300,0
|
|
20240115,200800,5048373900,39300,39300,39300,39300,0
|
|
20240115,200700,5048373900,39300,39300,39300,39300,0
|
|
20240115,200600,5048373900,39300,39300,39300,39300,0
|
|
20240115,200500,5048373900,39300,39300,39300,39300,0
|
|
20240115,200400,5048373900,39300,39300,39300,39300,0
|
|
20240115,200300,5048373900,39300,39300,39300,39300,0
|
|
20240115,200200,5048373900,39300,39300,39300,39300,0
|
|
20240115,200100,5048373900,39300,39300,39300,39300,0
|
|
20240115,200000,5048373900,39300,39300,39300,39300,0
|
|
20240115,195900,5048373900,39300,39300,39300,39300,0
|
|
20240115,195800,5048373900,39300,39300,39300,39300,0
|
|
20240115,195700,5048373900,39300,39300,39300,39300,0
|
|
20240115,195600,5048373900,39300,39300,39300,39300,0
|
|
20240115,195500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,195400,5048373900,39300,39300,39300,39300,0
|
|
20240115,195300,5048373900,39300,39300,39300,39300,0
|
|
20240115,195200,5048373900,39300,39300,39300,39300,0
|
|
20240115,195100,5048373900,39300,39300,39300,39300,0
|
|
20240115,195000,5048373900,39300,39300,39300,39300,0
|
|
20240115,194900,5048373900,39300,39300,39300,39300,0
|
|
20240115,194800,5048373900,39300,39300,39300,39300,0
|
|
20240115,194700,5048373900,39300,39300,39300,39300,0
|
|
20240115,194600,5048373900,39300,39300,39300,39300,0
|
|
20240115,194500,5048373900,39300,39300,39300,39300,0
|
|
20240115,194400,5048373900,39300,39300,39300,39300,0
|
|
20240115,194300,5048373900,39300,39300,39300,39300,0
|
|
20240115,194200,5048373900,39300,39300,39300,39300,0
|
|
20240115,194100,5048373900,39300,39300,39300,39300,0
|
|
20240115,194000,5048373900,39300,39300,39300,39300,0
|
|
20240115,193900,5048373900,39300,39300,39300,39300,0
|
|
20240115,193800,5048373900,39300,39300,39300,39300,0
|
|
20240115,193700,5048373900,39300,39300,39300,39300,0
|
|
20240115,193600,5048373900,39300,39300,39300,39300,0
|
|
20240115,193500,5048373900,39300,39300,39300,39300,0
|
|
20240115,193400,5048373900,39300,39300,39300,39300,0
|
|
20240115,193300,5048373900,39300,39300,39300,39300,0
|
|
20240115,193200,5048373900,39300,39300,39300,39300,0
|
|
20240115,193100,5048373900,39300,39300,39300,39300,0
|
|
20240115,193000,5048373900,39300,39300,39300,39300,0
|
|
20240115,192900,5048373900,39300,39300,39300,39300,0
|
|
20240115,192800,5048373900,39300,39300,39300,39300,0
|
|
20240115,192700,5048373900,39300,39300,39300,39300,0
|
|
20240115,192600,5048373900,39300,39300,39300,39300,0
|
|
20240115,192500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,192400,5048373900,39300,39300,39300,39300,0
|
|
20240115,192300,5048373900,39300,39300,39300,39300,0
|
|
20240115,192200,5048373900,39300,39300,39300,39300,0
|
|
20240115,192100,5048373900,39300,39300,39300,39300,0
|
|
20240115,192000,5048373900,39300,39300,39300,39300,0
|
|
20240115,191900,5048373900,39300,39300,39300,39300,0
|
|
20240115,191800,5048373900,39300,39300,39300,39300,0
|
|
20240115,191700,5048373900,39300,39300,39300,39300,0
|
|
20240115,191600,5048373900,39300,39300,39300,39300,0
|
|
20240115,191500,5048373900,39300,39300,39300,39300,0
|
|
20240115,191400,5048373900,39300,39300,39300,39300,0
|
|
20240115,191300,5048373900,39300,39300,39300,39300,0
|
|
20240115,191200,5048373900,39300,39300,39300,39300,0
|
|
20240115,191100,5048373900,39300,39300,39300,39300,0
|
|
20240115,191000,5048373900,39300,39300,39300,39300,0
|
|
20240115,190900,5048373900,39300,39300,39300,39300,0
|
|
20240115,190800,5048373900,39300,39300,39300,39300,0
|
|
20240115,190700,5048373900,39300,39300,39300,39300,0
|
|
20240115,190600,5048373900,39300,39300,39300,39300,0
|
|
20240115,190500,5048373900,39300,39300,39300,39300,0
|
|
20240115,190400,5048373900,39300,39300,39300,39300,0
|
|
20240115,190300,5048373900,39300,39300,39300,39300,0
|
|
20240115,190200,5048373900,39300,39300,39300,39300,0
|
|
20240115,190100,5048373900,39300,39300,39300,39300,0
|
|
20240115,190000,5048373900,39300,39300,39300,39300,0
|
|
20240115,185900,5048373900,39300,39300,39300,39300,0
|
|
20240115,185800,5048373900,39300,39300,39300,39300,0
|
|
20240115,185700,5048373900,39300,39300,39300,39300,0
|
|
20240115,185600,5048373900,39300,39300,39300,39300,0
|
|
20240115,185500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,185400,5048373900,39300,39300,39300,39300,0
|
|
20240115,185300,5048373900,39300,39300,39300,39300,0
|
|
20240115,185200,5048373900,39300,39300,39300,39300,0
|
|
20240115,185100,5048373900,39300,39300,39300,39300,0
|
|
20240115,185000,5048373900,39300,39300,39300,39300,0
|
|
20240115,184900,5048373900,39300,39300,39300,39300,0
|
|
20240115,184800,5048373900,39300,39300,39300,39300,0
|
|
20240115,184700,5048373900,39300,39300,39300,39300,0
|
|
20240115,184600,5048373900,39300,39300,39300,39300,0
|
|
20240115,184500,5048373900,39300,39300,39300,39300,0
|
|
20240115,184400,5048373900,39300,39300,39300,39300,0
|
|
20240115,184300,5048373900,39300,39300,39300,39300,0
|
|
20240115,184200,5048373900,39300,39300,39300,39300,0
|
|
20240115,184100,5048373900,39300,39300,39300,39300,0
|
|
20240115,184000,5048373900,39300,39300,39300,39300,0
|
|
20240115,183900,5048373900,39300,39300,39300,39300,0
|
|
20240115,183800,5048373900,39300,39300,39300,39300,0
|
|
20240115,183700,5048373900,39300,39300,39300,39300,0
|
|
20240115,183600,5048373900,39300,39300,39300,39300,0
|
|
20240115,183500,5048373900,39300,39300,39300,39300,0
|
|
20240115,183400,5048373900,39300,39300,39300,39300,0
|
|
20240115,183300,5048373900,39300,39300,39300,39300,0
|
|
20240115,183200,5048373900,39300,39300,39300,39300,0
|
|
20240115,183100,5048373900,39300,39300,39300,39300,0
|
|
20240115,183000,5048373900,39300,39300,39300,39300,0
|
|
20240115,182900,5048373900,39300,39300,39300,39300,0
|
|
20240115,182800,5048373900,39300,39300,39300,39300,0
|
|
20240115,182700,5048373900,39300,39300,39300,39300,0
|
|
20240115,182600,5048373900,39300,39300,39300,39300,0
|
|
20240115,182500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,182400,5048373900,39300,39300,39300,39300,0
|
|
20240115,182300,5048373900,39300,39300,39300,39300,0
|
|
20240115,182200,5048373900,39300,39300,39300,39300,0
|
|
20240115,182100,5048373900,39300,39300,39300,39300,0
|
|
20240115,182000,5048373900,39300,39300,39300,39300,0
|
|
20240115,181900,5048373900,39300,39300,39300,39300,0
|
|
20240115,181800,5048373900,39300,39300,39300,39300,0
|
|
20240115,181700,5048373900,39300,39300,39300,39300,0
|
|
20240115,181600,5048373900,39300,39300,39300,39300,0
|
|
20240115,181500,5048373900,39300,39300,39300,39300,0
|
|
20240115,181400,5048373900,39300,39300,39300,39300,0
|
|
20240115,181300,5048373900,39300,39300,39300,39300,0
|
|
20240115,181200,5048373900,39300,39300,39300,39300,0
|
|
20240115,181100,5048373900,39300,39300,39300,39300,0
|
|
20240115,181000,5048373900,39300,39300,39300,39300,0
|
|
20240115,180900,5048373900,39300,39300,39300,39300,0
|
|
20240115,180800,5048373900,39300,39300,39300,39300,0
|
|
20240115,180700,5048373900,39300,39300,39300,39300,0
|
|
20240115,180600,5048373900,39300,39300,39300,39300,0
|
|
20240115,180500,5048373900,39300,39300,39300,39300,0
|
|
20240115,180400,5048373900,39300,39300,39300,39300,0
|
|
20240115,180300,5048373900,39300,39300,39300,39300,0
|
|
20240115,180200,5048373900,39300,39300,39300,39300,0
|
|
20240115,180100,5048373900,39300,39300,39300,39300,0
|
|
20240115,180000,5048373900,39300,39300,39300,39300,0
|
|
20240115,175900,5048373900,39300,39300,39300,39300,0
|
|
20240115,175800,5048373900,39300,39300,39300,39300,0
|
|
20240115,175700,5048373900,39300,39300,39300,39300,0
|
|
20240115,175600,5048373900,39300,39300,39300,39300,0
|
|
20240115,175500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,175400,5048373900,39300,39300,39300,39300,0
|
|
20240115,175300,5048373900,39300,39300,39300,39300,0
|
|
20240115,175200,5048373900,39300,39300,39300,39300,0
|
|
20240115,175100,5048373900,39300,39300,39300,39300,0
|
|
20240115,175000,5048373900,39300,39300,39300,39300,0
|
|
20240115,174900,5048373900,39300,39300,39300,39300,0
|
|
20240115,174800,5048373900,39300,39300,39300,39300,0
|
|
20240115,174700,5048373900,39300,39300,39300,39300,0
|
|
20240115,174600,5048373900,39300,39300,39300,39300,0
|
|
20240115,174500,5048373900,39300,39300,39300,39300,0
|
|
20240115,174400,5048373900,39300,39300,39300,39300,0
|
|
20240115,174300,5048373900,39300,39300,39300,39300,0
|
|
20240115,174200,5048373900,39300,39300,39300,39300,0
|
|
20240115,174100,5048373900,39300,39300,39300,39300,0
|
|
20240115,174000,5048373900,39300,39300,39300,39300,0
|
|
20240115,173900,5048373900,39300,39300,39300,39300,0
|
|
20240115,173800,5048373900,39300,39300,39300,39300,0
|
|
20240115,173700,5048373900,39300,39300,39300,39300,0
|
|
20240115,173600,5048373900,39300,39300,39300,39300,0
|
|
20240115,173500,5048373900,39300,39300,39300,39300,0
|
|
20240115,173400,5048373900,39300,39300,39300,39300,0
|
|
20240115,173300,5048373900,39300,39300,39300,39300,0
|
|
20240115,173200,5048373900,39300,39300,39300,39300,0
|
|
20240115,173100,5048373900,39300,39300,39300,39300,0
|
|
20240115,173000,5048373900,39300,39300,39300,39300,0
|
|
20240115,172900,5048373900,39300,39300,39300,39300,0
|
|
20240115,172800,5048373900,39300,39300,39300,39300,0
|
|
20240115,172700,5048373900,39300,39300,39300,39300,0
|
|
20240115,172600,5048373900,39300,39300,39300,39300,0
|
|
20240115,172500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,172400,5048373900,39300,39300,39300,39300,0
|
|
20240115,172300,5048373900,39300,39300,39300,39300,0
|
|
20240115,172200,5048373900,39300,39300,39300,39300,0
|
|
20240115,172100,5048373900,39300,39300,39300,39300,0
|
|
20240115,172000,5048373900,39300,39300,39300,39300,0
|
|
20240115,171900,5048373900,39300,39300,39300,39300,0
|
|
20240115,171800,5048373900,39300,39300,39300,39300,0
|
|
20240115,171700,5048373900,39300,39300,39300,39300,0
|
|
20240115,171600,5048373900,39300,39300,39300,39300,0
|
|
20240115,171500,5048373900,39300,39300,39300,39300,0
|
|
20240115,171400,5048373900,39300,39300,39300,39300,0
|
|
20240115,171300,5048373900,39300,39300,39300,39300,0
|
|
20240115,171200,5048373900,39300,39300,39300,39300,0
|
|
20240115,171100,5048373900,39300,39300,39300,39300,0
|
|
20240115,171000,5048373900,39300,39300,39300,39300,0
|
|
20240115,170900,5048373900,39300,39300,39300,39300,0
|
|
20240115,170800,5048373900,39300,39300,39300,39300,0
|
|
20240115,170700,5048373900,39300,39300,39300,39300,0
|
|
20240115,170600,5048373900,39300,39300,39300,39300,0
|
|
20240115,170500,5048373900,39300,39300,39300,39300,0
|
|
20240115,170400,5048373900,39300,39300,39300,39300,0
|
|
20240115,170300,5048373900,39300,39300,39300,39300,0
|
|
20240115,170200,5048373900,39300,39300,39300,39300,0
|
|
20240115,170100,5048373900,39300,39300,39300,39300,0
|
|
20240115,170000,5048373900,39300,39300,39300,39300,0
|
|
20240115,165900,5048373900,39300,39300,39300,39300,0
|
|
20240115,165800,5048373900,39300,39300,39300,39300,0
|
|
20240115,165700,5048373900,39300,39300,39300,39300,0
|
|
20240115,165600,5048373900,39300,39300,39300,39300,0
|
|
20240115,165500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,165400,5048373900,39300,39300,39300,39300,0
|
|
20240115,165300,5048373900,39300,39300,39300,39300,0
|
|
20240115,165200,5048373900,39300,39300,39300,39300,0
|
|
20240115,165100,5048373900,39300,39300,39300,39300,0
|
|
20240115,165000,5048373900,39300,39300,39300,39300,0
|
|
20240115,164900,5048373900,39300,39300,39300,39300,0
|
|
20240115,164800,5048373900,39300,39300,39300,39300,0
|
|
20240115,164700,5048373900,39300,39300,39300,39300,0
|
|
20240115,164600,5048373900,39300,39300,39300,39300,0
|
|
20240115,164500,5048373900,39300,39300,39300,39300,0
|
|
20240115,164400,5048373900,39300,39300,39300,39300,0
|
|
20240115,164300,5048373900,39300,39300,39300,39300,0
|
|
20240115,164200,5048373900,39300,39300,39300,39300,0
|
|
20240115,164100,5048373900,39300,39300,39300,39300,0
|
|
20240115,164000,5048373900,39300,39300,39300,39300,0
|
|
20240115,163900,5048373900,39300,39300,39300,39300,0
|
|
20240115,163800,5048373900,39300,39300,39300,39300,0
|
|
20240115,163700,5048373900,39300,39300,39300,39300,0
|
|
20240115,163600,5048373900,39300,39300,39300,39300,0
|
|
20240115,163500,5048373900,39300,39300,39300,39300,0
|
|
20240115,163400,5048373900,39300,39300,39300,39300,0
|
|
20240115,163300,5048373900,39300,39300,39300,39300,0
|
|
20240115,163200,5048373900,39300,39300,39300,39300,0
|
|
20240115,163100,5048373900,39300,39300,39300,39300,0
|
|
20240115,163000,5048373900,39300,39300,39300,39300,0
|
|
20240115,162900,5048373900,39300,39300,39300,39300,0
|
|
20240115,162800,5048373900,39300,39300,39300,39300,0
|
|
20240115,162700,5048373900,39300,39300,39300,39300,0
|
|
20240115,162600,5048373900,39300,39300,39300,39300,0
|
|
20240115,162500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,162400,5048373900,39300,39300,39300,39300,0
|
|
20240115,162300,5048373900,39300,39300,39300,39300,0
|
|
20240115,162200,5048373900,39300,39300,39300,39300,0
|
|
20240115,162100,5048373900,39300,39300,39300,39300,0
|
|
20240115,162000,5048373900,39300,39300,39300,39300,0
|
|
20240115,161900,5048373900,39300,39300,39300,39300,0
|
|
20240115,161800,5048373900,39300,39300,39300,39300,0
|
|
20240115,161700,5048373900,39300,39300,39300,39300,0
|
|
20240115,161600,5048373900,39300,39300,39300,39300,0
|
|
20240115,161500,5048373900,39300,39300,39300,39300,0
|
|
20240115,161400,5048373900,39300,39300,39300,39300,0
|
|
20240115,161300,5048373900,39300,39300,39300,39300,0
|
|
20240115,161200,5048373900,39300,39300,39300,39300,0
|
|
20240115,161100,5048373900,39300,39300,39300,39300,0
|
|
20240115,161000,5048373900,39300,39300,39300,39300,0
|
|
20240115,160900,5048373900,39300,39300,39300,39300,0
|
|
20240115,160800,5048373900,39300,39300,39300,39300,0
|
|
20240115,160700,5048373900,39300,39300,39300,39300,0
|
|
20240115,160600,5048373900,39300,39300,39300,39300,0
|
|
20240115,160500,5048373900,39300,39300,39300,39300,0
|
|
20240115,160400,5048373900,39300,39300,39300,39300,0
|
|
20240115,160300,5048373900,39300,39300,39300,39300,0
|
|
20240115,160200,5048373900,39300,39300,39300,39300,0
|
|
20240115,160100,5048373900,39300,39300,39300,39300,0
|
|
20240115,160000,5048373900,39300,39300,39300,39300,0
|
|
20240115,155900,5048373900,39300,39300,39300,39300,0
|
|
20240115,155800,5048373900,39300,39300,39300,39300,0
|
|
20240115,155700,5048373900,39300,39300,39300,39300,0
|
|
20240115,155600,5048373900,39300,39300,39300,39300,0
|
|
20240115,155500,5048373900,39300,39300,39300,39300,2904
|
|
20240115,155400,5048373900,39300,39300,39300,39300,0
|
|
20240115,155300,5048373900,39300,39300,39300,39300,0
|
|
20240115,155200,5048373900,39300,39300,39300,39300,0
|
|
20240115,155100,5048373900,39300,39300,39300,39300,0
|
|
20240115,155000,5048373900,39300,39300,39300,39300,0
|
|
20240115,154900,5048373900,39300,39300,39300,39300,0
|
|
20240115,154800,5048373900,39300,39300,39300,39300,0
|
|
20240115,154700,5048373900,39300,39300,39300,39300,0
|
|
20240115,154600,5048373900,39300,39300,39300,39300,0
|
|
20240115,154500,5048373900,39300,39300,39300,39300,0
|
|
20240115,154400,5048373900,39300,39300,39300,39300,0
|
|
20240115,154300,5048373900,39300,39300,39300,39300,0
|
|
20240115,154200,5048373900,39300,39300,39300,39300,0
|
|
20240115,154100,5048373900,39300,39300,39300,39300,0
|
|
20240115,154000,5048373900,39300,39300,39300,39300,0
|
|
20240115,153900,5048373900,39300,39300,39300,39300,0
|
|
20240115,153800,5048373900,39300,39300,39300,39300,0
|
|
20240115,153700,5048373900,39300,39300,39300,39300,0
|
|
20240115,153600,5048373900,39300,39300,39300,39300,0
|
|
20240115,153500,5048373900,39300,39300,39300,39300,0
|
|
20240115,153400,5048373900,39300,39300,39300,39300,0
|
|
20240115,153300,5048373900,39300,39300,39300,39300,0
|
|
20240115,153200,5048373900,39300,39300,39300,39300,0
|
|
20240115,153100,5048373900,39300,39300,39300,39300,0
|
|
20240115,153000,5048373900,39300,39300,39300,39300,2904
|
|
20240115,152900,4934246700,39300,39300,39300,39300,0
|
|
20240115,152800,4934246700,39300,39300,39300,39300,0
|
|
20240115,152700,4934246700,39300,39300,39300,39300,0
|
|
20240115,152600,4934246700,39300,39300,39300,39300,0
|
|
20240115,152500,4934246700,39300,39300,39300,39300,0
|
|
20240115,152400,4934246700,39300,39300,39300,39300,0
|
|
20240115,152300,4934246700,39300,39300,39300,39300,0
|
|
20240115,152200,4934246700,39300,39300,39300,39300,0
|
|
20240115,152100,4934246700,39300,39300,39300,39300,0
|
|
20240115,152000,4934246700,39300,39300,39300,39300,0
|
|
20240115,151900,4934246700,39300,39400,39400,39300,78
|
|
20240115,151800,4931177200,39300,39400,39400,39300,702
|
|
20240115,151700,4903581900,39300,39400,39400,39300,33
|
|
20240115,151600,4902282700,39400,39300,39400,39250,2791
|
|
20240115,151500,4792536250,39300,39350,39350,39300,243
|
|
20240115,151400,4782981450,39350,39300,39350,39300,180
|
|
20240115,151300,4775906950,39300,39300,39350,39300,148
|
|
20240115,151200,4770089100,39300,39300,39300,39300,99
|
|
20240115,151100,4766198400,39300,39300,39350,39300,174
|
|
20240115,151000,4759358700,39300,39350,39350,39300,97
|
|
20240115,150900,4755546150,39350,39350,39350,39300,139
|
|
20240115,150800,4750082000,39300,39300,39350,39300,203
|
|
20240115,150700,4742102950,39300,39350,39350,39300,115
|
|
20240115,150600,4737583100,39300,39300,39350,39300,106
|
|
20240115,150500,4733416150,39300,39250,39350,39250,203
|
|
20240115,150400,4725434350,39300,39300,39350,39300,148
|
|
20240115,150300,4719616400,39350,39300,39350,39300,82
|
|
20240115,150200,4716393700,39350,39300,39350,39300,241
|
|
20240115,150100,4706920600,39300,39300,39350,39300,664
|
|
20240115,150000,4680824300,39300,39350,39350,39300,152
|
|
20240115,145900,4674849750,39350,39350,39350,39300,546
|
|
20240115,145800,4653375600,39300,39350,39350,39300,139
|
|
20240115,145700,4647907300,39400,39350,39400,39350,121
|
|
20240115,145600,4643141150,39350,39400,39400,39300,131
|
|
20240115,145500,4637982500,39400,39350,39400,39350,223
|
|
20240115,145400,4629202950,39400,39350,39400,39350,231
|
|
20240115,145300,4620109550,39300,39350,39350,39300,278
|
|
20240115,145200,4609179350,39300,39350,39350,39300,279
|
|
20240115,145100,4598201650,39350,39350,39350,39300,215
|
|
20240115,145000,4589745850,39300,39300,39350,39300,123
|
|
20240115,144900,4584906400,39350,39350,39350,39300,132
|
|
20240115,144800,4579713400,39300,39350,39400,39300,336
|
|
20240115,144700,4566499750,39350,39350,39350,39300,231
|
|
20240115,144600,4557410500,39350,39350,39350,39300,173
|
|
20240115,144500,4550603450,39350,39350,39400,39300,596
|
|
20240115,144400,4527153500,39350,39350,39350,39300,172
|
|
20240115,144300,4520388850,39350,39350,39350,39300,147
|
|
20240115,144200,4514605300,39350,39400,39400,39300,158
|
|
20240115,144100,4508384250,39400,39400,39400,39300,156
|
|
20240115,144000,4502245550,39400,39300,39400,39250,287
|
|
20240115,143900,4490956700,39250,39350,39350,39250,174
|
|
20240115,143800,4484116300,39350,39350,39350,39250,175
|
|
20240115,143700,4477233050,39250,39300,39350,39250,287
|
|
20240115,143600,4465947350,39250,39350,39350,39250,287
|
|
20240115,143500,4454665800,39300,39350,39350,39300,138
|
|
20240115,143400,4449238350,39350,39300,39350,39250,453
|
|
20240115,143300,4431440000,39300,39300,39350,39250,262
|
|
20240115,143200,4421136000,39300,39350,39350,39300,148
|
|
20240115,143100,4415314800,39250,39300,39350,39250,1068
|
|
20240115,143000,4373364050,39300,39300,39300,39250,233
|
|
20240115,142900,4364215450,39250,39250,39300,39250,161
|
|
20240115,142800,4357894050,39250,39250,39300,39200,228
|
|
20240115,142700,4348943150,39250,39300,39300,39150,266
|
|
20240115,142600,4338502650,39300,39250,39300,39150,148
|
|
20240115,142500,4332696650,39250,39250,39300,39250,144
|
|
20240115,142400,4327041050,39300,39250,39300,39200,799
|
|
20240115,142300,4295689500,39250,39250,39250,39200,182
|
|
20240115,142200,4288549100,39250,39250,39300,39250,123
|
|
20240115,142100,4283720600,39250,39300,39300,39200,301
|
|
20240115,142000,4271906000,39250,39250,39300,39250,90
|
|
20240115,141900,4268370950,39250,39300,39300,39200,287
|
|
20240115,141800,4257109750,39200,39250,39300,39200,318
|
|
20240115,141700,4244622550,39250,39250,39300,39250,198
|
|
20240115,141600,4236849450,39300,39300,39300,39250,230
|
|
20240115,141500,4227817750,39250,39350,39350,39250,264
|
|
20240115,141400,4217449450,39350,39350,39350,39300,59
|
|
20240115,141300,4215129100,39350,39350,39350,39300,100
|
|
20240115,141200,4211195400,39350,39350,39350,39250,198
|
|
20240115,141100,4203412600,39350,39200,39350,39200,743
|
|
20240115,141000,4174223150,39250,39200,39300,39200,531
|
|
20240115,140900,4153389300,39200,39300,39300,39200,226
|
|
20240115,140800,4144521950,39300,39300,39300,39250,226
|
|
20240115,140700,4135646850,39300,39250,39300,39200,206
|
|
20240115,140600,4127561400,39250,39300,39300,39200,234
|
|
20240115,140500,4118376800,39250,39350,39350,39250,103
|
|
20240115,140400,4114329550,39300,39350,39350,39300,200
|
|
20240115,140300,4106465350,39350,39350,39350,39150,417
|
|
20240115,140200,4090082450,39250,39300,39300,39250,244
|
|
20240115,140100,4080494750,39300,39300,39350,39200,281
|
|
20240115,140000,4069451900,39350,39350,39350,39300,169
|
|
20240115,135900,4062808050,39300,39350,39350,39300,245
|
|
20240115,135800,4053175800,39300,39350,39350,39300,79
|
|
20240115,135700,4050067500,39350,39300,39350,39250,236
|
|
20240115,135600,4040792550,39300,39350,39350,39200,158
|
|
20240115,135500,4034584250,39350,39350,39350,39250,176
|
|
20240115,135400,4027665600,39300,39350,39350,39150,887
|
|
20240115,135300,3992891400,39350,39300,39350,39300,58
|
|
20240115,135200,3990610000,39300,39350,39350,39250,774
|
|
20240115,135100,3960202350,39300,39250,39350,39250,1057
|
|
20240115,135000,3918669150,39300,39250,39300,39200,260
|
|
20240115,134900,3908465950,39250,39200,39300,39200,444
|
|
20240115,134800,3891053350,39200,39300,39300,39200,149
|
|
20240115,134700,3885205700,39300,39250,39300,39200,919
|
|
20240115,134600,3849133500,39250,39350,39350,39250,181
|
|
20240115,134500,3842026150,39350,39350,39350,39300,87
|
|
20240115,134400,3838604850,39350,39300,39350,39300,1019
|
|
20240115,134300,3798555650,39300,39300,39350,39300,231
|
|
20240115,134200,3789474400,39350,39350,39350,39300,113
|
|
20240115,134100,3785028600,39350,39350,39350,39350,102
|
|
20240115,134000,3781014900,39350,39350,39400,39300,216
|
|
20240115,133900,3772512700,39400,39300,39400,39300,283
|
|
20240115,133800,3761379400,39350,39350,39350,39350,214
|
|
20240115,133700,3752958500,39300,39350,39400,39300,311
|
|
20240115,133600,3740724150,39350,39400,39400,39350,138
|
|
20240115,133500,3735291050,39400,39350,39400,39350,218
|
|
20240115,133400,3726708300,39400,39350,39400,39350,163
|
|
20240115,133300,3720290200,39400,39350,39400,39350,1302
|
|
20240115,133200,3669046800,39350,39400,39400,39300,418
|
|
20240115,133100,3652597150,39400,39450,39450,39350,75
|
|
20240115,133000,3649642850,39450,39400,39450,39350,931
|
|
20240115,132900,3612988950,39400,39400,39400,39350,57
|
|
20240115,132800,3610743250,39350,39400,39400,39300,798
|
|
20240115,132700,3579353350,39350,39400,39400,39350,86
|
|
20240115,132600,3575967500,39400,39400,39400,39400,128
|
|
20240115,132500,3570924300,39400,39350,39450,39350,95
|
|
20240115,132400,3567178250,39450,39400,39450,39350,204
|
|
20240115,132300,3559140550,39400,39400,39450,39350,488
|
|
20240115,132200,3539909000,39400,39450,39450,39350,135
|
|
20240115,132100,3534593700,39400,39400,39450,39400,97
|
|
20240115,132000,3530770100,39450,39400,39450,39400,170
|
|
20240115,131900,3524068350,39400,39400,39450,39400,330
|
|
20240115,131800,3511064750,39400,39450,39450,39350,121
|
|
20240115,131700,3506299150,39450,39450,39450,39400,128
|
|
20240115,131600,3501252450,39450,39400,39450,39300,500
|
|
20240115,131500,3481573650,39400,39400,39450,39350,283
|
|
20240115,131400,3470434000,39450,39450,39450,39400,61
|
|
20240115,131300,3468028700,39400,39400,39450,39400,260
|
|
20240115,131200,3457778650,39400,39350,39400,39350,290
|
|
20240115,131100,3446356550,39400,39450,39450,39350,198
|
|
20240115,131000,3438556000,39450,39400,39450,39400,123
|
|
20240115,130900,3433707500,39450,39450,39450,39400,218
|
|
20240115,130800,3425116350,39450,39400,39450,39350,302
|
|
20240115,130700,3413214050,39450,39450,39450,39400,133
|
|
20240115,130600,3407971750,39400,39450,39450,39400,179
|
|
20240115,130500,3400913900,39450,39450,39450,39400,167
|
|
20240115,130400,3394331800,39400,39450,39450,39400,155
|
|
20240115,130300,3388222200,39450,39450,39450,39400,163
|
|
20240115,130200,3381794950,39450,39450,39450,39400,104
|
|
20240115,130100,3377692650,39450,39400,39450,39400,309
|
|
20240115,130000,3365512550,39400,39400,39400,39400,25
|
|
20240115,125900,3364527550,39450,39450,39450,39400,201
|
|
20240115,125800,3356598900,39450,39450,39500,39450,411
|
|
20240115,125700,3340384900,39450,39450,39450,39400,460
|
|
20240115,125600,3322238700,39450,39400,39450,39400,614
|
|
20240115,125500,3298046000,39350,39400,39400,39350,193
|
|
20240115,125400,3290450300,39350,39350,39350,39350,73
|
|
20240115,125300,3287577750,39300,39350,39400,39300,163
|
|
20240115,125200,3281162350,39400,39400,39400,39350,266
|
|
20240115,125100,3270692300,39400,39350,39400,39350,50
|
|
20240115,125000,3268724350,39350,39350,39350,39350,263
|
|
20240115,124900,3258375300,39350,39350,39350,39300,270
|
|
20240115,124800,3247758750,39350,39350,39350,39350,143
|
|
20240115,124700,3242131700,39400,39350,39400,39350,132
|
|
20240115,124600,3236935850,39400,39400,39400,39350,106
|
|
20240115,124500,3232763700,39350,39300,39350,39300,360
|
|
20240115,124400,3218601450,39300,39350,39400,39300,231
|
|
20240115,124300,3209512450,39350,39350,39350,39350,242
|
|
20240115,124200,3199989750,39350,39400,39400,39350,101
|
|
20240115,124100,3196012850,39350,39350,39400,39350,83
|
|
20240115,124000,3192746100,39350,39350,39400,39350,174
|
|
20240115,123900,3185897450,39350,39350,39400,39300,530
|
|
20240115,123800,3165040850,39350,39400,39400,39350,242
|
|
20240115,123700,3155517700,39350,39350,39350,39350,83
|
|
20240115,123600,3152251650,39350,39350,39400,39350,368
|
|
20240115,123500,3137770350,39350,39400,39400,39350,245
|
|
20240115,123400,3128128400,39400,39400,39400,39350,189
|
|
20240115,123300,3120689850,39350,39400,39400,39350,103
|
|
20240115,123200,3116636250,39350,39450,39450,39350,104
|
|
20240115,123100,3112540550,39350,39400,39450,39350,134
|
|
20240115,123000,3107262700,39400,39400,39450,39400,92
|
|
20240115,122900,3103635800,39400,39400,39450,39400,37
|
|
20240115,122800,3102176900,39450,39350,39450,39350,598
|
|
20240115,122700,3078612600,39400,39350,39400,39350,161
|
|
20240115,122600,3072275600,39350,39300,39400,39300,219
|
|
20240115,122500,3063660650,39300,39300,39300,39300,0
|
|
20240115,122400,3063660650,39300,39400,39400,39300,181
|
|
20240115,122300,3056540950,39400,39400,39400,39400,99
|
|
20240115,122200,3052640350,39400,39400,39450,39300,447
|
|
20240115,122100,3035045800,39400,39400,39450,39400,94
|
|
20240115,122000,3031341150,39400,39350,39450,39350,192
|
|
20240115,121900,3023776800,39350,39350,39350,39350,1
|
|
20240115,121800,3023737450,39500,39350,39500,39350,311
|
|
20240115,121700,3011472700,39350,39350,39400,39300,802
|
|
20240115,121600,2979909400,39350,39350,39350,39300,265
|
|
20240115,121500,2969488700,39300,39350,39350,39300,151
|
|
20240115,121400,2963553350,39350,39300,39350,39300,158
|
|
20240115,121300,2957342750,39300,39300,39300,39300,132
|
|
20240115,121200,2952155150,39350,39300,39350,39300,188
|
|
20240115,121100,2944764200,39350,39300,39350,39300,21
|
|
20240115,121000,2943938450,39350,39300,39350,39300,142
|
|
20240115,120900,2938357400,39300,39400,39400,39300,232
|
|
20240115,120800,2929234150,39350,39350,39350,39350,88
|
|
20240115,120700,2925771350,39350,39400,39400,39350,286
|
|
20240115,120600,2914514750,39350,39350,39350,39350,85
|
|
20240115,120500,2911170000,39400,39400,39400,39350,29
|
|
20240115,120400,2910027450,39350,39300,39400,39300,622
|
|
20240115,120300,2885554100,39300,39300,39350,39300,249
|
|
20240115,120200,2875766350,39300,39350,39350,39300,118
|
|
20240115,120100,2871127450,39300,39300,39350,39300,420
|
|
20240115,120000,2854620400,39300,39300,39300,39300,176
|
|
20240115,115900,2847703600,39350,39350,39400,39350,774
|
|
20240115,115800,2817245400,39400,39350,39400,39350,99
|
|
20240115,115700,2813348350,39350,39350,39400,39350,217
|
|
20240115,115600,2804807300,39400,39350,39400,39350,99
|
|
20240115,115500,2800909800,39400,39350,39400,39350,52
|
|
20240115,115400,2798861850,39350,39350,39350,39350,80
|
|
20240115,115300,2795713850,39350,39400,39400,39350,562
|
|
20240115,115200,2773585200,39350,39400,39400,39350,191
|
|
20240115,115100,2766064900,39400,39400,39450,39400,182
|
|
20240115,115000,2758893650,39400,39400,39450,39400,87
|
|
20240115,114900,2755464950,39400,39400,39450,39400,90
|
|
20240115,114800,2751918450,39400,39450,39450,39350,458
|
|
20240115,114700,2733873250,39400,39400,39450,39400,215
|
|
20240115,114600,2725400500,39400,39400,39450,39400,115
|
|
20240115,114500,2720868750,39400,39450,39500,39400,151
|
|
20240115,114400,2714912700,39450,39450,39500,39450,127
|
|
20240115,114300,2709900750,39450,39500,39500,39450,188
|
|
20240115,114200,2702480850,39500,39500,39500,39450,146
|
|
20240115,114100,2696715800,39450,39450,39500,39450,238
|
|
20240115,114000,2687325450,39450,39450,39500,39450,160
|
|
20240115,113900,2681007750,39450,39450,39450,39400,185
|
|
20240115,113800,2673710950,39400,39400,39450,39400,467
|
|
20240115,113700,2655302750,39400,39400,39400,39350,139
|
|
20240115,113600,2649826200,39400,39350,39400,39350,236
|
|
20240115,113500,2640537150,39400,39350,39400,39350,326
|
|
20240115,113400,2627699100,39350,39400,39400,39350,137
|
|
20240115,113300,2622304350,39400,39400,39400,39350,271
|
|
20240115,113200,2611632000,39400,39450,39450,39400,30
|
|
20240115,113100,2610449550,39450,39400,39450,39400,768
|
|
20240115,113000,2580186650,39400,39400,39450,39400,216
|
|
20240115,112900,2571669800,39400,39400,39450,39350,373
|
|
20240115,112800,2556965350,39400,39450,39500,39400,84
|
|
20240115,112700,2553652050,39450,39350,39500,39350,711
|
|
20240115,112600,2525601000,39400,39400,39450,39350,594
|
|
20240115,112500,2502201650,39450,39400,39450,39400,455
|
|
20240115,112400,2484267000,39400,39400,39450,39400,82
|
|
20240115,112300,2481033450,39400,39400,39450,39400,54
|
|
20240115,112200,2478905100,39400,39350,39450,39350,624
|
|
20240115,112100,2454317900,39350,39350,39400,39350,229
|
|
20240115,112000,2445306050,39350,39350,39400,39350,191
|
|
20240115,111900,2437787950,39350,39350,39400,39350,167
|
|
20240115,111800,2431209950,39400,39350,39400,39350,128
|
|
20240115,111700,2426170450,39400,39350,39400,39350,110
|
|
20240115,111600,2421839350,39350,39400,39400,39350,161
|
|
20240115,111500,2415501700,39350,39350,39350,39350,59
|
|
20240115,111400,2413180050,39350,39400,39450,39350,119
|
|
20240115,111300,2408491750,39400,39400,39450,39400,668
|
|
20240115,111200,2382171800,39450,39450,39450,39450,36
|
|
20240115,111100,2380751600,39400,39450,39450,39400,61
|
|
20240115,111000,2378345900,39450,39500,39500,39450,213
|
|
20240115,110900,2369938800,39500,39450,39500,39450,42
|
|
20240115,110800,2368280850,39450,39450,39500,39450,422
|
|
20240115,110700,2351630050,39450,39450,39450,39400,689
|
|
20240115,110600,2324449500,39450,39350,39450,39350,277
|
|
20240115,110500,2313535250,39350,39400,39400,39350,58
|
|
20240115,110400,2311251000,39400,39350,39400,39300,1443
|
|
20240115,110300,2254454600,39300,39350,39350,39300,506
|
|
20240115,110200,2234544800,39350,39300,39400,39250,1866
|
|
20240115,110100,2161243050,39300,39300,39350,39300,109
|
|
20240115,110000,2156958600,39400,39350,39400,39250,1187
|
|
20240115,105900,2110300300,39300,39350,39400,39300,219
|
|
20240115,105800,2101682650,39400,39350,39400,39350,740
|
|
20240115,105700,2072563200,39350,39400,39400,39350,164
|
|
20240115,105600,2066109000,39400,39350,39400,39350,210
|
|
20240115,105500,2057841400,39400,39350,39400,39350,112
|
|
20240115,105400,2053432050,39400,39350,39400,39350,130
|
|
20240115,105300,2048314500,39350,39400,39400,39350,127
|
|
20240115,105200,2043315050,39400,39400,39400,39400,29
|
|
20240115,105100,2042172450,39400,39400,39450,39350,706
|
|
20240115,105000,2014379800,39400,39400,39450,39400,221
|
|
20240115,104900,2005670700,39400,39400,39450,39400,103
|
|
20240115,104800,2001610700,39400,39450,39450,39300,2063
|
|
20240115,104700,1920415800,39400,39450,39450,39400,150
|
|
20240115,104600,1914505300,39400,39550,39550,39400,2149
|
|
20240115,104500,1829651500,39550,39500,39550,39500,149
|
|
20240115,104400,1823763100,39550,39500,39550,39500,109
|
|
20240115,104300,1819456150,39500,39550,39550,39500,99
|
|
20240115,104200,1815543650,39500,39500,39550,39500,153
|
|
20240115,104100,1809497550,39500,39550,39550,39500,234
|
|
20240115,104000,1800252500,39500,39550,39550,39500,103
|
|
20240115,103900,1796183100,39550,39550,39550,39500,210
|
|
20240115,103800,1787884600,39550,39550,39550,39500,134
|
|
20240115,103700,1782590450,39550,39500,39550,39500,120
|
|
20240115,103600,1777847400,39550,39550,39550,39500,32
|
|
20240115,103500,1776582050,39500,39500,39500,39500,10
|
|
20240115,103400,1776187050,39550,39550,39550,39550,29
|
|
20240115,103300,1775040100,39500,39550,39550,39500,89
|
|
20240115,103200,1771523800,39550,39600,39600,39550,832
|
|
20240115,103100,1738616500,39550,39550,39550,39550,59
|
|
20240115,103000,1736283050,39550,39600,39600,39550,2521
|
|
20240115,102900,1636465600,39650,39600,39650,39600,81
|
|
20240115,102800,1633254900,39650,39650,39650,39600,112
|
|
20240115,102700,1628818700,39650,39650,39650,39650,45
|
|
20240115,102600,1627034450,39650,39600,39650,39600,113
|
|
20240115,102500,1622558550,39650,39650,39650,39600,68
|
|
20240115,102400,1619863100,39650,39650,39650,39650,24
|
|
20240115,102300,1618911500,39650,39650,39650,39650,59
|
|
20240115,102200,1616572150,39600,39650,39650,39600,72
|
|
20240115,102100,1613718900,39650,39600,39650,39600,71
|
|
20240115,102000,1610906300,39650,39650,39650,39650,51
|
|
20240115,101900,1608884150,39650,39600,39650,39600,131
|
|
20240115,101800,1603695650,39650,39650,39650,39650,68
|
|
20240115,101700,1600999450,39600,39650,39650,39600,61
|
|
20240115,101600,1598583450,39650,39650,39650,39650,72
|
|
20240115,101500,1595728650,39600,39600,39650,39600,111
|
|
20240115,101400,1591331450,39650,39650,39650,39650,92
|
|
20240115,101300,1587683650,39600,39600,39650,39600,28
|
|
20240115,101200,1586574000,39600,39650,39650,39600,48
|
|
20240115,101100,1584671650,39600,39650,39650,39600,206
|
|
20240115,101000,1576505000,39600,39600,39600,39600,30
|
|
20240115,100900,1575317000,39600,39550,39600,39550,522
|
|
20240115,100800,1554646350,39550,39600,39600,39550,1264
|
|
20240115,100700,1504598650,39650,39650,39650,39650,11
|
|
20240115,100600,1504162500,39600,39600,39600,39600,116
|
|
20240115,100500,1499568900,39650,39700,39750,39650,1679
|
|
20240115,100400,1432921550,39700,39700,39700,39700,300
|
|
20240115,100300,1421011550,39750,39700,39750,39700,39
|
|
20240115,100200,1419461900,39700,39650,39700,39650,528
|
|
20240115,100100,1398502550,39650,39700,39700,39650,165
|
|
20240115,100000,1391953600,39700,39700,39700,39700,80
|
|
20240115,095900,1388777600,39700,39650,39700,39650,46
|
|
20240115,095800,1386953450,39650,39650,39650,39650,10
|
|
20240115,095700,1386556950,39650,39650,39700,39650,29
|
|
20240115,095600,1385407050,39650,39600,39650,39600,1418
|
|
20240115,095500,1329249750,39550,39650,39650,39550,1126
|
|
20240115,095400,1284664400,39600,39700,39700,39600,474
|
|
20240115,095300,1265860150,39700,39700,39750,39700,111
|
|
20240115,095200,1261453050,39700,39750,39750,39700,674
|
|
20240115,095100,1234695200,39750,39750,39750,39700,26
|
|
20240115,095000,1233662600,39750,39700,39750,39700,291
|
|
20240115,094900,1222105550,39750,39750,39750,39750,27
|
|
20240115,094800,1221032300,39750,39700,39750,39700,607
|
|
20240115,094700,1196934350,39750,39700,39750,39700,31
|
|
20240115,094600,1195703050,39700,39700,39750,39700,321
|
|
20240115,094500,1182958600,39700,39650,39750,39600,3070
|
|
20240115,094400,1061058950,39600,39650,39650,39500,4778
|
|
20240115,094300,871760300,39600,39600,39700,39600,3182
|
|
20240115,094200,745473100,39600,39650,39650,39600,176
|
|
20240115,094100,738503350,39650,39600,39650,39600,8
|
|
20240115,094000,738186500,39600,39550,39600,39550,387
|
|
20240115,093900,722872000,39500,39550,39550,39500,13
|
|
20240115,093800,722358250,39550,39600,39600,39550,83
|
|
20240115,093700,719074050,39600,39600,39600,39600,349
|
|
20240115,093600,705253650,39650,39650,39650,39600,24
|
|
20240115,093500,704302800,39650,39650,39650,39650,6
|
|
20240115,093400,704064900,39650,39650,39650,39600,138
|
|
20240115,093300,698593900,39650,39600,39650,39600,57
|
|
20240115,093200,696334150,39600,39650,39650,39600,28
|
|
20240115,093100,695225200,39600,39400,39600,39400,724
|
|
20240115,093000,666584500,39550,39450,39600,39400,1685
|
|
20240115,092900,600026800,39450,39500,39500,39400,681
|
|
20240115,092800,573153050,39500,39500,39500,39500,22
|
|
20240115,092700,572284050,39500,39550,39550,39500,81
|
|
20240115,092600,569081200,39550,39500,39600,39500,352
|
|
20240115,092500,555165200,39450,39550,39550,39450,499
|
|
20240115,092400,535456400,39600,39650,39650,39600,62
|
|
20240115,092300,533000300,39650,39650,39650,39650,57
|
|
20240115,092200,530740250,39700,39700,39700,39700,97
|
|
20240115,092100,526889350,39700,39650,39700,39650,153
|
|
20240115,092000,520816050,39650,39650,39700,39650,132
|
|
20240115,091900,515580950,39600,39600,39700,39600,247
|
|
20240115,091800,505799650,39600,39450,39850,39450,2595
|
|
20240115,091700,402714950,39450,39650,39650,39450,887
|
|
20240115,091600,367628450,39650,39500,39650,39450,893
|
|
20240115,091500,332337600,39550,39550,39550,39550,28
|
|
20240115,091400,331230200,39550,39550,39550,39550,32
|
|
20240115,091300,329964600,39550,39550,39550,39550,138
|
|
20240115,091200,324506700,39550,39600,39600,39550,53
|
|
20240115,091100,322409750,39600,39600,39600,39550,76
|
|
20240115,091000,319401150,39600,39550,39600,39550,145
|
|
20240115,090900,313660800,39550,39550,39650,39500,1164
|
|
20240115,090800,267554350,39600,39600,39650,39600,641
|
|
20240115,090700,242163900,39650,39600,39650,39600,510
|
|
20240115,090600,221947850,39600,39600,39650,39600,66
|
|
20240115,090500,219333650,39600,39500,39650,39500,393
|
|
20240115,090400,203780800,39550,39550,39600,39500,232
|
|
20240115,090300,194606950,39600,39450,39650,39450,1011
|
|
20240115,090200,154674550,39450,39450,39500,39300,1635
|
|
20240115,090100,90269500,39500,39500,39550,39400,1791
|
|
20240115,090000,19553550,39500,39500,39650,39500,495
|