747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,212400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,212300,3002131550,38950,38950,38950,38950,0
|
|
20240116,212200,3002131550,38950,38950,38950,38950,0
|
|
20240116,212100,3002131550,38950,38950,38950,38950,0
|
|
20240116,212000,3002131550,38950,38950,38950,38950,0
|
|
20240116,211900,3002131550,38950,38950,38950,38950,0
|
|
20240116,211800,3002131550,38950,38950,38950,38950,0
|
|
20240116,211700,3002131550,38950,38950,38950,38950,0
|
|
20240116,211600,3002131550,38950,38950,38950,38950,0
|
|
20240116,211500,3002131550,38950,38950,38950,38950,0
|
|
20240116,211400,3002131550,38950,38950,38950,38950,0
|
|
20240116,211300,3002131550,38950,38950,38950,38950,0
|
|
20240116,211200,3002131550,38950,38950,38950,38950,0
|
|
20240116,211100,3002131550,38950,38950,38950,38950,0
|
|
20240116,211000,3002131550,38950,38950,38950,38950,0
|
|
20240116,210900,3002131550,38950,38950,38950,38950,0
|
|
20240116,210800,3002131550,38950,38950,38950,38950,0
|
|
20240116,210700,3002131550,38950,38950,38950,38950,0
|
|
20240116,210600,3002131550,38950,38950,38950,38950,0
|
|
20240116,210500,3002131550,38950,38950,38950,38950,0
|
|
20240116,210400,3002131550,38950,38950,38950,38950,0
|
|
20240116,210300,3002131550,38950,38950,38950,38950,0
|
|
20240116,210200,3002131550,38950,38950,38950,38950,0
|
|
20240116,210100,3002131550,38950,38950,38950,38950,0
|
|
20240116,210000,3002131550,38950,38950,38950,38950,0
|
|
20240116,205900,3002131550,38950,38950,38950,38950,0
|
|
20240116,205800,3002131550,38950,38950,38950,38950,0
|
|
20240116,205700,3002131550,38950,38950,38950,38950,0
|
|
20240116,205600,3002131550,38950,38950,38950,38950,0
|
|
20240116,205500,3002131550,38950,38950,38950,38950,0
|
|
20240116,205400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,205300,3002131550,38950,38950,38950,38950,0
|
|
20240116,205200,3002131550,38950,38950,38950,38950,0
|
|
20240116,205100,3002131550,38950,38950,38950,38950,0
|
|
20240116,205000,3002131550,38950,38950,38950,38950,0
|
|
20240116,204900,3002131550,38950,38950,38950,38950,0
|
|
20240116,204800,3002131550,38950,38950,38950,38950,0
|
|
20240116,204700,3002131550,38950,38950,38950,38950,0
|
|
20240116,204600,3002131550,38950,38950,38950,38950,0
|
|
20240116,204500,3002131550,38950,38950,38950,38950,0
|
|
20240116,204400,3002131550,38950,38950,38950,38950,0
|
|
20240116,204300,3002131550,38950,38950,38950,38950,0
|
|
20240116,204200,3002131550,38950,38950,38950,38950,0
|
|
20240116,204100,3002131550,38950,38950,38950,38950,0
|
|
20240116,204000,3002131550,38950,38950,38950,38950,0
|
|
20240116,203900,3002131550,38950,38950,38950,38950,0
|
|
20240116,203800,3002131550,38950,38950,38950,38950,0
|
|
20240116,203700,3002131550,38950,38950,38950,38950,0
|
|
20240116,203600,3002131550,38950,38950,38950,38950,0
|
|
20240116,203500,3002131550,38950,38950,38950,38950,0
|
|
20240116,203400,3002131550,38950,38950,38950,38950,0
|
|
20240116,203300,3002131550,38950,38950,38950,38950,0
|
|
20240116,203200,3002131550,38950,38950,38950,38950,0
|
|
20240116,203100,3002131550,38950,38950,38950,38950,0
|
|
20240116,203000,3002131550,38950,38950,38950,38950,0
|
|
20240116,202900,3002131550,38950,38950,38950,38950,0
|
|
20240116,202800,3002131550,38950,38950,38950,38950,0
|
|
20240116,202700,3002131550,38950,38950,38950,38950,0
|
|
20240116,202600,3002131550,38950,38950,38950,38950,0
|
|
20240116,202500,3002131550,38950,38950,38950,38950,0
|
|
20240116,202400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,202300,3002131550,38950,38950,38950,38950,0
|
|
20240116,202200,3002131550,38950,38950,38950,38950,0
|
|
20240116,202100,3002131550,38950,38950,38950,38950,0
|
|
20240116,202000,3002131550,38950,38950,38950,38950,0
|
|
20240116,201900,3002131550,38950,38950,38950,38950,0
|
|
20240116,201800,3002131550,38950,38950,38950,38950,0
|
|
20240116,201700,3002131550,38950,38950,38950,38950,0
|
|
20240116,201600,3002131550,38950,38950,38950,38950,0
|
|
20240116,201500,3002131550,38950,38950,38950,38950,0
|
|
20240116,201400,3002131550,38950,38950,38950,38950,0
|
|
20240116,201300,3002131550,38950,38950,38950,38950,0
|
|
20240116,201200,3002131550,38950,38950,38950,38950,0
|
|
20240116,201100,3002131550,38950,38950,38950,38950,0
|
|
20240116,201000,3002131550,38950,38950,38950,38950,0
|
|
20240116,200900,3002131550,38950,38950,38950,38950,0
|
|
20240116,200800,3002131550,38950,38950,38950,38950,0
|
|
20240116,200700,3002131550,38950,38950,38950,38950,0
|
|
20240116,200600,3002131550,38950,38950,38950,38950,0
|
|
20240116,200500,3002131550,38950,38950,38950,38950,0
|
|
20240116,200400,3002131550,38950,38950,38950,38950,0
|
|
20240116,200300,3002131550,38950,38950,38950,38950,0
|
|
20240116,200200,3002131550,38950,38950,38950,38950,0
|
|
20240116,200100,3002131550,38950,38950,38950,38950,0
|
|
20240116,200000,3002131550,38950,38950,38950,38950,0
|
|
20240116,195900,3002131550,38950,38950,38950,38950,0
|
|
20240116,195800,3002131550,38950,38950,38950,38950,0
|
|
20240116,195700,3002131550,38950,38950,38950,38950,0
|
|
20240116,195600,3002131550,38950,38950,38950,38950,0
|
|
20240116,195500,3002131550,38950,38950,38950,38950,0
|
|
20240116,195400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,195300,3002131550,38950,38950,38950,38950,0
|
|
20240116,195200,3002131550,38950,38950,38950,38950,0
|
|
20240116,195100,3002131550,38950,38950,38950,38950,0
|
|
20240116,195000,3002131550,38950,38950,38950,38950,0
|
|
20240116,194900,3002131550,38950,38950,38950,38950,0
|
|
20240116,194800,3002131550,38950,38950,38950,38950,0
|
|
20240116,194700,3002131550,38950,38950,38950,38950,0
|
|
20240116,194600,3002131550,38950,38950,38950,38950,0
|
|
20240116,194500,3002131550,38950,38950,38950,38950,0
|
|
20240116,194400,3002131550,38950,38950,38950,38950,0
|
|
20240116,194300,3002131550,38950,38950,38950,38950,0
|
|
20240116,194200,3002131550,38950,38950,38950,38950,0
|
|
20240116,194100,3002131550,38950,38950,38950,38950,0
|
|
20240116,194000,3002131550,38950,38950,38950,38950,0
|
|
20240116,193900,3002131550,38950,38950,38950,38950,0
|
|
20240116,193800,3002131550,38950,38950,38950,38950,0
|
|
20240116,193700,3002131550,38950,38950,38950,38950,0
|
|
20240116,193600,3002131550,38950,38950,38950,38950,0
|
|
20240116,193500,3002131550,38950,38950,38950,38950,0
|
|
20240116,193400,3002131550,38950,38950,38950,38950,0
|
|
20240116,193300,3002131550,38950,38950,38950,38950,0
|
|
20240116,193200,3002131550,38950,38950,38950,38950,0
|
|
20240116,193100,3002131550,38950,38950,38950,38950,0
|
|
20240116,193000,3002131550,38950,38950,38950,38950,0
|
|
20240116,192900,3002131550,38950,38950,38950,38950,0
|
|
20240116,192800,3002131550,38950,38950,38950,38950,0
|
|
20240116,192700,3002131550,38950,38950,38950,38950,0
|
|
20240116,192600,3002131550,38950,38950,38950,38950,0
|
|
20240116,192500,3002131550,38950,38950,38950,38950,0
|
|
20240116,192400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,192300,3002131550,38950,38950,38950,38950,0
|
|
20240116,192200,3002131550,38950,38950,38950,38950,0
|
|
20240116,192100,3002131550,38950,38950,38950,38950,0
|
|
20240116,192000,3002131550,38950,38950,38950,38950,0
|
|
20240116,191900,3002131550,38950,38950,38950,38950,0
|
|
20240116,191800,3002131550,38950,38950,38950,38950,0
|
|
20240116,191700,3002131550,38950,38950,38950,38950,0
|
|
20240116,191600,3002131550,38950,38950,38950,38950,0
|
|
20240116,191500,3002131550,38950,38950,38950,38950,0
|
|
20240116,191400,3002131550,38950,38950,38950,38950,0
|
|
20240116,191300,3002131550,38950,38950,38950,38950,0
|
|
20240116,191200,3002131550,38950,38950,38950,38950,0
|
|
20240116,191100,3002131550,38950,38950,38950,38950,0
|
|
20240116,191000,3002131550,38950,38950,38950,38950,0
|
|
20240116,190900,3002131550,38950,38950,38950,38950,0
|
|
20240116,190800,3002131550,38950,38950,38950,38950,0
|
|
20240116,190700,3002131550,38950,38950,38950,38950,0
|
|
20240116,190600,3002131550,38950,38950,38950,38950,0
|
|
20240116,190500,3002131550,38950,38950,38950,38950,0
|
|
20240116,190400,3002131550,38950,38950,38950,38950,0
|
|
20240116,190300,3002131550,38950,38950,38950,38950,0
|
|
20240116,190200,3002131550,38950,38950,38950,38950,0
|
|
20240116,190100,3002131550,38950,38950,38950,38950,0
|
|
20240116,190000,3002131550,38950,38950,38950,38950,0
|
|
20240116,185900,3002131550,38950,38950,38950,38950,0
|
|
20240116,185800,3002131550,38950,38950,38950,38950,0
|
|
20240116,185700,3002131550,38950,38950,38950,38950,0
|
|
20240116,185600,3002131550,38950,38950,38950,38950,0
|
|
20240116,185500,3002131550,38950,38950,38950,38950,0
|
|
20240116,185400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,185300,3002131550,38950,38950,38950,38950,0
|
|
20240116,185200,3002131550,38950,38950,38950,38950,0
|
|
20240116,185100,3002131550,38950,38950,38950,38950,0
|
|
20240116,185000,3002131550,38950,38950,38950,38950,0
|
|
20240116,184900,3002131550,38950,38950,38950,38950,0
|
|
20240116,184800,3002131550,38950,38950,38950,38950,0
|
|
20240116,184700,3002131550,38950,38950,38950,38950,0
|
|
20240116,184600,3002131550,38950,38950,38950,38950,0
|
|
20240116,184500,3002131550,38950,38950,38950,38950,0
|
|
20240116,184400,3002131550,38950,38950,38950,38950,0
|
|
20240116,184300,3002131550,38950,38950,38950,38950,0
|
|
20240116,184200,3002131550,38950,38950,38950,38950,0
|
|
20240116,184100,3002131550,38950,38950,38950,38950,0
|
|
20240116,184000,3002131550,38950,38950,38950,38950,0
|
|
20240116,183900,3002131550,38950,38950,38950,38950,0
|
|
20240116,183800,3002131550,38950,38950,38950,38950,0
|
|
20240116,183700,3002131550,38950,38950,38950,38950,0
|
|
20240116,183600,3002131550,38950,38950,38950,38950,0
|
|
20240116,183500,3002131550,38950,38950,38950,38950,0
|
|
20240116,183400,3002131550,38950,38950,38950,38950,0
|
|
20240116,183300,3002131550,38950,38950,38950,38950,0
|
|
20240116,183200,3002131550,38950,38950,38950,38950,0
|
|
20240116,183100,3002131550,38950,38950,38950,38950,0
|
|
20240116,183000,3002131550,38950,38950,38950,38950,0
|
|
20240116,182900,3002131550,38950,38950,38950,38950,0
|
|
20240116,182800,3002131550,38950,38950,38950,38950,0
|
|
20240116,182700,3002131550,38950,38950,38950,38950,0
|
|
20240116,182600,3002131550,38950,38950,38950,38950,0
|
|
20240116,182500,3002131550,38950,38950,38950,38950,0
|
|
20240116,182400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,182300,3002131550,38950,38950,38950,38950,0
|
|
20240116,182200,3002131550,38950,38950,38950,38950,0
|
|
20240116,182100,3002131550,38950,38950,38950,38950,0
|
|
20240116,182000,3002131550,38950,38950,38950,38950,0
|
|
20240116,181900,3002131550,38950,38950,38950,38950,0
|
|
20240116,181800,3002131550,38950,38950,38950,38950,0
|
|
20240116,181700,3002131550,38950,38950,38950,38950,0
|
|
20240116,181600,3002131550,38950,38950,38950,38950,0
|
|
20240116,181500,3002131550,38950,38950,38950,38950,0
|
|
20240116,181400,3002131550,38950,38950,38950,38950,0
|
|
20240116,181300,3002131550,38950,38950,38950,38950,0
|
|
20240116,181200,3002131550,38950,38950,38950,38950,0
|
|
20240116,181100,3002131550,38950,38950,38950,38950,0
|
|
20240116,181000,3002131550,38950,38950,38950,38950,0
|
|
20240116,180900,3002131550,38950,38950,38950,38950,0
|
|
20240116,180800,3002131550,38950,38950,38950,38950,0
|
|
20240116,180700,3002131550,38950,38950,38950,38950,0
|
|
20240116,180600,3002131550,38950,38950,38950,38950,0
|
|
20240116,180500,3002131550,38950,38950,38950,38950,0
|
|
20240116,180400,3002131550,38950,38950,38950,38950,0
|
|
20240116,180300,3002131550,38950,38950,38950,38950,0
|
|
20240116,180200,3002131550,38950,38950,38950,38950,0
|
|
20240116,180100,3002131550,38950,38950,38950,38950,0
|
|
20240116,180000,3002131550,38950,38950,38950,38950,0
|
|
20240116,175900,3002131550,38950,38950,38950,38950,0
|
|
20240116,175800,3002131550,38950,38950,38950,38950,0
|
|
20240116,175700,3002131550,38950,38950,38950,38950,0
|
|
20240116,175600,3002131550,38950,38950,38950,38950,0
|
|
20240116,175500,3002131550,38950,38950,38950,38950,0
|
|
20240116,175400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,175300,3002131550,38950,38950,38950,38950,0
|
|
20240116,175200,3002131550,38950,38950,38950,38950,0
|
|
20240116,175100,3002131550,38950,38950,38950,38950,0
|
|
20240116,175000,3002131550,38950,38950,38950,38950,0
|
|
20240116,174900,3002131550,38950,38950,38950,38950,0
|
|
20240116,174800,3002131550,38950,38950,38950,38950,0
|
|
20240116,174700,3002131550,38950,38950,38950,38950,0
|
|
20240116,174600,3002131550,38950,38950,38950,38950,0
|
|
20240116,174500,3002131550,38950,38950,38950,38950,0
|
|
20240116,174400,3002131550,38950,38950,38950,38950,0
|
|
20240116,174300,3002131550,38950,38950,38950,38950,0
|
|
20240116,174200,3002131550,38950,38950,38950,38950,0
|
|
20240116,174100,3002131550,38950,38950,38950,38950,0
|
|
20240116,174000,3002131550,38950,38950,38950,38950,0
|
|
20240116,173900,3002131550,38950,38950,38950,38950,0
|
|
20240116,173800,3002131550,38950,38950,38950,38950,0
|
|
20240116,173700,3002131550,38950,38950,38950,38950,0
|
|
20240116,173600,3002131550,38950,38950,38950,38950,0
|
|
20240116,173500,3002131550,38950,38950,38950,38950,0
|
|
20240116,173400,3002131550,38950,38950,38950,38950,0
|
|
20240116,173300,3002131550,38950,38950,38950,38950,0
|
|
20240116,173200,3002131550,38950,38950,38950,38950,0
|
|
20240116,173100,3002131550,38950,38950,38950,38950,0
|
|
20240116,173000,3002131550,38950,38950,38950,38950,0
|
|
20240116,172900,3002131550,38950,38950,38950,38950,0
|
|
20240116,172800,3002131550,38950,38950,38950,38950,0
|
|
20240116,172700,3002131550,38950,38950,38950,38950,0
|
|
20240116,172600,3002131550,38950,38950,38950,38950,0
|
|
20240116,172500,3002131550,38950,38950,38950,38950,0
|
|
20240116,172400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,172300,3002131550,38950,38950,38950,38950,0
|
|
20240116,172200,3002131550,38950,38950,38950,38950,0
|
|
20240116,172100,3002131550,38950,38950,38950,38950,0
|
|
20240116,172000,3002131550,38950,38950,38950,38950,0
|
|
20240116,171900,3002131550,38950,38950,38950,38950,0
|
|
20240116,171800,3002131550,38950,38950,38950,38950,0
|
|
20240116,171700,3002131550,38950,38950,38950,38950,0
|
|
20240116,171600,3002131550,38950,38950,38950,38950,0
|
|
20240116,171500,3002131550,38950,38950,38950,38950,0
|
|
20240116,171400,3002131550,38950,38950,38950,38950,0
|
|
20240116,171300,3002131550,38950,38950,38950,38950,0
|
|
20240116,171200,3002131550,38950,38950,38950,38950,0
|
|
20240116,171100,3002131550,38950,38950,38950,38950,0
|
|
20240116,171000,3002131550,38950,38950,38950,38950,0
|
|
20240116,170900,3002131550,38950,38950,38950,38950,0
|
|
20240116,170800,3002131550,38950,38950,38950,38950,0
|
|
20240116,170700,3002131550,38950,38950,38950,38950,0
|
|
20240116,170600,3002131550,38950,38950,38950,38950,0
|
|
20240116,170500,3002131550,38950,38950,38950,38950,0
|
|
20240116,170400,3002131550,38950,38950,38950,38950,0
|
|
20240116,170300,3002131550,38950,38950,38950,38950,0
|
|
20240116,170200,3002131550,38950,38950,38950,38950,0
|
|
20240116,170100,3002131550,38950,38950,38950,38950,0
|
|
20240116,170000,3002131550,38950,38950,38950,38950,0
|
|
20240116,165900,3002131550,38950,38950,38950,38950,0
|
|
20240116,165800,3002131550,38950,38950,38950,38950,0
|
|
20240116,165700,3002131550,38950,38950,38950,38950,0
|
|
20240116,165600,3002131550,38950,38950,38950,38950,0
|
|
20240116,165500,3002131550,38950,38950,38950,38950,0
|
|
20240116,165400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,165300,3002131550,38950,38950,38950,38950,0
|
|
20240116,165200,3002131550,38950,38950,38950,38950,0
|
|
20240116,165100,3002131550,38950,38950,38950,38950,0
|
|
20240116,165000,3002131550,38950,38950,38950,38950,0
|
|
20240116,164900,3002131550,38950,38950,38950,38950,0
|
|
20240116,164800,3002131550,38950,38950,38950,38950,0
|
|
20240116,164700,3002131550,38950,38950,38950,38950,0
|
|
20240116,164600,3002131550,38950,38950,38950,38950,0
|
|
20240116,164500,3002131550,38950,38950,38950,38950,0
|
|
20240116,164400,3002131550,38950,38950,38950,38950,0
|
|
20240116,164300,3002131550,38950,38950,38950,38950,0
|
|
20240116,164200,3002131550,38950,38950,38950,38950,0
|
|
20240116,164100,3002131550,38950,38950,38950,38950,0
|
|
20240116,164000,3002131550,38950,38950,38950,38950,0
|
|
20240116,163900,3002131550,38950,38950,38950,38950,0
|
|
20240116,163800,3002131550,38950,38950,38950,38950,0
|
|
20240116,163700,3002131550,38950,38950,38950,38950,0
|
|
20240116,163600,3002131550,38950,38950,38950,38950,0
|
|
20240116,163500,3002131550,38950,38950,38950,38950,0
|
|
20240116,163400,3002131550,38950,38950,38950,38950,0
|
|
20240116,163300,3002131550,38950,38950,38950,38950,0
|
|
20240116,163200,3002131550,38950,38950,38950,38950,0
|
|
20240116,163100,3002131550,38950,38950,38950,38950,0
|
|
20240116,163000,3002131550,38950,38950,38950,38950,0
|
|
20240116,162900,3002131550,38950,38950,38950,38950,0
|
|
20240116,162800,3002131550,38950,38950,38950,38950,0
|
|
20240116,162700,3002131550,38950,38950,38950,38950,0
|
|
20240116,162600,3002131550,38950,38950,38950,38950,0
|
|
20240116,162500,3002131550,38950,38950,38950,38950,0
|
|
20240116,162400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,162300,3002131550,38950,38950,38950,38950,0
|
|
20240116,162200,3002131550,38950,38950,38950,38950,0
|
|
20240116,162100,3002131550,38950,38950,38950,38950,0
|
|
20240116,162000,3002131550,38950,38950,38950,38950,0
|
|
20240116,161900,3002131550,38950,38950,38950,38950,0
|
|
20240116,161800,3002131550,38950,38950,38950,38950,0
|
|
20240116,161700,3002131550,38950,38950,38950,38950,0
|
|
20240116,161600,3002131550,38950,38950,38950,38950,0
|
|
20240116,161500,3002131550,38950,38950,38950,38950,0
|
|
20240116,161400,3002131550,38950,38950,38950,38950,0
|
|
20240116,161300,3002131550,38950,38950,38950,38950,0
|
|
20240116,161200,3002131550,38950,38950,38950,38950,0
|
|
20240116,161100,3002131550,38950,38950,38950,38950,0
|
|
20240116,161000,3002131550,38950,38950,38950,38950,0
|
|
20240116,160900,3002131550,38950,38950,38950,38950,0
|
|
20240116,160800,3002131550,38950,38950,38950,38950,0
|
|
20240116,160700,3002131550,38950,38950,38950,38950,0
|
|
20240116,160600,3002131550,38950,38950,38950,38950,0
|
|
20240116,160500,3002131550,38950,38950,38950,38950,0
|
|
20240116,160400,3002131550,38950,38950,38950,38950,0
|
|
20240116,160300,3002131550,38950,38950,38950,38950,0
|
|
20240116,160200,3002131550,38950,38950,38950,38950,0
|
|
20240116,160100,3002131550,38950,38950,38950,38950,0
|
|
20240116,160000,3002131550,38950,38950,38950,38950,0
|
|
20240116,155900,3002131550,38950,38950,38950,38950,0
|
|
20240116,155800,3002131550,38950,38950,38950,38950,0
|
|
20240116,155700,3002131550,38950,38950,38950,38950,0
|
|
20240116,155600,3002131550,38950,38950,38950,38950,0
|
|
20240116,155500,3002131550,38950,38950,38950,38950,0
|
|
20240116,155400,3002131550,38950,38950,38950,38950,2916
|
|
20240116,155300,3002131550,38950,38950,38950,38950,0
|
|
20240116,155200,3002131550,38950,38950,38950,38950,0
|
|
20240116,155100,3002131550,38950,38950,38950,38950,0
|
|
20240116,155000,3002131550,38950,38950,38950,38950,0
|
|
20240116,154900,3002131550,38950,38950,38950,38950,0
|
|
20240116,154800,3002131550,38950,38950,38950,38950,0
|
|
20240116,154700,3002131550,38950,38950,38950,38950,0
|
|
20240116,154600,3002131550,38950,38950,38950,38950,0
|
|
20240116,154500,3002131550,38950,38950,38950,38950,0
|
|
20240116,154400,3002131550,38950,38950,38950,38950,0
|
|
20240116,154300,3002131550,38950,38950,38950,38950,0
|
|
20240116,154200,3002131550,38950,38950,38950,38950,0
|
|
20240116,154100,3002131550,38950,38950,38950,38950,0
|
|
20240116,154000,3002131550,38950,38950,38950,38950,0
|
|
20240116,153900,3002131550,38950,38950,38950,38950,0
|
|
20240116,153800,3002131550,38950,38950,38950,38950,0
|
|
20240116,153700,3002131550,38950,38950,38950,38950,0
|
|
20240116,153600,3002131550,38950,38950,38950,38950,0
|
|
20240116,153500,3002131550,38950,38950,38950,38950,0
|
|
20240116,153400,3002131550,38950,38950,38950,38950,0
|
|
20240116,153300,3002131550,38950,38950,38950,38950,0
|
|
20240116,153200,3002131550,38950,38950,38950,38950,0
|
|
20240116,153100,3002131550,38950,38950,38950,38950,0
|
|
20240116,153000,3002131550,38950,38950,38950,38950,2916
|
|
20240116,152900,2888553350,39000,39000,39000,39000,0
|
|
20240116,152800,2888553350,39000,39000,39000,39000,0
|
|
20240116,152700,2888553350,39000,39000,39000,39000,0
|
|
20240116,152600,2888553350,39000,39000,39000,39000,0
|
|
20240116,152500,2888553350,39000,39000,39000,39000,0
|
|
20240116,152400,2888553350,39000,39000,39000,39000,0
|
|
20240116,152300,2888553350,39000,39000,39000,39000,0
|
|
20240116,152200,2888553350,39000,39000,39000,39000,0
|
|
20240116,152100,2888553350,39000,39000,39000,39000,0
|
|
20240116,152000,2888553350,39000,39000,39000,39000,0
|
|
20240116,151900,2888553350,39000,39000,39000,38950,251
|
|
20240116,151800,2878771650,39000,39000,39000,38950,79
|
|
20240116,151700,2875694100,39000,39000,39000,38950,130
|
|
20240116,151600,2870630150,39000,39000,39050,38950,100
|
|
20240116,151500,2866730300,38950,39000,39050,38950,112
|
|
20240116,151400,2862362150,39050,39000,39050,39000,52
|
|
20240116,151300,2860333900,38950,39050,39050,38950,100
|
|
20240116,151200,2856434050,39050,39050,39050,39000,17
|
|
20240116,151100,2855770600,39050,39050,39050,39000,53
|
|
20240116,151000,2853701300,39050,39000,39050,38950,64
|
|
20240116,150900,2851205700,39000,39050,39050,39000,81
|
|
20240116,150800,2848046150,39050,39050,39050,39000,32
|
|
20240116,150700,2846797250,39050,39000,39050,39000,48
|
|
20240116,150600,2844923550,39000,39000,39000,38950,18
|
|
20240116,150500,2844221600,39000,38950,39000,38950,212
|
|
20240116,150400,2835953900,39000,38950,39000,38950,24
|
|
20240116,150300,2835018500,38950,38900,38950,38900,613
|
|
20240116,150200,2811142250,38900,38900,38950,38850,813
|
|
20240116,150100,2779516200,38900,38950,38950,38900,1668
|
|
20240116,150000,2714597150,39000,39000,39000,38950,20
|
|
20240116,145900,2713817750,39000,39000,39000,38950,24
|
|
20240116,145800,2712882150,39000,39000,39000,38950,32
|
|
20240116,145700,2711634350,39000,39050,39050,38950,951
|
|
20240116,145600,2674541250,39000,39050,39050,39000,76
|
|
20240116,145500,2671573900,39050,39050,39050,39000,313
|
|
20240116,145400,2659362650,39050,39050,39100,39050,76
|
|
20240116,145300,2656392750,39050,39050,39050,39000,157
|
|
20240116,145200,2650261950,39050,39050,39100,39000,257
|
|
20240116,145100,2640225150,39050,39100,39100,39000,200
|
|
20240116,145000,2632413700,39050,39150,39150,39050,156
|
|
20240116,144900,2626314050,39150,39100,39150,39050,525
|
|
20240116,144800,2605785300,39050,39100,39100,39050,71
|
|
20240116,144700,2603009350,39050,39100,39100,39050,68
|
|
20240116,144600,2600350650,39100,39100,39100,39050,117
|
|
20240116,144500,2595778000,39050,39050,39100,39050,188
|
|
20240116,144400,2588432350,39000,39050,39050,39000,131
|
|
20240116,144300,2583317000,39050,39050,39100,39050,197
|
|
20240116,144200,2575621150,39100,39100,39100,39000,260
|
|
20240116,144100,2565467350,39100,39100,39100,39050,132
|
|
20240116,144000,2560309300,39100,39050,39100,39050,103
|
|
20240116,143900,2556283150,39100,39050,39100,39050,126
|
|
20240116,143800,2551357100,39050,39050,39100,39050,137
|
|
20240116,143700,2546003250,39050,39100,39100,39050,116
|
|
20240116,143600,2541468100,39050,39050,39100,39050,169
|
|
20240116,143500,2534867550,39050,39100,39100,39000,361
|
|
20240116,143400,2520770900,39100,39050,39100,39050,91
|
|
20240116,143300,2517215150,39050,39050,39050,39050,82
|
|
20240116,143200,2514013050,39050,39100,39100,39000,478
|
|
20240116,143100,2495358050,39100,39100,39150,39050,1109
|
|
20240116,143000,2451947850,39100,39150,39150,39100,67
|
|
20240116,142900,2449325300,39150,39050,39150,39050,81
|
|
20240116,142800,2446155750,39050,39050,39100,39000,162
|
|
20240116,142700,2439827400,39050,39000,39050,38950,280
|
|
20240116,142600,2428907300,39000,39000,39000,38950,559
|
|
20240116,142500,2407106400,39050,39050,39050,39000,15
|
|
20240116,142400,2406520700,39050,39000,39050,39000,22
|
|
20240116,142300,2405661750,39050,39050,39050,39000,19
|
|
20240116,142200,2404919900,39050,39050,39100,39000,136
|
|
20240116,142100,2399611300,39050,39100,39100,39000,329
|
|
20240116,142000,2386761050,39050,39050,39100,39050,86
|
|
20240116,141900,2383400600,39050,39050,39100,39050,115
|
|
20240116,141800,2378908000,39100,39100,39100,39050,95
|
|
20240116,141700,2375194050,39050,39050,39100,39050,78
|
|
20240116,141600,2372146050,39100,39100,39100,39050,105
|
|
20240116,141500,2368042950,39100,39100,39100,39000,300
|
|
20240116,141400,2356330200,39100,39100,39100,39050,854
|
|
20240116,141300,2322979650,39100,39100,39100,39050,271
|
|
20240116,141200,2312383650,39100,39100,39100,39050,94
|
|
20240116,141100,2308708300,39100,39100,39100,39100,98
|
|
20240116,141000,2304876500,39100,39100,39100,39100,82
|
|
20240116,140900,2301670300,39050,39000,39100,39000,164
|
|
20240116,140800,2295263050,39050,39050,39050,39050,79
|
|
20240116,140700,2292178100,39050,39050,39050,39050,210
|
|
20240116,140600,2283977600,39050,39050,39050,39050,87
|
|
20240116,140500,2280580250,39050,39050,39050,39000,66
|
|
20240116,140400,2278003100,39050,39000,39050,39000,70
|
|
20240116,140300,2275269650,39000,39050,39100,39000,430
|
|
20240116,140200,2258477800,39050,39050,39100,39050,151
|
|
20240116,140100,2252577950,39100,39100,39100,39050,65
|
|
20240116,140000,2250036500,39100,39100,39100,39050,46
|
|
20240116,135900,2248238000,39050,39100,39100,39050,155
|
|
20240116,135800,2242179050,39100,39100,39150,39100,55
|
|
20240116,135700,2240026950,39100,39150,39200,39100,160
|
|
20240116,135600,2233762950,39150,39150,39200,39150,77
|
|
20240116,135500,2230746000,39200,39200,39200,39150,54
|
|
20240116,135400,2228630200,39200,39150,39200,39150,78
|
|
20240116,135300,2225573250,39200,39200,39200,39150,52
|
|
20240116,135200,2223536750,39200,39200,39200,39150,100
|
|
20240116,135100,2219619800,39200,39100,39200,39100,68
|
|
20240116,135000,2216957600,39100,39150,39150,39100,57
|
|
20240116,134900,2214726100,39150,39150,39200,39150,95
|
|
20240116,134800,2211005350,39100,39100,39200,39100,91
|
|
20240116,134700,2207441200,39150,39150,39200,39150,259
|
|
20240116,134600,2197301250,39100,39150,39150,39100,91
|
|
20240116,134500,2193738700,39150,39150,39150,39100,45
|
|
20240116,134400,2191977900,39150,39100,39150,39050,126
|
|
20240116,134300,2187051250,39100,39100,39100,39100,74
|
|
20240116,134200,2184157850,39100,39100,39100,39050,77
|
|
20240116,134100,2181147300,39050,39100,39100,39050,61
|
|
20240116,134000,2178762350,39100,39100,39100,39050,92
|
|
20240116,133900,2175165200,39100,39100,39100,39100,59
|
|
20240116,133800,2172858300,39100,39150,39150,39050,175
|
|
20240116,133700,2166015150,39150,39150,39150,39150,63
|
|
20240116,133600,2163548700,39150,39150,39150,39100,122
|
|
20240116,133500,2158772950,39150,39150,39150,39100,69
|
|
20240116,133400,2156073000,39150,39150,39150,39150,66
|
|
20240116,133300,2153489100,39150,39100,39150,39100,125
|
|
20240116,133200,2148598850,39100,39100,39100,39050,126
|
|
20240116,133100,2143672300,39100,39100,39100,39050,56
|
|
20240116,133000,2141482750,39100,39100,39100,39050,46
|
|
20240116,132900,2139684200,39100,39100,39100,39100,85
|
|
20240116,132800,2136360700,39050,39100,39100,39050,42
|
|
20240116,132700,2134718650,39100,39100,39100,39100,61
|
|
20240116,132600,2132333550,39100,39150,39150,39100,166
|
|
20240116,132500,2125839600,39150,39150,39200,39100,62
|
|
20240116,132400,2123412900,39150,39150,39200,39150,66
|
|
20240116,132300,2120828900,39150,39150,39200,39150,61
|
|
20240116,132200,2118440250,39150,39100,39200,39100,143
|
|
20240116,132100,2112840900,39100,39050,39100,39050,252
|
|
20240116,132000,2102987800,39100,39100,39100,39100,75
|
|
20240116,131900,2100055300,39100,39100,39100,39050,64
|
|
20240116,131800,2097553550,39100,39100,39100,39050,77
|
|
20240116,131700,2094542900,39100,39100,39100,39050,52
|
|
20240116,131600,2092509750,39100,39100,39100,39050,45
|
|
20240116,131500,2090750300,39100,39150,39150,39100,111
|
|
20240116,131400,2086409150,39150,39150,39200,39150,77
|
|
20240116,131300,2083394550,39200,39200,39200,39100,77
|
|
20240116,131200,2080376650,39200,39100,39200,39100,65
|
|
20240116,131100,2077831450,39100,39250,39300,39100,173
|
|
20240116,131000,2071058750,39250,39250,39250,39050,168
|
|
20240116,130900,2064482800,39250,39200,39250,39150,285
|
|
20240116,130800,2053302350,39150,39150,39200,39150,156
|
|
20240116,130700,2047193050,39150,39150,39150,39150,63
|
|
20240116,130600,2044726600,39150,39150,39150,39100,71
|
|
20240116,130500,2041947000,39150,39150,39150,39100,111
|
|
20240116,130400,2037601750,39100,39150,39150,39100,105
|
|
20240116,130300,2033496050,39100,39150,39150,39100,108
|
|
20240116,130200,2029271200,39100,39100,39150,39100,164
|
|
20240116,130100,2022851300,39150,39150,39150,39100,51
|
|
20240116,130000,2020854850,39150,39150,39150,39100,72
|
|
20240116,125900,2018036550,39100,39150,39150,39100,100
|
|
20240116,125800,2014124050,39150,39100,39150,39100,690
|
|
20240116,125700,1987133850,39150,39150,39150,39100,126
|
|
20240116,125600,1982201500,39150,39150,39150,39100,175
|
|
20240116,125500,1975357300,39150,39100,39150,39100,125
|
|
20240116,125400,1970466650,39100,39150,39150,39100,77
|
|
20240116,125300,1967453500,39150,39150,39150,39050,65
|
|
20240116,125200,1964910050,39150,39050,39150,39050,99
|
|
20240116,125100,1961042800,39000,39050,39050,39000,55
|
|
20240116,125000,1958895250,39050,39100,39100,39050,80
|
|
20240116,124900,1955770050,39100,39050,39100,39050,83
|
|
20240116,124800,1952528850,39050,39050,39050,39000,30
|
|
20240116,124700,1951357500,39050,39100,39100,39050,152
|
|
20240116,124600,1945420650,39100,39050,39100,39050,126
|
|
20240116,124500,1940498500,39050,39050,39050,39000,98
|
|
20240116,124400,1936673150,39050,39050,39050,39050,70
|
|
20240116,124300,1933939650,39000,39050,39050,39000,73
|
|
20240116,124200,1931089050,39050,39050,39050,39050,47
|
|
20240116,124100,1929253700,39000,39100,39100,39000,345
|
|
20240116,124000,1915782900,39100,39050,39100,39050,71
|
|
20240116,123900,1913006900,39100,39100,39100,39100,49
|
|
20240116,123800,1911091000,39050,39100,39100,39050,75
|
|
20240116,123700,1908158650,39100,39100,39100,39100,58
|
|
20240116,123600,1905890850,39100,39100,39100,39100,66
|
|
20240116,123500,1903310250,39100,39100,39100,39050,66
|
|
20240116,123400,1900729800,39100,39100,39100,39100,32
|
|
20240116,123300,1899478600,39050,39100,39100,39050,44
|
|
20240116,123200,1897758250,39100,39050,39100,39050,3
|
|
20240116,123100,1897641000,39050,39200,39200,39050,303
|
|
20240116,123000,1885793250,39100,39150,39200,39100,85
|
|
20240116,122900,1882466350,39150,39150,39150,39150,102
|
|
20240116,122800,1878473050,39150,39150,39150,39100,74
|
|
20240116,122700,1875576100,39150,39150,39150,39150,114
|
|
20240116,122600,1871113000,39150,39150,39150,39150,49
|
|
20240116,122500,1869194650,39150,39100,39150,39100,58
|
|
20240116,122400,1866924100,39150,39100,39150,39100,43
|
|
20240116,122300,1865241150,39100,39150,39200,39100,752
|
|
20240116,122200,1835797550,39150,39150,39150,39150,52
|
|
20240116,122100,1833761750,39150,39150,39150,39100,93
|
|
20240116,122000,1830120950,39150,39150,39150,39150,42
|
|
20240116,121900,1828476650,39150,39150,39150,39150,95
|
|
20240116,121800,1824757400,39100,39150,39150,39100,40
|
|
20240116,121700,1823191500,39150,39150,39150,39150,64
|
|
20240116,121600,1820685900,39150,39150,39150,39150,74
|
|
20240116,121500,1817788800,39150,39150,39150,39100,53
|
|
20240116,121400,1815714000,39150,39150,39150,39150,54
|
|
20240116,121300,1813599900,39100,39150,39150,39100,56
|
|
20240116,121200,1811407550,39150,39150,39150,39150,55
|
|
20240116,121100,1809254300,39100,39150,39150,39100,10
|
|
20240116,121000,1808863250,39100,39200,39200,39050,224
|
|
20240116,120900,1800100550,39250,39200,39250,39150,92
|
|
20240116,120800,1796492950,39150,39200,39250,39150,38
|
|
20240116,120700,1795002750,39150,39150,39150,39150,134
|
|
20240116,120600,1789756650,39100,39250,39250,39100,48
|
|
20240116,120500,1787876050,39250,39150,39250,39100,114
|
|
20240116,120400,1783410400,39200,39150,39200,39150,179
|
|
20240116,120300,1776400100,39150,39200,39200,39100,73
|
|
20240116,120200,1773542050,39150,39150,39150,39150,90
|
|
20240116,120100,1770018550,39150,39150,39150,39100,46
|
|
20240116,120000,1768217800,39150,39200,39200,39150,116
|
|
20240116,115900,1763673850,39200,39200,39200,39200,41
|
|
20240116,115800,1762066650,39250,39150,39250,39100,96
|
|
20240116,115700,1758305300,39150,39150,39150,39150,80
|
|
20240116,115600,1755173300,39150,39150,39150,39100,87
|
|
20240116,115500,1751767300,39150,39100,39150,39100,58
|
|
20240116,115400,1749496800,39150,39150,39150,39150,74
|
|
20240116,115300,1746599700,39150,39150,39150,39150,95
|
|
20240116,115200,1742880450,39150,39150,39150,39150,64
|
|
20240116,115100,1740374850,39150,39150,39150,39100,80
|
|
20240116,115000,1737243150,39150,39150,39150,39150,127
|
|
20240116,114900,1732271100,39150,39150,39150,39150,73
|
|
20240116,114800,1729413150,39100,39150,39150,39100,26
|
|
20240116,114700,1728395350,39150,39150,39150,39150,71
|
|
20240116,114600,1725615700,39150,39200,39200,39100,106
|
|
20240116,114500,1721466100,39200,39150,39200,39150,64
|
|
20240116,114400,1718960450,39100,39150,39150,39100,55
|
|
20240116,114300,1716807300,39150,39150,39200,39150,99
|
|
20240116,114200,1712929200,39200,39150,39200,39150,68
|
|
20240116,114100,1710266950,39150,39150,39150,39100,37
|
|
20240116,114000,1708818600,39150,39150,39150,39150,90
|
|
20240116,113900,1705295100,39150,39150,39150,39150,70
|
|
20240116,113800,1702554600,39150,39150,39200,39100,67
|
|
20240116,113700,1699930950,39150,39150,39150,39150,82
|
|
20240116,113600,1696720650,39150,39150,39150,39100,106
|
|
20240116,113500,1692573350,39150,39200,39200,39150,242
|
|
20240116,113400,1683097650,39150,39200,39200,39150,101
|
|
20240116,113300,1679138650,39200,39200,39200,39150,28
|
|
20240116,113200,1678041150,39200,39150,39200,39150,62
|
|
20240116,113100,1675611700,39150,39150,39150,39100,10
|
|
20240116,113000,1675220250,39100,39150,39200,39100,115
|
|
20240116,112900,1670717400,39100,39150,39200,39100,145
|
|
20240116,112800,1665041700,39150,39200,39250,39150,127
|
|
20240116,112700,1660066950,39200,39250,39250,39200,19
|
|
20240116,112600,1659321300,39150,39300,39300,39150,441
|
|
20240116,112500,1642030300,39300,39250,39300,39250,175
|
|
20240116,112400,1635160900,39250,39250,39250,39200,55
|
|
20240116,112300,1633002450,39250,39250,39250,39250,60
|
|
20240116,112200,1630647450,39250,39250,39250,39250,75
|
|
20240116,112100,1627703700,39250,39250,39250,39200,57
|
|
20240116,112000,1625466700,39250,39250,39250,39250,77
|
|
20240116,111900,1622444450,39250,39250,39250,39250,63
|
|
20240116,111800,1619971700,39250,39250,39250,39200,67
|
|
20240116,111700,1617342000,39250,39250,39250,39250,43
|
|
20240116,111600,1615654250,39250,39250,39250,39200,234
|
|
20240116,111500,1606470350,39300,39300,39300,39300,356
|
|
20240116,111400,1592479550,39250,39350,39350,39250,74
|
|
20240116,111300,1589570300,39350,39300,39350,39300,158
|
|
20240116,111200,1583356500,39300,39300,39300,39300,73
|
|
20240116,111100,1580487600,39300,39250,39300,39250,60
|
|
20240116,111000,1578131050,39250,39200,39250,39150,255
|
|
20240116,110900,1568134150,39250,39250,39250,39250,44
|
|
20240116,110800,1566407150,39200,39300,39300,39200,366
|
|
20240116,110700,1552041950,39300,39300,39300,39300,86
|
|
20240116,110600,1548662150,39300,39300,39300,39300,48
|
|
20240116,110500,1546775750,39250,39300,39300,39250,56
|
|
20240116,110400,1544575000,39300,39300,39300,39250,58
|
|
20240116,110300,1542295700,39300,39250,39350,39250,222
|
|
20240116,110200,1533571350,39250,39300,39300,39200,306
|
|
20240116,110100,1521556700,39300,39350,39400,39300,122
|
|
20240116,110000,1516757150,39400,39400,39400,39350,198
|
|
20240116,105900,1508956100,39400,39400,39400,39350,80
|
|
20240116,105800,1505805500,39400,39350,39400,39300,118
|
|
20240116,105700,1501161750,39400,39300,39400,39300,170
|
|
20240116,105600,1494480350,39250,39300,39300,39250,62
|
|
20240116,105500,1492044250,39300,39300,39300,39300,88
|
|
20240116,105400,1488585850,39250,39350,39350,39250,67
|
|
20240116,105300,1485952600,39400,39300,39400,39300,90
|
|
20240116,105200,1482412750,39300,39350,39350,39300,411
|
|
20240116,105100,1466245450,39350,39350,39350,39250,59
|
|
20240116,105000,1463925450,39350,39350,39350,39250,95
|
|
20240116,104900,1460194900,39200,39350,39350,39200,138
|
|
20240116,104800,1454780200,39300,39300,39350,39300,124
|
|
20240116,104700,1449904500,39350,39350,39350,39300,131
|
|
20240116,104600,1444754650,39350,39350,39350,39350,113
|
|
20240116,104500,1440308100,39350,39350,39350,39350,92
|
|
20240116,104400,1436687900,39350,39350,39400,39350,377
|
|
20240116,104300,1421852750,39350,39350,39350,39350,41
|
|
20240116,104200,1420239400,39300,39300,39350,39300,165
|
|
20240116,104100,1413753350,39350,39300,39400,39300,407
|
|
20240116,104000,1397752250,39300,39250,39400,39200,531
|
|
20240116,103900,1376887300,39250,39250,39300,39250,69
|
|
20240116,103800,1374178900,39200,39250,39350,39100,263
|
|
20240116,103700,1363868100,39250,39200,39300,39200,360
|
|
20240116,103600,1349733650,39200,39250,39250,39200,53
|
|
20240116,103500,1347656000,39200,39200,39250,39150,76
|
|
20240116,103400,1344676300,39200,39200,39200,39150,46
|
|
20240116,103300,1342873250,39150,39200,39200,39150,359
|
|
20240116,103200,1328807200,39200,39150,39200,39150,110
|
|
20240116,103100,1324497200,39150,39100,39150,39100,702
|
|
20240116,103000,1297048000,39050,39000,39100,39000,693
|
|
20240116,102900,1269985350,39050,39050,39050,39000,41
|
|
20240116,102800,1268385100,39000,39050,39050,39000,62
|
|
20240116,102700,1265964200,39000,39050,39100,39000,58
|
|
20240116,102600,1263699550,39050,39100,39100,39050,185
|
|
20240116,102500,1256470550,39050,39050,39050,39050,140
|
|
20240116,102400,1251003550,39000,39050,39050,39000,265
|
|
20240116,102300,1240655850,39050,38950,39050,38950,1144
|
|
20240116,102200,1196051900,38950,38950,38950,38950,31
|
|
20240116,102100,1194844450,38900,38900,38950,38900,218
|
|
20240116,102000,1186358000,38900,38950,38950,38900,108
|
|
20240116,101900,1182154200,38900,38900,38950,38900,62
|
|
20240116,101800,1179740450,38950,38850,38950,38850,119
|
|
20240116,101700,1175106750,38850,38950,39000,38850,3725
|
|
20240116,101600,1030314450,38950,38900,38950,38900,543
|
|
20240116,101500,1009185250,38900,38850,38900,38850,9
|
|
20240116,101400,1008835300,38850,38850,38900,38850,549
|
|
20240116,101300,987506500,38800,38850,38850,38800,55
|
|
20240116,101200,985372400,38800,38800,38850,38750,81
|
|
20240116,101100,982229600,38800,38800,38800,38750,283
|
|
20240116,101000,971249250,38850,38850,38850,38800,15
|
|
20240116,100900,970667000,38850,38850,38850,38800,72
|
|
20240116,100800,967873200,38850,38850,38850,38700,3108
|
|
20240116,100700,847503300,38850,38850,38850,38800,244
|
|
20240116,100600,838025500,38900,38900,38900,38850,506
|
|
20240116,100500,818367000,38900,38900,38950,38900,20
|
|
20240116,100400,817588750,38900,38900,38950,38900,149
|
|
20240116,100300,811792450,38900,38900,38950,38900,85
|
|
20240116,100200,808485900,38900,38850,38950,38850,504
|
|
20240116,100100,788890000,38850,38900,38900,38850,134
|
|
20240116,100000,783683900,38850,38900,38900,38850,32
|
|
20240116,095900,782439600,38900,38900,38900,38900,63
|
|
20240116,095800,779988900,38900,38900,38900,38850,225
|
|
20240116,095700,771238250,38900,38950,38950,38900,13
|
|
20240116,095600,770732200,38950,38800,38950,38800,989
|
|
20240116,095500,732282900,38850,39050,39050,38800,2294
|
|
20240116,095400,642974200,39000,39000,39050,39000,11
|
|
20240116,095300,642545000,39000,39000,39050,39000,193
|
|
20240116,095200,635011150,39050,39050,39050,39050,5
|
|
20240116,095100,634815900,39050,39000,39050,39000,239
|
|
20240116,095000,625484500,39050,39100,39100,39000,1181
|
|
20240116,094900,579384400,39050,39100,39100,39050,104
|
|
20240116,094800,575318050,39100,39100,39100,39050,16
|
|
20240116,094700,574692950,39100,39150,39150,39100,338
|
|
20240116,094600,561476650,39150,39150,39150,39100,5
|
|
20240116,094500,561280950,39150,39250,39250,39100,143
|
|
20240116,094400,555682800,39150,39250,39250,39150,144
|
|
20240116,094300,550040600,39100,39200,39250,39100,808
|
|
20240116,094200,518421200,39250,39200,39250,39200,396
|
|
20240116,094100,502895650,39250,39200,39250,39200,55
|
|
20240116,094000,500739400,39300,39150,39300,39150,405
|
|
20240116,093900,484881300,39100,39250,39300,39100,765
|
|
20240116,093800,454869250,39250,39300,39300,39250,275
|
|
20240116,093700,444075400,39300,39350,39350,39250,624
|
|
20240116,093600,419546700,39350,39350,39350,39350,7
|
|
20240116,093500,419271250,39300,39350,39350,39300,20
|
|
20240116,093400,418485000,39350,39300,39350,39300,255
|
|
20240116,093300,408463050,39300,39300,39400,39300,600
|
|
20240116,093200,384872750,39300,39300,39300,39300,14
|
|
20240116,093100,384322550,39250,39250,39300,39250,31
|
|
20240116,093000,383105400,39300,39300,39300,39250,31
|
|
20240116,092900,381888150,39300,39250,39300,39250,54
|
|
20240116,092800,379768600,39250,39350,39350,39250,273
|
|
20240116,092700,369040300,39400,39350,39400,39350,27
|
|
20240116,092600,367977450,39350,39350,39400,39350,41
|
|
20240116,092500,366363900,39350,39350,39400,39350,43
|
|
20240116,092400,364671500,39400,39350,39400,39350,10
|
|
20240116,092300,364277950,39350,39400,39400,39350,202
|
|
20240116,092200,356324250,39350,39350,39400,39350,593
|
|
20240116,092100,332989350,39350,39300,39350,39300,63
|
|
20240116,092000,330512800,39300,39300,39300,39250,181
|
|
20240116,091900,323400000,39300,39300,39300,39300,84
|
|
20240116,091800,320098800,39350,39300,39350,39300,11
|
|
20240116,091700,319666200,39350,39300,39350,39300,21
|
|
20240116,091600,318840350,39300,39350,39350,39300,75
|
|
20240116,091500,315891300,39400,39350,39400,39300,141
|
|
20240116,091400,310343150,39450,39450,39500,39450,399
|
|
20240116,091300,294589550,39450,39400,39450,39400,744
|
|
20240116,091200,265268200,39350,39250,39400,39250,735
|
|
20240116,091100,236375450,39250,39300,39300,39250,253
|
|
20240116,091000,226437850,39400,39450,39450,39400,137
|
|
20240116,090900,221039850,39450,39400,39450,39400,58
|
|
20240116,090800,218754400,39400,39400,39450,39350,314
|
|
20240116,090700,206381450,39350,39350,39400,39350,327
|
|
20240116,090600,193501750,39400,39350,39450,39350,279
|
|
20240116,090500,182505600,39350,39450,39450,39250,298
|
|
20240116,090400,170774600,39400,39250,39400,39250,424
|
|
20240116,090300,154075750,39400,39300,39400,39300,191
|
|
20240116,090200,146561600,39250,39200,39400,39200,536
|
|
20240116,090100,125518500,39200,39000,39200,39000,545
|
|
20240116,090000,104229850,39050,39100,39300,39000,2666
|