747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,212400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,212300,5886437450,37900,37900,37900,37900,0
|
|
20240117,212200,5886437450,37900,37900,37900,37900,0
|
|
20240117,212100,5886437450,37900,37900,37900,37900,0
|
|
20240117,212000,5886437450,37900,37900,37900,37900,0
|
|
20240117,211900,5886437450,37900,37900,37900,37900,0
|
|
20240117,211800,5886437450,37900,37900,37900,37900,0
|
|
20240117,211700,5886437450,37900,37900,37900,37900,0
|
|
20240117,211600,5886437450,37900,37900,37900,37900,0
|
|
20240117,211500,5886437450,37900,37900,37900,37900,0
|
|
20240117,211400,5886437450,37900,37900,37900,37900,0
|
|
20240117,211300,5886437450,37900,37900,37900,37900,0
|
|
20240117,211200,5886437450,37900,37900,37900,37900,0
|
|
20240117,211100,5886437450,37900,37900,37900,37900,0
|
|
20240117,211000,5886437450,37900,37900,37900,37900,0
|
|
20240117,210900,5886437450,37900,37900,37900,37900,0
|
|
20240117,210800,5886437450,37900,37900,37900,37900,0
|
|
20240117,210700,5886437450,37900,37900,37900,37900,0
|
|
20240117,210600,5886437450,37900,37900,37900,37900,0
|
|
20240117,210500,5886437450,37900,37900,37900,37900,0
|
|
20240117,210400,5886437450,37900,37900,37900,37900,0
|
|
20240117,210300,5886437450,37900,37900,37900,37900,0
|
|
20240117,210200,5886437450,37900,37900,37900,37900,0
|
|
20240117,210100,5886437450,37900,37900,37900,37900,0
|
|
20240117,210000,5886437450,37900,37900,37900,37900,0
|
|
20240117,205900,5886437450,37900,37900,37900,37900,0
|
|
20240117,205800,5886437450,37900,37900,37900,37900,0
|
|
20240117,205700,5886437450,37900,37900,37900,37900,0
|
|
20240117,205600,5886437450,37900,37900,37900,37900,0
|
|
20240117,205500,5886437450,37900,37900,37900,37900,0
|
|
20240117,205400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,205300,5886437450,37900,37900,37900,37900,0
|
|
20240117,205200,5886437450,37900,37900,37900,37900,0
|
|
20240117,205100,5886437450,37900,37900,37900,37900,0
|
|
20240117,205000,5886437450,37900,37900,37900,37900,0
|
|
20240117,204900,5886437450,37900,37900,37900,37900,0
|
|
20240117,204800,5886437450,37900,37900,37900,37900,0
|
|
20240117,204700,5886437450,37900,37900,37900,37900,0
|
|
20240117,204600,5886437450,37900,37900,37900,37900,0
|
|
20240117,204500,5886437450,37900,37900,37900,37900,0
|
|
20240117,204400,5886437450,37900,37900,37900,37900,0
|
|
20240117,204300,5886437450,37900,37900,37900,37900,0
|
|
20240117,204200,5886437450,37900,37900,37900,37900,0
|
|
20240117,204100,5886437450,37900,37900,37900,37900,0
|
|
20240117,204000,5886437450,37900,37900,37900,37900,0
|
|
20240117,203900,5886437450,37900,37900,37900,37900,0
|
|
20240117,203800,5886437450,37900,37900,37900,37900,0
|
|
20240117,203700,5886437450,37900,37900,37900,37900,0
|
|
20240117,203600,5886437450,37900,37900,37900,37900,0
|
|
20240117,203500,5886437450,37900,37900,37900,37900,0
|
|
20240117,203400,5886437450,37900,37900,37900,37900,0
|
|
20240117,203300,5886437450,37900,37900,37900,37900,0
|
|
20240117,203200,5886437450,37900,37900,37900,37900,0
|
|
20240117,203100,5886437450,37900,37900,37900,37900,0
|
|
20240117,203000,5886437450,37900,37900,37900,37900,0
|
|
20240117,202900,5886437450,37900,37900,37900,37900,0
|
|
20240117,202800,5886437450,37900,37900,37900,37900,0
|
|
20240117,202700,5886437450,37900,37900,37900,37900,0
|
|
20240117,202600,5886437450,37900,37900,37900,37900,0
|
|
20240117,202500,5886437450,37900,37900,37900,37900,0
|
|
20240117,202400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,202300,5886437450,37900,37900,37900,37900,0
|
|
20240117,202200,5886437450,37900,37900,37900,37900,0
|
|
20240117,202100,5886437450,37900,37900,37900,37900,0
|
|
20240117,202000,5886437450,37900,37900,37900,37900,0
|
|
20240117,201900,5886437450,37900,37900,37900,37900,0
|
|
20240117,201800,5886437450,37900,37900,37900,37900,0
|
|
20240117,201700,5886437450,37900,37900,37900,37900,0
|
|
20240117,201600,5886437450,37900,37900,37900,37900,0
|
|
20240117,201500,5886437450,37900,37900,37900,37900,0
|
|
20240117,201400,5886437450,37900,37900,37900,37900,0
|
|
20240117,201300,5886437450,37900,37900,37900,37900,0
|
|
20240117,201200,5886437450,37900,37900,37900,37900,0
|
|
20240117,201100,5886437450,37900,37900,37900,37900,0
|
|
20240117,201000,5886437450,37900,37900,37900,37900,0
|
|
20240117,200900,5886437450,37900,37900,37900,37900,0
|
|
20240117,200800,5886437450,37900,37900,37900,37900,0
|
|
20240117,200700,5886437450,37900,37900,37900,37900,0
|
|
20240117,200600,5886437450,37900,37900,37900,37900,0
|
|
20240117,200500,5886437450,37900,37900,37900,37900,0
|
|
20240117,200400,5886437450,37900,37900,37900,37900,0
|
|
20240117,200300,5886437450,37900,37900,37900,37900,0
|
|
20240117,200200,5886437450,37900,37900,37900,37900,0
|
|
20240117,200100,5886437450,37900,37900,37900,37900,0
|
|
20240117,200000,5886437450,37900,37900,37900,37900,0
|
|
20240117,195900,5886437450,37900,37900,37900,37900,0
|
|
20240117,195800,5886437450,37900,37900,37900,37900,0
|
|
20240117,195700,5886437450,37900,37900,37900,37900,0
|
|
20240117,195600,5886437450,37900,37900,37900,37900,0
|
|
20240117,195500,5886437450,37900,37900,37900,37900,0
|
|
20240117,195400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,195300,5886437450,37900,37900,37900,37900,0
|
|
20240117,195200,5886437450,37900,37900,37900,37900,0
|
|
20240117,195100,5886437450,37900,37900,37900,37900,0
|
|
20240117,195000,5886437450,37900,37900,37900,37900,0
|
|
20240117,194900,5886437450,37900,37900,37900,37900,0
|
|
20240117,194800,5886437450,37900,37900,37900,37900,0
|
|
20240117,194700,5886437450,37900,37900,37900,37900,0
|
|
20240117,194600,5886437450,37900,37900,37900,37900,0
|
|
20240117,194500,5886437450,37900,37900,37900,37900,0
|
|
20240117,194400,5886437450,37900,37900,37900,37900,0
|
|
20240117,194300,5886437450,37900,37900,37900,37900,0
|
|
20240117,194200,5886437450,37900,37900,37900,37900,0
|
|
20240117,194100,5886437450,37900,37900,37900,37900,0
|
|
20240117,194000,5886437450,37900,37900,37900,37900,0
|
|
20240117,193900,5886437450,37900,37900,37900,37900,0
|
|
20240117,193800,5886437450,37900,37900,37900,37900,0
|
|
20240117,193700,5886437450,37900,37900,37900,37900,0
|
|
20240117,193600,5886437450,37900,37900,37900,37900,0
|
|
20240117,193500,5886437450,37900,37900,37900,37900,0
|
|
20240117,193400,5886437450,37900,37900,37900,37900,0
|
|
20240117,193300,5886437450,37900,37900,37900,37900,0
|
|
20240117,193200,5886437450,37900,37900,37900,37900,0
|
|
20240117,193100,5886437450,37900,37900,37900,37900,0
|
|
20240117,193000,5886437450,37900,37900,37900,37900,0
|
|
20240117,192900,5886437450,37900,37900,37900,37900,0
|
|
20240117,192800,5886437450,37900,37900,37900,37900,0
|
|
20240117,192700,5886437450,37900,37900,37900,37900,0
|
|
20240117,192600,5886437450,37900,37900,37900,37900,0
|
|
20240117,192500,5886437450,37900,37900,37900,37900,0
|
|
20240117,192400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,192300,5886437450,37900,37900,37900,37900,0
|
|
20240117,192200,5886437450,37900,37900,37900,37900,0
|
|
20240117,192100,5886437450,37900,37900,37900,37900,0
|
|
20240117,192000,5886437450,37900,37900,37900,37900,0
|
|
20240117,191900,5886437450,37900,37900,37900,37900,0
|
|
20240117,191800,5886437450,37900,37900,37900,37900,0
|
|
20240117,191700,5886437450,37900,37900,37900,37900,0
|
|
20240117,191600,5886437450,37900,37900,37900,37900,0
|
|
20240117,191500,5886437450,37900,37900,37900,37900,0
|
|
20240117,191400,5886437450,37900,37900,37900,37900,0
|
|
20240117,191300,5886437450,37900,37900,37900,37900,0
|
|
20240117,191200,5886437450,37900,37900,37900,37900,0
|
|
20240117,191100,5886437450,37900,37900,37900,37900,0
|
|
20240117,191000,5886437450,37900,37900,37900,37900,0
|
|
20240117,190900,5886437450,37900,37900,37900,37900,0
|
|
20240117,190800,5886437450,37900,37900,37900,37900,0
|
|
20240117,190700,5886437450,37900,37900,37900,37900,0
|
|
20240117,190600,5886437450,37900,37900,37900,37900,0
|
|
20240117,190500,5886437450,37900,37900,37900,37900,0
|
|
20240117,190400,5886437450,37900,37900,37900,37900,0
|
|
20240117,190300,5886437450,37900,37900,37900,37900,0
|
|
20240117,190200,5886437450,37900,37900,37900,37900,0
|
|
20240117,190100,5886437450,37900,37900,37900,37900,0
|
|
20240117,190000,5886437450,37900,37900,37900,37900,0
|
|
20240117,185900,5886437450,37900,37900,37900,37900,0
|
|
20240117,185800,5886437450,37900,37900,37900,37900,0
|
|
20240117,185700,5886437450,37900,37900,37900,37900,0
|
|
20240117,185600,5886437450,37900,37900,37900,37900,0
|
|
20240117,185500,5886437450,37900,37900,37900,37900,0
|
|
20240117,185400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,185300,5886437450,37900,37900,37900,37900,0
|
|
20240117,185200,5886437450,37900,37900,37900,37900,0
|
|
20240117,185100,5886437450,37900,37900,37900,37900,0
|
|
20240117,185000,5886437450,37900,37900,37900,37900,0
|
|
20240117,184900,5886437450,37900,37900,37900,37900,0
|
|
20240117,184800,5886437450,37900,37900,37900,37900,0
|
|
20240117,184700,5886437450,37900,37900,37900,37900,0
|
|
20240117,184600,5886437450,37900,37900,37900,37900,0
|
|
20240117,184500,5886437450,37900,37900,37900,37900,0
|
|
20240117,184400,5886437450,37900,37900,37900,37900,0
|
|
20240117,184300,5886437450,37900,37900,37900,37900,0
|
|
20240117,184200,5886437450,37900,37900,37900,37900,0
|
|
20240117,184100,5886437450,37900,37900,37900,37900,0
|
|
20240117,184000,5886437450,37900,37900,37900,37900,0
|
|
20240117,183900,5886437450,37900,37900,37900,37900,0
|
|
20240117,183800,5886437450,37900,37900,37900,37900,0
|
|
20240117,183700,5886437450,37900,37900,37900,37900,0
|
|
20240117,183600,5886437450,37900,37900,37900,37900,0
|
|
20240117,183500,5886437450,37900,37900,37900,37900,0
|
|
20240117,183400,5886437450,37900,37900,37900,37900,0
|
|
20240117,183300,5886437450,37900,37900,37900,37900,0
|
|
20240117,183200,5886437450,37900,37900,37900,37900,0
|
|
20240117,183100,5886437450,37900,37900,37900,37900,0
|
|
20240117,183000,5886437450,37900,37900,37900,37900,0
|
|
20240117,182900,5886437450,37900,37900,37900,37900,0
|
|
20240117,182800,5886437450,37900,37900,37900,37900,0
|
|
20240117,182700,5886437450,37900,37900,37900,37900,0
|
|
20240117,182600,5886437450,37900,37900,37900,37900,0
|
|
20240117,182500,5886437450,37900,37900,37900,37900,0
|
|
20240117,182400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,182300,5886437450,37900,37900,37900,37900,0
|
|
20240117,182200,5886437450,37900,37900,37900,37900,0
|
|
20240117,182100,5886437450,37900,37900,37900,37900,0
|
|
20240117,182000,5886437450,37900,37900,37900,37900,0
|
|
20240117,181900,5886437450,37900,37900,37900,37900,0
|
|
20240117,181800,5886437450,37900,37900,37900,37900,0
|
|
20240117,181700,5886437450,37900,37900,37900,37900,0
|
|
20240117,181600,5886437450,37900,37900,37900,37900,0
|
|
20240117,181500,5886437450,37900,37900,37900,37900,0
|
|
20240117,181400,5886437450,37900,37900,37900,37900,0
|
|
20240117,181300,5886437450,37900,37900,37900,37900,0
|
|
20240117,181200,5886437450,37900,37900,37900,37900,0
|
|
20240117,181100,5886437450,37900,37900,37900,37900,0
|
|
20240117,181000,5886437450,37900,37900,37900,37900,0
|
|
20240117,180900,5886437450,37900,37900,37900,37900,0
|
|
20240117,180800,5886437450,37900,37900,37900,37900,0
|
|
20240117,180700,5886437450,37900,37900,37900,37900,0
|
|
20240117,180600,5886437450,37900,37900,37900,37900,0
|
|
20240117,180500,5886437450,37900,37900,37900,37900,0
|
|
20240117,180400,5886437450,37900,37900,37900,37900,0
|
|
20240117,180300,5886437450,37900,37900,37900,37900,0
|
|
20240117,180200,5886437450,37900,37900,37900,37900,0
|
|
20240117,180100,5886437450,37900,37900,37900,37900,0
|
|
20240117,180000,5886437450,37900,37900,37900,37900,0
|
|
20240117,175900,5886437450,37900,37900,37900,37900,0
|
|
20240117,175800,5886437450,37900,37900,37900,37900,0
|
|
20240117,175700,5886437450,37900,37900,37900,37900,0
|
|
20240117,175600,5886437450,37900,37900,37900,37900,0
|
|
20240117,175500,5886437450,37900,37900,37900,37900,0
|
|
20240117,175400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,175300,5886437450,37900,37900,37900,37900,0
|
|
20240117,175200,5886437450,37900,37900,37900,37900,0
|
|
20240117,175100,5886437450,37900,37900,37900,37900,0
|
|
20240117,175000,5886437450,37900,37900,37900,37900,0
|
|
20240117,174900,5886437450,37900,37900,37900,37900,0
|
|
20240117,174800,5886437450,37900,37900,37900,37900,0
|
|
20240117,174700,5886437450,37900,37900,37900,37900,0
|
|
20240117,174600,5886437450,37900,37900,37900,37900,0
|
|
20240117,174500,5886437450,37900,37900,37900,37900,0
|
|
20240117,174400,5886437450,37900,37900,37900,37900,0
|
|
20240117,174300,5886437450,37900,37900,37900,37900,0
|
|
20240117,174200,5886437450,37900,37900,37900,37900,0
|
|
20240117,174100,5886437450,37900,37900,37900,37900,0
|
|
20240117,174000,5886437450,37900,37900,37900,37900,0
|
|
20240117,173900,5886437450,37900,37900,37900,37900,0
|
|
20240117,173800,5886437450,37900,37900,37900,37900,0
|
|
20240117,173700,5886437450,37900,37900,37900,37900,0
|
|
20240117,173600,5886437450,37900,37900,37900,37900,0
|
|
20240117,173500,5886437450,37900,37900,37900,37900,0
|
|
20240117,173400,5886437450,37900,37900,37900,37900,0
|
|
20240117,173300,5886437450,37900,37900,37900,37900,0
|
|
20240117,173200,5886437450,37900,37900,37900,37900,0
|
|
20240117,173100,5886437450,37900,37900,37900,37900,0
|
|
20240117,173000,5886437450,37900,37900,37900,37900,0
|
|
20240117,172900,5886437450,37900,37900,37900,37900,0
|
|
20240117,172800,5886437450,37900,37900,37900,37900,0
|
|
20240117,172700,5886437450,37900,37900,37900,37900,0
|
|
20240117,172600,5886437450,37900,37900,37900,37900,0
|
|
20240117,172500,5886437450,37900,37900,37900,37900,0
|
|
20240117,172400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,172300,5886437450,37900,37900,37900,37900,0
|
|
20240117,172200,5886437450,37900,37900,37900,37900,0
|
|
20240117,172100,5886437450,37900,37900,37900,37900,0
|
|
20240117,172000,5886437450,37900,37900,37900,37900,0
|
|
20240117,171900,5886437450,37900,37900,37900,37900,0
|
|
20240117,171800,5886437450,37900,37900,37900,37900,0
|
|
20240117,171700,5886437450,37900,37900,37900,37900,0
|
|
20240117,171600,5886437450,37900,37900,37900,37900,0
|
|
20240117,171500,5886437450,37900,37900,37900,37900,0
|
|
20240117,171400,5886437450,37900,37900,37900,37900,0
|
|
20240117,171300,5886437450,37900,37900,37900,37900,0
|
|
20240117,171200,5886437450,37900,37900,37900,37900,0
|
|
20240117,171100,5886437450,37900,37900,37900,37900,0
|
|
20240117,171000,5886437450,37900,37900,37900,37900,0
|
|
20240117,170900,5886437450,37900,37900,37900,37900,0
|
|
20240117,170800,5886437450,37900,37900,37900,37900,0
|
|
20240117,170700,5886437450,37900,37900,37900,37900,0
|
|
20240117,170600,5886437450,37900,37900,37900,37900,0
|
|
20240117,170500,5886437450,37900,37900,37900,37900,0
|
|
20240117,170400,5886437450,37900,37900,37900,37900,0
|
|
20240117,170300,5886437450,37900,37900,37900,37900,0
|
|
20240117,170200,5886437450,37900,37900,37900,37900,0
|
|
20240117,170100,5886437450,37900,37900,37900,37900,0
|
|
20240117,170000,5886437450,37900,37900,37900,37900,0
|
|
20240117,165900,5886437450,37900,37900,37900,37900,0
|
|
20240117,165800,5886437450,37900,37900,37900,37900,0
|
|
20240117,165700,5886437450,37900,37900,37900,37900,0
|
|
20240117,165600,5886437450,37900,37900,37900,37900,0
|
|
20240117,165500,5886437450,37900,37900,37900,37900,0
|
|
20240117,165400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,165300,5886437450,37900,37900,37900,37900,0
|
|
20240117,165200,5886437450,37900,37900,37900,37900,0
|
|
20240117,165100,5886437450,37900,37900,37900,37900,0
|
|
20240117,165000,5886437450,37900,37900,37900,37900,0
|
|
20240117,164900,5886437450,37900,37900,37900,37900,0
|
|
20240117,164800,5886437450,37900,37900,37900,37900,0
|
|
20240117,164700,5886437450,37900,37900,37900,37900,0
|
|
20240117,164600,5886437450,37900,37900,37900,37900,0
|
|
20240117,164500,5886437450,37900,37900,37900,37900,0
|
|
20240117,164400,5886437450,37900,37900,37900,37900,0
|
|
20240117,164300,5886437450,37900,37900,37900,37900,0
|
|
20240117,164200,5886437450,37900,37900,37900,37900,0
|
|
20240117,164100,5886437450,37900,37900,37900,37900,0
|
|
20240117,164000,5886437450,37900,37900,37900,37900,0
|
|
20240117,163900,5886437450,37900,37900,37900,37900,0
|
|
20240117,163800,5886437450,37900,37900,37900,37900,0
|
|
20240117,163700,5886437450,37900,37900,37900,37900,0
|
|
20240117,163600,5886437450,37900,37900,37900,37900,0
|
|
20240117,163500,5886437450,37900,37900,37900,37900,0
|
|
20240117,163400,5886437450,37900,37900,37900,37900,0
|
|
20240117,163300,5886437450,37900,37900,37900,37900,0
|
|
20240117,163200,5886437450,37900,37900,37900,37900,0
|
|
20240117,163100,5886437450,37900,37900,37900,37900,0
|
|
20240117,163000,5886437450,37900,37900,37900,37900,0
|
|
20240117,162900,5886437450,37900,37900,37900,37900,0
|
|
20240117,162800,5886437450,37900,37900,37900,37900,0
|
|
20240117,162700,5886437450,37900,37900,37900,37900,0
|
|
20240117,162600,5886437450,37900,37900,37900,37900,0
|
|
20240117,162500,5886437450,37900,37900,37900,37900,0
|
|
20240117,162400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,162300,5886437450,37900,37900,37900,37900,0
|
|
20240117,162200,5886437450,37900,37900,37900,37900,0
|
|
20240117,162100,5886437450,37900,37900,37900,37900,0
|
|
20240117,162000,5886437450,37900,37900,37900,37900,0
|
|
20240117,161900,5886437450,37900,37900,37900,37900,0
|
|
20240117,161800,5886437450,37900,37900,37900,37900,0
|
|
20240117,161700,5886437450,37900,37900,37900,37900,0
|
|
20240117,161600,5886437450,37900,37900,37900,37900,0
|
|
20240117,161500,5886437450,37900,37900,37900,37900,0
|
|
20240117,161400,5886437450,37900,37900,37900,37900,0
|
|
20240117,161300,5886437450,37900,37900,37900,37900,0
|
|
20240117,161200,5886437450,37900,37900,37900,37900,0
|
|
20240117,161100,5886437450,37900,37900,37900,37900,0
|
|
20240117,161000,5886437450,37900,37900,37900,37900,0
|
|
20240117,160900,5886437450,37900,37900,37900,37900,0
|
|
20240117,160800,5886437450,37900,37900,37900,37900,0
|
|
20240117,160700,5886437450,37900,37900,37900,37900,0
|
|
20240117,160600,5886437450,37900,37900,37900,37900,0
|
|
20240117,160500,5886437450,37900,37900,37900,37900,0
|
|
20240117,160400,5886437450,37900,37900,37900,37900,0
|
|
20240117,160300,5886437450,37900,37900,37900,37900,0
|
|
20240117,160200,5886437450,37900,37900,37900,37900,0
|
|
20240117,160100,5886437450,37900,37900,37900,37900,0
|
|
20240117,160000,5886437450,37900,37900,37900,37900,0
|
|
20240117,155900,5886437450,37900,37900,37900,37900,0
|
|
20240117,155800,5886437450,37900,37900,37900,37900,0
|
|
20240117,155700,5886437450,37900,37900,37900,37900,0
|
|
20240117,155600,5886437450,37900,37900,37900,37900,0
|
|
20240117,155500,5886437450,37900,37900,37900,37900,0
|
|
20240117,155400,5886437450,37900,37900,37900,37900,2759
|
|
20240117,155300,5886437450,37900,37900,37900,37900,0
|
|
20240117,155200,5886437450,37900,37900,37900,37900,0
|
|
20240117,155100,5886437450,37900,37900,37900,37900,0
|
|
20240117,155000,5886437450,37900,37900,37900,37900,0
|
|
20240117,154900,5886437450,37900,37900,37900,37900,0
|
|
20240117,154800,5886437450,37900,37900,37900,37900,0
|
|
20240117,154700,5886437450,37900,37900,37900,37900,0
|
|
20240117,154600,5886437450,37900,37900,37900,37900,0
|
|
20240117,154500,5886437450,37900,37900,37900,37900,0
|
|
20240117,154400,5886437450,37900,37900,37900,37900,0
|
|
20240117,154300,5886437450,37900,37900,37900,37900,0
|
|
20240117,154200,5886437450,37900,37900,37900,37900,0
|
|
20240117,154100,5886437450,37900,37900,37900,37900,0
|
|
20240117,154000,5886437450,37900,37900,37900,37900,0
|
|
20240117,153900,5886437450,37900,37900,37900,37900,0
|
|
20240117,153800,5886437450,37900,37900,37900,37900,0
|
|
20240117,153700,5886437450,37900,37900,37900,37900,0
|
|
20240117,153600,5886437450,37900,37900,37900,37900,0
|
|
20240117,153500,5886437450,37900,37900,37900,37900,0
|
|
20240117,153400,5886437450,37900,37900,37900,37900,0
|
|
20240117,153300,5886437450,37900,37900,37900,37900,0
|
|
20240117,153200,5886437450,37900,37900,37900,37900,0
|
|
20240117,153100,5886437450,37900,37900,37900,37900,0
|
|
20240117,153000,5886437450,37900,37900,37900,37900,2759
|
|
20240117,152900,5781871350,37900,37900,37900,37900,0
|
|
20240117,152800,5781871350,37900,37900,37900,37900,0
|
|
20240117,152700,5781871350,37900,37900,37900,37900,0
|
|
20240117,152600,5781871350,37900,37900,37900,37900,0
|
|
20240117,152500,5781871350,37900,37900,37900,37900,0
|
|
20240117,152400,5781871350,37900,37900,37900,37900,0
|
|
20240117,152300,5781871350,37900,37900,37900,37900,0
|
|
20240117,152200,5781871350,37900,37900,37900,37900,0
|
|
20240117,152100,5781871350,37900,37900,37900,37900,0
|
|
20240117,152000,5781871350,37900,37900,37900,37900,0
|
|
20240117,151900,5781871350,37900,38000,38000,37900,710
|
|
20240117,151800,5754940950,37950,37950,37950,37950,378
|
|
20240117,151700,5740595850,37950,37950,37950,37900,248
|
|
20240117,151600,5731195050,37950,37950,37950,37900,33
|
|
20240117,151500,5729943250,37950,37850,37950,37800,5207
|
|
20240117,151400,5532949150,37850,37850,37900,37850,80
|
|
20240117,151300,5529919700,37900,38000,38000,37900,1121
|
|
20240117,151200,5487427750,38000,37900,38000,37900,395
|
|
20240117,151100,5472438850,37950,37950,37950,37900,57
|
|
20240117,151000,5470276200,37900,38000,38000,37900,49
|
|
20240117,150900,5468415700,38000,38000,38000,37950,169
|
|
20240117,150800,5461999850,38000,37950,38000,37950,156
|
|
20240117,150700,5456076900,37950,37950,38000,37900,141
|
|
20240117,150600,5450726200,37950,38000,38000,37900,106
|
|
20240117,150500,5446705750,37950,37950,37950,37950,49
|
|
20240117,150400,5444846200,37950,38000,38000,37950,65
|
|
20240117,150300,5442378600,38000,38000,38000,37900,505
|
|
20240117,150200,5423213450,38000,38000,38000,38000,32
|
|
20240117,150100,5421997450,38000,37950,38000,37950,332
|
|
20240117,150000,5409397900,37950,37900,37950,37850,721
|
|
20240117,145900,5382071800,37900,37950,37950,37850,125
|
|
20240117,145800,5377336950,37900,37950,37950,37900,217
|
|
20240117,145700,5369110900,37950,37950,38000,37900,214
|
|
20240117,145600,5360990750,37950,37900,38000,37900,431
|
|
20240117,145500,5344635250,37900,37950,37950,37900,30
|
|
20240117,145400,5343497150,37900,38000,38000,37900,116
|
|
20240117,145300,5339095750,38000,37950,38000,37900,469
|
|
20240117,145200,5321297050,37950,37900,37950,37900,74
|
|
20240117,145100,5318489300,37950,37950,37950,37900,115
|
|
20240117,145000,5314126700,37950,37950,38000,37950,262
|
|
20240117,144900,5304182900,37950,37950,38000,37950,443
|
|
20240117,144800,5287368600,37950,38050,38050,37950,1076
|
|
20240117,144700,5246527150,38050,38000,38050,38000,174
|
|
20240117,144600,5239914050,38000,38000,38000,37950,175
|
|
20240117,144500,5233266450,38000,37900,38000,37900,571
|
|
20240117,144400,5211583050,37900,38000,38000,37900,106
|
|
20240117,144300,5207557750,37950,38000,38000,37950,138
|
|
20240117,144200,5202315950,37950,37950,38000,37950,94
|
|
20240117,144100,5198745800,38000,38000,38000,37950,107
|
|
20240117,144000,5194680950,37950,38000,38000,37900,157
|
|
20240117,143900,5188719800,37900,37950,38000,37900,1368
|
|
20240117,143800,5136803950,38000,38000,38000,37950,200
|
|
20240117,143700,5129210100,38000,38050,38050,37950,116
|
|
20240117,143600,5124801900,37950,38000,38050,37950,939
|
|
20240117,143500,5089125350,38000,38050,38050,38000,81
|
|
20240117,143400,5086043900,38050,38050,38100,38050,233
|
|
20240117,143300,5077178000,38050,38000,38050,38000,91
|
|
20240117,143200,5073715700,38050,38050,38100,38000,372
|
|
20240117,143100,5059560550,38050,38050,38050,38000,111
|
|
20240117,143000,5055338650,38050,38050,38050,38050,93
|
|
20240117,142900,5051800000,38050,38000,38050,38000,73
|
|
20240117,142800,5049023000,38000,38100,38100,38000,214
|
|
20240117,142700,5040880700,38100,38000,38100,38000,495
|
|
20240117,142600,5022044650,38050,38050,38050,37950,118
|
|
20240117,142500,5017557050,38050,38000,38050,37950,1165
|
|
20240117,142400,4973297150,38000,38000,38000,38000,60
|
|
20240117,142300,4971017150,38000,37950,38000,37950,222
|
|
20240117,142200,4962582100,37950,38000,38000,37950,404
|
|
20240117,142100,4947231800,37950,38000,38000,37950,201
|
|
20240117,142000,4939594350,38000,38000,38000,38000,158
|
|
20240117,141900,4933590350,38050,38050,38050,38050,91
|
|
20240117,141800,4930127800,38050,38050,38050,38000,75
|
|
20240117,141700,4927275900,38050,38050,38050,38000,157
|
|
20240117,141600,4921305300,38000,38050,38050,38000,69
|
|
20240117,141500,4918679900,38050,38000,38050,37950,626
|
|
20240117,141400,4894903100,38000,38000,38000,37950,294
|
|
20240117,141300,4883732800,38000,37950,38000,37950,115
|
|
20240117,141200,4879364800,38000,37950,38000,37950,118
|
|
20240117,141100,4874881900,38000,37950,38000,37950,671
|
|
20240117,141000,4849414000,38000,38000,38000,37950,206
|
|
20240117,140900,4841586100,38000,38000,38000,38000,101
|
|
20240117,140800,4837748100,38000,38000,38000,37950,128
|
|
20240117,140700,4832887500,38000,37950,38000,37950,419
|
|
20240117,140600,4816969100,37950,38050,38100,37950,731
|
|
20240117,140500,4789161650,38050,38050,38100,38050,141
|
|
20240117,140400,4783791900,38100,38100,38100,38050,118
|
|
20240117,140300,4779298100,38100,38150,38150,38050,137
|
|
20240117,140200,4774078400,38150,38200,38200,38100,104
|
|
20240117,140100,4770110800,38200,38100,38200,38050,452
|
|
20240117,140000,4752886550,38100,38050,38100,38050,91
|
|
20240117,135900,4749419500,38050,38100,38100,38050,81
|
|
20240117,135800,4746335100,38100,38050,38100,38050,140
|
|
20240117,135700,4741002400,38050,38100,38100,38050,184
|
|
20240117,135600,4733996400,38100,38100,38100,38050,347
|
|
20240117,135500,4720778200,38050,38100,38100,38050,124
|
|
20240117,135400,4716056700,38050,38100,38100,38050,125
|
|
20240117,135300,4711297050,38050,38050,38100,38050,222
|
|
20240117,135200,4702841050,38100,38100,38100,38050,172
|
|
20240117,135100,4696290900,38050,38050,38100,38050,143
|
|
20240117,135000,4690844800,38100,38100,38100,38050,100
|
|
20240117,134900,4687035650,38100,38100,38100,38100,61
|
|
20240117,134800,4684711550,38100,38050,38100,38050,370
|
|
20240117,134700,4670630750,38050,38150,38150,38050,278
|
|
20240117,134600,4660036450,38150,38150,38150,38050,61
|
|
20240117,134500,4657710100,38100,38000,38100,38000,1818
|
|
20240117,134400,4588538300,38050,38000,38050,37950,3821
|
|
20240117,134300,4443291950,38000,38000,38000,37950,124
|
|
20240117,134200,4438582500,38000,38000,38000,37950,128
|
|
20240117,134100,4433721550,38000,37950,38000,37900,91
|
|
20240117,134000,4430267550,38000,38000,38000,37950,142
|
|
20240117,133900,4424873500,38000,38050,38050,37950,381
|
|
20240117,133800,4410394600,38050,38050,38050,38050,91
|
|
20240117,133700,4406932050,37950,38000,38050,37950,390
|
|
20240117,133600,4392107750,38050,38050,38050,38000,197
|
|
20240117,133500,4384618900,38000,38050,38050,38000,78
|
|
20240117,133400,4381651450,38050,38050,38050,38050,120
|
|
20240117,133300,4377085450,38050,38050,38050,38000,122
|
|
20240117,133200,4372445750,38050,38050,38100,38050,176
|
|
20240117,133100,4365747500,38050,38050,38050,38050,81
|
|
20240117,133000,4362665450,38050,38050,38050,38000,124
|
|
20240117,132900,4357949250,38050,38050,38050,38000,119
|
|
20240117,132800,4353422350,38000,38050,38050,38000,371
|
|
20240117,132700,4339321500,38050,38050,38100,38000,148
|
|
20240117,132600,4333692250,38050,38000,38050,37900,3056
|
|
20240117,132500,4217475250,38000,38000,38000,37950,384
|
|
20240117,132400,4202896200,37950,37950,38000,37950,273
|
|
20240117,132300,4192533250,37900,37950,38000,37900,311
|
|
20240117,132200,4180742000,38000,38000,38000,37900,438
|
|
20240117,132100,4164114900,37900,38000,38050,37900,833
|
|
20240117,132000,4132475450,38050,38050,38050,37950,304
|
|
20240117,131900,4120919600,38000,38050,38050,38000,176
|
|
20240117,131800,4114227400,38050,38050,38050,38000,74
|
|
20240117,131700,4111413650,38000,38050,38050,38000,130
|
|
20240117,131600,4106468850,38050,38050,38050,38000,123
|
|
20240117,131500,4101791950,38000,38050,38050,38000,112
|
|
20240117,131400,4097531650,38000,38000,38050,38000,133
|
|
20240117,131300,4092473700,38050,38050,38050,38000,126
|
|
20240117,131200,4087681500,38050,38050,38050,38000,90
|
|
20240117,131100,4084257700,38050,38050,38050,38000,74
|
|
20240117,131000,4081442050,38050,38050,38050,38000,128
|
|
20240117,130900,4076573300,38050,38050,38050,38000,29
|
|
20240117,130800,4075470350,38000,38050,38050,38000,89
|
|
20240117,130700,4072084850,38000,38050,38050,38000,256
|
|
20240117,130600,4062350650,38050,38000,38050,37950,707
|
|
20240117,130500,4035477550,38000,38000,38000,37950,172
|
|
20240117,130400,4028947400,37950,38050,38050,37950,187
|
|
20240117,130300,4021843300,38050,38000,38050,37950,1164
|
|
20240117,130200,3977613350,38000,38050,38050,38000,169
|
|
20240117,130100,3971190300,38050,38050,38050,38000,223
|
|
20240117,130000,3962710100,38000,38000,38050,38000,260
|
|
20240117,125900,3952828350,38000,38150,38150,38000,896
|
|
20240117,125800,3918738150,38100,38150,38150,38100,287
|
|
20240117,125700,3907800900,38150,38150,38150,38150,107
|
|
20240117,125600,3903718850,38100,38100,38200,38050,1000
|
|
20240117,125500,3865623900,38150,38150,38150,38050,137
|
|
20240117,125400,3860404200,38150,38200,38200,38150,140
|
|
20240117,125300,3855059150,38200,38100,38200,38050,303
|
|
20240117,125200,3843510850,38050,38200,38200,38050,92
|
|
20240117,125100,3840000550,38150,38150,38150,38100,248
|
|
20240117,125000,3830539950,38100,38150,38150,38100,127
|
|
20240117,124900,3825697850,38150,38150,38150,38150,51
|
|
20240117,124800,3823752200,38150,38100,38200,38050,398
|
|
20240117,124700,3808576550,38150,38050,38150,38050,841
|
|
20240117,124600,3776533750,38050,38100,38100,38050,102
|
|
20240117,124500,3772652000,38100,38100,38100,38100,54
|
|
20240117,124400,3770594600,38100,38050,38100,38000,2690
|
|
20240117,124300,3668344250,38100,38100,38100,38100,24
|
|
20240117,124200,3667429850,38050,38150,38150,38000,322
|
|
20240117,124100,3655163600,38150,38100,38150,38100,155
|
|
20240117,124000,3649252950,38100,38150,38150,38100,154
|
|
20240117,123900,3643382900,38150,38100,38150,38100,168
|
|
20240117,123800,3636980550,38100,38250,38250,37900,7717
|
|
20240117,123700,3343437200,38250,38300,38300,38200,318
|
|
20240117,123600,3331275050,38300,38300,38300,38300,45
|
|
20240117,123500,3329551550,38300,38300,38300,38250,52
|
|
20240117,123400,3327561600,38300,38300,38300,38250,126
|
|
20240117,123300,3322736700,38300,38300,38300,38300,51
|
|
20240117,123200,3320783400,38300,38300,38300,38250,103
|
|
20240117,123100,3316840600,38300,38300,38300,38300,144
|
|
20240117,123000,3311325400,38250,38300,38300,38250,82
|
|
20240117,122900,3308185450,38250,38300,38300,38250,93
|
|
20240117,122800,3304625150,38250,38300,38300,38250,125
|
|
20240117,122700,3299837750,38300,38250,38300,38250,132
|
|
20240117,122600,3294785150,38300,38300,38300,38300,64
|
|
20240117,122500,3292333950,38300,38300,38300,38300,133
|
|
20240117,122400,3287240050,38300,38300,38300,38250,179
|
|
20240117,122300,3280386000,38300,38300,38300,38250,50
|
|
20240117,122200,3278471550,38300,38300,38300,38300,69
|
|
20240117,122100,3275828850,38300,38300,38300,38250,230
|
|
20240117,122000,3267021900,38300,38250,38300,38250,94
|
|
20240117,121900,3263422600,38300,38300,38300,38300,52
|
|
20240117,121800,3261431000,38300,38300,38300,38200,122
|
|
20240117,121700,3256761550,38300,38300,38300,38250,87
|
|
20240117,121600,3253430250,38250,38300,38300,38250,112
|
|
20240117,121500,3249144350,38200,38300,38300,38200,96
|
|
20240117,121400,3245469650,38300,38200,38300,38150,1334
|
|
20240117,121300,3194491500,38200,38150,38200,38150,72
|
|
20240117,121200,3191741950,38200,38200,38200,38150,67
|
|
20240117,121100,3189184200,38200,38200,38200,38150,159
|
|
20240117,121000,3183114600,38200,38200,38200,38150,143
|
|
20240117,120900,3177657000,38150,38200,38200,38050,2188
|
|
20240117,120800,3094273200,38150,38200,38200,38150,111
|
|
20240117,120700,3090034350,38200,38200,38200,38200,95
|
|
20240117,120600,3086405350,38200,38200,38200,38150,199
|
|
20240117,120500,3078812600,38150,38200,38200,38100,127
|
|
20240117,120400,3073966200,38100,38200,38200,38100,2313
|
|
20240117,120300,2985815500,38200,38250,38250,38150,359
|
|
20240117,120200,2972100250,38250,38250,38250,38150,345
|
|
20240117,120100,2958922300,38150,38200,38250,38150,1510
|
|
20240117,120000,2901238950,38250,38200,38250,38200,165
|
|
20240117,115900,2894928500,38250,38250,38250,38200,186
|
|
20240117,115800,2887818350,38200,38250,38250,38200,122
|
|
20240117,115700,2883153500,38250,38250,38250,38200,103
|
|
20240117,115600,2879215250,38250,38250,38250,38250,51
|
|
20240117,115500,2877264500,38250,38200,38250,38200,178
|
|
20240117,115400,2870460950,38250,38200,38250,38200,572
|
|
20240117,115300,2848604700,38200,38200,38200,38200,68
|
|
20240117,115200,2846007100,38200,38150,38200,38150,207
|
|
20240117,115100,2838102650,38150,38150,38200,38150,142
|
|
20240117,115000,2832681500,38200,38150,38200,38150,57
|
|
20240117,114900,2830504400,38150,38150,38200,38150,71
|
|
20240117,114800,2827794450,38150,38200,38200,38150,83
|
|
20240117,114700,2824624550,38200,38200,38200,38150,513
|
|
20240117,114600,2805052950,38150,38200,38200,38150,145
|
|
20240117,114500,2799517950,38200,38150,38200,38150,127
|
|
20240117,114400,2794668650,38150,38200,38200,38150,19
|
|
20240117,114300,2793943550,38150,38150,38200,38150,75
|
|
20240117,114200,2791081500,38150,38200,38200,38150,59
|
|
20240117,114100,2788828050,38200,38150,38200,38150,118
|
|
20240117,114000,2784322050,38150,38200,38200,38150,78
|
|
20240117,113900,2781344150,38200,38200,38200,38100,100
|
|
20240117,113800,2777528350,38200,38150,38200,38150,67
|
|
20240117,113700,2774970900,38150,38200,38200,38150,79
|
|
20240117,113600,2771954750,38200,38200,38200,38150,181
|
|
20240117,113500,2765045550,38200,38200,38250,38200,483
|
|
20240117,113400,2746590850,38150,38200,38250,38150,110
|
|
20240117,113300,2742389350,38250,38250,38300,38200,188
|
|
20240117,113200,2735200700,38250,38200,38250,38150,592
|
|
20240117,113100,2712582900,38150,38250,38300,38150,385
|
|
20240117,113000,2697865350,38250,38300,38300,38250,50
|
|
20240117,112900,2695950750,38300,38300,38300,38250,161
|
|
20240117,112800,2689789400,38300,38300,38300,38250,71
|
|
20240117,112700,2687070650,38250,38300,38300,38250,96
|
|
20240117,112600,2683395700,38300,38300,38300,38250,131
|
|
20240117,112500,2678380350,38300,38300,38300,38250,194
|
|
20240117,112400,2670955150,38300,38300,38300,38250,88
|
|
20240117,112300,2667587150,38300,38300,38300,38250,110
|
|
20240117,112200,2663377150,38300,38300,38300,38250,119
|
|
20240117,112100,2658820450,38300,38300,38350,38250,268
|
|
20240117,112000,2648556250,38300,38350,38350,38300,84
|
|
20240117,111900,2645337400,38350,38350,38350,38300,116
|
|
20240117,111800,2640890200,38350,38250,38350,38250,70
|
|
20240117,111700,2638206600,38300,38400,38400,38300,79
|
|
20240117,111600,2635177250,38400,38400,38400,38300,214
|
|
20240117,111500,2626969150,38350,38350,38450,38350,47
|
|
20240117,111400,2625163300,38350,38400,38450,38350,462
|
|
20240117,111300,2607424450,38450,38450,38450,38400,91
|
|
20240117,111200,2603926900,38450,38450,38450,38400,64
|
|
20240117,111100,2601466550,38400,38450,38450,38400,77
|
|
20240117,111000,2598508050,38450,38400,38450,38400,123
|
|
20240117,110900,2593782500,38400,38450,38450,38350,295
|
|
20240117,110800,2582452350,38450,38450,38450,38350,128
|
|
20240117,110700,2577533650,38400,38450,38450,38400,43
|
|
20240117,110600,2575881250,38400,38400,38400,38350,167
|
|
20240117,110500,2569468550,38450,38400,38450,38300,595
|
|
20240117,110400,2546642400,38450,38400,38450,38400,123
|
|
20240117,110300,2541919150,38400,38450,38450,38400,319
|
|
20240117,110200,2529668800,38450,38400,38450,38350,213
|
|
20240117,110100,2521486600,38400,38400,38400,38350,96
|
|
20240117,110000,2517801100,38400,38400,38400,38350,139
|
|
20240117,105900,2512466250,38400,38400,38400,38400,58
|
|
20240117,105800,2510239050,38400,38400,38400,38350,388
|
|
20240117,105700,2495339950,38400,38400,38400,38350,74
|
|
20240117,105600,2492500300,38300,38400,38400,38300,95
|
|
20240117,105500,2488854150,38400,38350,38400,38350,970
|
|
20240117,105400,2451654550,38350,38300,38350,38300,67
|
|
20240117,105300,2449087250,38300,38300,38300,38250,400
|
|
20240117,105200,2433767800,38300,38150,38300,38150,144
|
|
20240117,105100,2428265200,38150,38200,38300,38150,2124
|
|
20240117,105000,2347018750,38200,38250,38250,38200,79
|
|
20240117,104900,2343997650,38250,38250,38250,38200,152
|
|
20240117,104800,2338186700,38250,38250,38300,38200,632
|
|
20240117,104700,2314018750,38250,38300,38300,38250,82
|
|
20240117,104600,2310880150,38300,38300,38300,38250,75
|
|
20240117,104500,2308008700,38300,38300,38300,38250,74
|
|
20240117,104400,2305176650,38300,38300,38300,38300,72
|
|
20240117,104300,2302419050,38300,38350,38350,38300,487
|
|
20240117,104200,2283765500,38350,38350,38350,38300,146
|
|
20240117,104100,2278168750,38350,38300,38350,38300,92
|
|
20240117,104000,2274642450,38300,38300,38350,38300,377
|
|
20240117,103900,2260203300,38250,38350,38350,38250,482
|
|
20240117,103800,2241729900,38400,38400,38400,38400,69
|
|
20240117,103700,2239080300,38400,38350,38450,38350,127
|
|
20240117,103600,2234204750,38300,38400,38400,38300,54
|
|
20240117,103500,2232132750,38450,38450,38450,38350,451
|
|
20240117,103400,2214812700,38450,38450,38450,38400,130
|
|
20240117,103300,2209818850,38450,38450,38450,38350,542
|
|
20240117,103200,2189005600,38450,38350,38450,38350,153
|
|
20240117,103100,2183129700,38400,38400,38400,38300,631
|
|
20240117,103000,2158941350,38350,38400,38400,38350,41
|
|
20240117,102900,2157367600,38400,38400,38400,38400,137
|
|
20240117,102800,2152106800,38400,38350,38400,38350,91
|
|
20240117,102700,2148614950,38400,38400,38400,38400,85
|
|
20240117,102600,2145350950,38400,38400,38400,38300,58
|
|
20240117,102500,2143123900,38350,38250,38350,38250,209
|
|
20240117,102400,2135112850,38350,38250,38350,38250,1669
|
|
20240117,102300,2071253350,38250,38200,38250,38150,471
|
|
20240117,102200,2053262700,38200,38200,38200,38150,122
|
|
20240117,102100,2048603950,38200,38150,38200,38150,228
|
|
20240117,102000,2039900500,38200,38150,38200,38150,163
|
|
20240117,101900,2033674400,38150,38200,38200,38150,406
|
|
20240117,101800,2018167300,38200,38200,38250,38150,182
|
|
20240117,101700,2011211750,38200,38150,38200,38150,1053
|
|
20240117,101600,1970987200,38150,38250,38250,38150,778
|
|
20240117,101500,1941270350,38200,38150,38200,38150,209
|
|
20240117,101400,1933286700,38150,38200,38200,38150,75
|
|
20240117,101300,1930424450,38150,38250,38250,38150,399
|
|
20240117,101200,1915183600,38250,38300,38300,38250,114
|
|
20240117,101100,1910817900,38250,38250,38300,38250,31
|
|
20240117,101000,1909631850,38250,38300,38300,38250,108
|
|
20240117,100900,1905497800,38250,38200,38300,38200,57
|
|
20240117,100800,1903315750,38200,38100,38300,38100,908
|
|
20240117,100700,1868590000,38100,38250,38300,38100,5683
|
|
20240117,100600,1651407450,38300,38250,38300,38250,255
|
|
20240117,100500,1641642200,38300,38300,38300,38250,449
|
|
20240117,100400,1624446900,38300,38350,38350,38300,72
|
|
20240117,100300,1621689200,38300,38350,38400,38300,586
|
|
20240117,100200,1599216400,38400,38450,38450,38350,361
|
|
20240117,100100,1585346100,38500,38450,38500,38450,113
|
|
20240117,100000,1580997800,38450,38500,38550,38450,678
|
|
20240117,095900,1554895400,38500,38550,38550,38450,491
|
|
20240117,095800,1535996750,38500,38600,38600,38500,447
|
|
20240117,095700,1518767750,38500,38500,38600,38500,842
|
|
20240117,095600,1486311800,38550,38550,38550,38500,113
|
|
20240117,095500,1481958750,38550,38500,38550,38500,1275
|
|
20240117,095400,1432867500,38450,38450,38500,38450,34
|
|
20240117,095300,1431558650,38450,38500,38500,38450,136
|
|
20240117,095200,1426328250,38500,38450,38500,38400,1025
|
|
20240117,095100,1386915750,38450,38400,38450,38400,34
|
|
20240117,095000,1385609850,38450,38400,38500,38350,2275
|
|
20240117,094900,1298235800,38350,38200,38350,38150,124
|
|
20240117,094800,1293495350,38200,38350,38350,38200,1267
|
|
20240117,094700,1244927000,38300,38300,38350,38300,196
|
|
20240117,094600,1237416250,38300,38300,38350,38300,134
|
|
20240117,094500,1232280850,38350,38400,38400,38300,1549
|
|
20240117,094400,1172939600,38350,38350,38400,38300,1568
|
|
20240117,094300,1112807950,38350,38350,38400,38350,328
|
|
20240117,094200,1100226350,38350,38300,38450,38300,3889
|
|
20240117,094100,951101100,38250,38150,38250,38150,1175
|
|
20240117,094000,906178950,38250,38150,38250,38150,948
|
|
20240117,093900,869996850,38150,38200,38250,38100,2147
|
|
20240117,093800,788101800,38200,38200,38200,38150,508
|
|
20240117,093700,768708200,38150,38100,38350,38100,569
|
|
20240117,093600,747003650,38100,38300,38400,38100,2333
|
|
20240117,093500,657907050,38300,38350,38400,38300,323
|
|
20240117,093400,645526600,38350,38350,38400,38300,209
|
|
20240117,093300,637511000,38300,38400,38400,38300,107
|
|
20240117,093200,633411200,38300,38300,38400,38300,1015
|
|
20240117,093100,594513100,38250,38250,38300,38250,71
|
|
20240117,093000,591797300,38300,38400,38400,38150,2719
|
|
20240117,092900,487736850,38350,38350,38400,38350,159
|
|
20240117,092800,481636650,38350,38400,38400,38350,170
|
|
20240117,092700,475115950,38350,38500,38550,38350,1026
|
|
20240117,092600,435642350,38500,38400,38500,38350,207
|
|
20240117,092500,427685000,38400,38400,38500,38400,196
|
|
20240117,092400,420143150,38400,38400,38500,38350,1375
|
|
20240117,092300,367282100,38400,38400,38450,38400,69
|
|
20240117,092200,364631200,38450,38350,38450,38350,74
|
|
20240117,092100,361788850,38350,38350,38350,38350,86
|
|
20240117,092000,358490750,38450,38300,38450,38300,2406
|
|
20240117,091900,266136700,38350,38350,38400,38350,458
|
|
20240117,091800,248572200,38450,38450,38450,38350,883
|
|
20240117,091700,214648950,38450,38500,38500,38450,225
|
|
20240117,091600,205989700,38500,38500,38550,38500,115
|
|
20240117,091500,201560500,38500,38550,38600,38500,301
|
|
20240117,091400,189961150,38550,38500,38600,38500,95
|
|
20240117,091300,186299200,38500,38500,38500,38500,28
|
|
20240117,091200,185221200,38500,38500,38650,38500,311
|
|
20240117,091100,173239100,38500,38550,38650,38500,1802
|
|
20240117,091000,103743800,38550,38600,38600,38500,42
|
|
20240117,090900,102123100,38450,38550,38550,38450,307
|
|
20240117,090800,90307550,38550,38450,38550,38450,52
|
|
20240117,090700,88303850,38450,38600,38650,38450,564
|
|
20240117,090600,66561350,38600,38600,38800,38600,41
|
|
20240117,090500,64975050,38600,38650,38650,38600,170
|
|
20240117,090400,58412450,38600,38800,38800,38600,524
|
|
20240117,090300,38148450,38800,38850,38850,38800,62
|
|
20240117,090200,35739800,38750,38700,38900,38700,331
|
|
20240117,090100,22894650,38700,39000,39000,38700,404
|
|
20240117,090000,7200700,39000,39350,39350,39000,183
|