753 lines
41 KiB
CSV
753 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,213000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,212900,65294952700,44050,44050,44050,44050,0
|
|
20240118,212800,65294952700,44050,44050,44050,44050,0
|
|
20240118,212700,65294952700,44050,44050,44050,44050,0
|
|
20240118,212600,65294952700,44050,44050,44050,44050,0
|
|
20240118,212500,65294952700,44050,44050,44050,44050,0
|
|
20240118,212400,65294952700,44050,44050,44050,44050,0
|
|
20240118,212300,65294952700,44050,44050,44050,44050,0
|
|
20240118,212200,65294952700,44050,44050,44050,44050,0
|
|
20240118,212100,65294952700,44050,44050,44050,44050,0
|
|
20240118,212000,65294952700,44050,44050,44050,44050,0
|
|
20240118,211900,65294952700,44050,44050,44050,44050,0
|
|
20240118,211800,65294952700,44050,44050,44050,44050,0
|
|
20240118,211700,65294952700,44050,44050,44050,44050,0
|
|
20240118,211600,65294952700,44050,44050,44050,44050,0
|
|
20240118,211500,65294952700,44050,44050,44050,44050,0
|
|
20240118,211400,65294952700,44050,44050,44050,44050,0
|
|
20240118,211300,65294952700,44050,44050,44050,44050,0
|
|
20240118,211200,65294952700,44050,44050,44050,44050,0
|
|
20240118,211100,65294952700,44050,44050,44050,44050,0
|
|
20240118,211000,65294952700,44050,44050,44050,44050,0
|
|
20240118,210900,65294952700,44050,44050,44050,44050,0
|
|
20240118,210800,65294952700,44050,44050,44050,44050,0
|
|
20240118,210700,65294952700,44050,44050,44050,44050,0
|
|
20240118,210600,65294952700,44050,44050,44050,44050,0
|
|
20240118,210500,65294952700,44050,44050,44050,44050,0
|
|
20240118,210400,65294952700,44050,44050,44050,44050,0
|
|
20240118,210300,65294952700,44050,44050,44050,44050,0
|
|
20240118,210200,65294952700,44050,44050,44050,44050,0
|
|
20240118,210100,65294952700,44050,44050,44050,44050,0
|
|
20240118,210000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,205900,65294952700,44050,44050,44050,44050,0
|
|
20240118,205800,65294952700,44050,44050,44050,44050,0
|
|
20240118,205700,65294952700,44050,44050,44050,44050,0
|
|
20240118,205600,65294952700,44050,44050,44050,44050,0
|
|
20240118,205500,65294952700,44050,44050,44050,44050,0
|
|
20240118,205400,65294952700,44050,44050,44050,44050,0
|
|
20240118,205300,65294952700,44050,44050,44050,44050,0
|
|
20240118,205200,65294952700,44050,44050,44050,44050,0
|
|
20240118,205100,65294952700,44050,44050,44050,44050,0
|
|
20240118,205000,65294952700,44050,44050,44050,44050,0
|
|
20240118,204900,65294952700,44050,44050,44050,44050,0
|
|
20240118,204800,65294952700,44050,44050,44050,44050,0
|
|
20240118,204700,65294952700,44050,44050,44050,44050,0
|
|
20240118,204600,65294952700,44050,44050,44050,44050,0
|
|
20240118,204500,65294952700,44050,44050,44050,44050,0
|
|
20240118,204400,65294952700,44050,44050,44050,44050,0
|
|
20240118,204300,65294952700,44050,44050,44050,44050,0
|
|
20240118,204200,65294952700,44050,44050,44050,44050,0
|
|
20240118,204100,65294952700,44050,44050,44050,44050,0
|
|
20240118,204000,65294952700,44050,44050,44050,44050,0
|
|
20240118,203900,65294952700,44050,44050,44050,44050,0
|
|
20240118,203800,65294952700,44050,44050,44050,44050,0
|
|
20240118,203700,65294952700,44050,44050,44050,44050,0
|
|
20240118,203600,65294952700,44050,44050,44050,44050,0
|
|
20240118,203500,65294952700,44050,44050,44050,44050,0
|
|
20240118,203400,65294952700,44050,44050,44050,44050,0
|
|
20240118,203300,65294952700,44050,44050,44050,44050,0
|
|
20240118,203200,65294952700,44050,44050,44050,44050,0
|
|
20240118,203100,65294952700,44050,44050,44050,44050,0
|
|
20240118,203000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,202900,65294952700,44050,44050,44050,44050,0
|
|
20240118,202800,65294952700,44050,44050,44050,44050,0
|
|
20240118,202700,65294952700,44050,44050,44050,44050,0
|
|
20240118,202600,65294952700,44050,44050,44050,44050,0
|
|
20240118,202500,65294952700,44050,44050,44050,44050,0
|
|
20240118,202400,65294952700,44050,44050,44050,44050,0
|
|
20240118,202300,65294952700,44050,44050,44050,44050,0
|
|
20240118,202200,65294952700,44050,44050,44050,44050,0
|
|
20240118,202100,65294952700,44050,44050,44050,44050,0
|
|
20240118,202000,65294952700,44050,44050,44050,44050,0
|
|
20240118,201900,65294952700,44050,44050,44050,44050,0
|
|
20240118,201800,65294952700,44050,44050,44050,44050,0
|
|
20240118,201700,65294952700,44050,44050,44050,44050,0
|
|
20240118,201600,65294952700,44050,44050,44050,44050,0
|
|
20240118,201500,65294952700,44050,44050,44050,44050,0
|
|
20240118,201400,65294952700,44050,44050,44050,44050,0
|
|
20240118,201300,65294952700,44050,44050,44050,44050,0
|
|
20240118,201200,65294952700,44050,44050,44050,44050,0
|
|
20240118,201100,65294952700,44050,44050,44050,44050,0
|
|
20240118,201000,65294952700,44050,44050,44050,44050,0
|
|
20240118,200900,65294952700,44050,44050,44050,44050,0
|
|
20240118,200800,65294952700,44050,44050,44050,44050,0
|
|
20240118,200700,65294952700,44050,44050,44050,44050,0
|
|
20240118,200600,65294952700,44050,44050,44050,44050,0
|
|
20240118,200500,65294952700,44050,44050,44050,44050,0
|
|
20240118,200400,65294952700,44050,44050,44050,44050,0
|
|
20240118,200300,65294952700,44050,44050,44050,44050,0
|
|
20240118,200200,65294952700,44050,44050,44050,44050,0
|
|
20240118,200100,65294952700,44050,44050,44050,44050,0
|
|
20240118,200000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,195900,65294952700,44050,44050,44050,44050,0
|
|
20240118,195800,65294952700,44050,44050,44050,44050,0
|
|
20240118,195700,65294952700,44050,44050,44050,44050,0
|
|
20240118,195600,65294952700,44050,44050,44050,44050,0
|
|
20240118,195500,65294952700,44050,44050,44050,44050,0
|
|
20240118,195400,65294952700,44050,44050,44050,44050,0
|
|
20240118,195300,65294952700,44050,44050,44050,44050,0
|
|
20240118,195200,65294952700,44050,44050,44050,44050,0
|
|
20240118,195100,65294952700,44050,44050,44050,44050,0
|
|
20240118,195000,65294952700,44050,44050,44050,44050,0
|
|
20240118,194900,65294952700,44050,44050,44050,44050,0
|
|
20240118,194800,65294952700,44050,44050,44050,44050,0
|
|
20240118,194700,65294952700,44050,44050,44050,44050,0
|
|
20240118,194600,65294952700,44050,44050,44050,44050,0
|
|
20240118,194500,65294952700,44050,44050,44050,44050,0
|
|
20240118,194400,65294952700,44050,44050,44050,44050,0
|
|
20240118,194300,65294952700,44050,44050,44050,44050,0
|
|
20240118,194200,65294952700,44050,44050,44050,44050,0
|
|
20240118,194100,65294952700,44050,44050,44050,44050,0
|
|
20240118,194000,65294952700,44050,44050,44050,44050,0
|
|
20240118,193900,65294952700,44050,44050,44050,44050,0
|
|
20240118,193800,65294952700,44050,44050,44050,44050,0
|
|
20240118,193700,65294952700,44050,44050,44050,44050,0
|
|
20240118,193600,65294952700,44050,44050,44050,44050,0
|
|
20240118,193500,65294952700,44050,44050,44050,44050,0
|
|
20240118,193400,65294952700,44050,44050,44050,44050,0
|
|
20240118,193300,65294952700,44050,44050,44050,44050,0
|
|
20240118,193200,65294952700,44050,44050,44050,44050,0
|
|
20240118,193100,65294952700,44050,44050,44050,44050,0
|
|
20240118,193000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,192900,65294952700,44050,44050,44050,44050,0
|
|
20240118,192800,65294952700,44050,44050,44050,44050,0
|
|
20240118,192700,65294952700,44050,44050,44050,44050,0
|
|
20240118,192600,65294952700,44050,44050,44050,44050,0
|
|
20240118,192500,65294952700,44050,44050,44050,44050,0
|
|
20240118,192400,65294952700,44050,44050,44050,44050,0
|
|
20240118,192300,65294952700,44050,44050,44050,44050,0
|
|
20240118,192200,65294952700,44050,44050,44050,44050,0
|
|
20240118,192100,65294952700,44050,44050,44050,44050,0
|
|
20240118,192000,65294952700,44050,44050,44050,44050,0
|
|
20240118,191900,65294952700,44050,44050,44050,44050,0
|
|
20240118,191800,65294952700,44050,44050,44050,44050,0
|
|
20240118,191700,65294952700,44050,44050,44050,44050,0
|
|
20240118,191600,65294952700,44050,44050,44050,44050,0
|
|
20240118,191500,65294952700,44050,44050,44050,44050,0
|
|
20240118,191400,65294952700,44050,44050,44050,44050,0
|
|
20240118,191300,65294952700,44050,44050,44050,44050,0
|
|
20240118,191200,65294952700,44050,44050,44050,44050,0
|
|
20240118,191100,65294952700,44050,44050,44050,44050,0
|
|
20240118,191000,65294952700,44050,44050,44050,44050,0
|
|
20240118,190900,65294952700,44050,44050,44050,44050,0
|
|
20240118,190800,65294952700,44050,44050,44050,44050,0
|
|
20240118,190700,65294952700,44050,44050,44050,44050,0
|
|
20240118,190600,65294952700,44050,44050,44050,44050,0
|
|
20240118,190500,65294952700,44050,44050,44050,44050,0
|
|
20240118,190400,65294952700,44050,44050,44050,44050,0
|
|
20240118,190300,65294952700,44050,44050,44050,44050,0
|
|
20240118,190200,65294952700,44050,44050,44050,44050,0
|
|
20240118,190100,65294952700,44050,44050,44050,44050,0
|
|
20240118,190000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,185900,65294952700,44050,44050,44050,44050,0
|
|
20240118,185800,65294952700,44050,44050,44050,44050,0
|
|
20240118,185700,65294952700,44050,44050,44050,44050,0
|
|
20240118,185600,65294952700,44050,44050,44050,44050,0
|
|
20240118,185500,65294952700,44050,44050,44050,44050,0
|
|
20240118,185400,65294952700,44050,44050,44050,44050,0
|
|
20240118,185300,65294952700,44050,44050,44050,44050,0
|
|
20240118,185200,65294952700,44050,44050,44050,44050,0
|
|
20240118,185100,65294952700,44050,44050,44050,44050,0
|
|
20240118,185000,65294952700,44050,44050,44050,44050,0
|
|
20240118,184900,65294952700,44050,44050,44050,44050,0
|
|
20240118,184800,65294952700,44050,44050,44050,44050,0
|
|
20240118,184700,65294952700,44050,44050,44050,44050,0
|
|
20240118,184600,65294952700,44050,44050,44050,44050,0
|
|
20240118,184500,65294952700,44050,44050,44050,44050,0
|
|
20240118,184400,65294952700,44050,44050,44050,44050,0
|
|
20240118,184300,65294952700,44050,44050,44050,44050,0
|
|
20240118,184200,65294952700,44050,44050,44050,44050,0
|
|
20240118,184100,65294952700,44050,44050,44050,44050,0
|
|
20240118,184000,65294952700,44050,44050,44050,44050,0
|
|
20240118,183900,65294952700,44050,44050,44050,44050,0
|
|
20240118,183800,65294952700,44050,44050,44050,44050,0
|
|
20240118,183700,65294952700,44050,44050,44050,44050,0
|
|
20240118,183600,65294952700,44050,44050,44050,44050,0
|
|
20240118,183500,65294952700,44050,44050,44050,44050,0
|
|
20240118,183400,65294952700,44050,44050,44050,44050,0
|
|
20240118,183300,65294952700,44050,44050,44050,44050,0
|
|
20240118,183200,65294952700,44050,44050,44050,44050,0
|
|
20240118,183100,65294952700,44050,44050,44050,44050,0
|
|
20240118,183000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,182900,65294952700,44050,44050,44050,44050,0
|
|
20240118,182800,65294952700,44050,44050,44050,44050,0
|
|
20240118,182700,65294952700,44050,44050,44050,44050,0
|
|
20240118,182600,65294952700,44050,44050,44050,44050,0
|
|
20240118,182500,65294952700,44050,44050,44050,44050,0
|
|
20240118,182400,65294952700,44050,44050,44050,44050,0
|
|
20240118,182300,65294952700,44050,44050,44050,44050,0
|
|
20240118,182200,65294952700,44050,44050,44050,44050,0
|
|
20240118,182100,65294952700,44050,44050,44050,44050,0
|
|
20240118,182000,65294952700,44050,44050,44050,44050,0
|
|
20240118,181900,65294952700,44050,44050,44050,44050,0
|
|
20240118,181800,65294952700,44050,44050,44050,44050,0
|
|
20240118,181700,65294952700,44050,44050,44050,44050,0
|
|
20240118,181600,65294952700,44050,44050,44050,44050,0
|
|
20240118,181500,65294952700,44050,44050,44050,44050,0
|
|
20240118,181400,65294952700,44050,44050,44050,44050,0
|
|
20240118,181300,65294952700,44050,44050,44050,44050,0
|
|
20240118,181200,65294952700,44050,44050,44050,44050,0
|
|
20240118,181100,65294952700,44050,44050,44050,44050,0
|
|
20240118,181000,65294952700,44050,44050,44050,44050,0
|
|
20240118,180900,65294952700,44050,44050,44050,44050,0
|
|
20240118,180800,65294952700,44050,44050,44050,44050,0
|
|
20240118,180700,65294952700,44050,44050,44050,44050,0
|
|
20240118,180600,65294952700,44050,44050,44050,44050,0
|
|
20240118,180500,65294952700,44050,44050,44050,44050,0
|
|
20240118,180400,65294952700,44050,44050,44050,44050,0
|
|
20240118,180300,65294952700,44050,44050,44050,44050,0
|
|
20240118,180200,65294952700,44050,44050,44050,44050,0
|
|
20240118,180100,65294952700,44050,44050,44050,44050,0
|
|
20240118,180000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,175900,65294952700,44050,44050,44050,44050,0
|
|
20240118,175800,65294952700,44050,44050,44050,44050,0
|
|
20240118,175700,65294952700,44050,44050,44050,44050,0
|
|
20240118,175600,65294952700,44050,44050,44050,44050,0
|
|
20240118,175500,65294952700,44050,44050,44050,44050,0
|
|
20240118,175400,65294952700,44050,44050,44050,44050,0
|
|
20240118,175300,65294952700,44050,44050,44050,44050,0
|
|
20240118,175200,65294952700,44050,44050,44050,44050,0
|
|
20240118,175100,65294952700,44050,44050,44050,44050,0
|
|
20240118,175000,65294952700,44050,44050,44050,44050,0
|
|
20240118,174900,65294952700,44050,44050,44050,44050,0
|
|
20240118,174800,65294952700,44050,44050,44050,44050,0
|
|
20240118,174700,65294952700,44050,44050,44050,44050,0
|
|
20240118,174600,65294952700,44050,44050,44050,44050,0
|
|
20240118,174500,65294952700,44050,44050,44050,44050,0
|
|
20240118,174400,65294952700,44050,44050,44050,44050,0
|
|
20240118,174300,65294952700,44050,44050,44050,44050,0
|
|
20240118,174200,65294952700,44050,44050,44050,44050,0
|
|
20240118,174100,65294952700,44050,44050,44050,44050,0
|
|
20240118,174000,65294952700,44050,44050,44050,44050,0
|
|
20240118,173900,65294952700,44050,44050,44050,44050,0
|
|
20240118,173800,65294952700,44050,44050,44050,44050,0
|
|
20240118,173700,65294952700,44050,44050,44050,44050,0
|
|
20240118,173600,65294952700,44050,44050,44050,44050,0
|
|
20240118,173500,65294952700,44050,44050,44050,44050,0
|
|
20240118,173400,65294952700,44050,44050,44050,44050,0
|
|
20240118,173300,65294952700,44050,44050,44050,44050,0
|
|
20240118,173200,65294952700,44050,44050,44050,44050,0
|
|
20240118,173100,65294952700,44050,44050,44050,44050,0
|
|
20240118,173000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,172900,65294952700,44050,44050,44050,44050,0
|
|
20240118,172800,65294952700,44050,44050,44050,44050,0
|
|
20240118,172700,65294952700,44050,44050,44050,44050,0
|
|
20240118,172600,65294952700,44050,44050,44050,44050,0
|
|
20240118,172500,65294952700,44050,44050,44050,44050,0
|
|
20240118,172400,65294952700,44050,44050,44050,44050,0
|
|
20240118,172300,65294952700,44050,44050,44050,44050,0
|
|
20240118,172200,65294952700,44050,44050,44050,44050,0
|
|
20240118,172100,65294952700,44050,44050,44050,44050,0
|
|
20240118,172000,65294952700,44050,44050,44050,44050,0
|
|
20240118,171900,65294952700,44050,44050,44050,44050,0
|
|
20240118,171800,65294952700,44050,44050,44050,44050,0
|
|
20240118,171700,65294952700,44050,44050,44050,44050,0
|
|
20240118,171600,65294952700,44050,44050,44050,44050,0
|
|
20240118,171500,65294952700,44050,44050,44050,44050,0
|
|
20240118,171400,65294952700,44050,44050,44050,44050,0
|
|
20240118,171300,65294952700,44050,44050,44050,44050,0
|
|
20240118,171200,65294952700,44050,44050,44050,44050,0
|
|
20240118,171100,65294952700,44050,44050,44050,44050,0
|
|
20240118,171000,65294952700,44050,44050,44050,44050,0
|
|
20240118,170900,65294952700,44050,44050,44050,44050,0
|
|
20240118,170800,65294952700,44050,44050,44050,44050,0
|
|
20240118,170700,65294952700,44050,44050,44050,44050,0
|
|
20240118,170600,65294952700,44050,44050,44050,44050,0
|
|
20240118,170500,65294952700,44050,44050,44050,44050,0
|
|
20240118,170400,65294952700,44050,44050,44050,44050,0
|
|
20240118,170300,65294952700,44050,44050,44050,44050,0
|
|
20240118,170200,65294952700,44050,44050,44050,44050,0
|
|
20240118,170100,65294952700,44050,44050,44050,44050,0
|
|
20240118,170000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,165900,65294952700,44050,44050,44050,44050,0
|
|
20240118,165800,65294952700,44050,44050,44050,44050,0
|
|
20240118,165700,65294952700,44050,44050,44050,44050,0
|
|
20240118,165600,65294952700,44050,44050,44050,44050,0
|
|
20240118,165500,65294952700,44050,44050,44050,44050,0
|
|
20240118,165400,65294952700,44050,44050,44050,44050,0
|
|
20240118,165300,65294952700,44050,44050,44050,44050,0
|
|
20240118,165200,65294952700,44050,44050,44050,44050,0
|
|
20240118,165100,65294952700,44050,44050,44050,44050,0
|
|
20240118,165000,65294952700,44050,44050,44050,44050,0
|
|
20240118,164900,65294952700,44050,44050,44050,44050,0
|
|
20240118,164800,65294952700,44050,44050,44050,44050,0
|
|
20240118,164700,65294952700,44050,44050,44050,44050,0
|
|
20240118,164600,65294952700,44050,44050,44050,44050,0
|
|
20240118,164500,65294952700,44050,44050,44050,44050,0
|
|
20240118,164400,65294952700,44050,44050,44050,44050,0
|
|
20240118,164300,65294952700,44050,44050,44050,44050,0
|
|
20240118,164200,65294952700,44050,44050,44050,44050,0
|
|
20240118,164100,65294952700,44050,44050,44050,44050,0
|
|
20240118,164000,65294952700,44050,44050,44050,44050,0
|
|
20240118,163900,65294952700,44050,44050,44050,44050,0
|
|
20240118,163800,65294952700,44050,44050,44050,44050,0
|
|
20240118,163700,65294952700,44050,44050,44050,44050,0
|
|
20240118,163600,65294952700,44050,44050,44050,44050,0
|
|
20240118,163500,65294952700,44050,44050,44050,44050,0
|
|
20240118,163400,65294952700,44050,44050,44050,44050,0
|
|
20240118,163300,65294952700,44050,44050,44050,44050,0
|
|
20240118,163200,65294952700,44050,44050,44050,44050,0
|
|
20240118,163100,65294952700,44050,44050,44050,44050,0
|
|
20240118,163000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,162900,65294952700,44050,44050,44050,44050,0
|
|
20240118,162800,65294952700,44050,44050,44050,44050,0
|
|
20240118,162700,65294952700,44050,44050,44050,44050,0
|
|
20240118,162600,65294952700,44050,44050,44050,44050,0
|
|
20240118,162500,65294952700,44050,44050,44050,44050,0
|
|
20240118,162400,65294952700,44050,44050,44050,44050,0
|
|
20240118,162300,65294952700,44050,44050,44050,44050,0
|
|
20240118,162200,65294952700,44050,44050,44050,44050,0
|
|
20240118,162100,65294952700,44050,44050,44050,44050,0
|
|
20240118,162000,65294952700,44050,44050,44050,44050,0
|
|
20240118,161900,65294952700,44050,44050,44050,44050,0
|
|
20240118,161800,65294952700,44050,44050,44050,44050,0
|
|
20240118,161700,65294952700,44050,44050,44050,44050,0
|
|
20240118,161600,65294952700,44050,44050,44050,44050,0
|
|
20240118,161500,65294952700,44050,44050,44050,44050,0
|
|
20240118,161400,65294952700,44050,44050,44050,44050,0
|
|
20240118,161300,65294952700,44050,44050,44050,44050,0
|
|
20240118,161200,65294952700,44050,44050,44050,44050,0
|
|
20240118,161100,65294952700,44050,44050,44050,44050,0
|
|
20240118,161000,65294952700,44050,44050,44050,44050,0
|
|
20240118,160900,65294952700,44050,44050,44050,44050,0
|
|
20240118,160800,65294952700,44050,44050,44050,44050,0
|
|
20240118,160700,65294952700,44050,44050,44050,44050,0
|
|
20240118,160600,65294952700,44050,44050,44050,44050,0
|
|
20240118,160500,65294952700,44050,44050,44050,44050,0
|
|
20240118,160400,65294952700,44050,44050,44050,44050,0
|
|
20240118,160300,65294952700,44050,44050,44050,44050,0
|
|
20240118,160200,65294952700,44050,44050,44050,44050,0
|
|
20240118,160100,65294952700,44050,44050,44050,44050,0
|
|
20240118,160000,65294952700,44050,44050,44050,44050,71206
|
|
20240118,155900,65294952700,44050,44050,44050,44050,0
|
|
20240118,155800,65294952700,44050,44050,44050,44050,0
|
|
20240118,155700,65294952700,44050,44050,44050,44050,0
|
|
20240118,155600,65294952700,44050,44050,44050,44050,0
|
|
20240118,155500,65294952700,44050,44050,44050,44050,0
|
|
20240118,155400,65294952700,44050,44050,44050,44050,0
|
|
20240118,155300,65294952700,44050,44050,44050,44050,0
|
|
20240118,155200,65294952700,44050,44050,44050,44050,0
|
|
20240118,155100,65294952700,44050,44050,44050,44050,0
|
|
20240118,155000,65294952700,44050,44050,44050,44050,0
|
|
20240118,154900,65294952700,44050,44050,44050,44050,0
|
|
20240118,154800,65294952700,44050,44050,44050,44050,0
|
|
20240118,154700,65294952700,44050,44050,44050,44050,0
|
|
20240118,154600,65294952700,44050,44050,44050,44050,0
|
|
20240118,154500,65294952700,44050,44050,44050,44050,0
|
|
20240118,154400,65294952700,44050,44050,44050,44050,0
|
|
20240118,154300,65294952700,44050,44050,44050,44050,0
|
|
20240118,154200,65294952700,44050,44050,44050,44050,0
|
|
20240118,154100,65294952700,44050,44050,44050,44050,0
|
|
20240118,154000,65294952700,44050,44050,44050,44050,0
|
|
20240118,153900,65294952700,44050,44050,44050,44050,0
|
|
20240118,153800,65294952700,44050,44050,44050,44050,0
|
|
20240118,153700,65294952700,44050,44050,44050,44050,0
|
|
20240118,153600,65294952700,44050,44050,44050,44050,0
|
|
20240118,153500,65294952700,44050,44050,44050,44050,0
|
|
20240118,153400,65294952700,44050,44050,44050,44050,0
|
|
20240118,153300,65294952700,44050,44050,44050,44050,0
|
|
20240118,153200,65294952700,44050,44050,44050,44050,0
|
|
20240118,153100,65294952700,44050,44050,44050,44050,0
|
|
20240118,153000,65294952700,44050,44050,44050,44050,142412
|
|
20240118,152900,62158328400,43950,43950,43950,43950,0
|
|
20240118,152800,62158328400,43950,43950,43950,43950,0
|
|
20240118,152700,62158328400,43950,43950,43950,43950,0
|
|
20240118,152600,62158328400,43950,43950,43950,43950,0
|
|
20240118,152500,62158328400,43950,43950,43950,43950,0
|
|
20240118,152400,62158328400,43950,43950,43950,43950,0
|
|
20240118,152300,62158328400,43950,43950,43950,43950,0
|
|
20240118,152200,62158328400,43950,43950,43950,43950,0
|
|
20240118,152100,62158328400,43950,43950,43950,43950,0
|
|
20240118,152000,62158328400,43950,43950,43950,43950,0
|
|
20240118,151900,62158328400,43950,43900,44000,43900,15106
|
|
20240118,151800,61494577800,43900,43950,43950,43900,8785
|
|
20240118,151700,61108583450,43900,43950,43950,43850,13730
|
|
20240118,151600,60505405850,43900,43800,43950,43800,12352
|
|
20240118,151500,59963421600,43800,43900,43900,43800,9060
|
|
20240118,151400,59566056050,43900,43900,43900,43850,10659
|
|
20240118,151300,59098151550,43850,43850,43900,43850,5887
|
|
20240118,151200,58839935800,43900,43900,43900,43850,6375
|
|
20240118,151100,58560246600,43900,43850,43900,43800,9718
|
|
20240118,151000,58134008650,43900,43850,43950,43850,11802
|
|
20240118,150900,57616170100,43900,43900,43900,43800,6242
|
|
20240118,150800,57342389750,43850,43950,43950,43850,11209
|
|
20240118,150700,56850193500,43950,43800,43950,43800,18216
|
|
20240118,150600,56050781600,43850,43850,43850,43800,4206
|
|
20240118,150500,55866391950,43850,43750,43850,43700,22605
|
|
20240118,150400,54876348550,43750,43700,43750,43650,4752
|
|
20240118,150300,54668618950,43650,43650,43700,43600,4888
|
|
20240118,150200,54455103900,43650,43600,43700,43500,15834
|
|
20240118,150100,53764937300,43600,43600,43650,43550,6428
|
|
20240118,150000,53484807350,43600,43650,43650,43550,7540
|
|
20240118,145900,53156131900,43650,43650,43750,43650,16503
|
|
20240118,145800,52434781250,43650,43650,43700,43600,12641
|
|
20240118,145700,51882819150,43600,43650,43650,43550,6073
|
|
20240118,145600,51617928250,43600,43550,43650,43500,13314
|
|
20240118,145500,51037657750,43500,43550,43600,43500,8057
|
|
20240118,145400,50686797100,43600,43550,43600,43550,5723
|
|
20240118,145300,50437452900,43500,43500,43550,43450,11219
|
|
20240118,145200,49949373750,43500,43500,43500,43450,9030
|
|
20240118,145100,49556603350,43500,43450,43500,43400,13480
|
|
20240118,145000,48971009950,43400,43400,43450,43350,7020
|
|
20240118,144900,48666231200,43350,43350,43400,43300,4427
|
|
20240118,144800,48474268400,43350,43250,43400,43200,7517
|
|
20240118,144700,48148857450,43250,43350,43350,43250,6627
|
|
20240118,144600,47861901250,43300,43350,43400,43300,5046
|
|
20240118,144500,47643070050,43400,43450,43500,43350,7732
|
|
20240118,144400,47307393950,43400,43400,43500,43350,24639
|
|
20240118,144300,46237608900,43400,43150,43400,43150,17607
|
|
20240118,144200,45475407900,43150,43250,43250,43150,2762
|
|
20240118,144100,45356139250,43250,43250,43250,43150,4242
|
|
20240118,144000,45172813550,43200,43300,43350,43200,3584
|
|
20240118,143900,45017753500,43300,43200,43350,43150,12070
|
|
20240118,143800,44495381850,43200,43150,43200,43100,5202
|
|
20240118,143700,44270805200,43150,42950,43200,42950,16481
|
|
20240118,143600,43560970900,42950,42950,43000,42900,4738
|
|
20240118,143500,43357418800,42950,42950,42950,42900,1769
|
|
20240118,143400,43281448200,42950,42900,42950,42850,778
|
|
20240118,143300,43248070200,42950,42900,42950,42850,2224
|
|
20240118,143200,43152661950,42900,42850,42900,42850,1132
|
|
20240118,143100,43104135050,42850,42800,42850,42800,1915
|
|
20240118,143000,43022101450,42800,42850,42850,42750,3284
|
|
20240118,142900,42881519500,42850,42850,42850,42800,2547
|
|
20240118,142800,42772384700,42850,42750,42850,42700,3364
|
|
20240118,142700,42628521200,42700,42700,42700,42650,926
|
|
20240118,142600,42588997150,42650,42650,42700,42650,502
|
|
20240118,142500,42567576600,42600,42650,42700,42600,862
|
|
20240118,142400,42530813700,42700,42700,42700,42600,1469
|
|
20240118,142300,42468112300,42700,42600,42700,42550,1420
|
|
20240118,142200,42407577200,42550,42550,42600,42550,2498
|
|
20240118,142100,42301285500,42550,42650,42650,42550,3388
|
|
20240118,142000,42157078500,42650,42600,42650,42550,1300
|
|
20240118,141900,42101712750,42600,42650,42650,42600,5265
|
|
20240118,141800,41877358450,42650,42650,42700,42650,469
|
|
20240118,141700,41857346300,42700,42750,42750,42700,5825
|
|
20240118,141600,41608599500,42750,42700,42750,42700,384
|
|
20240118,141500,41592188000,42750,42750,42750,42700,400
|
|
20240118,141400,41575094200,42750,42800,42800,42700,665
|
|
20240118,141300,41546659600,42750,42800,42800,42700,4514
|
|
20240118,141200,41353598500,42750,42750,42800,42750,584
|
|
20240118,141100,41328618800,42750,42700,42750,42700,1471
|
|
20240118,141000,41265736950,42700,42700,42750,42700,490
|
|
20240118,140900,41244800500,42700,42750,42750,42700,1083
|
|
20240118,140800,41198506100,42750,42750,42750,42700,532
|
|
20240118,140700,41175766850,42700,42650,42750,42650,973
|
|
20240118,140600,41134224850,42700,42650,42700,42650,202
|
|
20240118,140500,41125604050,42650,42700,42750,42650,866
|
|
20240118,140400,41088627050,42750,42700,42750,42650,800
|
|
20240118,140300,41054466100,42750,42700,42750,42700,2528
|
|
20240118,140200,40946476800,42750,42750,42750,42700,1145
|
|
20240118,140100,40897535550,42750,42650,42750,42600,3111
|
|
20240118,140000,40764694050,42600,42550,42600,42500,2007
|
|
20240118,135900,40679281650,42500,42500,42600,42500,1857
|
|
20240118,135800,40600242800,42550,42400,42550,42400,2697
|
|
20240118,135700,40485688350,42400,42350,42450,42350,2554
|
|
20240118,135600,40377473150,42350,42400,42400,42350,1684
|
|
20240118,135500,40306119500,42350,42350,42400,42300,4659
|
|
20240118,135400,40108759750,42400,42400,42400,42350,1323
|
|
20240118,135300,40052701750,42400,42450,42450,42350,7409
|
|
20240118,135200,39738794600,42450,42450,42500,42350,6566
|
|
20240118,135100,39460200300,42500,42550,42600,42450,6424
|
|
20240118,135000,39187104200,42550,42650,42650,42550,2443
|
|
20240118,134900,39083039200,42600,42600,42650,42550,2439
|
|
20240118,134800,38979172750,42600,42600,42700,42550,4637
|
|
20240118,134700,38781536800,42600,42700,42700,42600,5269
|
|
20240118,134600,38556796300,42700,42800,42800,42650,5508
|
|
20240118,134500,38321571450,42800,42850,42850,42750,4764
|
|
20240118,134400,38117803450,42800,42850,42900,42750,8029
|
|
20240118,134300,37774044900,42850,42850,42950,42850,2861
|
|
20240118,134200,37651392350,42850,42850,42950,42850,2889
|
|
20240118,134100,37527488600,42850,42950,43000,42850,8207
|
|
20240118,134000,37175270250,42950,42950,43000,42950,1965
|
|
20240118,133900,37090831150,43000,43000,43050,42950,6106
|
|
20240118,133800,36828471900,43050,43000,43050,42950,2603
|
|
20240118,133700,36716465700,43000,42950,43000,42950,2097
|
|
20240118,133600,36626329200,43000,43050,43100,43000,5174
|
|
20240118,133500,36403822450,43050,43100,43100,43050,2362
|
|
20240118,133400,36302087650,43050,43100,43100,43050,138
|
|
20240118,133300,36296143550,43100,43050,43100,43000,1292
|
|
20240118,133200,36240526650,43050,43050,43050,43000,1258
|
|
20240118,133100,36186381300,43050,42950,43050,42950,3205
|
|
20240118,133000,36048597200,42950,42950,43000,42950,2422
|
|
20240118,132900,35944554950,42950,42950,43000,42950,583
|
|
20240118,132800,35919493750,42950,43000,43000,42950,4256
|
|
20240118,132700,35736560450,43000,43050,43100,43000,5490
|
|
20240118,132600,35500276850,43100,43100,43100,43050,1318
|
|
20240118,132500,35443491600,43100,43050,43100,43050,1269
|
|
20240118,132400,35388823700,43050,43100,43100,43050,711
|
|
20240118,132300,35358191500,43100,43100,43100,43050,783
|
|
20240118,132200,35324452800,43100,43100,43100,43050,695
|
|
20240118,132100,35294505600,43050,43000,43100,43000,2517
|
|
20240118,132000,35186198450,43000,43050,43050,43000,1229
|
|
20240118,131900,35133324200,43000,43100,43100,43000,3985
|
|
20240118,131800,34961797450,43100,43050,43100,43050,393
|
|
20240118,131700,34944868800,43050,43100,43100,43050,805
|
|
20240118,131600,34910198750,43050,43150,43150,43050,2661
|
|
20240118,131500,34795585650,43150,43050,43150,43050,2411
|
|
20240118,131400,34691693850,43050,43100,43100,43050,703
|
|
20240118,131300,34661416900,43100,43050,43100,43000,552
|
|
20240118,131200,34637659850,43050,43050,43050,43050,1290
|
|
20240118,131100,34582125350,43000,42900,43050,42900,7019
|
|
20240118,131000,34280391150,42900,42900,42950,42900,1128
|
|
20240118,130900,34231985950,42950,42950,42950,42900,378
|
|
20240118,130800,34215760650,42950,42950,43000,42950,2237
|
|
20240118,130700,34119666900,42950,42950,43000,42900,512
|
|
20240118,130600,34097678200,42950,43000,43000,42900,2768
|
|
20240118,130500,33978803350,43000,43000,43000,42950,884
|
|
20240118,130400,33940824600,42950,43050,43050,42950,1083
|
|
20240118,130300,33894268600,43050,42950,43050,42950,1458
|
|
20240118,130200,33831574600,43000,43050,43050,42950,3335
|
|
20240118,130100,33688207050,43000,43000,43050,43000,993
|
|
20240118,130000,33645502450,43050,43050,43100,43050,1496
|
|
20240118,125900,33581093500,43050,43050,43100,43050,1444
|
|
20240118,125800,33518916350,43100,43050,43100,43050,553
|
|
20240118,125700,33495094850,43100,43100,43100,43050,344
|
|
20240118,125600,33480280600,43100,43100,43100,43050,1901
|
|
20240118,125500,33398413500,43100,43100,43100,43100,992
|
|
20240118,125400,33355658300,43100,43050,43150,43050,897
|
|
20240118,125300,33317001350,43050,43000,43100,42950,3911
|
|
20240118,125200,33148765500,42950,43050,43050,42950,5186
|
|
20240118,125100,32925926950,43000,43050,43050,43000,3222
|
|
20240118,125000,32787358050,43000,43050,43100,43000,5682
|
|
20240118,124900,32542823750,43050,43100,43100,43050,1450
|
|
20240118,124800,32480338300,43150,43100,43150,43100,843
|
|
20240118,124700,32444000700,43150,43100,43150,43100,553
|
|
20240118,124600,32420151700,43100,43150,43150,43050,2921
|
|
20240118,124500,32294267300,43150,43150,43150,43100,1333
|
|
20240118,124400,32236752350,43100,43150,43150,43100,2427
|
|
20240118,124300,32132103650,43150,43100,43200,43100,1823
|
|
20240118,124200,32053430850,43150,43150,43200,43100,3358
|
|
20240118,124100,31908575350,43150,43200,43200,43150,1334
|
|
20240118,124000,31850952700,43200,43100,43200,43100,3145
|
|
20240118,123900,31715293800,43100,43200,43200,43100,3708
|
|
20240118,123800,31555433750,43150,43200,43250,43100,6588
|
|
20240118,123700,31270987400,43200,43250,43250,43200,4798
|
|
20240118,123600,31063501850,43250,43300,43350,43250,2974
|
|
20240118,123500,30934759050,43300,43350,43350,43300,4325
|
|
20240118,123400,30747380550,43300,43300,43350,43250,2677
|
|
20240118,123300,30631465850,43300,43300,43300,43250,1450
|
|
20240118,123200,30568714000,43300,43250,43350,43250,2425
|
|
20240118,123100,30463720650,43250,43350,43350,43250,5933
|
|
20240118,123000,30206766150,43350,43350,43400,43300,6269
|
|
20240118,122900,29934954850,43350,43300,43350,43250,4615
|
|
20240118,122800,29734960150,43300,43300,43350,43250,5909
|
|
20240118,122700,29479088400,43300,43150,43300,43150,19051
|
|
20240118,122600,28654920700,43150,43200,43200,43100,1733
|
|
20240118,122500,28580090850,43200,43100,43200,43050,6208
|
|
20240118,122400,28312395900,43100,43100,43100,43050,1599
|
|
20240118,122300,28243485300,43050,43100,43100,43050,1875
|
|
20240118,122200,28162731900,43100,43200,43200,43050,7673
|
|
20240118,122100,27831829800,43200,43200,43200,43150,3771
|
|
20240118,122000,27669021050,43200,43200,43200,43150,3823
|
|
20240118,121900,27503883200,43150,43200,43200,43150,2584
|
|
20240118,121800,27392328450,43200,43100,43200,43050,9073
|
|
20240118,121700,27000963500,43100,42950,43100,42950,6289
|
|
20240118,121600,26730153100,43000,43000,43050,42950,3216
|
|
20240118,121500,26591843200,43050,43000,43050,42950,3846
|
|
20240118,121400,26426429950,43050,42750,43050,42700,26817
|
|
20240118,121300,25275118050,42700,42700,42750,42700,802
|
|
20240118,121200,25240867100,42700,42750,42750,42700,317
|
|
20240118,121100,25227325450,42700,42750,42750,42700,836
|
|
20240118,121000,25191612350,42750,42700,42750,42700,2676
|
|
20240118,120900,25077330850,42700,42750,42750,42700,603
|
|
20240118,120800,25051565100,42700,42750,42750,42700,1073
|
|
20240118,120700,25005737200,42700,42700,42750,42700,491
|
|
20240118,120600,24984752600,42700,42750,42750,42700,760
|
|
20240118,120500,24952291350,42700,42750,42750,42700,535
|
|
20240118,120400,24929433350,42700,42800,42800,42700,1203
|
|
20240118,120300,24878016700,42750,42750,42800,42750,867
|
|
20240118,120200,24840945100,42800,42800,42850,42750,1542
|
|
20240118,120100,24774955900,42700,42600,42750,42600,2496
|
|
20240118,120000,24668441550,42650,42550,42650,42500,1991
|
|
20240118,115900,24583677000,42500,42600,42600,42500,4404
|
|
20240118,115800,24396271950,42550,42550,42600,42550,1375
|
|
20240118,115700,24337755300,42600,42650,42650,42600,5836
|
|
20240118,115600,24089096750,42650,42700,42750,42600,7832
|
|
20240118,115500,23754803500,42750,42900,42900,42700,7686
|
|
20240118,115400,23425769150,42900,42900,42900,42850,1869
|
|
20240118,115300,23345604000,42900,42850,42900,42850,2506
|
|
20240118,115200,23238160150,42850,42700,42850,42700,1676
|
|
20240118,115100,23166443750,42750,42700,42750,42650,2425
|
|
20240118,115000,23062898300,42700,42700,42800,42700,643
|
|
20240118,114900,23035416900,42700,42750,42750,42700,5584
|
|
20240118,114800,22796876400,42750,42900,42900,42750,5296
|
|
20240118,114700,22570136150,42850,42900,42950,42850,2470
|
|
20240118,114600,22464143700,42900,42850,42900,42850,3807
|
|
20240118,114500,22300863650,42850,42800,42900,42800,2054
|
|
20240118,114400,22212854600,42850,42800,42850,42800,3045
|
|
20240118,114300,22082495750,42800,42850,42850,42800,1118
|
|
20240118,114200,22034609500,42850,42900,42950,42800,8871
|
|
20240118,114100,21654173100,42950,42950,42950,42900,1259
|
|
20240118,114000,21600105200,42950,42950,43000,42900,4824
|
|
20240118,113900,21392850850,42950,43000,43000,42950,6933
|
|
20240118,113800,21095000600,42950,43000,43000,42900,3730
|
|
20240118,113700,20934719600,43000,42950,43050,42950,27376
|
|
20240118,113600,19758035700,42950,42900,43000,42850,11241
|
|
20240118,113500,19275539850,42850,42850,42900,42850,1378
|
|
20240118,113400,19216457450,42850,42850,42900,42850,1263
|
|
20240118,113300,19162290550,42900,42850,42900,42800,3912
|
|
20240118,113200,18994633250,42850,42700,42850,42700,12962
|
|
20240118,113100,18439943350,42700,42650,42750,42650,966
|
|
20240118,113000,18398693250,42700,42650,42700,42650,723
|
|
20240118,112900,18367838750,42650,42600,42700,42600,1093
|
|
20240118,112800,18321222600,42650,42650,42650,42600,1027
|
|
20240118,112700,18277433300,42650,42750,42750,42650,8474
|
|
20240118,112600,17915426050,42750,42750,42750,42700,1122
|
|
20240118,112500,17867470450,42750,42700,42750,42700,816
|
|
20240118,112400,17832596600,42700,42750,42800,42700,3967
|
|
20240118,112300,17663020200,42750,42700,42750,42650,3825
|
|
20240118,112200,17499583400,42700,42700,42750,42600,3954
|
|
20240118,112100,17330811150,42700,42700,42750,42650,1367
|
|
20240118,112000,17272435900,42650,42700,42750,42650,2986
|
|
20240118,111900,17144932100,42700,42700,42750,42700,2010
|
|
20240118,111800,17059040300,42700,42700,42750,42700,1305
|
|
20240118,111700,17003276500,42750,42800,42800,42700,3855
|
|
20240118,111600,16838475100,42750,42700,42800,42650,12438
|
|
20240118,111500,16306901200,42650,42400,42650,42400,21452
|
|
20240118,111400,15393754600,42400,42450,42450,42400,713
|
|
20240118,111300,15363493750,42400,42400,42450,42350,324
|
|
20240118,111200,15349753900,42450,42350,42450,42350,2263
|
|
20240118,111100,15253791850,42350,42350,42400,42350,2313
|
|
20240118,111000,15155820200,42350,42300,42350,42250,669
|
|
20240118,110900,15127522600,42300,42300,42350,42250,1341
|
|
20240118,110800,15070806050,42300,42300,42350,42250,956
|
|
20240118,110700,15030395050,42300,42300,42350,42200,729
|
|
20240118,110600,14999577750,42300,42300,42350,42200,5279
|
|
20240118,110500,14776612350,42300,42300,42300,42250,1909
|
|
20240118,110400,14695884150,42300,42300,42350,42250,1954
|
|
20240118,110300,14613232850,42300,42300,42350,42300,305
|
|
20240118,110200,14600320000,42400,42350,42400,42300,992
|
|
20240118,110100,14558296850,42300,42350,42400,42300,719
|
|
20240118,110000,14527865000,42350,42400,42400,42300,437
|
|
20240118,105900,14509348150,42350,42300,42350,42250,906
|
|
20240118,105800,14471026500,42300,42350,42400,42300,960
|
|
20240118,105700,14430388150,42350,42450,42450,42350,1484
|
|
20240118,105600,14367455750,42450,42450,42450,42400,760
|
|
20240118,105500,14335215550,42400,42400,42450,42400,346
|
|
20240118,105400,14320538250,42450,42450,42450,42400,691
|
|
20240118,105300,14291226200,42450,42400,42450,42350,1188
|
|
20240118,105200,14240839500,42400,42400,42400,42350,395
|
|
20240118,105100,14224094700,42400,42400,42400,42350,521
|
|
20240118,105000,14202010050,42400,42400,42450,42400,593
|
|
20240118,104900,14176847650,42400,42300,42400,42300,1335
|
|
20240118,104800,14120271900,42300,42350,42350,42200,1097
|
|
20240118,104700,14073915000,42350,42350,42400,42350,847
|
|
20240118,104600,14038009400,42350,42350,42350,42250,1250
|
|
20240118,104500,13985139900,42300,42400,42400,42300,1151
|
|
20240118,104400,13936387050,42400,42300,42400,42300,863
|
|
20240118,104300,13899825250,42300,42250,42350,42200,1525
|
|
20240118,104200,13835373550,42250,42300,42300,42250,761
|
|
20240118,104100,13803208800,42300,42400,42450,42300,2420
|
|
20240118,104000,13700722450,42400,42400,42450,42350,571
|
|
20240118,103900,13676512550,42450,42450,42500,42400,1369
|
|
20240118,103800,13618418750,42450,42550,42550,42450,3617
|
|
20240118,103700,13464683000,42550,42550,42550,42500,628
|
|
20240118,103600,13437983950,42550,42450,42550,42450,1784
|
|
20240118,103500,13362172750,42450,42500,42500,42450,2059
|
|
20240118,103400,13274744450,42500,42500,42550,42500,2139
|
|
20240118,103300,13183795750,42500,42550,42550,42500,2588
|
|
20240118,103200,13073695800,42550,42500,42550,42450,3804
|
|
20240118,103100,12912025400,42500,42400,42500,42400,4338
|
|
20240118,103000,12727812850,42450,42350,42450,42350,5540
|
|
20240118,102900,12493002450,42300,42350,42350,42300,308
|
|
20240118,102800,12479961800,42350,42350,42350,42250,433
|
|
20240118,102700,12461640650,42350,42250,42350,42250,876
|
|
20240118,102600,12424574900,42250,42250,42350,42250,1578
|
|
20240118,102500,12357778700,42250,42300,42300,42250,730
|
|
20240118,102400,12326902400,42300,42350,42400,42300,579
|
|
20240118,102300,12302383000,42350,42400,42400,42300,1166
|
|
20240118,102200,12252992200,42400,42400,42400,42350,292
|
|
20240118,102100,12240616700,42400,42400,42450,42400,3560
|
|
20240118,102000,12089545000,42300,42200,42400,42200,3535
|
|
20240118,101900,11939858850,42200,42200,42250,42200,1463
|
|
20240118,101800,11878077500,42200,42250,42300,42200,2543
|
|
20240118,101700,11770677800,42250,42300,42300,42200,2380
|
|
20240118,101600,11670105200,42250,42300,42350,42250,557
|
|
20240118,101500,11646553100,42300,42250,42350,42250,1055
|
|
20240118,101400,11601935650,42250,42350,42350,42250,905
|
|
20240118,101300,11563677600,42350,42350,42400,42250,1723
|
|
20240118,101200,11490764850,42300,42400,42400,42300,3175
|
|
20240118,101100,11356305550,42400,42400,42450,42400,1820
|
|
20240118,101000,11279092650,42350,42350,42400,42350,2692
|
|
20240118,100900,11165012550,42350,42350,42400,42350,5863
|
|
20240118,100800,10916704100,42400,42400,42450,42350,601
|
|
20240118,100700,10891225300,42450,42450,42450,42350,2200
|
|
20240118,100600,10797910750,42400,42400,42450,42350,1249
|
|
20240118,100500,10744935700,42400,42400,42450,42350,5485
|
|
20240118,100400,10512317100,42350,42250,42400,42250,6504
|
|
20240118,100300,10236958100,42250,42250,42300,42250,530
|
|
20240118,100200,10214555350,42250,42250,42250,42200,1057
|
|
20240118,100100,10169908600,42250,42250,42250,42200,1790
|
|
20240118,100000,10094284800,42250,42200,42300,42200,1479
|
|
20240118,095900,10031799100,42200,42250,42250,42200,3374
|
|
20240118,095800,9889253650,42250,42300,42300,42250,6097
|
|
20240118,095700,9631646750,42250,42300,42300,42250,3451
|
|
20240118,095600,9485719850,42250,42300,42300,42250,1339
|
|
20240118,095500,9429081150,42300,42300,42350,42250,3017
|
|
20240118,095400,9301453300,42300,42250,42300,42250,1975
|
|
20240118,095300,9217939150,42250,42300,42350,42250,6861
|
|
20240118,095200,8927725700,42300,42300,42300,42250,2901
|
|
20240118,095100,8805022800,42300,42200,42300,42200,6559
|
|
20240118,095000,8528030550,42200,42200,42200,42150,781
|
|
20240118,094900,8495085450,42200,42200,42200,42150,898
|
|
20240118,094800,8457203500,42200,42100,42200,42100,2425
|
|
20240118,094700,8354925000,42100,42150,42150,42050,3436
|
|
20240118,094600,8210217000,42150,42100,42150,42100,403
|
|
20240118,094500,8193233350,42150,42050,42150,42050,1635
|
|
20240118,094400,8124384500,42050,42000,42050,41900,3706
|
|
20240118,094300,7968745700,41950,41950,42000,41900,1150
|
|
20240118,094200,7920491850,41950,42100,42100,41950,4420
|
|
20240118,094100,7734771100,42100,42050,42150,42050,2013
|
|
20240118,094000,7650065400,42050,42100,42100,42000,2450
|
|
20240118,093900,7547037700,42100,42100,42150,42050,2182
|
|
20240118,093800,7455174900,42050,42050,42100,42000,1590
|
|
20240118,093700,7388312750,42000,41800,42050,41800,3259
|
|
20240118,093600,7251627250,41800,41850,41850,41800,3201
|
|
20240118,093500,7117802850,41850,41850,41900,41800,939
|
|
20240118,093400,7078531000,41850,41850,41900,41800,1122
|
|
20240118,093300,7031590250,41850,41800,41900,41800,446
|
|
20240118,093200,7012926250,41850,41900,41900,41850,961
|
|
20240118,093100,6972693950,41900,41950,41950,41850,1519
|
|
20240118,093000,6909051650,42000,41900,42000,41900,2791
|
|
20240118,092900,6791994050,41850,41850,41900,41750,1600
|
|
20240118,092800,6725059800,41850,41800,41850,41750,1232
|
|
20240118,092700,6673536700,41800,41800,41850,41650,2565
|
|
20240118,092600,6566399650,41800,41650,41800,41600,4249
|
|
20240118,092500,6388958800,41650,41650,41800,41650,2069
|
|
20240118,092400,6302754900,41750,41650,41800,41600,4562
|
|
20240118,092300,6112548800,41650,41800,41800,41600,6362
|
|
20240118,092200,5847189850,41750,41800,41850,41750,2017
|
|
20240118,092100,5762888750,41800,41750,41850,41750,845
|
|
20240118,092000,5727567550,41800,41800,41900,41750,1642
|
|
20240118,091900,5658989550,41900,41900,42000,41800,3109
|
|
20240118,091800,5528834300,42000,42050,42100,41900,3902
|
|
20240118,091700,5364931950,42100,42100,42250,42050,8253
|
|
20240118,091600,5016947750,42050,42050,42100,42000,5223
|
|
20240118,091500,4797310300,42050,42000,42100,41950,4740
|
|
20240118,091400,4598130350,41950,41900,42100,41900,5369
|
|
20240118,091300,4372669500,41900,41700,42000,41700,4430
|
|
20240118,091200,4187367950,41650,41450,41700,41450,3187
|
|
20240118,091100,4054835550,41450,41400,41500,41300,1965
|
|
20240118,091000,3973446050,41250,41550,41550,41200,9390
|
|
20240118,090900,3585446750,41450,41450,41550,41250,11704
|
|
20240118,090800,3101528300,41450,41250,41450,41200,5254
|
|
20240118,090700,2884498450,41300,41600,41650,41250,11897
|
|
20240118,090600,2391519150,41600,41650,41700,41600,5351
|
|
20240118,090500,2168663050,41700,41900,41900,41650,8466
|
|
20240118,090400,1814860900,41900,41850,42000,41800,2067
|
|
20240118,090300,1728283400,41800,41700,41850,41700,2751
|
|
20240118,090200,1613352050,41700,42150,42150,41700,3483
|
|
20240118,090100,1467241450,42150,41950,42200,41550,20285
|
|
20240118,090000,619307250,41900,41650,42000,41650,14471
|