722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,205900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,205800,374341580270,19510,19510,19510,19510,0
|
|
20240118,205700,374341580270,19510,19510,19510,19510,0
|
|
20240118,205600,374341580270,19510,19510,19510,19510,0
|
|
20240118,205500,374341580270,19510,19510,19510,19510,0
|
|
20240118,205400,374341580270,19510,19510,19510,19510,0
|
|
20240118,205300,374341580270,19510,19510,19510,19510,0
|
|
20240118,205200,374341580270,19510,19510,19510,19510,0
|
|
20240118,205100,374341580270,19510,19510,19510,19510,0
|
|
20240118,205000,374341580270,19510,19510,19510,19510,0
|
|
20240118,204900,374341580270,19510,19510,19510,19510,0
|
|
20240118,204800,374341580270,19510,19510,19510,19510,0
|
|
20240118,204700,374341580270,19510,19510,19510,19510,0
|
|
20240118,204600,374341580270,19510,19510,19510,19510,0
|
|
20240118,204500,374341580270,19510,19510,19510,19510,0
|
|
20240118,204400,374341580270,19510,19510,19510,19510,0
|
|
20240118,204300,374341580270,19510,19510,19510,19510,0
|
|
20240118,204200,374341580270,19510,19510,19510,19510,0
|
|
20240118,204100,374341580270,19510,19510,19510,19510,0
|
|
20240118,204000,374341580270,19510,19510,19510,19510,0
|
|
20240118,203900,374341580270,19510,19510,19510,19510,0
|
|
20240118,203800,374341580270,19510,19510,19510,19510,0
|
|
20240118,203700,374341580270,19510,19510,19510,19510,0
|
|
20240118,203600,374341580270,19510,19510,19510,19510,0
|
|
20240118,203500,374341580270,19510,19510,19510,19510,0
|
|
20240118,203400,374341580270,19510,19510,19510,19510,0
|
|
20240118,203300,374341580270,19510,19510,19510,19510,0
|
|
20240118,203200,374341580270,19510,19510,19510,19510,0
|
|
20240118,203100,374341580270,19510,19510,19510,19510,0
|
|
20240118,203000,374341580270,19510,19510,19510,19510,0
|
|
20240118,202900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,202800,374341580270,19510,19510,19510,19510,0
|
|
20240118,202700,374341580270,19510,19510,19510,19510,0
|
|
20240118,202600,374341580270,19510,19510,19510,19510,0
|
|
20240118,202500,374341580270,19510,19510,19510,19510,0
|
|
20240118,202400,374341580270,19510,19510,19510,19510,0
|
|
20240118,202300,374341580270,19510,19510,19510,19510,0
|
|
20240118,202200,374341580270,19510,19510,19510,19510,0
|
|
20240118,202100,374341580270,19510,19510,19510,19510,0
|
|
20240118,202000,374341580270,19510,19510,19510,19510,0
|
|
20240118,201900,374341580270,19510,19510,19510,19510,0
|
|
20240118,201800,374341580270,19510,19510,19510,19510,0
|
|
20240118,201700,374341580270,19510,19510,19510,19510,0
|
|
20240118,201600,374341580270,19510,19510,19510,19510,0
|
|
20240118,201500,374341580270,19510,19510,19510,19510,0
|
|
20240118,201400,374341580270,19510,19510,19510,19510,0
|
|
20240118,201300,374341580270,19510,19510,19510,19510,0
|
|
20240118,201200,374341580270,19510,19510,19510,19510,0
|
|
20240118,201100,374341580270,19510,19510,19510,19510,0
|
|
20240118,201000,374341580270,19510,19510,19510,19510,0
|
|
20240118,200900,374341580270,19510,19510,19510,19510,0
|
|
20240118,200800,374341580270,19510,19510,19510,19510,0
|
|
20240118,200700,374341580270,19510,19510,19510,19510,0
|
|
20240118,200600,374341580270,19510,19510,19510,19510,0
|
|
20240118,200500,374341580270,19510,19510,19510,19510,0
|
|
20240118,200400,374341580270,19510,19510,19510,19510,0
|
|
20240118,200300,374341580270,19510,19510,19510,19510,0
|
|
20240118,200200,374341580270,19510,19510,19510,19510,0
|
|
20240118,200100,374341580270,19510,19510,19510,19510,0
|
|
20240118,200000,374341580270,19510,19510,19510,19510,0
|
|
20240118,195900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,195800,374341580270,19510,19510,19510,19510,0
|
|
20240118,195700,374341580270,19510,19510,19510,19510,0
|
|
20240118,195600,374341580270,19510,19510,19510,19510,0
|
|
20240118,195500,374341580270,19510,19510,19510,19510,0
|
|
20240118,195400,374341580270,19510,19510,19510,19510,0
|
|
20240118,195300,374341580270,19510,19510,19510,19510,0
|
|
20240118,195200,374341580270,19510,19510,19510,19510,0
|
|
20240118,195100,374341580270,19510,19510,19510,19510,0
|
|
20240118,195000,374341580270,19510,19510,19510,19510,0
|
|
20240118,194900,374341580270,19510,19510,19510,19510,0
|
|
20240118,194800,374341580270,19510,19510,19510,19510,0
|
|
20240118,194700,374341580270,19510,19510,19510,19510,0
|
|
20240118,194600,374341580270,19510,19510,19510,19510,0
|
|
20240118,194500,374341580270,19510,19510,19510,19510,0
|
|
20240118,194400,374341580270,19510,19510,19510,19510,0
|
|
20240118,194300,374341580270,19510,19510,19510,19510,0
|
|
20240118,194200,374341580270,19510,19510,19510,19510,0
|
|
20240118,194100,374341580270,19510,19510,19510,19510,0
|
|
20240118,194000,374341580270,19510,19510,19510,19510,0
|
|
20240118,193900,374341580270,19510,19510,19510,19510,0
|
|
20240118,193800,374341580270,19510,19510,19510,19510,0
|
|
20240118,193700,374341580270,19510,19510,19510,19510,0
|
|
20240118,193600,374341580270,19510,19510,19510,19510,0
|
|
20240118,193500,374341580270,19510,19510,19510,19510,0
|
|
20240118,193400,374341580270,19510,19510,19510,19510,0
|
|
20240118,193300,374341580270,19510,19510,19510,19510,0
|
|
20240118,193200,374341580270,19510,19510,19510,19510,0
|
|
20240118,193100,374341580270,19510,19510,19510,19510,0
|
|
20240118,193000,374341580270,19510,19510,19510,19510,0
|
|
20240118,192900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,192800,374341580270,19510,19510,19510,19510,0
|
|
20240118,192700,374341580270,19510,19510,19510,19510,0
|
|
20240118,192600,374341580270,19510,19510,19510,19510,0
|
|
20240118,192500,374341580270,19510,19510,19510,19510,0
|
|
20240118,192400,374341580270,19510,19510,19510,19510,0
|
|
20240118,192300,374341580270,19510,19510,19510,19510,0
|
|
20240118,192200,374341580270,19510,19510,19510,19510,0
|
|
20240118,192100,374341580270,19510,19510,19510,19510,0
|
|
20240118,192000,374341580270,19510,19510,19510,19510,0
|
|
20240118,191900,374341580270,19510,19510,19510,19510,0
|
|
20240118,191800,374341580270,19510,19510,19510,19510,0
|
|
20240118,191700,374341580270,19510,19510,19510,19510,0
|
|
20240118,191600,374341580270,19510,19510,19510,19510,0
|
|
20240118,191500,374341580270,19510,19510,19510,19510,0
|
|
20240118,191400,374341580270,19510,19510,19510,19510,0
|
|
20240118,191300,374341580270,19510,19510,19510,19510,0
|
|
20240118,191200,374341580270,19510,19510,19510,19510,0
|
|
20240118,191100,374341580270,19510,19510,19510,19510,0
|
|
20240118,191000,374341580270,19510,19510,19510,19510,0
|
|
20240118,190900,374341580270,19510,19510,19510,19510,0
|
|
20240118,190800,374341580270,19510,19510,19510,19510,0
|
|
20240118,190700,374341580270,19510,19510,19510,19510,0
|
|
20240118,190600,374341580270,19510,19510,19510,19510,0
|
|
20240118,190500,374341580270,19510,19510,19510,19510,0
|
|
20240118,190400,374341580270,19510,19510,19510,19510,0
|
|
20240118,190300,374341580270,19510,19510,19510,19510,0
|
|
20240118,190200,374341580270,19510,19510,19510,19510,0
|
|
20240118,190100,374341580270,19510,19510,19510,19510,0
|
|
20240118,190000,374341580270,19510,19510,19510,19510,0
|
|
20240118,185900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,185800,374341580270,19510,19510,19510,19510,0
|
|
20240118,185700,374341580270,19510,19510,19510,19510,0
|
|
20240118,185600,374341580270,19510,19510,19510,19510,0
|
|
20240118,185500,374341580270,19510,19510,19510,19510,0
|
|
20240118,185400,374341580270,19510,19510,19510,19510,0
|
|
20240118,185300,374341580270,19510,19510,19510,19510,0
|
|
20240118,185200,374341580270,19510,19510,19510,19510,0
|
|
20240118,185100,374341580270,19510,19510,19510,19510,0
|
|
20240118,185000,374341580270,19510,19510,19510,19510,0
|
|
20240118,184900,374341580270,19510,19510,19510,19510,0
|
|
20240118,184800,374341580270,19510,19510,19510,19510,0
|
|
20240118,184700,374341580270,19510,19510,19510,19510,0
|
|
20240118,184600,374341580270,19510,19510,19510,19510,0
|
|
20240118,184500,374341580270,19510,19510,19510,19510,0
|
|
20240118,184400,374341580270,19510,19510,19510,19510,0
|
|
20240118,184300,374341580270,19510,19510,19510,19510,0
|
|
20240118,184200,374341580270,19510,19510,19510,19510,0
|
|
20240118,184100,374341580270,19510,19510,19510,19510,0
|
|
20240118,184000,374341580270,19510,19510,19510,19510,0
|
|
20240118,183900,374341580270,19510,19510,19510,19510,0
|
|
20240118,183800,374341580270,19510,19510,19510,19510,0
|
|
20240118,183700,374341580270,19510,19510,19510,19510,0
|
|
20240118,183600,374341580270,19510,19510,19510,19510,0
|
|
20240118,183500,374341580270,19510,19510,19510,19510,0
|
|
20240118,183400,374341580270,19510,19510,19510,19510,0
|
|
20240118,183300,374341580270,19510,19510,19510,19510,0
|
|
20240118,183200,374341580270,19510,19510,19510,19510,0
|
|
20240118,183100,374341580270,19510,19510,19510,19510,0
|
|
20240118,183000,374341580270,19510,19510,19510,19510,0
|
|
20240118,182900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,182800,374341580270,19510,19510,19510,19510,0
|
|
20240118,182700,374341580270,19510,19510,19510,19510,0
|
|
20240118,182600,374341580270,19510,19510,19510,19510,0
|
|
20240118,182500,374341580270,19510,19510,19510,19510,0
|
|
20240118,182400,374341580270,19510,19510,19510,19510,0
|
|
20240118,182300,374341580270,19510,19510,19510,19510,0
|
|
20240118,182200,374341580270,19510,19510,19510,19510,0
|
|
20240118,182100,374341580270,19510,19510,19510,19510,0
|
|
20240118,182000,374341580270,19510,19510,19510,19510,0
|
|
20240118,181900,374341580270,19510,19510,19510,19510,0
|
|
20240118,181800,374341580270,19510,19510,19510,19510,0
|
|
20240118,181700,374341580270,19510,19510,19510,19510,0
|
|
20240118,181600,374341580270,19510,19510,19510,19510,0
|
|
20240118,181500,374341580270,19510,19510,19510,19510,0
|
|
20240118,181400,374341580270,19510,19510,19510,19510,0
|
|
20240118,181300,374341580270,19510,19510,19510,19510,0
|
|
20240118,181200,374341580270,19510,19510,19510,19510,0
|
|
20240118,181100,374341580270,19510,19510,19510,19510,0
|
|
20240118,181000,374341580270,19510,19510,19510,19510,0
|
|
20240118,180900,374341580270,19510,19510,19510,19510,0
|
|
20240118,180800,374341580270,19510,19510,19510,19510,0
|
|
20240118,180700,374341580270,19510,19510,19510,19510,0
|
|
20240118,180600,374341580270,19510,19510,19510,19510,0
|
|
20240118,180500,374341580270,19510,19510,19510,19510,0
|
|
20240118,180400,374341580270,19510,19510,19510,19510,0
|
|
20240118,180300,374341580270,19510,19510,19510,19510,0
|
|
20240118,180200,374341580270,19510,19510,19510,19510,0
|
|
20240118,180100,374341580270,19510,19510,19510,19510,0
|
|
20240118,180000,374341580270,19510,19510,19510,19510,0
|
|
20240118,175900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,175800,374341580270,19510,19510,19510,19510,0
|
|
20240118,175700,374341580270,19510,19510,19510,19510,0
|
|
20240118,175600,374341580270,19510,19510,19510,19510,0
|
|
20240118,175500,374341580270,19510,19510,19510,19510,0
|
|
20240118,175400,374341580270,19510,19510,19510,19510,0
|
|
20240118,175300,374341580270,19510,19510,19510,19510,0
|
|
20240118,175200,374341580270,19510,19510,19510,19510,0
|
|
20240118,175100,374341580270,19510,19510,19510,19510,0
|
|
20240118,175000,374341580270,19510,19510,19510,19510,0
|
|
20240118,174900,374341580270,19510,19510,19510,19510,0
|
|
20240118,174800,374341580270,19510,19510,19510,19510,0
|
|
20240118,174700,374341580270,19510,19510,19510,19510,0
|
|
20240118,174600,374341580270,19510,19510,19510,19510,0
|
|
20240118,174500,374341580270,19510,19510,19510,19510,0
|
|
20240118,174400,374341580270,19510,19510,19510,19510,0
|
|
20240118,174300,374341580270,19510,19510,19510,19510,0
|
|
20240118,174200,374341580270,19510,19510,19510,19510,0
|
|
20240118,174100,374341580270,19510,19510,19510,19510,0
|
|
20240118,174000,374341580270,19510,19510,19510,19510,0
|
|
20240118,173900,374341580270,19510,19510,19510,19510,0
|
|
20240118,173800,374341580270,19510,19510,19510,19510,0
|
|
20240118,173700,374341580270,19510,19510,19510,19510,0
|
|
20240118,173600,374341580270,19510,19510,19510,19510,0
|
|
20240118,173500,374341580270,19510,19510,19510,19510,0
|
|
20240118,173400,374341580270,19510,19510,19510,19510,0
|
|
20240118,173300,374341580270,19510,19510,19510,19510,0
|
|
20240118,173200,374341580270,19510,19510,19510,19510,0
|
|
20240118,173100,374341580270,19510,19510,19510,19510,0
|
|
20240118,173000,374341580270,19510,19510,19510,19510,0
|
|
20240118,172900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,172800,374341580270,19510,19510,19510,19510,0
|
|
20240118,172700,374341580270,19510,19510,19510,19510,0
|
|
20240118,172600,374341580270,19510,19510,19510,19510,0
|
|
20240118,172500,374341580270,19510,19510,19510,19510,0
|
|
20240118,172400,374341580270,19510,19510,19510,19510,0
|
|
20240118,172300,374341580270,19510,19510,19510,19510,0
|
|
20240118,172200,374341580270,19510,19510,19510,19510,0
|
|
20240118,172100,374341580270,19510,19510,19510,19510,0
|
|
20240118,172000,374341580270,19510,19510,19510,19510,0
|
|
20240118,171900,374341580270,19510,19510,19510,19510,0
|
|
20240118,171800,374341580270,19510,19510,19510,19510,0
|
|
20240118,171700,374341580270,19510,19510,19510,19510,0
|
|
20240118,171600,374341580270,19510,19510,19510,19510,0
|
|
20240118,171500,374341580270,19510,19510,19510,19510,0
|
|
20240118,171400,374341580270,19510,19510,19510,19510,0
|
|
20240118,171300,374341580270,19510,19510,19510,19510,0
|
|
20240118,171200,374341580270,19510,19510,19510,19510,0
|
|
20240118,171100,374341580270,19510,19510,19510,19510,0
|
|
20240118,171000,374341580270,19510,19510,19510,19510,0
|
|
20240118,170900,374341580270,19510,19510,19510,19510,0
|
|
20240118,170800,374341580270,19510,19510,19510,19510,0
|
|
20240118,170700,374341580270,19510,19510,19510,19510,0
|
|
20240118,170600,374341580270,19510,19510,19510,19510,0
|
|
20240118,170500,374341580270,19510,19510,19510,19510,0
|
|
20240118,170400,374341580270,19510,19510,19510,19510,0
|
|
20240118,170300,374341580270,19510,19510,19510,19510,0
|
|
20240118,170200,374341580270,19510,19510,19510,19510,0
|
|
20240118,170100,374341580270,19510,19510,19510,19510,0
|
|
20240118,170000,374341580270,19510,19510,19510,19510,0
|
|
20240118,165900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,165800,374341580270,19510,19510,19510,19510,0
|
|
20240118,165700,374341580270,19510,19510,19510,19510,0
|
|
20240118,165600,374341580270,19510,19510,19510,19510,0
|
|
20240118,165500,374341580270,19510,19510,19510,19510,0
|
|
20240118,165400,374341580270,19510,19510,19510,19510,0
|
|
20240118,165300,374341580270,19510,19510,19510,19510,0
|
|
20240118,165200,374341580270,19510,19510,19510,19510,0
|
|
20240118,165100,374341580270,19510,19510,19510,19510,0
|
|
20240118,165000,374341580270,19510,19510,19510,19510,0
|
|
20240118,164900,374341580270,19510,19510,19510,19510,0
|
|
20240118,164800,374341580270,19510,19510,19510,19510,0
|
|
20240118,164700,374341580270,19510,19510,19510,19510,0
|
|
20240118,164600,374341580270,19510,19510,19510,19510,0
|
|
20240118,164500,374341580270,19510,19510,19510,19510,0
|
|
20240118,164400,374341580270,19510,19510,19510,19510,0
|
|
20240118,164300,374341580270,19510,19510,19510,19510,0
|
|
20240118,164200,374341580270,19510,19510,19510,19510,0
|
|
20240118,164100,374341580270,19510,19510,19510,19510,0
|
|
20240118,164000,374341580270,19510,19510,19510,19510,0
|
|
20240118,163900,374341580270,19510,19510,19510,19510,0
|
|
20240118,163800,374341580270,19510,19510,19510,19510,0
|
|
20240118,163700,374341580270,19510,19510,19510,19510,0
|
|
20240118,163600,374341580270,19510,19510,19510,19510,0
|
|
20240118,163500,374341580270,19510,19510,19510,19510,0
|
|
20240118,163400,374341580270,19510,19510,19510,19510,0
|
|
20240118,163300,374341580270,19510,19510,19510,19510,0
|
|
20240118,163200,374341580270,19510,19510,19510,19510,0
|
|
20240118,163100,374341580270,19510,19510,19510,19510,0
|
|
20240118,163000,374341580270,19510,19510,19510,19510,0
|
|
20240118,162900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,162800,374341580270,19510,19510,19510,19510,0
|
|
20240118,162700,374341580270,19510,19510,19510,19510,0
|
|
20240118,162600,374341580270,19510,19510,19510,19510,0
|
|
20240118,162500,374341580270,19510,19510,19510,19510,0
|
|
20240118,162400,374341580270,19510,19510,19510,19510,0
|
|
20240118,162300,374341580270,19510,19510,19510,19510,0
|
|
20240118,162200,374341580270,19510,19510,19510,19510,0
|
|
20240118,162100,374341580270,19510,19510,19510,19510,0
|
|
20240118,162000,374341580270,19510,19510,19510,19510,0
|
|
20240118,161900,374341580270,19510,19510,19510,19510,0
|
|
20240118,161800,374341580270,19510,19510,19510,19510,0
|
|
20240118,161700,374341580270,19510,19510,19510,19510,0
|
|
20240118,161600,374341580270,19510,19510,19510,19510,0
|
|
20240118,161500,374341580270,19510,19510,19510,19510,0
|
|
20240118,161400,374341580270,19510,19510,19510,19510,0
|
|
20240118,161300,374341580270,19510,19510,19510,19510,0
|
|
20240118,161200,374341580270,19510,19510,19510,19510,0
|
|
20240118,161100,374341580270,19510,19510,19510,19510,0
|
|
20240118,161000,374341580270,19510,19510,19510,19510,0
|
|
20240118,160900,374341580270,19510,19510,19510,19510,0
|
|
20240118,160800,374341580270,19510,19510,19510,19510,0
|
|
20240118,160700,374341580270,19510,19510,19510,19510,0
|
|
20240118,160600,374341580270,19510,19510,19510,19510,0
|
|
20240118,160500,374341580270,19510,19510,19510,19510,0
|
|
20240118,160400,374341580270,19510,19510,19510,19510,0
|
|
20240118,160300,374341580270,19510,19510,19510,19510,0
|
|
20240118,160200,374341580270,19510,19510,19510,19510,0
|
|
20240118,160100,374341580270,19510,19510,19510,19510,0
|
|
20240118,160000,374341580270,19510,19510,19510,19510,0
|
|
20240118,155900,374341580270,19510,19510,19510,19510,73872
|
|
20240118,155800,374341580270,19510,19510,19510,19510,0
|
|
20240118,155700,374341580270,19510,19510,19510,19510,0
|
|
20240118,155600,374341580270,19510,19510,19510,19510,0
|
|
20240118,155500,374341580270,19510,19510,19510,19510,0
|
|
20240118,155400,374341580270,19510,19510,19510,19510,0
|
|
20240118,155300,374341580270,19510,19510,19510,19510,0
|
|
20240118,155200,374341580270,19510,19510,19510,19510,0
|
|
20240118,155100,374341580270,19510,19510,19510,19510,0
|
|
20240118,155000,374341580270,19510,19510,19510,19510,0
|
|
20240118,154900,374341580270,19510,19510,19510,19510,0
|
|
20240118,154800,374341580270,19510,19510,19510,19510,0
|
|
20240118,154700,374341580270,19510,19510,19510,19510,0
|
|
20240118,154600,374341580270,19510,19510,19510,19510,0
|
|
20240118,154500,374341580270,19510,19510,19510,19510,0
|
|
20240118,154400,374341580270,19510,19510,19510,19510,0
|
|
20240118,154300,374341580270,19510,19510,19510,19510,0
|
|
20240118,154200,374341580270,19510,19510,19510,19510,0
|
|
20240118,154100,374341580270,19510,19510,19510,19510,0
|
|
20240118,154000,374341580270,19510,19510,19510,19510,0
|
|
20240118,153900,374341580270,19510,19510,19510,19510,0
|
|
20240118,153800,374341580270,19510,19510,19510,19510,0
|
|
20240118,153700,374341580270,19510,19510,19510,19510,0
|
|
20240118,153600,374341580270,19510,19510,19510,19510,0
|
|
20240118,153500,374341580270,19510,19510,19510,19510,0
|
|
20240118,153400,374341580270,19510,19510,19510,19510,0
|
|
20240118,153300,374341580270,19510,19510,19510,19510,0
|
|
20240118,153200,374341580270,19510,19510,19510,19510,0
|
|
20240118,153100,374341580270,19510,19510,19510,19510,0
|
|
20240118,153000,374341580270,19510,19510,19510,19510,73872
|
|
20240118,152900,372900337550,19440,19440,19440,19440,0
|
|
20240118,152800,372900337550,19440,19440,19440,19440,0
|
|
20240118,152700,372900337550,19440,19440,19440,19440,0
|
|
20240118,152600,372900337550,19440,19440,19440,19440,0
|
|
20240118,152500,372900337550,19440,19440,19440,19440,0
|
|
20240118,152400,372900337550,19440,19440,19440,19440,0
|
|
20240118,152300,372900337550,19440,19440,19440,19440,0
|
|
20240118,152200,372900337550,19440,19440,19440,19440,0
|
|
20240118,152100,372900337550,19440,19440,19440,19440,0
|
|
20240118,152000,372900337550,19440,19440,19440,19440,0
|
|
20240118,151900,372900337550,19440,19440,19500,19420,20133
|
|
20240118,151800,372508458130,19430,19540,19550,19410,19077
|
|
20240118,151700,372136824930,19530,19430,19550,19430,10059
|
|
20240118,151600,371941003680,19440,19530,19550,19420,24604
|
|
20240118,151500,371461934150,19530,19560,19580,19520,9433
|
|
20240118,151400,371277455890,19570,19560,19590,19530,5882
|
|
20240118,151300,371162432870,19550,19640,19650,19540,10050
|
|
20240118,151200,370965446630,19650,19690,19740,19570,23905
|
|
20240118,151100,370495353210,19720,19570,19720,19550,36030
|
|
20240118,151000,369787573970,19570,19460,19570,19460,23973
|
|
20240118,150900,369319824700,19470,19470,19490,19420,14749
|
|
20240118,150800,369032707310,19470,19380,19470,19370,16410
|
|
20240118,150700,368714087220,19380,19360,19410,19360,12094
|
|
20240118,150600,368479622260,19370,19390,19400,19350,13356
|
|
20240118,150500,368220857730,19390,19350,19410,19350,7951
|
|
20240118,150400,368066735960,19350,19420,19430,19310,18414
|
|
20240118,150300,367710302930,19430,19400,19440,19400,11006
|
|
20240118,150200,367496623640,19410,19440,19450,19400,11600
|
|
20240118,150100,367271259210,19450,19400,19480,19360,15053
|
|
20240118,150000,366979074330,19400,19350,19450,19330,32097
|
|
20240118,145900,366356612600,19360,19350,19360,19250,70548
|
|
20240118,145800,364994390700,19360,19480,19490,19360,49645
|
|
20240118,145700,364031033120,19480,19550,19560,19360,68564
|
|
20240118,145600,362695959940,19550,19640,19660,19550,24653
|
|
20240118,145500,362212549190,19640,19780,19780,19640,9525
|
|
20240118,145400,362024775860,19780,19760,19790,19740,14490
|
|
20240118,145300,361738452430,19760,19710,19770,19640,18811
|
|
20240118,145200,361367476630,19710,19650,19710,19570,28930
|
|
20240118,145100,360800196810,19630,19590,19770,19590,62373
|
|
20240118,145000,359575387360,19630,19630,19630,19630,0
|
|
20240118,144900,359575387360,19630,19630,19630,19630,0
|
|
20240118,144800,359575387360,19630,19870,19870,19630,53441
|
|
20240118,144700,358520793000,19860,19860,19890,19860,3009
|
|
20240118,144600,358460992970,19870,19900,19910,19860,7800
|
|
20240118,144500,358305950690,19900,19950,19960,19900,6891
|
|
20240118,144400,358168716790,19950,19960,19960,19950,2944
|
|
20240118,144300,358109974440,19960,19990,19990,19960,3730
|
|
20240118,144200,358035452760,19990,19990,20000,19980,2510
|
|
20240118,144100,357985272790,20000,19950,20050,19920,6556
|
|
20240118,144000,357854244300,19940,19880,19970,19860,6714
|
|
20240118,143900,357720664660,19870,19930,19930,19870,5025
|
|
20240118,143800,357620675740,19930,20000,20000,19930,5865
|
|
20240118,143700,357503600550,20000,19990,20050,19970,5017
|
|
20240118,143600,357403289370,19990,20050,20050,19970,6586
|
|
20240118,143500,357271586150,20050,20050,20050,20000,2858
|
|
20240118,143400,357214360250,20050,19970,20050,19970,6452
|
|
20240118,143300,357085216390,19970,19950,19990,19950,4194
|
|
20240118,143200,357001449500,19990,19810,20000,19790,15557
|
|
20240118,143100,356692462330,19800,19830,19840,19800,20581
|
|
20240118,143000,356284750620,19830,19920,19920,19830,14952
|
|
20240118,142900,355987659960,19910,20050,20050,19910,6701
|
|
20240118,142800,355853799150,20000,20050,20100,20000,6534
|
|
20240118,142700,355722825950,20100,20000,20100,20000,5214
|
|
20240118,142600,355618328900,20000,20050,20100,19990,9192
|
|
20240118,142500,355434103660,20100,19960,20150,19950,24243
|
|
20240118,142400,354947932080,19960,19860,19960,19860,7174
|
|
20240118,142300,354805185210,19860,19900,19900,19850,16017
|
|
20240118,142200,354487029430,19900,19980,19980,19900,9077
|
|
20240118,142100,354306039770,19980,19980,20000,19980,3166
|
|
20240118,142000,354242763000,19990,19980,20050,19970,7954
|
|
20240118,141900,354083662670,19970,20050,20050,19960,7461
|
|
20240118,141800,353934545510,20050,19970,20100,19960,9003
|
|
20240118,141700,353754383240,19960,19880,20050,19870,17244
|
|
20240118,141600,353410169040,19870,19870,19920,19870,15804
|
|
20240118,141500,353095761640,19870,19930,19990,19850,26643
|
|
20240118,141400,352565616610,19930,19910,19990,19720,61332
|
|
20240118,141300,351348844250,19920,20050,20050,19910,78791
|
|
20240118,141200,349773676950,20050,20250,20250,20050,14763
|
|
20240118,141100,349476883200,20150,20200,20250,20150,3384
|
|
20240118,141000,349408505750,20200,20150,20200,20100,3074
|
|
20240118,140900,349346619100,20150,20150,20250,20150,4349
|
|
20240118,140800,349258903850,20200,20150,20250,20150,3351
|
|
20240118,140700,349191270400,20200,20100,20200,20100,5870
|
|
20240118,140600,349073008600,20100,20300,20350,20100,16333
|
|
20240118,140500,348742782100,20350,20400,20400,20300,2553
|
|
20240118,140400,348690864900,20350,20350,20450,20350,6186
|
|
20240118,140300,348564671150,20350,20350,20400,20300,6542
|
|
20240118,140200,348431622850,20350,20450,20450,20350,7704
|
|
20240118,140100,348274324300,20450,20350,20500,20250,15898
|
|
20240118,140000,347949826600,20300,20200,20350,20200,5838
|
|
20240118,135900,347831636650,20250,20250,20300,20200,3261
|
|
20240118,135800,347765623750,20300,20300,20300,20200,2926
|
|
20240118,135700,347706336350,20300,20350,20400,20250,12022
|
|
20240118,135600,347461932300,20350,20300,20350,20300,5253
|
|
20240118,135500,347355163500,20300,20200,20300,20200,3175
|
|
20240118,135400,347290921150,20200,20300,20300,20200,3961
|
|
20240118,135300,347210739500,20300,20250,20350,20200,12061
|
|
20240118,135200,346966250450,20250,20150,20250,20150,5298
|
|
20240118,135100,346859340850,20200,20250,20250,20150,7530
|
|
20240118,135000,346707116950,20200,20150,20300,20100,8628
|
|
20240118,134900,346532953050,20150,20050,20200,20050,9435
|
|
20240118,134800,346343200550,20100,20150,20200,20050,12706
|
|
20240118,134700,346087407050,20150,20100,20200,20050,7158
|
|
20240118,134600,345943391950,20100,20150,20200,20100,10166
|
|
20240118,134500,345738803450,20150,20350,20350,20100,15387
|
|
20240118,134400,345427936000,20300,20250,20350,20200,13100
|
|
20240118,134300,345162344850,20250,20100,20300,20100,14438
|
|
20240118,134200,344870719250,20150,20100,20150,20050,16915
|
|
20240118,134100,344531368950,20100,20100,20150,20050,14026
|
|
20240118,134000,344249379350,20150,20150,20200,20100,13578
|
|
20240118,133900,343975914650,20150,20050,20200,20050,20200
|
|
20240118,133800,343569962200,20100,20250,20300,20050,59412
|
|
20240118,133700,342374284350,20250,20250,20300,20250,10049
|
|
20240118,133600,342170655850,20300,20300,20300,20200,28643
|
|
20240118,133500,341591374550,20300,20450,20450,20250,33878
|
|
20240118,133400,340902983400,20400,20400,20450,20400,6430
|
|
20240118,133300,340771747250,20400,20400,20500,20400,4551
|
|
20240118,133200,340678783800,20400,20550,20550,20400,7573
|
|
20240118,133100,340523629650,20550,20600,20600,20500,9321
|
|
20240118,133000,340332075400,20550,20500,20600,20450,8400
|
|
20240118,132900,340159652900,20450,20450,20500,20400,4450
|
|
20240118,132800,340068667400,20450,20450,20500,20400,4716
|
|
20240118,132700,339972205500,20400,20350,20450,20350,5007
|
|
20240118,132600,339869970350,20350,20400,20450,20350,6353
|
|
20240118,132500,339740447700,20400,20400,20450,20350,9560
|
|
20240118,132400,339545619900,20400,20450,20500,20350,8094
|
|
20240118,132300,339380367850,20450,20450,20500,20450,3166
|
|
20240118,132200,339315562500,20450,20550,20550,20450,7731
|
|
20240118,132100,339157161950,20500,20350,20550,20350,7089
|
|
20240118,132000,339012342250,20350,20300,20450,20300,13398
|
|
20240118,131900,338739508550,20300,20550,20550,20300,29780
|
|
20240118,131800,338131999300,20550,20500,20600,20500,14954
|
|
20240118,131700,337824668750,20550,20300,20550,20250,31980
|
|
20240118,131600,337171809250,20350,20450,20500,20300,45193
|
|
20240118,131500,336250213350,20400,20700,20750,20400,57271
|
|
20240118,131400,335073780950,20700,20800,20800,20700,13312
|
|
20240118,131300,334797697850,20750,20750,20800,20750,3437
|
|
20240118,131200,334726354950,20800,20750,20800,20700,10683
|
|
20240118,131100,334504873600,20750,20800,20850,20750,10263
|
|
20240118,131000,334291391850,20800,20850,20850,20800,5371
|
|
20240118,130900,334179527600,20850,20750,20850,20700,8948
|
|
20240118,130800,333993750900,20700,20850,20900,20700,34517
|
|
20240118,130700,333276792550,20850,20950,20950,20850,19329
|
|
20240118,130600,332873072300,20900,20950,21000,20900,18376
|
|
20240118,130500,332488266100,20950,21050,21100,20950,11273
|
|
20240118,130400,332251606550,21050,20950,21100,20950,10030
|
|
20240118,130300,332040923550,20950,20950,21000,20850,9249
|
|
20240118,130200,331847281500,20950,21000,21000,20850,16578
|
|
20240118,130100,331500569250,21000,21050,21050,20950,13700
|
|
20240118,130000,331213104350,21050,21150,21200,20850,39032
|
|
20240118,125900,330394255050,21200,21050,21250,21000,78776
|
|
20240118,125800,328726629450,21050,20950,21050,20950,11729
|
|
20240118,125700,328480133300,21000,20950,21100,20900,32714
|
|
20240118,125600,327791785550,20950,21000,21000,20900,9513
|
|
20240118,125500,327592279900,21000,20850,21000,20800,12774
|
|
20240118,125400,327324937600,20850,20900,20900,20800,5871
|
|
20240118,125300,327202517950,20900,20900,20900,20850,3973
|
|
20240118,125200,327119595350,20900,20800,20900,20800,5667
|
|
20240118,125100,327001519800,20800,20900,20950,20800,12054
|
|
20240118,125000,326750417850,20950,21050,21100,20900,34528
|
|
20240118,124900,326024124650,21050,20850,21050,20800,30836
|
|
20240118,124800,325377651750,20850,20800,20850,20750,5656
|
|
20240118,124700,325259998850,20850,20800,20850,20750,4080
|
|
20240118,124600,325175105200,20800,20750,20850,20750,5286
|
|
20240118,124500,325065316750,20750,20900,20900,20700,15033
|
|
20240118,124400,324752986000,20900,20900,20900,20850,7131
|
|
20240118,124300,324604166150,20900,20800,20900,20800,5219
|
|
20240118,124200,324495401500,20800,20900,20950,20800,12635
|
|
20240118,124100,324231679400,20900,20850,20950,20750,11244
|
|
20240118,124000,323997740950,20800,20950,20950,20700,37580
|
|
20240118,123900,323215588750,20900,20900,20950,20900,6630
|
|
20240118,123800,323076922150,20950,20900,21000,20900,9629
|
|
20240118,123700,322875153200,20900,21100,21100,20900,11418
|
|
20240118,123600,322635617000,21050,20950,21100,20950,16746
|
|
20240118,123500,322283028850,20950,21000,21000,20900,13643
|
|
20240118,123400,321997372850,20950,21000,21150,20950,25732
|
|
20240118,123300,321455764200,21000,21050,21100,20900,25556
|
|
20240118,123200,320919676250,21050,21100,21150,21000,24128
|
|
20240118,123100,320410797100,21100,21250,21250,21000,37176
|
|
20240118,123000,319625037500,21250,20900,21300,20900,76636
|
|
20240118,122900,318003898750,20950,20850,20950,20800,11487
|
|
20240118,122800,317764257750,20900,20900,21000,20850,22818
|
|
20240118,122700,317286698800,20900,21150,21150,20900,33730
|
|
20240118,122600,316576807450,21150,21000,21150,20900,40242
|
|
20240118,122500,315730655350,20950,20750,21100,20700,40297
|
|
20240118,122400,314885796450,20750,20700,20750,20650,8636
|
|
20240118,122300,314707253200,20700,20750,20750,20650,19191
|
|
20240118,122200,314310029400,20750,20800,20850,20700,13316
|
|
20240118,122100,314033573050,20800,20850,20950,20750,33248
|
|
20240118,122000,313339176350,20900,20700,20900,20650,32900
|
|
20240118,121900,312654132600,20650,20750,20750,20650,13685
|
|
20240118,121800,312370857450,20700,20750,20750,20600,34041
|
|
20240118,121700,311667711700,20750,20800,20850,20600,43956
|
|
20240118,121600,310757692800,20750,20950,21000,20700,61770
|
|
20240118,121500,309472006800,20950,21000,21300,20950,82637
|
|
20240118,121400,307726255550,21000,21150,21150,20900,70746
|
|
20240118,121300,306237629350,21150,21000,21250,20950,171276
|
|
20240118,121200,302620616150,20950,20650,21100,20600,176341
|
|
20240118,121100,298928919000,20650,20450,20650,20450,17633
|
|
20240118,121000,298566504700,20500,20400,20500,20350,19812
|
|
20240118,120900,298161045100,20400,20250,20400,20250,5058
|
|
20240118,120800,298058206600,20250,20250,20300,20200,5683
|
|
20240118,120700,297943137350,20250,20250,20350,20250,4681
|
|
20240118,120600,297848225600,20300,20300,20350,20250,2664
|
|
20240118,120500,297794150000,20350,20350,20350,20250,4790
|
|
20240118,120400,297696928700,20350,20300,20400,20300,7511
|
|
20240118,120300,297544131200,20300,20150,20300,20150,5996
|
|
20240118,120200,297422826600,20150,20250,20250,20150,12237
|
|
20240118,120100,297176046550,20200,20200,20300,20200,6068
|
|
20240118,120000,297053362800,20250,20300,20300,20200,7864
|
|
20240118,115900,296894269100,20300,20200,20350,20200,4555
|
|
20240118,115800,296801868300,20250,20200,20300,20200,17096
|
|
20240118,115700,296456174200,20250,20300,20350,20200,19486
|
|
20240118,115600,296061318300,20300,20350,20400,20300,5846
|
|
20240118,115500,295942392750,20350,20400,20400,20250,17496
|
|
20240118,115400,295587068500,20400,20450,20450,20350,3221
|
|
20240118,115300,295521351200,20450,20500,20500,20400,4167
|
|
20240118,115200,295436125550,20500,20400,20500,20300,14118
|
|
20240118,115100,295148659200,20350,20500,20500,20350,10272
|
|
20240118,115000,294939102050,20500,20500,20550,20450,3898
|
|
20240118,114900,294859179600,20500,20600,20600,20400,9210
|
|
20240118,114800,294670576750,20600,20500,20600,20450,6402
|
|
20240118,114700,294539014500,20500,20450,20500,20400,8367
|
|
20240118,114600,294367950550,20450,20400,20550,20400,6016
|
|
20240118,114500,294244949650,20400,20500,20500,20400,6497
|
|
20240118,114400,294112114750,20500,20500,20550,20400,9737
|
|
20240118,114300,293912923900,20500,20600,20600,20500,11422
|
|
20240118,114200,293678474000,20600,20650,20650,20550,6334
|
|
20240118,114100,293547972300,20650,20750,20750,20550,13703
|
|
20240118,114000,293265716100,20700,20750,20850,20700,29772
|
|
20240118,113900,292647016550,20700,20650,20800,20600,26752
|
|
20240118,113800,292092396950,20650,20550,20650,20450,18657
|
|
20240118,113700,291708464200,20550,20400,20600,20400,28832
|
|
20240118,113600,291117826250,20400,20300,20400,20250,12726
|
|
20240118,113500,290859193000,20300,20400,20400,20300,9175
|
|
20240118,113400,290672449600,20400,20350,20450,20350,9445
|
|
20240118,113300,290479782600,20400,20450,20450,20250,28614
|
|
20240118,113200,289898273750,20450,20500,20550,20400,9615
|
|
20240118,113100,289701338800,20500,20550,20550,20450,6556
|
|
20240118,113000,289566907750,20500,20550,20600,20350,27362
|
|
20240118,112900,289007754450,20550,20650,20650,20450,14268
|
|
20240118,112800,288714389250,20650,20700,20750,20650,12414
|
|
20240118,112700,288457755600,20700,20500,20700,20400,29322
|
|
20240118,112600,287855359350,20500,20600,20650,20450,19452
|
|
20240118,112500,287456310550,20600,20600,20650,20550,21078
|
|
20240118,112400,287022573300,20600,20700,20750,20550,21113
|
|
20240118,112300,286586561450,20750,20900,20900,20700,13757
|
|
20240118,112200,286300606900,20850,20650,20900,20650,27700
|
|
20240118,112100,285724334400,20700,20800,20850,20650,37032
|
|
20240118,112000,284955204900,20800,20950,20950,20800,44416
|
|
20240118,111900,284028208900,20950,20700,21000,20700,88986
|
|
20240118,111800,282168913100,20750,20550,20800,20550,39090
|
|
20240118,111700,281358935500,20550,20750,20750,20550,46341
|
|
20240118,111600,280402228350,20750,20750,20850,20650,77310
|
|
20240118,111500,278796703250,20700,20600,20800,20550,113046
|
|
20240118,111400,276458167850,20600,20400,20600,20400,57229
|
|
20240118,111300,275285098000,20450,20350,20450,20350,35050
|
|
20240118,111200,274569854200,20400,20200,20400,20150,40045
|
|
20240118,111100,273756062300,20200,20200,20200,20100,7520
|
|
20240118,111000,273604326550,20150,20050,20200,20000,6738
|
|
20240118,110900,273468807400,20050,20100,20100,20000,5912
|
|
20240118,110800,273350316150,20050,20200,20200,20000,13857
|
|
20240118,110700,273071297400,20200,20250,20250,20150,16739
|
|
20240118,110600,272733074300,20200,20100,20300,20050,44144
|
|
20240118,110500,271842336650,20050,19940,20150,19910,45082
|
|
20240118,110400,270940696990,19930,20000,20050,19900,50336
|
|
20240118,110300,269936835930,20050,19950,20100,19950,34465
|
|
20240118,110200,269246838840,19950,20200,20200,19950,72628
|
|
20240118,110100,267792378690,20150,20250,20300,20150,13685
|
|
20240118,110000,267515884240,20250,20350,20350,20200,8945
|
|
20240118,105900,267334594890,20300,20400,20400,20300,7861
|
|
20240118,105800,267174821540,20400,20300,20400,20300,7553
|
|
20240118,105700,267020990990,20350,20300,20350,20300,4718
|
|
20240118,105600,266925037090,20300,20200,20350,20200,8204
|
|
20240118,105500,266758750890,20250,20350,20350,20200,13987
|
|
20240118,105400,266475265040,20300,20350,20350,20300,3991
|
|
20240118,105300,266394105590,20350,20400,20400,20300,17060
|
|
20240118,105200,266046819140,20400,20250,20400,20200,17898
|
|
20240118,105100,265683779640,20250,20400,20450,20250,22676
|
|
20240118,105000,265222821090,20450,20350,20450,20300,15395
|
|
20240118,104900,264909432540,20350,20300,20450,20250,28002
|
|
20240118,104800,264339390040,20300,20300,20300,20250,11572
|
|
20240118,104700,264104711340,20300,20300,20400,20250,54585
|
|
20240118,104600,262995002140,20300,20200,20300,20200,29390
|
|
20240118,104500,262399570440,20200,20050,20250,20000,50660
|
|
20240118,104400,261380713340,20000,20150,20150,20000,62506
|
|
20240118,104300,260127027290,20150,20250,20250,20150,15515
|
|
20240118,104200,259814008940,20200,20150,20250,20150,8613
|
|
20240118,104100,259639965640,20150,20250,20300,20150,22294
|
|
20240118,104000,259188574640,20250,20200,20300,20150,17467
|
|
20240118,103900,258835266940,20200,20150,20200,20100,20239
|
|
20240118,103800,258427108690,20150,20350,20350,20150,43687
|
|
20240118,103700,257543591590,20350,20100,20350,20100,47436
|
|
20240118,103600,256583259690,20100,20250,20300,20100,107428
|
|
20240118,103500,254415869290,20250,20450,20450,20250,64639
|
|
20240118,103400,253103493690,20400,20450,20500,20400,18400
|
|
20240118,103300,252727291490,20500,20350,20500,20350,44693
|
|
20240118,103200,251813240140,20350,20450,20500,20300,70641
|
|
20240118,103100,250374237040,20450,20750,20750,20450,74056
|
|
20240118,103000,248852788440,20750,20750,20850,20700,16850
|
|
20240118,102900,248502547290,20750,20700,20850,20650,31329
|
|
20240118,102800,247851537640,20700,20700,20750,20600,50945
|
|
20240118,102700,246799505340,20700,20900,20950,20650,41996
|
|
20240118,102600,245926710490,20900,21100,21100,20900,13100
|
|
20240118,102500,245651937290,21050,21050,21100,21000,12765
|
|
20240118,102400,245383100740,21000,21000,21050,20950,12001
|
|
20240118,102300,245131234690,21000,20850,21000,20850,15195
|
|
20240118,102200,244812736140,20850,20950,20950,20850,12528
|
|
20240118,102100,244550797390,20900,20800,20950,20800,20808
|
|
20240118,102000,244117545240,20850,20950,21000,20800,17199
|
|
20240118,101900,243758051390,21000,21050,21100,20850,16889
|
|
20240118,101800,243404136840,21000,21300,21300,21000,27928
|
|
20240118,101700,242813031840,21300,21050,21300,21050,19904
|
|
20240118,101600,242391896240,21100,21000,21100,20950,24569
|
|
20240118,101500,241874692740,21000,20850,21000,20750,22965
|
|
20240118,101400,241396514290,20800,20900,20950,20800,14975
|
|
20240118,101300,241084144590,20950,21050,21150,20900,14298
|
|
20240118,101200,240784187590,21100,20900,21150,20850,22059
|
|
20240118,101100,240321035640,20850,21100,21100,20800,42154
|
|
20240118,101000,239438112490,21100,21300,21350,21000,34023
|
|
20240118,100900,238716946540,21300,21200,21450,21200,61059
|
|
20240118,100800,237414592590,21250,21250,21250,21150,17860
|
|
20240118,100700,237035723240,21250,21350,21400,21100,69910
|
|
20240118,100600,235548355090,21350,21100,21350,21050,112057
|
|
20240118,100500,233172553190,21100,20700,21100,20600,66758
|
|
20240118,100400,231778593340,20650,20700,20800,20650,32169
|
|
20240118,100300,231112583590,20700,20850,20900,20650,48353
|
|
20240118,100200,230109015590,20850,20950,20950,20850,37609
|
|
20240118,100100,229323393790,20950,20700,21000,20650,88515
|
|
20240118,100000,227479813140,20650,21100,21100,20550,223844
|
|
20240118,095900,222837137940,21050,21150,21200,21000,37993
|
|
20240118,095800,222036299040,21150,21150,21300,21150,23452
|
|
20240118,095700,221538806140,21200,21250,21300,21150,23223
|
|
20240118,095600,221046107890,21250,21450,21450,21250,30851
|
|
20240118,095500,220386632340,21400,21250,21450,21250,53896
|
|
20240118,095400,219235026640,21250,21050,21300,21050,31424
|
|
20240118,095300,218570076890,21050,21050,21150,21050,45964
|
|
20240118,095200,217600447840,21050,21400,21450,21000,76140
|
|
20240118,095100,215984922240,21400,21150,21450,21000,119802
|
|
20240118,095000,213443042440,21150,21400,21450,21100,150839
|
|
20240118,094900,210241890890,21400,21550,21600,21350,73910
|
|
20240118,094800,208657395990,21600,21850,21900,21550,63420
|
|
20240118,094700,207279938890,21850,21750,21900,21700,93807
|
|
20240118,094600,205231048340,21750,21500,21850,21400,170970
|
|
20240118,094500,201523199840,21450,21650,21650,21400,95891
|
|
20240118,094400,199461623140,21600,21700,21800,21500,85281
|
|
20240118,094300,197619252640,21700,21700,21850,21600,105555
|
|
20240118,094200,195324384990,21750,21900,22000,21650,149029
|
|
20240118,094100,192075361890,21900,22150,22150,21850,142940
|
|
20240118,094000,188927460390,22050,22050,22300,22000,233205
|
|
20240118,093900,183761099890,22000,21800,22250,21750,341457
|
|
20240118,093800,176253721540,21800,21800,21800,21800,0
|
|
20240118,093700,176253721540,21800,21800,21800,21800,0
|
|
20240118,093600,176253721540,21800,21450,21800,21450,399053
|
|
20240118,093500,167585248740,21500,20950,21600,20900,151360
|
|
20240118,093400,164346418040,21000,21200,21200,20900,73742
|
|
20240118,093300,162791831640,21150,21300,21350,20800,203189
|
|
20240118,093200,158516563790,21300,21500,21550,21150,89093
|
|
20240118,093100,156618635940,21550,21400,21600,21400,59299
|
|
20240118,093000,155342982890,21400,21550,21650,21400,117000
|
|
20240118,092900,152822187240,21500,21100,21650,21100,124945
|
|
20240118,092800,150141995440,21100,21500,21500,21050,148053
|
|
20240118,092700,146993355340,21500,21450,21700,21400,201532
|
|
20240118,092600,142642969740,21450,21250,21600,21200,208548
|
|
20240118,092500,138167258290,21200,21550,21600,21050,227956
|
|
20240118,092400,133306504340,21500,21400,21600,21300,449516
|
|
20240118,092300,123654097040,21350,20350,21450,20300,556763
|
|
20240118,092200,111985959640,20300,20400,20450,20000,93824
|
|
20240118,092100,110091822540,20400,20500,20550,20100,131760
|
|
20240118,092000,107407424940,20550,20250,20600,20150,216805
|
|
20240118,091900,102976767690,20200,19960,20450,19950,218207
|
|
20240118,091800,98561885630,19950,19780,20050,19770,67273
|
|
20240118,091700,97219067740,19790,19920,20050,19750,96901
|
|
20240118,091600,95291488200,19910,20050,20050,19820,99433
|
|
20240118,091500,93309827010,20050,19780,20100,19780,179704
|
|
20240118,091400,89720303740,19790,20100,20250,19630,351590
|
|
20240118,091300,82732940460,20100,20450,20450,19860,336475
|
|
20240118,091200,75963663840,20350,21200,21300,20000,434417
|
|
20240118,091100,66921601640,21200,20600,21300,20600,538025
|
|
20240118,091000,55645450390,20650,20550,20650,20200,353980
|
|
20240118,090900,48416419440,20550,20050,20650,20050,553663
|
|
20240118,090800,37169189640,20100,19850,20300,19800,512847
|
|
20240118,090700,26917864830,19720,19720,19720,19720,0
|
|
20240118,090600,26917864830,19720,19340,19720,19330,253134
|
|
20240118,090500,21965964260,19340,18910,19440,18900,481824
|
|
20240118,090400,12722234640,18900,18170,18950,18160,216174
|
|
20240118,090300,8674762060,18200,18730,18740,18130,111853
|
|
20240118,090200,6611942770,18730,18520,18760,18430,129517
|
|
20240118,090100,4204968500,18530,18370,18540,18090,69226
|
|
20240118,090000,2936871000,18370,17930,18480,17930,158825
|