743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,212000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,211900,46016331000,219500,219500,219500,219500,0
|
|
20240118,211800,46016331000,219500,219500,219500,219500,0
|
|
20240118,211700,46016331000,219500,219500,219500,219500,0
|
|
20240118,211600,46016331000,219500,219500,219500,219500,0
|
|
20240118,211500,46016331000,219500,219500,219500,219500,0
|
|
20240118,211400,46016331000,219500,219500,219500,219500,0
|
|
20240118,211300,46016331000,219500,219500,219500,219500,0
|
|
20240118,211200,46016331000,219500,219500,219500,219500,0
|
|
20240118,211100,46016331000,219500,219500,219500,219500,0
|
|
20240118,211000,46016331000,219500,219500,219500,219500,0
|
|
20240118,210900,46016331000,219500,219500,219500,219500,0
|
|
20240118,210800,46016331000,219500,219500,219500,219500,0
|
|
20240118,210700,46016331000,219500,219500,219500,219500,0
|
|
20240118,210600,46016331000,219500,219500,219500,219500,0
|
|
20240118,210500,46016331000,219500,219500,219500,219500,0
|
|
20240118,210400,46016331000,219500,219500,219500,219500,0
|
|
20240118,210300,46016331000,219500,219500,219500,219500,0
|
|
20240118,210200,46016331000,219500,219500,219500,219500,0
|
|
20240118,210100,46016331000,219500,219500,219500,219500,0
|
|
20240118,210000,46016331000,219500,219500,219500,219500,0
|
|
20240118,205900,46016331000,219500,219500,219500,219500,0
|
|
20240118,205800,46016331000,219500,219500,219500,219500,0
|
|
20240118,205700,46016331000,219500,219500,219500,219500,0
|
|
20240118,205600,46016331000,219500,219500,219500,219500,0
|
|
20240118,205500,46016331000,219500,219500,219500,219500,0
|
|
20240118,205400,46016331000,219500,219500,219500,219500,0
|
|
20240118,205300,46016331000,219500,219500,219500,219500,0
|
|
20240118,205200,46016331000,219500,219500,219500,219500,0
|
|
20240118,205100,46016331000,219500,219500,219500,219500,0
|
|
20240118,205000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,204900,46016331000,219500,219500,219500,219500,0
|
|
20240118,204800,46016331000,219500,219500,219500,219500,0
|
|
20240118,204700,46016331000,219500,219500,219500,219500,0
|
|
20240118,204600,46016331000,219500,219500,219500,219500,0
|
|
20240118,204500,46016331000,219500,219500,219500,219500,0
|
|
20240118,204400,46016331000,219500,219500,219500,219500,0
|
|
20240118,204300,46016331000,219500,219500,219500,219500,0
|
|
20240118,204200,46016331000,219500,219500,219500,219500,0
|
|
20240118,204100,46016331000,219500,219500,219500,219500,0
|
|
20240118,204000,46016331000,219500,219500,219500,219500,0
|
|
20240118,203900,46016331000,219500,219500,219500,219500,0
|
|
20240118,203800,46016331000,219500,219500,219500,219500,0
|
|
20240118,203700,46016331000,219500,219500,219500,219500,0
|
|
20240118,203600,46016331000,219500,219500,219500,219500,0
|
|
20240118,203500,46016331000,219500,219500,219500,219500,0
|
|
20240118,203400,46016331000,219500,219500,219500,219500,0
|
|
20240118,203300,46016331000,219500,219500,219500,219500,0
|
|
20240118,203200,46016331000,219500,219500,219500,219500,0
|
|
20240118,203100,46016331000,219500,219500,219500,219500,0
|
|
20240118,203000,46016331000,219500,219500,219500,219500,0
|
|
20240118,202900,46016331000,219500,219500,219500,219500,0
|
|
20240118,202800,46016331000,219500,219500,219500,219500,0
|
|
20240118,202700,46016331000,219500,219500,219500,219500,0
|
|
20240118,202600,46016331000,219500,219500,219500,219500,0
|
|
20240118,202500,46016331000,219500,219500,219500,219500,0
|
|
20240118,202400,46016331000,219500,219500,219500,219500,0
|
|
20240118,202300,46016331000,219500,219500,219500,219500,0
|
|
20240118,202200,46016331000,219500,219500,219500,219500,0
|
|
20240118,202100,46016331000,219500,219500,219500,219500,0
|
|
20240118,202000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,201900,46016331000,219500,219500,219500,219500,0
|
|
20240118,201800,46016331000,219500,219500,219500,219500,0
|
|
20240118,201700,46016331000,219500,219500,219500,219500,0
|
|
20240118,201600,46016331000,219500,219500,219500,219500,0
|
|
20240118,201500,46016331000,219500,219500,219500,219500,0
|
|
20240118,201400,46016331000,219500,219500,219500,219500,0
|
|
20240118,201300,46016331000,219500,219500,219500,219500,0
|
|
20240118,201200,46016331000,219500,219500,219500,219500,0
|
|
20240118,201100,46016331000,219500,219500,219500,219500,0
|
|
20240118,201000,46016331000,219500,219500,219500,219500,0
|
|
20240118,200900,46016331000,219500,219500,219500,219500,0
|
|
20240118,200800,46016331000,219500,219500,219500,219500,0
|
|
20240118,200700,46016331000,219500,219500,219500,219500,0
|
|
20240118,200600,46016331000,219500,219500,219500,219500,0
|
|
20240118,200500,46016331000,219500,219500,219500,219500,0
|
|
20240118,200400,46016331000,219500,219500,219500,219500,0
|
|
20240118,200300,46016331000,219500,219500,219500,219500,0
|
|
20240118,200200,46016331000,219500,219500,219500,219500,0
|
|
20240118,200100,46016331000,219500,219500,219500,219500,0
|
|
20240118,200000,46016331000,219500,219500,219500,219500,0
|
|
20240118,195900,46016331000,219500,219500,219500,219500,0
|
|
20240118,195800,46016331000,219500,219500,219500,219500,0
|
|
20240118,195700,46016331000,219500,219500,219500,219500,0
|
|
20240118,195600,46016331000,219500,219500,219500,219500,0
|
|
20240118,195500,46016331000,219500,219500,219500,219500,0
|
|
20240118,195400,46016331000,219500,219500,219500,219500,0
|
|
20240118,195300,46016331000,219500,219500,219500,219500,0
|
|
20240118,195200,46016331000,219500,219500,219500,219500,0
|
|
20240118,195100,46016331000,219500,219500,219500,219500,0
|
|
20240118,195000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,194900,46016331000,219500,219500,219500,219500,0
|
|
20240118,194800,46016331000,219500,219500,219500,219500,0
|
|
20240118,194700,46016331000,219500,219500,219500,219500,0
|
|
20240118,194600,46016331000,219500,219500,219500,219500,0
|
|
20240118,194500,46016331000,219500,219500,219500,219500,0
|
|
20240118,194400,46016331000,219500,219500,219500,219500,0
|
|
20240118,194300,46016331000,219500,219500,219500,219500,0
|
|
20240118,194200,46016331000,219500,219500,219500,219500,0
|
|
20240118,194100,46016331000,219500,219500,219500,219500,0
|
|
20240118,194000,46016331000,219500,219500,219500,219500,0
|
|
20240118,193900,46016331000,219500,219500,219500,219500,0
|
|
20240118,193800,46016331000,219500,219500,219500,219500,0
|
|
20240118,193700,46016331000,219500,219500,219500,219500,0
|
|
20240118,193600,46016331000,219500,219500,219500,219500,0
|
|
20240118,193500,46016331000,219500,219500,219500,219500,0
|
|
20240118,193400,46016331000,219500,219500,219500,219500,0
|
|
20240118,193300,46016331000,219500,219500,219500,219500,0
|
|
20240118,193200,46016331000,219500,219500,219500,219500,0
|
|
20240118,193100,46016331000,219500,219500,219500,219500,0
|
|
20240118,193000,46016331000,219500,219500,219500,219500,0
|
|
20240118,192900,46016331000,219500,219500,219500,219500,0
|
|
20240118,192800,46016331000,219500,219500,219500,219500,0
|
|
20240118,192700,46016331000,219500,219500,219500,219500,0
|
|
20240118,192600,46016331000,219500,219500,219500,219500,0
|
|
20240118,192500,46016331000,219500,219500,219500,219500,0
|
|
20240118,192400,46016331000,219500,219500,219500,219500,0
|
|
20240118,192300,46016331000,219500,219500,219500,219500,0
|
|
20240118,192200,46016331000,219500,219500,219500,219500,0
|
|
20240118,192100,46016331000,219500,219500,219500,219500,0
|
|
20240118,192000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,191900,46016331000,219500,219500,219500,219500,0
|
|
20240118,191800,46016331000,219500,219500,219500,219500,0
|
|
20240118,191700,46016331000,219500,219500,219500,219500,0
|
|
20240118,191600,46016331000,219500,219500,219500,219500,0
|
|
20240118,191500,46016331000,219500,219500,219500,219500,0
|
|
20240118,191400,46016331000,219500,219500,219500,219500,0
|
|
20240118,191300,46016331000,219500,219500,219500,219500,0
|
|
20240118,191200,46016331000,219500,219500,219500,219500,0
|
|
20240118,191100,46016331000,219500,219500,219500,219500,0
|
|
20240118,191000,46016331000,219500,219500,219500,219500,0
|
|
20240118,190900,46016331000,219500,219500,219500,219500,0
|
|
20240118,190800,46016331000,219500,219500,219500,219500,0
|
|
20240118,190700,46016331000,219500,219500,219500,219500,0
|
|
20240118,190600,46016331000,219500,219500,219500,219500,0
|
|
20240118,190500,46016331000,219500,219500,219500,219500,0
|
|
20240118,190400,46016331000,219500,219500,219500,219500,0
|
|
20240118,190300,46016331000,219500,219500,219500,219500,0
|
|
20240118,190200,46016331000,219500,219500,219500,219500,0
|
|
20240118,190100,46016331000,219500,219500,219500,219500,0
|
|
20240118,190000,46016331000,219500,219500,219500,219500,0
|
|
20240118,185900,46016331000,219500,219500,219500,219500,0
|
|
20240118,185800,46016331000,219500,219500,219500,219500,0
|
|
20240118,185700,46016331000,219500,219500,219500,219500,0
|
|
20240118,185600,46016331000,219500,219500,219500,219500,0
|
|
20240118,185500,46016331000,219500,219500,219500,219500,0
|
|
20240118,185400,46016331000,219500,219500,219500,219500,0
|
|
20240118,185300,46016331000,219500,219500,219500,219500,0
|
|
20240118,185200,46016331000,219500,219500,219500,219500,0
|
|
20240118,185100,46016331000,219500,219500,219500,219500,0
|
|
20240118,185000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,184900,46016331000,219500,219500,219500,219500,0
|
|
20240118,184800,46016331000,219500,219500,219500,219500,0
|
|
20240118,184700,46016331000,219500,219500,219500,219500,0
|
|
20240118,184600,46016331000,219500,219500,219500,219500,0
|
|
20240118,184500,46016331000,219500,219500,219500,219500,0
|
|
20240118,184400,46016331000,219500,219500,219500,219500,0
|
|
20240118,184300,46016331000,219500,219500,219500,219500,0
|
|
20240118,184200,46016331000,219500,219500,219500,219500,0
|
|
20240118,184100,46016331000,219500,219500,219500,219500,0
|
|
20240118,184000,46016331000,219500,219500,219500,219500,0
|
|
20240118,183900,46016331000,219500,219500,219500,219500,0
|
|
20240118,183800,46016331000,219500,219500,219500,219500,0
|
|
20240118,183700,46016331000,219500,219500,219500,219500,0
|
|
20240118,183600,46016331000,219500,219500,219500,219500,0
|
|
20240118,183500,46016331000,219500,219500,219500,219500,0
|
|
20240118,183400,46016331000,219500,219500,219500,219500,0
|
|
20240118,183300,46016331000,219500,219500,219500,219500,0
|
|
20240118,183200,46016331000,219500,219500,219500,219500,0
|
|
20240118,183100,46016331000,219500,219500,219500,219500,0
|
|
20240118,183000,46016331000,219500,219500,219500,219500,0
|
|
20240118,182900,46016331000,219500,219500,219500,219500,0
|
|
20240118,182800,46016331000,219500,219500,219500,219500,0
|
|
20240118,182700,46016331000,219500,219500,219500,219500,0
|
|
20240118,182600,46016331000,219500,219500,219500,219500,0
|
|
20240118,182500,46016331000,219500,219500,219500,219500,0
|
|
20240118,182400,46016331000,219500,219500,219500,219500,0
|
|
20240118,182300,46016331000,219500,219500,219500,219500,0
|
|
20240118,182200,46016331000,219500,219500,219500,219500,0
|
|
20240118,182100,46016331000,219500,219500,219500,219500,0
|
|
20240118,182000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,181900,46016331000,219500,219500,219500,219500,0
|
|
20240118,181800,46016331000,219500,219500,219500,219500,0
|
|
20240118,181700,46016331000,219500,219500,219500,219500,0
|
|
20240118,181600,46016331000,219500,219500,219500,219500,0
|
|
20240118,181500,46016331000,219500,219500,219500,219500,0
|
|
20240118,181400,46016331000,219500,219500,219500,219500,0
|
|
20240118,181300,46016331000,219500,219500,219500,219500,0
|
|
20240118,181200,46016331000,219500,219500,219500,219500,0
|
|
20240118,181100,46016331000,219500,219500,219500,219500,0
|
|
20240118,181000,46016331000,219500,219500,219500,219500,0
|
|
20240118,180900,46016331000,219500,219500,219500,219500,0
|
|
20240118,180800,46016331000,219500,219500,219500,219500,0
|
|
20240118,180700,46016331000,219500,219500,219500,219500,0
|
|
20240118,180600,46016331000,219500,219500,219500,219500,0
|
|
20240118,180500,46016331000,219500,219500,219500,219500,0
|
|
20240118,180400,46016331000,219500,219500,219500,219500,0
|
|
20240118,180300,46016331000,219500,219500,219500,219500,0
|
|
20240118,180200,46016331000,219500,219500,219500,219500,0
|
|
20240118,180100,46016331000,219500,219500,219500,219500,0
|
|
20240118,180000,46016331000,219500,219500,219500,219500,0
|
|
20240118,175900,46016331000,219500,219500,219500,219500,0
|
|
20240118,175800,46016331000,219500,219500,219500,219500,0
|
|
20240118,175700,46016331000,219500,219500,219500,219500,0
|
|
20240118,175600,46016331000,219500,219500,219500,219500,0
|
|
20240118,175500,46016331000,219500,219500,219500,219500,0
|
|
20240118,175400,46016331000,219500,219500,219500,219500,0
|
|
20240118,175300,46016331000,219500,219500,219500,219500,0
|
|
20240118,175200,46016331000,219500,219500,219500,219500,0
|
|
20240118,175100,46016331000,219500,219500,219500,219500,0
|
|
20240118,175000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,174900,46016331000,219500,219500,219500,219500,0
|
|
20240118,174800,46016331000,219500,219500,219500,219500,0
|
|
20240118,174700,46016331000,219500,219500,219500,219500,0
|
|
20240118,174600,46016331000,219500,219500,219500,219500,0
|
|
20240118,174500,46016331000,219500,219500,219500,219500,0
|
|
20240118,174400,46016331000,219500,219500,219500,219500,0
|
|
20240118,174300,46016331000,219500,219500,219500,219500,0
|
|
20240118,174200,46016331000,219500,219500,219500,219500,0
|
|
20240118,174100,46016331000,219500,219500,219500,219500,0
|
|
20240118,174000,46016331000,219500,219500,219500,219500,0
|
|
20240118,173900,46016331000,219500,219500,219500,219500,0
|
|
20240118,173800,46016331000,219500,219500,219500,219500,0
|
|
20240118,173700,46016331000,219500,219500,219500,219500,0
|
|
20240118,173600,46016331000,219500,219500,219500,219500,0
|
|
20240118,173500,46016331000,219500,219500,219500,219500,0
|
|
20240118,173400,46016331000,219500,219500,219500,219500,0
|
|
20240118,173300,46016331000,219500,219500,219500,219500,0
|
|
20240118,173200,46016331000,219500,219500,219500,219500,0
|
|
20240118,173100,46016331000,219500,219500,219500,219500,0
|
|
20240118,173000,46016331000,219500,219500,219500,219500,0
|
|
20240118,172900,46016331000,219500,219500,219500,219500,0
|
|
20240118,172800,46016331000,219500,219500,219500,219500,0
|
|
20240118,172700,46016331000,219500,219500,219500,219500,0
|
|
20240118,172600,46016331000,219500,219500,219500,219500,0
|
|
20240118,172500,46016331000,219500,219500,219500,219500,0
|
|
20240118,172400,46016331000,219500,219500,219500,219500,0
|
|
20240118,172300,46016331000,219500,219500,219500,219500,0
|
|
20240118,172200,46016331000,219500,219500,219500,219500,0
|
|
20240118,172100,46016331000,219500,219500,219500,219500,0
|
|
20240118,172000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,171900,46016331000,219500,219500,219500,219500,0
|
|
20240118,171800,46016331000,219500,219500,219500,219500,0
|
|
20240118,171700,46016331000,219500,219500,219500,219500,0
|
|
20240118,171600,46016331000,219500,219500,219500,219500,0
|
|
20240118,171500,46016331000,219500,219500,219500,219500,0
|
|
20240118,171400,46016331000,219500,219500,219500,219500,0
|
|
20240118,171300,46016331000,219500,219500,219500,219500,0
|
|
20240118,171200,46016331000,219500,219500,219500,219500,0
|
|
20240118,171100,46016331000,219500,219500,219500,219500,0
|
|
20240118,171000,46016331000,219500,219500,219500,219500,0
|
|
20240118,170900,46016331000,219500,219500,219500,219500,0
|
|
20240118,170800,46016331000,219500,219500,219500,219500,0
|
|
20240118,170700,46016331000,219500,219500,219500,219500,0
|
|
20240118,170600,46016331000,219500,219500,219500,219500,0
|
|
20240118,170500,46016331000,219500,219500,219500,219500,0
|
|
20240118,170400,46016331000,219500,219500,219500,219500,0
|
|
20240118,170300,46016331000,219500,219500,219500,219500,0
|
|
20240118,170200,46016331000,219500,219500,219500,219500,0
|
|
20240118,170100,46016331000,219500,219500,219500,219500,0
|
|
20240118,170000,46016331000,219500,219500,219500,219500,0
|
|
20240118,165900,46016331000,219500,219500,219500,219500,0
|
|
20240118,165800,46016331000,219500,219500,219500,219500,0
|
|
20240118,165700,46016331000,219500,219500,219500,219500,0
|
|
20240118,165600,46016331000,219500,219500,219500,219500,0
|
|
20240118,165500,46016331000,219500,219500,219500,219500,0
|
|
20240118,165400,46016331000,219500,219500,219500,219500,0
|
|
20240118,165300,46016331000,219500,219500,219500,219500,0
|
|
20240118,165200,46016331000,219500,219500,219500,219500,0
|
|
20240118,165100,46016331000,219500,219500,219500,219500,0
|
|
20240118,165000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,164900,46016331000,219500,219500,219500,219500,0
|
|
20240118,164800,46016331000,219500,219500,219500,219500,0
|
|
20240118,164700,46016331000,219500,219500,219500,219500,0
|
|
20240118,164600,46016331000,219500,219500,219500,219500,0
|
|
20240118,164500,46016331000,219500,219500,219500,219500,0
|
|
20240118,164400,46016331000,219500,219500,219500,219500,0
|
|
20240118,164300,46016331000,219500,219500,219500,219500,0
|
|
20240118,164200,46016331000,219500,219500,219500,219500,0
|
|
20240118,164100,46016331000,219500,219500,219500,219500,0
|
|
20240118,164000,46016331000,219500,219500,219500,219500,0
|
|
20240118,163900,46016331000,219500,219500,219500,219500,0
|
|
20240118,163800,46016331000,219500,219500,219500,219500,0
|
|
20240118,163700,46016331000,219500,219500,219500,219500,0
|
|
20240118,163600,46016331000,219500,219500,219500,219500,0
|
|
20240118,163500,46016331000,219500,219500,219500,219500,0
|
|
20240118,163400,46016331000,219500,219500,219500,219500,0
|
|
20240118,163300,46016331000,219500,219500,219500,219500,0
|
|
20240118,163200,46016331000,219500,219500,219500,219500,0
|
|
20240118,163100,46016331000,219500,219500,219500,219500,0
|
|
20240118,163000,46016331000,219500,219500,219500,219500,0
|
|
20240118,162900,46016331000,219500,219500,219500,219500,0
|
|
20240118,162800,46016331000,219500,219500,219500,219500,0
|
|
20240118,162700,46016331000,219500,219500,219500,219500,0
|
|
20240118,162600,46016331000,219500,219500,219500,219500,0
|
|
20240118,162500,46016331000,219500,219500,219500,219500,0
|
|
20240118,162400,46016331000,219500,219500,219500,219500,0
|
|
20240118,162300,46016331000,219500,219500,219500,219500,0
|
|
20240118,162200,46016331000,219500,219500,219500,219500,0
|
|
20240118,162100,46016331000,219500,219500,219500,219500,0
|
|
20240118,162000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,161900,46016331000,219500,219500,219500,219500,0
|
|
20240118,161800,46016331000,219500,219500,219500,219500,0
|
|
20240118,161700,46016331000,219500,219500,219500,219500,0
|
|
20240118,161600,46016331000,219500,219500,219500,219500,0
|
|
20240118,161500,46016331000,219500,219500,219500,219500,0
|
|
20240118,161400,46016331000,219500,219500,219500,219500,0
|
|
20240118,161300,46016331000,219500,219500,219500,219500,0
|
|
20240118,161200,46016331000,219500,219500,219500,219500,0
|
|
20240118,161100,46016331000,219500,219500,219500,219500,0
|
|
20240118,161000,46016331000,219500,219500,219500,219500,0
|
|
20240118,160900,46016331000,219500,219500,219500,219500,0
|
|
20240118,160800,46016331000,219500,219500,219500,219500,0
|
|
20240118,160700,46016331000,219500,219500,219500,219500,0
|
|
20240118,160600,46016331000,219500,219500,219500,219500,0
|
|
20240118,160500,46016331000,219500,219500,219500,219500,0
|
|
20240118,160400,46016331000,219500,219500,219500,219500,0
|
|
20240118,160300,46016331000,219500,219500,219500,219500,0
|
|
20240118,160200,46016331000,219500,219500,219500,219500,0
|
|
20240118,160100,46016331000,219500,219500,219500,219500,0
|
|
20240118,160000,46016331000,219500,219500,219500,219500,0
|
|
20240118,155900,46016331000,219500,219500,219500,219500,0
|
|
20240118,155800,46016331000,219500,219500,219500,219500,0
|
|
20240118,155700,46016331000,219500,219500,219500,219500,0
|
|
20240118,155600,46016331000,219500,219500,219500,219500,0
|
|
20240118,155500,46016331000,219500,219500,219500,219500,0
|
|
20240118,155400,46016331000,219500,219500,219500,219500,0
|
|
20240118,155300,46016331000,219500,219500,219500,219500,0
|
|
20240118,155200,46016331000,219500,219500,219500,219500,0
|
|
20240118,155100,46016331000,219500,219500,219500,219500,0
|
|
20240118,155000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,154900,46016331000,219500,219500,219500,219500,0
|
|
20240118,154800,46016331000,219500,219500,219500,219500,0
|
|
20240118,154700,46016331000,219500,219500,219500,219500,0
|
|
20240118,154600,46016331000,219500,219500,219500,219500,0
|
|
20240118,154500,46016331000,219500,219500,219500,219500,0
|
|
20240118,154400,46016331000,219500,219500,219500,219500,0
|
|
20240118,154300,46016331000,219500,219500,219500,219500,0
|
|
20240118,154200,46016331000,219500,219500,219500,219500,0
|
|
20240118,154100,46016331000,219500,219500,219500,219500,0
|
|
20240118,154000,46016331000,219500,219500,219500,219500,0
|
|
20240118,153900,46016331000,219500,219500,219500,219500,0
|
|
20240118,153800,46016331000,219500,219500,219500,219500,0
|
|
20240118,153700,46016331000,219500,219500,219500,219500,0
|
|
20240118,153600,46016331000,219500,219500,219500,219500,0
|
|
20240118,153500,46016331000,219500,219500,219500,219500,0
|
|
20240118,153400,46016331000,219500,219500,219500,219500,0
|
|
20240118,153300,46016331000,219500,219500,219500,219500,0
|
|
20240118,153200,46016331000,219500,219500,219500,219500,0
|
|
20240118,153100,46016331000,219500,219500,219500,219500,0
|
|
20240118,153000,46016331000,219500,219500,219500,219500,8309
|
|
20240118,152900,44192505500,220000,220000,220000,220000,0
|
|
20240118,152800,44192505500,220000,220000,220000,220000,0
|
|
20240118,152700,44192505500,220000,220000,220000,220000,0
|
|
20240118,152600,44192505500,220000,220000,220000,220000,0
|
|
20240118,152500,44192505500,220000,220000,220000,220000,0
|
|
20240118,152400,44192505500,220000,220000,220000,220000,0
|
|
20240118,152300,44192505500,220000,220000,220000,220000,0
|
|
20240118,152200,44192505500,220000,220000,220000,220000,0
|
|
20240118,152100,44192505500,220000,220000,220000,220000,0
|
|
20240118,152000,44192505500,220000,220000,220000,220000,0
|
|
20240118,151900,44192505500,220000,220500,220500,219500,941
|
|
20240118,151800,43985448000,220500,220000,221000,220000,722
|
|
20240118,151700,43826291500,220000,219500,220500,219500,1547
|
|
20240118,151600,43486526000,220000,220000,220500,219500,457
|
|
20240118,151500,43386116500,220000,220000,220500,219500,814
|
|
20240118,151400,43207134500,220000,220000,220500,219500,650
|
|
20240118,151300,43064179500,220000,220500,221000,219500,1465
|
|
20240118,151200,42741746000,220500,220000,221000,219500,1775
|
|
20240118,151100,42350424000,219500,220500,220500,219000,1497
|
|
20240118,151000,42021755500,220500,219500,220500,219500,513
|
|
20240118,150900,41908938500,220500,220000,220500,219500,721
|
|
20240118,150800,41750228000,220500,219500,221000,219500,1320
|
|
20240118,150700,41459537000,220000,220500,220500,219500,505
|
|
20240118,150600,41348388500,220500,221000,221000,220000,735
|
|
20240118,150500,41186424000,220500,220000,220500,220000,560
|
|
20240118,150400,41063119500,220000,220500,220500,219500,391
|
|
20240118,150300,40977042500,220000,220000,221000,219500,495
|
|
20240118,150200,40868063000,219500,220000,221000,219500,560
|
|
20240118,150100,40744807000,220000,220500,220500,219500,398
|
|
20240118,150000,40657163000,220500,220000,221000,219500,650
|
|
20240118,145900,40514055000,220000,220000,220500,220000,573
|
|
20240118,145800,40387832000,220500,220500,221000,220000,447
|
|
20240118,145700,40289362500,220000,220000,221000,220000,540
|
|
20240118,145600,40170437000,220000,220500,221000,219500,431
|
|
20240118,145500,40075507000,220000,220500,221000,220000,254
|
|
20240118,145400,40019502500,221000,220000,221000,219500,371
|
|
20240118,145300,39937754500,220000,220000,220500,219500,458
|
|
20240118,145200,39836888000,220000,220500,221000,219500,554
|
|
20240118,145100,39714860500,220000,219500,220500,219500,695
|
|
20240118,145000,39561732500,219500,220500,220500,219500,665
|
|
20240118,144900,39415455500,220000,220000,221000,219500,787
|
|
20240118,144800,39241898000,220000,219500,220500,219500,518
|
|
20240118,144700,39127974000,219500,220000,220500,219500,914
|
|
20240118,144600,38926866000,220000,220000,221000,220000,338
|
|
20240118,144500,38852373000,220500,221000,221500,220000,391
|
|
20240118,144400,38766079500,221000,221000,221500,220500,1162
|
|
20240118,144300,38509476000,221000,219500,221000,219500,727
|
|
20240118,144200,38349166000,220000,220000,220500,219500,536
|
|
20240118,144100,38231353000,219500,219500,220000,219500,375
|
|
20240118,144000,38148940000,219500,220000,220000,219500,160
|
|
20240118,143900,38113798500,220000,220000,220000,219500,473
|
|
20240118,143800,38009824000,220000,219500,220000,219500,263
|
|
20240118,143700,37952054000,219500,219500,220000,219000,406
|
|
20240118,143600,37862946500,219500,219500,219500,219000,282
|
|
20240118,143500,37801121500,219500,219500,220000,219000,592
|
|
20240118,143400,37671227500,219500,219500,220000,219500,201
|
|
20240118,143300,37627049500,219500,220500,220500,219500,1117
|
|
20240118,143200,37381353500,220500,220500,221000,220000,650
|
|
20240118,143100,37238061500,220500,220500,220500,219500,311
|
|
20240118,143000,37169638500,220000,219000,220500,219000,458
|
|
20240118,142900,37068943500,219500,219500,220000,219000,310
|
|
20240118,142800,37000932000,219500,219500,220000,219500,257
|
|
20240118,142700,36944505500,219500,220000,220000,219500,198
|
|
20240118,142600,36901005000,219500,219500,220000,219500,221
|
|
20240118,142500,36852449000,220000,220000,220500,219500,230
|
|
20240118,142400,36801857500,220000,219500,220500,219500,526
|
|
20240118,142300,36686186000,220000,219500,220000,219500,90
|
|
20240118,142200,36666420500,220000,220000,220500,219500,571
|
|
20240118,142100,36540855000,220000,220000,220500,219000,571
|
|
20240118,142000,36415349500,219500,219500,220000,219500,235
|
|
20240118,141900,36363712500,219500,219500,220000,219500,233
|
|
20240118,141800,36312529500,219500,219500,220000,219500,485
|
|
20240118,141700,36205938000,219500,220000,220000,219500,235
|
|
20240118,141600,36154316500,220000,220000,220000,219500,181
|
|
20240118,141500,36114523500,219500,220000,220500,219500,214
|
|
20240118,141400,36067495000,220500,220000,220500,220000,359
|
|
20240118,141300,35988440000,220000,220500,221500,219500,1404
|
|
20240118,141200,35678595500,220000,219500,220500,219000,832
|
|
20240118,141100,35495791500,219500,219500,219500,219000,317
|
|
20240118,141000,35426304500,219500,220500,220500,219500,659
|
|
20240118,140900,35281615500,220000,219500,220500,219500,214
|
|
20240118,140800,35234571000,220000,220000,220500,219500,190
|
|
20240118,140700,35192789000,220000,220500,220500,219500,487
|
|
20240118,140600,35085661500,220000,221000,221500,220000,499
|
|
20240118,140500,34975508500,221000,220500,221500,220000,2310
|
|
20240118,140400,34465195500,221000,219500,221000,219000,1423
|
|
20240118,140300,34151981500,219500,219500,219500,218500,957
|
|
20240118,140200,33942011500,219000,218500,219500,218500,327
|
|
20240118,140100,33870435500,219000,218000,219500,218000,1249
|
|
20240118,140000,33597071000,218500,218500,218500,218000,281
|
|
20240118,135900,33535757000,218000,217500,218500,217500,332
|
|
20240118,135800,33463342500,217500,218500,218500,217500,360
|
|
20240118,135700,33384842000,218000,218000,218500,217500,847
|
|
20240118,135600,33200153000,218000,218000,219000,218000,342
|
|
20240118,135500,33125489000,218500,218000,219000,217500,571
|
|
20240118,135400,33000783500,217500,218500,218500,217500,529
|
|
20240118,135300,32885569000,218500,217500,218500,217500,1074
|
|
20240118,135200,32651566500,217500,218000,219000,217500,720
|
|
20240118,135100,32494393000,218500,218000,218500,218000,719
|
|
20240118,135000,32337541000,218000,218500,219000,218000,341
|
|
20240118,134900,32263119500,218500,218000,219000,218000,545
|
|
20240118,134800,32143973500,218500,218000,218500,217500,1062
|
|
20240118,134700,31912309000,218500,218500,219000,218000,2987
|
|
20240118,134600,31260653500,218500,219000,219000,218500,225
|
|
20240118,134500,31211426500,218500,218500,219000,218500,295
|
|
20240118,134400,31146891000,218500,218500,219000,218500,288
|
|
20240118,134300,31083855000,218500,219500,219500,218500,2567
|
|
20240118,134200,30522853000,219500,219500,219500,218500,753
|
|
20240118,134100,30357878500,219000,220000,220000,219000,410
|
|
20240118,134000,30267932500,219500,219000,220000,219000,913
|
|
20240118,133900,30067291500,219500,220000,220000,219500,259
|
|
20240118,133800,30010364000,219500,220000,220000,219000,448
|
|
20240118,133700,29911920500,219500,220000,220000,219000,165
|
|
20240118,133600,29875702000,219000,219000,220000,219000,342
|
|
20240118,133500,29800633500,219000,219500,220000,219000,309
|
|
20240118,133400,29732767000,219500,220000,220000,219500,297
|
|
20240118,133300,29667493000,219500,219000,220000,219000,711
|
|
20240118,133200,29511414000,219500,219000,219500,219000,255
|
|
20240118,133100,29455518000,219000,219000,219500,218500,330
|
|
20240118,133000,29383192000,219500,219000,219500,218500,166
|
|
20240118,132900,29346844000,219000,218500,219500,218000,1222
|
|
20240118,132800,29079524000,218500,218500,219000,218000,664
|
|
20240118,132700,28934392000,218500,219000,219000,218500,1012
|
|
20240118,132600,28713191000,219000,219000,219000,218500,387
|
|
20240118,132500,28628568000,218500,218500,219000,218500,867
|
|
20240118,132400,28439012500,218500,219500,219500,218500,3193
|
|
20240118,132300,27739836500,219500,219500,220000,219000,1112
|
|
20240118,132200,27496069500,219500,219500,219500,219000,354
|
|
20240118,132100,27418451000,219500,220000,220000,219000,2344
|
|
20240118,132000,26903952500,219500,219500,220000,219500,250
|
|
20240118,131900,26848978000,220000,220000,220000,219500,298
|
|
20240118,131800,26783547000,220000,219500,220000,219500,512
|
|
20240118,131700,26671117500,219500,220000,220000,219500,223
|
|
20240118,131600,26622124000,220000,220500,220500,219500,2673
|
|
20240118,131500,26034037000,220000,220000,220500,220000,429
|
|
20240118,131400,25939610000,220000,220500,220500,220000,947
|
|
20240118,131300,25731244500,220000,220500,221000,220000,1753
|
|
20240118,131200,25344796500,221000,220500,221000,220500,265
|
|
20240118,131100,25286329500,221000,221000,221500,220500,340
|
|
20240118,131000,25211326500,221000,221000,221500,220500,748
|
|
20240118,130900,25046014000,221000,220500,221000,220500,243
|
|
20240118,130800,24992386500,220500,221000,221000,220500,208
|
|
20240118,130700,24946474500,221000,220500,221000,220500,194
|
|
20240118,130600,24903668000,220500,221000,221000,220500,123
|
|
20240118,130500,24876523500,220500,221000,221000,220500,291
|
|
20240118,130400,24812320500,220500,221000,221000,220500,160
|
|
20240118,130300,24777005500,220500,221000,221500,220500,233
|
|
20240118,130200,24725474000,221000,221000,221500,221000,666
|
|
20240118,130100,24578275000,221500,221000,221500,221000,274
|
|
20240118,130000,24517701000,221000,221000,221500,221000,366
|
|
20240118,125900,24436772500,221000,221500,221500,220500,797
|
|
20240118,125800,24260632000,221500,221500,221500,221000,292
|
|
20240118,125700,24196052000,221500,221500,221500,221000,345
|
|
20240118,125600,24119717000,221500,221000,221500,221000,153
|
|
20240118,125500,24085889000,221000,221000,221500,221000,193
|
|
20240118,125400,24043201500,221500,221500,221500,221000,148
|
|
20240118,125300,24010468000,221000,221500,221500,221000,176
|
|
20240118,125200,23971535000,221000,221500,221500,221000,220
|
|
20240118,125100,23922910000,221000,221500,221500,221000,237
|
|
20240118,125000,23870496000,221000,221500,222000,221000,259
|
|
20240118,124900,23813146000,221500,222000,222000,221500,446
|
|
20240118,124800,23714230500,221500,221500,222000,221000,441
|
|
20240118,124700,23616598000,221000,221500,222000,221000,178
|
|
20240118,124600,23577204000,222000,221000,222000,221000,385
|
|
20240118,124500,23491870500,221500,221500,222000,221000,196
|
|
20240118,124400,23448477500,221000,221500,222000,221000,521
|
|
20240118,124300,23333151000,221500,221500,222000,221500,92
|
|
20240118,124200,23312750000,221500,221500,222000,221500,179
|
|
20240118,124100,23273056000,221500,221500,222000,221500,151
|
|
20240118,124000,23239581000,221500,221500,222000,221500,324
|
|
20240118,123900,23167726000,221500,222000,222000,221500,176
|
|
20240118,123800,23128709500,221500,221000,221500,221000,468
|
|
20240118,123700,23025113500,221500,221500,221500,221000,245
|
|
20240118,123600,22970885000,221000,221500,222000,221000,394
|
|
20240118,123500,22883640500,222000,221000,222000,221000,256
|
|
20240118,123400,22826899000,221000,221500,222000,221000,715
|
|
20240118,123300,22668337000,221500,221000,222000,221000,171
|
|
20240118,123200,22630457000,221500,221500,221500,221000,220
|
|
20240118,123100,22581767500,221000,221000,221500,221000,103
|
|
20240118,123000,22558973500,221500,221000,222000,221000,360
|
|
20240118,122900,22479319500,221500,221000,221500,221000,158
|
|
20240118,122800,22444359500,221000,221500,222000,221000,106
|
|
20240118,122700,22420894500,222000,221500,222000,221000,293
|
|
20240118,122600,22356027000,221500,221500,222000,221500,128
|
|
20240118,122500,22327651000,222000,221500,222000,221500,189
|
|
20240118,122400,22285754000,221500,221500,222000,221500,155
|
|
20240118,122300,22251408500,222000,222000,222000,221500,351
|
|
20240118,122200,22173575500,222000,221500,222000,221000,287
|
|
20240118,122100,22110034000,221500,221000,222000,221000,324
|
|
20240118,122000,22038264500,221000,221000,221500,221000,218
|
|
20240118,121900,21990055500,221500,221500,221500,221000,180
|
|
20240118,121800,21950242000,221500,221500,222000,221000,84
|
|
20240118,121700,21931645000,221500,221000,221500,221000,235
|
|
20240118,121600,21879657000,221500,221000,222000,220500,2396
|
|
20240118,121500,21349910500,221000,221000,221000,220500,357
|
|
20240118,121400,21271145000,220500,220500,221000,220500,240
|
|
20240118,121300,21218176500,221000,221500,221500,220500,343
|
|
20240118,121200,21142354500,221000,221000,221500,221000,149
|
|
20240118,121100,21109382000,221000,221000,221500,221000,177
|
|
20240118,121000,21070256000,221000,220500,221500,220500,202
|
|
20240118,120900,21025619500,221000,221000,221500,220500,153
|
|
20240118,120800,20991816000,221000,221000,221500,220500,220
|
|
20240118,120700,20943196500,221000,221000,221500,221000,252
|
|
20240118,120600,20887453500,221000,221500,221500,221000,256
|
|
20240118,120500,20830864500,221000,221500,221500,221000,135
|
|
20240118,120400,20801007000,221000,221500,221500,221000,118
|
|
20240118,120300,20774890000,221000,221000,221500,221000,177
|
|
20240118,120200,20735754000,221000,221500,221500,221000,213
|
|
20240118,120100,20688654000,221000,221000,221500,221000,284
|
|
20240118,120000,20625868000,221500,221500,221500,221000,108
|
|
20240118,115900,20601971500,221000,221500,221500,221000,235
|
|
20240118,115800,20550003000,221500,221500,221500,221000,211
|
|
20240118,115700,20503353500,221500,221500,221500,221000,236
|
|
20240118,115600,20451143000,221500,221000,221500,220500,2173
|
|
20240118,115500,19970880500,221000,222000,222000,221000,193
|
|
20240118,115400,19928135000,222000,221500,222000,221500,181
|
|
20240118,115300,19887989500,221500,221000,222000,221000,149
|
|
20240118,115200,19855021000,221500,221500,221500,221000,318
|
|
20240118,115100,19784666500,221500,221000,221500,221000,219
|
|
20240118,115000,19736229000,221500,221500,222000,221000,120
|
|
20240118,114900,19709653000,221500,221500,222000,221500,247
|
|
20240118,114800,19654896500,221500,221500,222000,221500,289
|
|
20240118,114700,19590829000,221500,221500,222000,221000,147
|
|
20240118,114600,19558236000,221500,221500,222500,221500,833
|
|
20240118,114500,19373689000,221500,222000,222500,221500,2862
|
|
20240118,114400,18738750500,222500,222500,223000,222500,481
|
|
20240118,114300,18631676500,223000,222500,223000,222500,152
|
|
20240118,114200,18597792500,222500,223000,223000,222500,287
|
|
20240118,114100,18533890500,222500,223000,223000,222500,97
|
|
20240118,114000,18512282500,222500,222500,223500,222500,63
|
|
20240118,113900,18498233000,222500,223000,223500,222500,200
|
|
20240118,113800,18453659500,223000,222500,223000,222500,293
|
|
20240118,113700,18388429500,222500,223000,223000,222500,138
|
|
20240118,113600,18357682000,223000,222500,223000,222500,401
|
|
20240118,113500,18268287500,222500,222500,223000,222000,380
|
|
20240118,113400,18183732500,222500,223000,223000,222500,202
|
|
20240118,113300,18138727500,223000,222000,223000,222000,84
|
|
20240118,113200,18120043500,222000,222500,223000,222000,117
|
|
20240118,113100,18093988000,222000,222500,223000,222000,308
|
|
20240118,113000,18025446500,223000,222500,223500,222500,68
|
|
20240118,112900,18010302000,223000,222500,223500,222500,201
|
|
20240118,112800,17965512500,222500,222500,223000,222500,178
|
|
20240118,112700,17925890000,222500,223000,223500,222500,406
|
|
20240118,112600,17835334500,222500,223000,223000,222500,138
|
|
20240118,112500,17804590500,222500,222500,223000,222500,175
|
|
20240118,112400,17765609000,222500,222500,223000,222500,246
|
|
20240118,112300,17710830000,223000,222500,223500,222500,163
|
|
20240118,112200,17674545500,223000,222000,223500,222000,336
|
|
20240118,112100,17599722500,222500,222500,223000,222000,244
|
|
20240118,112000,17545480500,222500,222500,222500,222000,243
|
|
20240118,111900,17491456500,222500,222500,223000,222000,163
|
|
20240118,111800,17455188000,222000,222500,222500,222000,415
|
|
20240118,111700,17363036000,222000,222500,223000,222000,172
|
|
20240118,111600,17324826500,222500,222000,223000,222000,520
|
|
20240118,111500,17209146000,222500,222500,222500,222000,1105
|
|
20240118,111400,16963311500,222500,222500,223500,222500,351
|
|
20240118,111300,16885174000,222500,223000,223500,222500,156
|
|
20240118,111200,16850401000,223500,222500,223500,222500,79
|
|
20240118,111100,16832798000,222500,223000,223000,222500,161
|
|
20240118,111000,16796944500,222500,223000,223000,222500,232
|
|
20240118,110900,16745264000,222500,222000,223000,222000,217
|
|
20240118,110800,16696970500,222000,222500,223000,222000,105
|
|
20240118,110700,16673610000,222000,222500,223000,222000,164
|
|
20240118,110600,16637174500,222500,222000,223000,222000,217
|
|
20240118,110500,16588888500,222500,222000,223000,222000,123
|
|
20240118,110400,16561558000,222000,223000,223000,222000,554
|
|
20240118,110300,16438260500,223500,222000,223500,222000,237
|
|
20240118,110200,16385435000,222500,222000,222500,222000,444
|
|
20240118,110100,16286695500,222000,222500,223500,222000,1014
|
|
20240118,110000,16060950500,223000,223500,223500,222500,461
|
|
20240118,105900,15958189000,222500,223000,223500,222500,133
|
|
20240118,105800,15928531000,223500,222500,223500,222500,293
|
|
20240118,105700,15863199500,222500,224000,224000,222500,931
|
|
20240118,105600,15655376000,223500,224000,224000,223500,150
|
|
20240118,105500,15621832500,224000,224000,224500,224000,549
|
|
20240118,105400,15498752500,224500,224500,225000,223500,491
|
|
20240118,105300,15388634000,224500,223500,225000,223500,545
|
|
20240118,105200,15266448000,223500,224500,225500,223500,1945
|
|
20240118,105100,14829557500,225000,223500,225000,223500,1105
|
|
20240118,105000,14581511000,224000,222500,224000,222500,3341
|
|
20240118,104900,13834863000,222500,222000,222500,221500,644
|
|
20240118,104800,13691757000,221500,221500,222000,221500,99
|
|
20240118,104700,13669823000,221500,222000,222000,221500,61
|
|
20240118,104600,13656304000,221500,222000,222000,221500,494
|
|
20240118,104500,13546684500,221500,221500,222000,221500,161
|
|
20240118,104400,13511018500,221500,221500,222000,221500,98
|
|
20240118,104300,13489305000,222000,222000,222000,221500,494
|
|
20240118,104200,13379875000,221500,222000,222000,221500,92
|
|
20240118,104100,13359491500,221500,221500,222000,221500,88
|
|
20240118,104000,13339993000,221500,222500,222500,221500,278
|
|
20240118,103900,13278294500,222500,222000,222500,222000,230
|
|
20240118,103800,13227220500,222500,222500,222500,222000,120
|
|
20240118,103700,13200543500,222500,222500,223000,222500,148
|
|
20240118,103600,13167570500,222500,222500,223000,222500,212
|
|
20240118,103500,13120355000,222500,222500,223000,222500,200
|
|
20240118,103400,13075849500,222500,223000,223000,222500,64
|
|
20240118,103300,13061603500,222500,223000,223500,222500,306
|
|
20240118,103200,12993365500,223000,222500,223500,222500,383
|
|
20240118,103100,12907983000,223000,222500,223000,222000,337
|
|
20240118,103000,12832966000,222500,222000,222500,222000,384
|
|
20240118,102900,12747537500,222000,221500,222500,221500,543
|
|
20240118,102800,12627084000,221500,222000,222000,221500,98
|
|
20240118,102700,12605375500,222000,222000,222000,221500,28
|
|
20240118,102600,12599162500,221500,222000,222000,221500,116
|
|
20240118,102500,12573461000,221500,221500,222000,221500,160
|
|
20240118,102400,12538014500,221500,221500,222000,221500,496
|
|
20240118,102300,12428128500,222000,221500,222000,221500,69
|
|
20240118,102200,12412842000,222000,221500,222000,221500,195
|
|
20240118,102100,12369644500,221500,222000,222000,221500,455
|
|
20240118,102000,12268653500,222000,221500,222000,221500,81
|
|
20240118,101900,12250708000,222000,221500,222000,221500,168
|
|
20240118,101800,12213481500,221500,222000,222000,221500,184
|
|
20240118,101700,12172708500,222000,221500,222000,221500,63
|
|
20240118,101600,12158747000,221500,222000,222500,221500,1988
|
|
20240118,101500,11717647000,222000,222000,222500,222000,137
|
|
20240118,101400,11687223000,222000,222500,223000,222000,1404
|
|
20240118,101300,11374877000,222500,222500,223000,222500,116
|
|
20240118,101200,11349053000,222500,223000,223000,222500,969
|
|
20240118,101100,11133055500,223000,223500,223500,223000,121
|
|
20240118,101000,11106056500,223500,223500,223500,223000,809
|
|
20240118,100900,10925264500,223000,223000,223500,223000,97
|
|
20240118,100800,10903616000,223500,223500,224000,223000,1230
|
|
20240118,100700,10628861500,224000,223500,224500,223500,622
|
|
20240118,100600,10489587000,223500,223500,224000,223500,529
|
|
20240118,100500,10371208000,223500,223500,224000,223000,1044
|
|
20240118,100400,10137881000,223000,223000,223500,222500,398
|
|
20240118,100300,10049188000,223000,223000,223000,222500,543
|
|
20240118,100200,9928150500,223000,222000,223000,222000,169
|
|
20240118,100100,9890608000,222500,222000,222500,222000,293
|
|
20240118,100000,9825474500,222500,222000,223000,221500,517
|
|
20240118,095900,9710642500,222000,221500,222000,221500,152
|
|
20240118,095800,9676950500,222000,221500,222000,221500,496
|
|
20240118,095700,9567034000,221500,221500,222000,221000,298
|
|
20240118,095600,9501060000,221500,221500,221500,221500,68
|
|
20240118,095500,9485998000,221500,221500,222500,221000,496
|
|
20240118,095400,9376025000,221500,222000,222000,221500,880
|
|
20240118,095300,9181091500,221500,221500,222000,221000,282
|
|
20240118,095200,9118642500,222000,222000,222000,221000,1210
|
|
20240118,095100,8850569000,222000,222500,223000,221500,3016
|
|
20240118,095000,8180532000,223000,222500,223000,222500,134
|
|
20240118,094900,8150687000,222500,222500,223500,222500,205
|
|
20240118,094800,8105004500,222500,222500,223000,222500,94
|
|
20240118,094700,8084064000,223000,223500,223500,222500,314
|
|
20240118,094600,8014075500,222500,223000,223000,222500,281
|
|
20240118,094500,7951429500,223000,222500,223000,222500,559
|
|
20240118,094400,7827019000,223000,222500,223000,222500,316
|
|
20240118,094300,7756629000,223000,223500,223500,222500,621
|
|
20240118,094200,7618246500,223500,223500,223500,223000,415
|
|
20240118,094100,7525683500,223500,222000,223500,222000,647
|
|
20240118,094000,7381486000,222500,223000,223500,222000,987
|
|
20240118,093900,7161820000,223000,223500,223500,222500,144
|
|
20240118,093800,7129724000,222500,223000,223500,222500,299
|
|
20240118,093700,7063102000,223000,222500,223500,222500,854
|
|
20240118,093600,6872721500,222500,222000,223000,222000,97
|
|
20240118,093500,6851142000,222500,222000,222500,222000,419
|
|
20240118,093400,6757981500,222000,222000,222500,222000,245
|
|
20240118,093300,6703493500,222000,222500,223000,222000,896
|
|
20240118,093200,6504130500,223000,222000,223000,222000,1118
|
|
20240118,093100,6255097500,222000,222000,222500,221500,166
|
|
20240118,093000,6218254000,221500,221500,222000,221500,466
|
|
20240118,092900,6114989000,221500,221500,221500,220500,705
|
|
20240118,092800,5959188000,221000,220500,221500,220500,124
|
|
20240118,092700,5931773000,220500,221000,221500,220500,439
|
|
20240118,092600,5834804000,221000,221000,221000,220500,402
|
|
20240118,092500,5746084500,220500,221500,221500,220500,491
|
|
20240118,092400,5637641500,221000,221000,221500,221000,278
|
|
20240118,092300,5576127500,221500,221000,221500,220500,253
|
|
20240118,092200,5520260500,220500,221000,221500,220500,487
|
|
20240118,092100,5412609000,221000,220500,221500,220500,171
|
|
20240118,092000,5374805000,221000,220500,221000,220000,589
|
|
20240118,091900,5244924500,220500,221500,222000,220500,1043
|
|
20240118,091800,5014053000,221500,222500,222500,221500,523
|
|
20240118,091700,4897817500,222500,221500,222500,221500,256
|
|
20240118,091600,4840984500,222000,223000,223000,221500,1067
|
|
20240118,091500,4603931000,222500,222000,222500,222000,580
|
|
20240118,091400,4475023000,222000,221000,222000,221000,429
|
|
20240118,091300,4380019500,221500,221500,221500,220500,469
|
|
20240118,091200,4276338000,221500,221500,222000,220500,859
|
|
20240118,091100,4086391000,221500,220000,221500,219500,567
|
|
20240118,091000,3961101000,219500,220000,221000,219000,3040
|
|
20240118,090900,3292814500,219500,221000,221000,219000,2861
|
|
20240118,090800,2664309500,220000,221000,221000,220000,1796
|
|
20240118,090700,2268551000,220500,221500,222000,220500,1149
|
|
20240118,090600,2014491000,221500,221500,222500,221000,560
|
|
20240118,090500,1890335000,221500,223000,223000,221500,1307
|
|
20240118,090400,1599975500,223000,223000,223500,222500,612
|
|
20240118,090300,1463556000,223000,223500,225000,223000,1596
|
|
20240118,090200,1106444500,223500,223500,224000,222500,1452
|
|
20240118,090100,782468000,223500,222500,224000,222500,1592
|
|
20240118,090000,427169000,223000,222000,223000,221500,1831
|