742 lines
43 KiB
CSV
742 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,211900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,211800,38771704000,220000,220000,220000,220000,0
|
|
20240119,211700,38771704000,220000,220000,220000,220000,0
|
|
20240119,211600,38771704000,220000,220000,220000,220000,0
|
|
20240119,211500,38771704000,220000,220000,220000,220000,0
|
|
20240119,211400,38771704000,220000,220000,220000,220000,0
|
|
20240119,211300,38771704000,220000,220000,220000,220000,0
|
|
20240119,211200,38771704000,220000,220000,220000,220000,0
|
|
20240119,211100,38771704000,220000,220000,220000,220000,0
|
|
20240119,211000,38771704000,220000,220000,220000,220000,0
|
|
20240119,210900,38771704000,220000,220000,220000,220000,0
|
|
20240119,210800,38771704000,220000,220000,220000,220000,0
|
|
20240119,210700,38771704000,220000,220000,220000,220000,0
|
|
20240119,210600,38771704000,220000,220000,220000,220000,0
|
|
20240119,210500,38771704000,220000,220000,220000,220000,0
|
|
20240119,210400,38771704000,220000,220000,220000,220000,0
|
|
20240119,210300,38771704000,220000,220000,220000,220000,0
|
|
20240119,210200,38771704000,220000,220000,220000,220000,0
|
|
20240119,210100,38771704000,220000,220000,220000,220000,0
|
|
20240119,210000,38771704000,220000,220000,220000,220000,0
|
|
20240119,205900,38771704000,220000,220000,220000,220000,0
|
|
20240119,205800,38771704000,220000,220000,220000,220000,0
|
|
20240119,205700,38771704000,220000,220000,220000,220000,0
|
|
20240119,205600,38771704000,220000,220000,220000,220000,0
|
|
20240119,205500,38771704000,220000,220000,220000,220000,0
|
|
20240119,205400,38771704000,220000,220000,220000,220000,0
|
|
20240119,205300,38771704000,220000,220000,220000,220000,0
|
|
20240119,205200,38771704000,220000,220000,220000,220000,0
|
|
20240119,205100,38771704000,220000,220000,220000,220000,0
|
|
20240119,205000,38771704000,220000,220000,220000,220000,0
|
|
20240119,204900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,204800,38771704000,220000,220000,220000,220000,0
|
|
20240119,204700,38771704000,220000,220000,220000,220000,0
|
|
20240119,204600,38771704000,220000,220000,220000,220000,0
|
|
20240119,204500,38771704000,220000,220000,220000,220000,0
|
|
20240119,204400,38771704000,220000,220000,220000,220000,0
|
|
20240119,204300,38771704000,220000,220000,220000,220000,0
|
|
20240119,204200,38771704000,220000,220000,220000,220000,0
|
|
20240119,204100,38771704000,220000,220000,220000,220000,0
|
|
20240119,204000,38771704000,220000,220000,220000,220000,0
|
|
20240119,203900,38771704000,220000,220000,220000,220000,0
|
|
20240119,203800,38771704000,220000,220000,220000,220000,0
|
|
20240119,203700,38771704000,220000,220000,220000,220000,0
|
|
20240119,203600,38771704000,220000,220000,220000,220000,0
|
|
20240119,203500,38771704000,220000,220000,220000,220000,0
|
|
20240119,203400,38771704000,220000,220000,220000,220000,0
|
|
20240119,203300,38771704000,220000,220000,220000,220000,0
|
|
20240119,203200,38771704000,220000,220000,220000,220000,0
|
|
20240119,203100,38771704000,220000,220000,220000,220000,0
|
|
20240119,203000,38771704000,220000,220000,220000,220000,0
|
|
20240119,202900,38771704000,220000,220000,220000,220000,0
|
|
20240119,202800,38771704000,220000,220000,220000,220000,0
|
|
20240119,202700,38771704000,220000,220000,220000,220000,0
|
|
20240119,202600,38771704000,220000,220000,220000,220000,0
|
|
20240119,202500,38771704000,220000,220000,220000,220000,0
|
|
20240119,202400,38771704000,220000,220000,220000,220000,0
|
|
20240119,202300,38771704000,220000,220000,220000,220000,0
|
|
20240119,202200,38771704000,220000,220000,220000,220000,0
|
|
20240119,202100,38771704000,220000,220000,220000,220000,0
|
|
20240119,202000,38771704000,220000,220000,220000,220000,0
|
|
20240119,201900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,201800,38771704000,220000,220000,220000,220000,0
|
|
20240119,201700,38771704000,220000,220000,220000,220000,0
|
|
20240119,201600,38771704000,220000,220000,220000,220000,0
|
|
20240119,201500,38771704000,220000,220000,220000,220000,0
|
|
20240119,201400,38771704000,220000,220000,220000,220000,0
|
|
20240119,201300,38771704000,220000,220000,220000,220000,0
|
|
20240119,201200,38771704000,220000,220000,220000,220000,0
|
|
20240119,201100,38771704000,220000,220000,220000,220000,0
|
|
20240119,201000,38771704000,220000,220000,220000,220000,0
|
|
20240119,200900,38771704000,220000,220000,220000,220000,0
|
|
20240119,200800,38771704000,220000,220000,220000,220000,0
|
|
20240119,200700,38771704000,220000,220000,220000,220000,0
|
|
20240119,200600,38771704000,220000,220000,220000,220000,0
|
|
20240119,200500,38771704000,220000,220000,220000,220000,0
|
|
20240119,200400,38771704000,220000,220000,220000,220000,0
|
|
20240119,200300,38771704000,220000,220000,220000,220000,0
|
|
20240119,200200,38771704000,220000,220000,220000,220000,0
|
|
20240119,200100,38771704000,220000,220000,220000,220000,0
|
|
20240119,200000,38771704000,220000,220000,220000,220000,0
|
|
20240119,195900,38771704000,220000,220000,220000,220000,0
|
|
20240119,195800,38771704000,220000,220000,220000,220000,0
|
|
20240119,195700,38771704000,220000,220000,220000,220000,0
|
|
20240119,195600,38771704000,220000,220000,220000,220000,0
|
|
20240119,195500,38771704000,220000,220000,220000,220000,0
|
|
20240119,195400,38771704000,220000,220000,220000,220000,0
|
|
20240119,195300,38771704000,220000,220000,220000,220000,0
|
|
20240119,195200,38771704000,220000,220000,220000,220000,0
|
|
20240119,195100,38771704000,220000,220000,220000,220000,0
|
|
20240119,195000,38771704000,220000,220000,220000,220000,0
|
|
20240119,194900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,194800,38771704000,220000,220000,220000,220000,0
|
|
20240119,194700,38771704000,220000,220000,220000,220000,0
|
|
20240119,194600,38771704000,220000,220000,220000,220000,0
|
|
20240119,194500,38771704000,220000,220000,220000,220000,0
|
|
20240119,194400,38771704000,220000,220000,220000,220000,0
|
|
20240119,194300,38771704000,220000,220000,220000,220000,0
|
|
20240119,194200,38771704000,220000,220000,220000,220000,0
|
|
20240119,194100,38771704000,220000,220000,220000,220000,0
|
|
20240119,194000,38771704000,220000,220000,220000,220000,0
|
|
20240119,193900,38771704000,220000,220000,220000,220000,0
|
|
20240119,193800,38771704000,220000,220000,220000,220000,0
|
|
20240119,193700,38771704000,220000,220000,220000,220000,0
|
|
20240119,193600,38771704000,220000,220000,220000,220000,0
|
|
20240119,193500,38771704000,220000,220000,220000,220000,0
|
|
20240119,193400,38771704000,220000,220000,220000,220000,0
|
|
20240119,193300,38771704000,220000,220000,220000,220000,0
|
|
20240119,193200,38771704000,220000,220000,220000,220000,0
|
|
20240119,193100,38771704000,220000,220000,220000,220000,0
|
|
20240119,193000,38771704000,220000,220000,220000,220000,0
|
|
20240119,192900,38771704000,220000,220000,220000,220000,0
|
|
20240119,192800,38771704000,220000,220000,220000,220000,0
|
|
20240119,192700,38771704000,220000,220000,220000,220000,0
|
|
20240119,192600,38771704000,220000,220000,220000,220000,0
|
|
20240119,192500,38771704000,220000,220000,220000,220000,0
|
|
20240119,192400,38771704000,220000,220000,220000,220000,0
|
|
20240119,192300,38771704000,220000,220000,220000,220000,0
|
|
20240119,192200,38771704000,220000,220000,220000,220000,0
|
|
20240119,192100,38771704000,220000,220000,220000,220000,0
|
|
20240119,192000,38771704000,220000,220000,220000,220000,0
|
|
20240119,191900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,191800,38771704000,220000,220000,220000,220000,0
|
|
20240119,191700,38771704000,220000,220000,220000,220000,0
|
|
20240119,191600,38771704000,220000,220000,220000,220000,0
|
|
20240119,191500,38771704000,220000,220000,220000,220000,0
|
|
20240119,191400,38771704000,220000,220000,220000,220000,0
|
|
20240119,191300,38771704000,220000,220000,220000,220000,0
|
|
20240119,191200,38771704000,220000,220000,220000,220000,0
|
|
20240119,191100,38771704000,220000,220000,220000,220000,0
|
|
20240119,191000,38771704000,220000,220000,220000,220000,0
|
|
20240119,190900,38771704000,220000,220000,220000,220000,0
|
|
20240119,190800,38771704000,220000,220000,220000,220000,0
|
|
20240119,190700,38771704000,220000,220000,220000,220000,0
|
|
20240119,190600,38771704000,220000,220000,220000,220000,0
|
|
20240119,190500,38771704000,220000,220000,220000,220000,0
|
|
20240119,190400,38771704000,220000,220000,220000,220000,0
|
|
20240119,190300,38771704000,220000,220000,220000,220000,0
|
|
20240119,190200,38771704000,220000,220000,220000,220000,0
|
|
20240119,190100,38771704000,220000,220000,220000,220000,0
|
|
20240119,190000,38771704000,220000,220000,220000,220000,0
|
|
20240119,185900,38771704000,220000,220000,220000,220000,0
|
|
20240119,185800,38771704000,220000,220000,220000,220000,0
|
|
20240119,185700,38771704000,220000,220000,220000,220000,0
|
|
20240119,185600,38771704000,220000,220000,220000,220000,0
|
|
20240119,185500,38771704000,220000,220000,220000,220000,0
|
|
20240119,185400,38771704000,220000,220000,220000,220000,0
|
|
20240119,185300,38771704000,220000,220000,220000,220000,0
|
|
20240119,185200,38771704000,220000,220000,220000,220000,0
|
|
20240119,185100,38771704000,220000,220000,220000,220000,0
|
|
20240119,185000,38771704000,220000,220000,220000,220000,0
|
|
20240119,184900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,184800,38771704000,220000,220000,220000,220000,0
|
|
20240119,184700,38771704000,220000,220000,220000,220000,0
|
|
20240119,184600,38771704000,220000,220000,220000,220000,0
|
|
20240119,184500,38771704000,220000,220000,220000,220000,0
|
|
20240119,184400,38771704000,220000,220000,220000,220000,0
|
|
20240119,184300,38771704000,220000,220000,220000,220000,0
|
|
20240119,184200,38771704000,220000,220000,220000,220000,0
|
|
20240119,184100,38771704000,220000,220000,220000,220000,0
|
|
20240119,184000,38771704000,220000,220000,220000,220000,0
|
|
20240119,183900,38771704000,220000,220000,220000,220000,0
|
|
20240119,183800,38771704000,220000,220000,220000,220000,0
|
|
20240119,183700,38771704000,220000,220000,220000,220000,0
|
|
20240119,183600,38771704000,220000,220000,220000,220000,0
|
|
20240119,183500,38771704000,220000,220000,220000,220000,0
|
|
20240119,183400,38771704000,220000,220000,220000,220000,0
|
|
20240119,183300,38771704000,220000,220000,220000,220000,0
|
|
20240119,183200,38771704000,220000,220000,220000,220000,0
|
|
20240119,183100,38771704000,220000,220000,220000,220000,0
|
|
20240119,183000,38771704000,220000,220000,220000,220000,0
|
|
20240119,182900,38771704000,220000,220000,220000,220000,0
|
|
20240119,182800,38771704000,220000,220000,220000,220000,0
|
|
20240119,182700,38771704000,220000,220000,220000,220000,0
|
|
20240119,182600,38771704000,220000,220000,220000,220000,0
|
|
20240119,182500,38771704000,220000,220000,220000,220000,0
|
|
20240119,182400,38771704000,220000,220000,220000,220000,0
|
|
20240119,182300,38771704000,220000,220000,220000,220000,0
|
|
20240119,182200,38771704000,220000,220000,220000,220000,0
|
|
20240119,182100,38771704000,220000,220000,220000,220000,0
|
|
20240119,182000,38771704000,220000,220000,220000,220000,0
|
|
20240119,181900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,181800,38771704000,220000,220000,220000,220000,0
|
|
20240119,181700,38771704000,220000,220000,220000,220000,0
|
|
20240119,181600,38771704000,220000,220000,220000,220000,0
|
|
20240119,181500,38771704000,220000,220000,220000,220000,0
|
|
20240119,181400,38771704000,220000,220000,220000,220000,0
|
|
20240119,181300,38771704000,220000,220000,220000,220000,0
|
|
20240119,181200,38771704000,220000,220000,220000,220000,0
|
|
20240119,181100,38771704000,220000,220000,220000,220000,0
|
|
20240119,181000,38771704000,220000,220000,220000,220000,0
|
|
20240119,180900,38771704000,220000,220000,220000,220000,0
|
|
20240119,180800,38771704000,220000,220000,220000,220000,0
|
|
20240119,180700,38771704000,220000,220000,220000,220000,0
|
|
20240119,180600,38771704000,220000,220000,220000,220000,0
|
|
20240119,180500,38771704000,220000,220000,220000,220000,0
|
|
20240119,180400,38771704000,220000,220000,220000,220000,0
|
|
20240119,180300,38771704000,220000,220000,220000,220000,0
|
|
20240119,180200,38771704000,220000,220000,220000,220000,0
|
|
20240119,180100,38771704000,220000,220000,220000,220000,0
|
|
20240119,180000,38771704000,220000,220000,220000,220000,0
|
|
20240119,175900,38771704000,220000,220000,220000,220000,0
|
|
20240119,175800,38771704000,220000,220000,220000,220000,0
|
|
20240119,175700,38771704000,220000,220000,220000,220000,0
|
|
20240119,175600,38771704000,220000,220000,220000,220000,0
|
|
20240119,175500,38771704000,220000,220000,220000,220000,0
|
|
20240119,175400,38771704000,220000,220000,220000,220000,0
|
|
20240119,175300,38771704000,220000,220000,220000,220000,0
|
|
20240119,175200,38771704000,220000,220000,220000,220000,0
|
|
20240119,175100,38771704000,220000,220000,220000,220000,0
|
|
20240119,175000,38771704000,220000,220000,220000,220000,0
|
|
20240119,174900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,174800,38771704000,220000,220000,220000,220000,0
|
|
20240119,174700,38771704000,220000,220000,220000,220000,0
|
|
20240119,174600,38771704000,220000,220000,220000,220000,0
|
|
20240119,174500,38771704000,220000,220000,220000,220000,0
|
|
20240119,174400,38771704000,220000,220000,220000,220000,0
|
|
20240119,174300,38771704000,220000,220000,220000,220000,0
|
|
20240119,174200,38771704000,220000,220000,220000,220000,0
|
|
20240119,174100,38771704000,220000,220000,220000,220000,0
|
|
20240119,174000,38771704000,220000,220000,220000,220000,0
|
|
20240119,173900,38771704000,220000,220000,220000,220000,0
|
|
20240119,173800,38771704000,220000,220000,220000,220000,0
|
|
20240119,173700,38771704000,220000,220000,220000,220000,0
|
|
20240119,173600,38771704000,220000,220000,220000,220000,0
|
|
20240119,173500,38771704000,220000,220000,220000,220000,0
|
|
20240119,173400,38771704000,220000,220000,220000,220000,0
|
|
20240119,173300,38771704000,220000,220000,220000,220000,0
|
|
20240119,173200,38771704000,220000,220000,220000,220000,0
|
|
20240119,173100,38771704000,220000,220000,220000,220000,0
|
|
20240119,173000,38771704000,220000,220000,220000,220000,0
|
|
20240119,172900,38771704000,220000,220000,220000,220000,0
|
|
20240119,172800,38771704000,220000,220000,220000,220000,0
|
|
20240119,172700,38771704000,220000,220000,220000,220000,0
|
|
20240119,172600,38771704000,220000,220000,220000,220000,0
|
|
20240119,172500,38771704000,220000,220000,220000,220000,0
|
|
20240119,172400,38771704000,220000,220000,220000,220000,0
|
|
20240119,172300,38771704000,220000,220000,220000,220000,0
|
|
20240119,172200,38771704000,220000,220000,220000,220000,0
|
|
20240119,172100,38771704000,220000,220000,220000,220000,0
|
|
20240119,172000,38771704000,220000,220000,220000,220000,0
|
|
20240119,171900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,171800,38771704000,220000,220000,220000,220000,0
|
|
20240119,171700,38771704000,220000,220000,220000,220000,0
|
|
20240119,171600,38771704000,220000,220000,220000,220000,0
|
|
20240119,171500,38771704000,220000,220000,220000,220000,0
|
|
20240119,171400,38771704000,220000,220000,220000,220000,0
|
|
20240119,171300,38771704000,220000,220000,220000,220000,0
|
|
20240119,171200,38771704000,220000,220000,220000,220000,0
|
|
20240119,171100,38771704000,220000,220000,220000,220000,0
|
|
20240119,171000,38771704000,220000,220000,220000,220000,0
|
|
20240119,170900,38771704000,220000,220000,220000,220000,0
|
|
20240119,170800,38771704000,220000,220000,220000,220000,0
|
|
20240119,170700,38771704000,220000,220000,220000,220000,0
|
|
20240119,170600,38771704000,220000,220000,220000,220000,0
|
|
20240119,170500,38771704000,220000,220000,220000,220000,0
|
|
20240119,170400,38771704000,220000,220000,220000,220000,0
|
|
20240119,170300,38771704000,220000,220000,220000,220000,0
|
|
20240119,170200,38771704000,220000,220000,220000,220000,0
|
|
20240119,170100,38771704000,220000,220000,220000,220000,0
|
|
20240119,170000,38771704000,220000,220000,220000,220000,0
|
|
20240119,165900,38771704000,220000,220000,220000,220000,0
|
|
20240119,165800,38771704000,220000,220000,220000,220000,0
|
|
20240119,165700,38771704000,220000,220000,220000,220000,0
|
|
20240119,165600,38771704000,220000,220000,220000,220000,0
|
|
20240119,165500,38771704000,220000,220000,220000,220000,0
|
|
20240119,165400,38771704000,220000,220000,220000,220000,0
|
|
20240119,165300,38771704000,220000,220000,220000,220000,0
|
|
20240119,165200,38771704000,220000,220000,220000,220000,0
|
|
20240119,165100,38771704000,220000,220000,220000,220000,0
|
|
20240119,165000,38771704000,220000,220000,220000,220000,0
|
|
20240119,164900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,164800,38771704000,220000,220000,220000,220000,0
|
|
20240119,164700,38771704000,220000,220000,220000,220000,0
|
|
20240119,164600,38771704000,220000,220000,220000,220000,0
|
|
20240119,164500,38771704000,220000,220000,220000,220000,0
|
|
20240119,164400,38771704000,220000,220000,220000,220000,0
|
|
20240119,164300,38771704000,220000,220000,220000,220000,0
|
|
20240119,164200,38771704000,220000,220000,220000,220000,0
|
|
20240119,164100,38771704000,220000,220000,220000,220000,0
|
|
20240119,164000,38771704000,220000,220000,220000,220000,0
|
|
20240119,163900,38771704000,220000,220000,220000,220000,0
|
|
20240119,163800,38771704000,220000,220000,220000,220000,0
|
|
20240119,163700,38771704000,220000,220000,220000,220000,0
|
|
20240119,163600,38771704000,220000,220000,220000,220000,0
|
|
20240119,163500,38771704000,220000,220000,220000,220000,0
|
|
20240119,163400,38771704000,220000,220000,220000,220000,0
|
|
20240119,163300,38771704000,220000,220000,220000,220000,0
|
|
20240119,163200,38771704000,220000,220000,220000,220000,0
|
|
20240119,163100,38771704000,220000,220000,220000,220000,0
|
|
20240119,163000,38771704000,220000,220000,220000,220000,0
|
|
20240119,162900,38771704000,220000,220000,220000,220000,0
|
|
20240119,162800,38771704000,220000,220000,220000,220000,0
|
|
20240119,162700,38771704000,220000,220000,220000,220000,0
|
|
20240119,162600,38771704000,220000,220000,220000,220000,0
|
|
20240119,162500,38771704000,220000,220000,220000,220000,0
|
|
20240119,162400,38771704000,220000,220000,220000,220000,0
|
|
20240119,162300,38771704000,220000,220000,220000,220000,0
|
|
20240119,162200,38771704000,220000,220000,220000,220000,0
|
|
20240119,162100,38771704000,220000,220000,220000,220000,0
|
|
20240119,162000,38771704000,220000,220000,220000,220000,0
|
|
20240119,161900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,161800,38771704000,220000,220000,220000,220000,0
|
|
20240119,161700,38771704000,220000,220000,220000,220000,0
|
|
20240119,161600,38771704000,220000,220000,220000,220000,0
|
|
20240119,161500,38771704000,220000,220000,220000,220000,0
|
|
20240119,161400,38771704000,220000,220000,220000,220000,0
|
|
20240119,161300,38771704000,220000,220000,220000,220000,0
|
|
20240119,161200,38771704000,220000,220000,220000,220000,0
|
|
20240119,161100,38771704000,220000,220000,220000,220000,0
|
|
20240119,161000,38771704000,220000,220000,220000,220000,0
|
|
20240119,160900,38771704000,220000,220000,220000,220000,0
|
|
20240119,160800,38771704000,220000,220000,220000,220000,0
|
|
20240119,160700,38771704000,220000,220000,220000,220000,0
|
|
20240119,160600,38771704000,220000,220000,220000,220000,0
|
|
20240119,160500,38771704000,220000,220000,220000,220000,0
|
|
20240119,160400,38771704000,220000,220000,220000,220000,0
|
|
20240119,160300,38771704000,220000,220000,220000,220000,0
|
|
20240119,160200,38771704000,220000,220000,220000,220000,0
|
|
20240119,160100,38771704000,220000,220000,220000,220000,0
|
|
20240119,160000,38771704000,220000,220000,220000,220000,0
|
|
20240119,155900,38771704000,220000,220000,220000,220000,0
|
|
20240119,155800,38771704000,220000,220000,220000,220000,0
|
|
20240119,155700,38771704000,220000,220000,220000,220000,0
|
|
20240119,155600,38771704000,220000,220000,220000,220000,0
|
|
20240119,155500,38771704000,220000,220000,220000,220000,0
|
|
20240119,155400,38771704000,220000,220000,220000,220000,0
|
|
20240119,155300,38771704000,220000,220000,220000,220000,0
|
|
20240119,155200,38771704000,220000,220000,220000,220000,0
|
|
20240119,155100,38771704000,220000,220000,220000,220000,0
|
|
20240119,155000,38771704000,220000,220000,220000,220000,0
|
|
20240119,154900,38771704000,220000,220000,220000,220000,7015
|
|
20240119,154800,38771704000,220000,220000,220000,220000,0
|
|
20240119,154700,38771704000,220000,220000,220000,220000,0
|
|
20240119,154600,38771704000,220000,220000,220000,220000,0
|
|
20240119,154500,38771704000,220000,220000,220000,220000,0
|
|
20240119,154400,38771704000,220000,220000,220000,220000,0
|
|
20240119,154300,38771704000,220000,220000,220000,220000,0
|
|
20240119,154200,38771704000,220000,220000,220000,220000,0
|
|
20240119,154100,38771704000,220000,220000,220000,220000,0
|
|
20240119,154000,38771704000,220000,220000,220000,220000,0
|
|
20240119,153900,38771704000,220000,220000,220000,220000,0
|
|
20240119,153800,38771704000,220000,220000,220000,220000,0
|
|
20240119,153700,38771704000,220000,220000,220000,220000,0
|
|
20240119,153600,38771704000,220000,220000,220000,220000,0
|
|
20240119,153500,38771704000,220000,220000,220000,220000,0
|
|
20240119,153400,38771704000,220000,220000,220000,220000,0
|
|
20240119,153300,38771704000,220000,220000,220000,220000,0
|
|
20240119,153200,38771704000,220000,220000,220000,220000,0
|
|
20240119,153100,38771704000,220000,220000,220000,220000,0
|
|
20240119,153000,38771704000,220000,220000,220000,220000,7015
|
|
20240119,152900,37228404000,220000,220000,220000,220000,0
|
|
20240119,152800,37228404000,220000,220000,220000,220000,0
|
|
20240119,152700,37228404000,220000,220000,220000,220000,0
|
|
20240119,152600,37228404000,220000,220000,220000,220000,0
|
|
20240119,152500,37228404000,220000,220000,220000,220000,0
|
|
20240119,152400,37228404000,220000,220000,220000,220000,0
|
|
20240119,152300,37228404000,220000,220000,220000,220000,0
|
|
20240119,152200,37228404000,220000,220000,220000,220000,0
|
|
20240119,152100,37228404000,220000,220000,220000,220000,0
|
|
20240119,152000,37228404000,220000,220000,220000,220000,0
|
|
20240119,151900,37228404000,220000,220500,220500,219000,159
|
|
20240119,151800,37193455000,219500,220000,220500,219000,1651
|
|
20240119,151700,36830875000,220000,220000,220500,220000,527
|
|
20240119,151600,36714734500,220000,220500,220500,220000,871
|
|
20240119,151500,36522691500,220500,219500,220500,219500,500
|
|
20240119,151400,36412448000,220500,220000,220500,219500,701
|
|
20240119,151300,36258183000,219500,219500,220000,219000,560
|
|
20240119,151200,36135239500,219500,219500,219500,219000,587
|
|
20240119,151100,36006408500,219500,220000,220500,219500,1607
|
|
20240119,151000,35653346500,220000,220000,220500,219500,673
|
|
20240119,150900,35505225000,220500,220000,220500,219500,599
|
|
20240119,150800,35373414000,219500,220000,220000,219500,531
|
|
20240119,150700,35256613000,219500,219500,220000,219500,522
|
|
20240119,150600,35141814000,220000,220500,220500,219500,525
|
|
20240119,150500,35026263500,220000,220000,220500,219500,427
|
|
20240119,150400,34932245000,220000,220500,220500,220000,654
|
|
20240119,150300,34788154500,220500,220000,220500,220000,1046
|
|
20240119,150200,34557822000,220500,220500,221000,220000,460
|
|
20240119,150100,34456393000,220500,220500,221000,220000,487
|
|
20240119,150000,34349021000,220000,220000,220500,219500,535
|
|
20240119,145900,34231180500,219500,220500,220500,219500,560
|
|
20240119,145800,34107987000,219500,219500,220500,219500,835
|
|
20240119,145700,33924281500,219500,220000,220500,219500,924
|
|
20240119,145600,33720932000,220500,220500,220500,220000,568
|
|
20240119,145500,33595792000,220500,219500,220500,219500,939
|
|
20240119,145400,33389074500,220000,220000,220000,219500,601
|
|
20240119,145300,33256912500,219500,220000,220000,219000,693
|
|
20240119,145200,33104732000,219500,220000,220000,219500,508
|
|
20240119,145100,32993087000,220000,219500,220000,219500,620
|
|
20240119,145000,32856745000,219500,219500,220000,219000,454
|
|
20240119,144900,32757039000,219500,219500,219500,219000,407
|
|
20240119,144800,32667744000,219000,219000,219500,219000,614
|
|
20240119,144700,32533028500,219500,219500,219500,219000,429
|
|
20240119,144600,32438933500,219500,219500,219500,219000,417
|
|
20240119,144500,32347426000,219500,219000,219500,218500,1187
|
|
20240119,144400,32087422000,218500,218500,219000,218000,260
|
|
20240119,144300,32030544000,219000,218000,219000,218000,465
|
|
20240119,144200,31928983000,218500,218000,218500,218000,632
|
|
20240119,144100,31790954000,218000,218000,218500,218000,751
|
|
20240119,144000,31627017500,218000,218000,218500,217500,919
|
|
20240119,143900,31426486500,217500,218000,218000,217500,465
|
|
20240119,143800,31325243000,218000,217500,218000,217500,165
|
|
20240119,143700,31289335000,217500,217500,218000,217500,151
|
|
20240119,143600,31256462500,217500,217500,218000,217500,181
|
|
20240119,143500,31217078500,218000,217500,218000,217500,339
|
|
20240119,143400,31143335500,217500,218000,218000,217500,3403
|
|
20240119,143300,30403102000,217500,218000,218000,217500,593
|
|
20240119,143200,30274107500,218000,218500,218500,218000,779
|
|
20240119,143100,30104237500,218000,218000,218500,218000,138
|
|
20240119,143000,30074133500,218500,218000,218500,218000,177
|
|
20240119,142900,30035534500,218500,218000,218500,218000,114
|
|
20240119,142800,30010674000,218000,218000,218500,218000,147
|
|
20240119,142700,29978606000,218000,218500,218500,218000,2382
|
|
20240119,142600,29459312000,218500,218000,218500,218000,134
|
|
20240119,142500,29430076000,218500,218000,218500,218000,461
|
|
20240119,142400,29329394500,218000,218500,218500,218000,402
|
|
20240119,142300,29241716000,218000,218500,218500,218000,169
|
|
20240119,142200,29204828500,218000,218000,218500,218000,462
|
|
20240119,142100,29104006000,218500,218000,218500,218000,314
|
|
20240119,142000,29035524500,218000,219000,219000,218000,1289
|
|
20240119,141900,28754182000,218500,218500,219000,218500,192
|
|
20240119,141800,28712203000,218500,218500,219000,218500,259
|
|
20240119,141700,28655579000,218500,218500,219000,218500,100
|
|
20240119,141600,28633716000,218500,219000,219000,218500,129
|
|
20240119,141500,28605507500,218500,218500,219000,218500,397
|
|
20240119,141400,28518754500,218500,219500,219500,218500,183
|
|
20240119,141300,28478720000,218500,218500,219500,218500,237
|
|
20240119,141200,28426841000,219000,218500,219000,218500,267
|
|
20240119,141100,28368447500,218500,219000,219000,218500,309
|
|
20240119,141000,28300823000,219000,218000,219000,218000,347
|
|
20240119,140900,28225027500,218500,218500,218500,218000,224
|
|
20240119,140800,28176151500,218000,218000,218500,218000,186
|
|
20240119,140700,28135558000,218500,218000,218500,218000,349
|
|
20240119,140600,28059385500,218500,218500,219000,218000,301
|
|
20240119,140500,27993670000,218500,218500,219000,218000,3127
|
|
20240119,140400,27311225500,219000,219500,219500,219000,185
|
|
20240119,140300,27270694500,219000,218500,219500,218500,183
|
|
20240119,140200,27230631500,219000,219000,219000,218500,234
|
|
20240119,140100,27179467500,218500,219000,219000,218500,244
|
|
20240119,140000,27126113500,218500,218500,219500,218500,268
|
|
20240119,135900,27067421500,219000,219000,219000,218500,90
|
|
20240119,135800,27047724500,219000,219500,220000,218500,2740
|
|
20240119,135700,26447600500,219500,219500,220000,219500,135
|
|
20240119,135600,26417946500,219500,219500,220000,219500,316
|
|
20240119,135500,26348546000,219500,220000,220000,219500,294
|
|
20240119,135400,26283986500,220000,219500,220000,219500,127
|
|
20240119,135300,26256088500,220000,219500,220000,219500,130
|
|
20240119,135200,26227535500,220000,219000,220000,219000,595
|
|
20240119,135100,26096963000,219000,219000,219500,219000,162
|
|
20240119,135000,26061456000,219500,219000,219500,219000,118
|
|
20240119,134900,26035586500,219500,219000,219500,219000,152
|
|
20240119,134800,26002271000,219500,219500,219500,219000,276
|
|
20240119,134700,25941779000,219500,220000,220000,219500,129
|
|
20240119,134600,25913437500,219500,219000,220000,219000,285
|
|
20240119,134500,25850873500,219500,219500,219500,219000,152
|
|
20240119,134400,25817558500,219000,219000,219500,219000,231
|
|
20240119,134300,25766954000,219000,219500,220000,219000,452
|
|
20240119,134200,25667753500,220000,219500,220000,219500,133
|
|
20240119,134100,25638548000,219500,219500,220000,219500,100
|
|
20240119,134000,25616594500,219500,219500,220000,219500,73
|
|
20240119,133900,25600565000,219500,219500,220000,219500,163
|
|
20240119,133800,25564781500,220000,218500,220000,218500,1440
|
|
20240119,133700,25248872500,218500,219500,219500,218500,189
|
|
20240119,133600,25207478000,219000,219000,219500,219000,184
|
|
20240119,133500,25167180500,219000,219000,219500,219000,132
|
|
20240119,133400,25138258000,219000,219500,219500,219000,105
|
|
20240119,133300,25115254500,219500,219000,219500,219000,134
|
|
20240119,133200,25085904500,219000,219000,219500,219000,214
|
|
20240119,133100,25039033000,219000,219000,219500,219000,767
|
|
20240119,133000,24871056500,219000,219000,219500,219000,160
|
|
20240119,132900,24836006500,219500,219500,219500,219000,147
|
|
20240119,132800,24803806500,219000,219000,219500,219000,154
|
|
20240119,132700,24770071000,219000,219000,219500,219000,165
|
|
20240119,132600,24733918500,219000,219000,219500,219000,100
|
|
20240119,132500,24712018000,219000,219000,219500,219000,153
|
|
20240119,132400,24678498500,219000,219000,219500,219000,65
|
|
20240119,132300,24664257500,219000,219000,219500,219000,409
|
|
20240119,132200,24574684500,219000,219500,219500,219000,70
|
|
20240119,132100,24559345500,219500,218500,219500,218500,121
|
|
20240119,132000,24532852000,218500,218500,219000,218500,258
|
|
20240119,131900,24476455500,218500,218500,219000,218500,345
|
|
20240119,131800,24401038500,218500,218500,219000,218500,96
|
|
20240119,131700,24380046500,218500,219000,219000,218500,122
|
|
20240119,131600,24353366000,219000,219000,219000,218500,109
|
|
20240119,131500,24329544000,218500,219000,219000,218500,526
|
|
20240119,131400,24214384000,218500,219000,219000,218500,233
|
|
20240119,131300,24163402500,219000,218500,219000,218500,236
|
|
20240119,131200,24111816000,218500,218500,218500,218000,80
|
|
20240119,131100,24094351500,218500,218000,218500,218000,235
|
|
20240119,131000,24043097500,218000,218000,218500,218000,113
|
|
20240119,130900,24018457000,218500,218500,218500,218000,124
|
|
20240119,130800,23991393000,218000,218000,218500,218000,124
|
|
20240119,130700,23964339500,218000,218500,218500,218000,227
|
|
20240119,130600,23914819500,218000,218000,218500,218000,132
|
|
20240119,130500,23886036500,218500,218000,218500,218000,119
|
|
20240119,130400,23860060500,218000,218000,218500,218000,182
|
|
20240119,130300,23820345500,218000,218000,218500,218000,144
|
|
20240119,130200,23788942500,218500,218000,218500,218000,149
|
|
20240119,130100,23756452500,218500,218500,218500,218000,127
|
|
20240119,130000,23728741000,218000,218500,218500,218000,132
|
|
20240119,125900,23699946000,218500,218000,218500,218000,146
|
|
20240119,125800,23668107500,218000,218000,218500,218000,112
|
|
20240119,125700,23643687500,218000,218500,218500,218000,508
|
|
20240119,125600,23532764500,218000,218000,218500,218000,101
|
|
20240119,125500,23510741500,218000,218000,218500,218000,132
|
|
20240119,125400,23481953500,218000,218500,218500,218000,116
|
|
20240119,125300,23456664500,218000,218500,218500,218000,186
|
|
20240119,125200,23416090500,218500,218000,218500,218000,1249
|
|
20240119,125100,23143487000,218000,218000,218500,218000,290
|
|
20240119,125000,23080202500,218500,218500,218500,218000,115
|
|
20240119,124900,23055123000,218000,218500,218500,218000,127
|
|
20240119,124800,23027398000,218500,218000,218500,218000,147
|
|
20240119,124700,22995328000,218000,218000,218500,218000,185
|
|
20240119,124600,22954983500,218500,218500,218500,218000,76
|
|
20240119,124500,22938405000,218500,218000,219000,218000,357
|
|
20240119,124400,22860444000,218500,218500,218500,218000,99
|
|
20240119,124300,22838854000,218000,218000,218500,218000,193
|
|
20240119,124200,22796752000,218000,218500,218500,218000,294
|
|
20240119,124100,22732651500,218000,218500,218500,218000,1717
|
|
20240119,124000,22358334500,218500,219000,219000,218500,157
|
|
20240119,123900,22324021500,218500,219000,219000,218500,188
|
|
20240119,123800,22282942000,218500,218500,219000,218500,149
|
|
20240119,123700,22250381000,218500,218500,219000,218500,194
|
|
20240119,123600,22207978000,218500,218500,219000,218500,189
|
|
20240119,123500,22166676000,218500,218500,219000,218500,153
|
|
20240119,123400,22133242500,218500,218500,218500,218000,197
|
|
20240119,123300,22090221500,218500,218500,218500,218000,154
|
|
20240119,123200,22056622500,218000,218000,218500,218000,343
|
|
20240119,123100,21981710000,218000,218000,218500,218000,317
|
|
20240119,123000,21912586000,218000,218000,218500,218000,138
|
|
20240119,122900,21882469500,218000,218500,218500,218000,146
|
|
20240119,122800,21850599000,218000,218000,218500,218000,209
|
|
20240119,122700,21805034000,218000,218000,218500,218000,138
|
|
20240119,122600,21774917500,218000,218000,218500,218000,287
|
|
20240119,122500,21712278000,218500,218000,218500,218000,572
|
|
20240119,122400,21587363000,218500,218500,218500,218000,121
|
|
20240119,122300,21560948000,218000,219500,219500,218000,3933
|
|
20240119,122200,20701326000,219500,219500,219500,219000,162
|
|
20240119,122100,20665835500,219000,219500,219500,219000,172
|
|
20240119,122000,20628133500,219500,219000,219500,219000,77
|
|
20240119,121900,20611262000,219000,219000,219500,219000,190
|
|
20240119,121800,20569638000,219000,219000,219000,219000,66
|
|
20240119,121700,20555184000,219000,219000,219500,219000,82
|
|
20240119,121600,20537215000,219000,219500,219500,219000,128
|
|
20240119,121500,20509179000,219000,219000,219000,219000,236
|
|
20240119,121400,20457495000,219000,219000,219500,219000,106
|
|
20240119,121300,20434278000,219500,219000,219500,219000,90
|
|
20240119,121200,20414560000,219000,219000,219500,219000,133
|
|
20240119,121100,20385424500,219000,219000,219500,219000,172
|
|
20240119,121000,20347739500,219000,219000,219500,219000,281
|
|
20240119,120900,20286191500,219000,219000,219500,219000,315
|
|
20240119,120800,20217199500,219500,219000,219500,219000,205
|
|
20240119,120700,20172300500,219000,219000,219500,219000,252
|
|
20240119,120600,20117107500,219000,219000,219500,219000,152
|
|
20240119,120500,20083806500,219000,219000,219500,219000,76
|
|
20240119,120400,20067159500,219000,219500,219500,219000,105
|
|
20240119,120300,20044143000,219000,219500,219500,219000,132
|
|
20240119,120200,20015211500,219500,219500,220000,219000,172
|
|
20240119,120100,19977496500,219500,219500,220000,219000,220
|
|
20240119,120000,19929208500,219500,219500,220000,219500,214
|
|
20240119,115900,19882230000,220000,219500,220000,219500,171
|
|
20240119,115800,19844692000,219500,219500,220000,219500,112
|
|
20240119,115700,19820103500,219500,219500,220000,219500,102
|
|
20240119,115600,19797708500,219500,219500,220000,219500,120
|
|
20240119,115500,19771364500,219500,220000,220000,219500,133
|
|
20240119,115400,19742155000,219500,219500,220000,219500,68
|
|
20240119,115300,19727224000,219500,219500,220000,219500,128
|
|
20240119,115200,19699123000,219500,219500,220000,219500,185
|
|
20240119,115100,19658515000,219500,219500,220000,219500,371
|
|
20240119,115000,19577059500,219500,219500,220000,219500,113
|
|
20240119,114900,19552239000,219500,219500,220000,219500,121
|
|
20240119,114800,19525676000,219500,219500,220000,219500,83
|
|
20240119,114700,19507454500,219500,219500,220000,219500,235
|
|
20240119,114600,19455865500,220000,220000,220000,219500,141
|
|
20240119,114500,19424910000,220000,220000,220500,219500,340
|
|
20240119,114400,19350116000,220000,220500,220500,220000,115
|
|
20240119,114300,19324809000,220500,219500,220500,219500,238
|
|
20240119,114200,19272513500,220000,219500,220000,219500,131
|
|
20240119,114100,19243748000,220000,219500,220000,219500,104
|
|
20240119,114000,19220907500,220000,220500,220500,219500,621
|
|
20240119,113900,19084300500,220000,220000,220500,220000,121
|
|
20240119,113800,19057671500,220000,220000,220500,220000,152
|
|
20240119,113700,19024215000,220000,220500,220500,220000,143
|
|
20240119,113600,18992738500,220500,220000,220500,220000,82
|
|
20240119,113500,18974674500,220000,220000,220500,220000,323
|
|
20240119,113400,18903519500,220000,220000,220500,220000,269
|
|
20240119,113300,18844316500,220500,220500,220500,220000,129
|
|
20240119,113200,18815897500,220000,220000,220500,220000,253
|
|
20240119,113100,18760152000,220000,220500,220500,220000,134
|
|
20240119,113000,18730650500,220500,220000,220500,220000,178
|
|
20240119,112900,18691465000,220000,219500,220500,219500,364
|
|
20240119,112800,18611444500,219500,220000,220000,219500,202
|
|
20240119,112700,18567077000,220000,220000,220500,220000,305
|
|
20240119,112600,18499955500,220500,220000,220500,220000,69
|
|
20240119,112500,18484745500,220000,220000,220500,220000,379
|
|
20240119,112400,18401216000,220000,220000,221000,220000,2039
|
|
20240119,112300,17951219000,220000,220500,220500,220000,150
|
|
20240119,112200,17918207500,220500,219500,220500,219500,134
|
|
20240119,112100,17888720500,220000,219500,220000,219500,301
|
|
20240119,112000,17822577500,219500,220000,220000,219500,157
|
|
20240119,111900,17788079000,220000,219500,220000,219500,109
|
|
20240119,111800,17764145000,219500,219500,220000,219500,137
|
|
20240119,111700,17734059500,219500,219500,220000,219500,127
|
|
20240119,111600,17706170500,219500,219000,220000,219000,165
|
|
20240119,111500,17669976500,219500,220000,220000,219500,132
|
|
20240119,111400,17640995500,219500,219500,219500,219000,134
|
|
20240119,111300,17611631500,219000,219500,219500,219000,280
|
|
20240119,111200,17550214500,219500,219000,219500,219000,100
|
|
20240119,111100,17528305500,219000,219500,219500,218500,319
|
|
20240119,111000,17458456000,219000,219000,219500,219000,63
|
|
20240119,110900,17444658500,219000,219000,219500,219000,138
|
|
20240119,110800,17414432500,219000,219000,219500,219000,95
|
|
20240119,110700,17393619000,219000,219000,219500,219000,133
|
|
20240119,110600,17364486500,219500,219000,219500,219000,127
|
|
20240119,110500,17336661500,219000,219000,219000,218500,186
|
|
20240119,110400,17295951500,219000,218500,219000,218500,231
|
|
20240119,110300,17245393500,219000,218500,219000,218500,197
|
|
20240119,110200,17202317500,219000,218500,219000,218500,235
|
|
20240119,110100,17150924500,218500,219000,219000,218500,147
|
|
20240119,110000,17118782000,218500,219000,219500,218500,555
|
|
20240119,105900,16997242000,219000,219000,219500,219000,119
|
|
20240119,105800,16971167500,219000,219000,219500,219000,197
|
|
20240119,105700,16927989000,219000,219500,219500,219000,111
|
|
20240119,105600,16903675500,219000,219000,219500,219000,111
|
|
20240119,105500,16879358000,219500,219000,219500,219000,333
|
|
20240119,105400,16806399500,219000,219500,219500,219000,198
|
|
20240119,105300,16763016500,219000,219500,219500,219000,105
|
|
20240119,105200,16740004500,219500,219500,219500,219000,169
|
|
20240119,105100,16702978000,219000,219000,219500,219000,119
|
|
20240119,105000,16676888000,219000,219500,219500,219000,148
|
|
20240119,104900,16644446000,219500,219000,219500,219000,131
|
|
20240119,104800,16615734000,219000,219000,219500,219000,148
|
|
20240119,104700,16583302500,219000,219500,220000,219000,625
|
|
20240119,104600,16446141000,219500,219500,220000,219500,105
|
|
20240119,104500,16423066500,219500,219500,220000,219500,175
|
|
20240119,104400,16384620500,219500,220000,220500,219500,446
|
|
20240119,104300,16286494000,220000,220000,220500,220000,188
|
|
20240119,104200,16245117000,220500,220000,220500,219500,533
|
|
20240119,104100,16127858500,220000,219500,220000,219500,50
|
|
20240119,104000,16116872500,219500,220000,220000,219500,205
|
|
20240119,103900,16071818000,219500,219500,220000,219500,191
|
|
20240119,103800,16029862000,219500,219500,220000,219500,111
|
|
20240119,103700,16005485000,220000,219500,220000,219000,124
|
|
20240119,103600,15978282500,219500,219000,220000,219000,83
|
|
20240119,103500,15960087000,219000,219000,219500,219000,220
|
|
20240119,103400,15911844500,219500,219500,220000,219000,111
|
|
20240119,103300,15887492000,219000,219500,220000,219000,80
|
|
20240119,103200,15869929500,219000,219500,219500,219000,144
|
|
20240119,103100,15838374500,219500,220000,220000,219000,288
|
|
20240119,103000,15775151500,220000,219500,220500,219000,705
|
|
20240119,102900,15620151500,219500,219000,219500,218500,914
|
|
20240119,102800,15419701500,219000,218000,219000,218000,1473
|
|
20240119,102700,15097855500,218000,218000,218500,218000,408
|
|
20240119,102600,15008746500,218500,218500,219000,218000,668
|
|
20240119,102500,14862786500,219000,219000,219500,218500,1678
|
|
20240119,102400,14495797500,219000,219500,219500,219000,194
|
|
20240119,102300,14453274000,219000,218500,219500,218500,405
|
|
20240119,102200,14364634000,219000,219000,219000,218500,430
|
|
20240119,102100,14270669000,218500,219500,219500,218500,851
|
|
20240119,102000,14084195500,219500,219000,219500,219000,146
|
|
20240119,101900,14052215500,219000,219500,219500,219000,421
|
|
20240119,101800,13959906000,219000,219000,219500,219000,198
|
|
20240119,101700,13916538000,219000,219000,219500,219000,247
|
|
20240119,101600,13862442000,219000,219500,219500,219000,959
|
|
20240119,101500,13652410500,219000,219000,219500,219000,747
|
|
20240119,101400,13488811000,219000,219000,220000,219000,1796
|
|
20240119,101300,13094991500,219500,219000,219500,218500,553
|
|
20240119,101200,12973910500,219000,218500,219000,218500,198
|
|
20240119,101100,12930593500,218500,219000,219500,218500,1303
|
|
20240119,101000,12645721500,219000,219000,219500,219000,548
|
|
20240119,100900,12525702500,219000,219500,219500,219000,991
|
|
20240119,100800,12308602500,219000,219500,220000,219000,2885
|
|
20240119,100700,11675336500,219500,220500,220500,219500,270
|
|
20240119,100600,11615976000,220000,219500,220000,219500,419
|
|
20240119,100500,11523817500,219500,219500,220000,219500,142
|
|
20240119,100400,11492625500,219500,220000,220000,219500,1924
|
|
20240119,100300,11069478000,220000,220000,220500,220000,352
|
|
20240119,100200,10991965500,220000,220500,220500,220000,233
|
|
20240119,100100,10940669500,220500,220500,220500,220000,222
|
|
20240119,100000,10891749500,220500,220500,220500,220000,320
|
|
20240119,095900,10821230500,220500,220000,220500,220000,123
|
|
20240119,095800,10794162000,220000,220000,220500,219500,1024
|
|
20240119,095700,10568888000,220500,220500,220500,220000,639
|
|
20240119,095600,10428197500,220500,220500,221000,220000,805
|
|
20240119,095500,10250740500,220500,220500,221000,220000,331
|
|
20240119,095400,10177769500,220000,220000,220500,219500,637
|
|
20240119,095300,10037645500,220000,220500,220500,219500,1030
|
|
20240119,095200,9811137500,220000,220500,220500,220000,146
|
|
20240119,095100,9779011000,220000,220500,221000,220000,527
|
|
20240119,095000,9662791000,220500,220500,221000,220500,264
|
|
20240119,094900,9604457500,220500,221000,221000,220500,107
|
|
20240119,094800,9580861500,220500,221000,221500,220000,2662
|
|
20240119,094700,8993946000,221000,221500,221500,221000,203
|
|
20240119,094600,8949058500,221500,221500,221500,221000,201
|
|
20240119,094500,8904558500,221500,221500,221500,221000,76
|
|
20240119,094400,8887747500,221500,220500,221500,220500,250
|
|
20240119,094300,8832455500,220500,221000,221500,220500,887
|
|
20240119,094200,8636364000,221500,221500,221500,221000,152
|
|
20240119,094100,8602737000,221000,221500,221500,221000,406
|
|
20240119,094000,8512834500,221500,221500,222000,221000,1259
|
|
20240119,093900,8234195000,221000,222000,222500,221000,1382
|
|
20240119,093800,7928316000,222000,221500,222500,221500,304
|
|
20240119,093700,7860847000,221500,222000,222000,221500,156
|
|
20240119,093600,7826255500,222000,222000,222000,221500,1688
|
|
20240119,093500,7452094000,222500,223000,223000,222000,1441
|
|
20240119,093400,7131747000,223000,223500,223500,223000,1049
|
|
20240119,093300,6897468000,223500,223500,224000,223500,568
|
|
20240119,093200,6770518500,223500,224500,224500,223500,1081
|
|
20240119,093100,6528370000,224000,224000,224500,224000,728
|
|
20240119,093000,6365273000,224000,223500,224500,223500,2680
|
|
20240119,092900,5765482500,223500,223500,223500,223000,184
|
|
20240119,092800,5724360500,224000,223500,224000,223500,502
|
|
20240119,092700,5612119500,223500,223500,224000,223500,172
|
|
20240119,092600,5573622500,224000,223000,224000,223000,754
|
|
20240119,092500,5405290500,223000,223000,223000,222500,147
|
|
20240119,092400,5372534500,223000,223000,223000,222500,198
|
|
20240119,092300,5328409500,222500,223000,223000,222500,968
|
|
20240119,092200,5112555000,223000,224000,224000,223000,732
|
|
20240119,092100,4948917500,223500,224000,224000,223500,255
|
|
20240119,092000,4891831000,224000,224000,224000,223500,136
|
|
20240119,091900,4861372000,223500,224000,224000,223500,710
|
|
20240119,091800,4702493500,224000,223500,224000,223500,638
|
|
20240119,091700,4559776000,223500,223500,223500,223000,684
|
|
20240119,091600,4406964500,223000,222500,223500,222500,450
|
|
20240119,091500,4306647500,222500,222000,222500,222000,280
|
|
20240119,091400,4244367000,222000,222000,223000,222000,1099
|
|
20240119,091300,4000205500,222500,223000,223000,222000,1176
|
|
20240119,091200,3738655000,223000,223000,223500,222500,467
|
|
20240119,091100,3634450500,223500,223000,224000,223000,484
|
|
20240119,091000,3526253000,223000,223500,223500,223000,1301
|
|
20240119,090900,3236003500,223500,223500,224500,223000,2771
|
|
20240119,090800,2615808000,223500,223500,223500,223000,424
|
|
20240119,090700,2521192500,223500,223500,224000,223000,814
|
|
20240119,090600,2339252500,223500,224000,224000,223500,311
|
|
20240119,090500,2269611500,223500,224000,224500,223500,310
|
|
20240119,090400,2200180500,224500,223000,224500,223000,1193
|
|
20240119,090300,1933119500,223000,224000,224500,223000,1530
|
|
20240119,090200,1591008500,224000,224500,225000,223000,2494
|
|
20240119,090100,1032262000,224500,223000,224500,222500,2704
|
|
20240119,090000,428413000,223000,221500,223500,221000,1928
|