700 lines
38 KiB
CSV
700 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,203700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,203600,13059301950,28900,28900,28900,28900,0
|
|
20240119,203500,13059301950,28900,28900,28900,28900,0
|
|
20240119,203400,13059301950,28900,28900,28900,28900,0
|
|
20240119,203300,13059301950,28900,28900,28900,28900,0
|
|
20240119,203200,13059301950,28900,28900,28900,28900,0
|
|
20240119,203100,13059301950,28900,28900,28900,28900,0
|
|
20240119,203000,13059301950,28900,28900,28900,28900,0
|
|
20240119,202900,13059301950,28900,28900,28900,28900,0
|
|
20240119,202800,13059301950,28900,28900,28900,28900,0
|
|
20240119,202700,13059301950,28900,28900,28900,28900,0
|
|
20240119,202600,13059301950,28900,28900,28900,28900,0
|
|
20240119,202500,13059301950,28900,28900,28900,28900,0
|
|
20240119,202400,13059301950,28900,28900,28900,28900,0
|
|
20240119,202300,13059301950,28900,28900,28900,28900,0
|
|
20240119,202200,13059301950,28900,28900,28900,28900,0
|
|
20240119,202100,13059301950,28900,28900,28900,28900,0
|
|
20240119,202000,13059301950,28900,28900,28900,28900,0
|
|
20240119,201900,13059301950,28900,28900,28900,28900,0
|
|
20240119,201800,13059301950,28900,28900,28900,28900,0
|
|
20240119,201700,13059301950,28900,28900,28900,28900,0
|
|
20240119,201600,13059301950,28900,28900,28900,28900,0
|
|
20240119,201500,13059301950,28900,28900,28900,28900,0
|
|
20240119,201400,13059301950,28900,28900,28900,28900,0
|
|
20240119,201300,13059301950,28900,28900,28900,28900,0
|
|
20240119,201200,13059301950,28900,28900,28900,28900,0
|
|
20240119,201100,13059301950,28900,28900,28900,28900,0
|
|
20240119,201000,13059301950,28900,28900,28900,28900,0
|
|
20240119,200900,13059301950,28900,28900,28900,28900,0
|
|
20240119,200800,13059301950,28900,28900,28900,28900,0
|
|
20240119,200700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,200600,13059301950,28900,28900,28900,28900,0
|
|
20240119,200500,13059301950,28900,28900,28900,28900,0
|
|
20240119,200400,13059301950,28900,28900,28900,28900,0
|
|
20240119,200300,13059301950,28900,28900,28900,28900,0
|
|
20240119,200200,13059301950,28900,28900,28900,28900,0
|
|
20240119,200100,13059301950,28900,28900,28900,28900,0
|
|
20240119,200000,13059301950,28900,28900,28900,28900,0
|
|
20240119,195900,13059301950,28900,28900,28900,28900,0
|
|
20240119,195800,13059301950,28900,28900,28900,28900,0
|
|
20240119,195700,13059301950,28900,28900,28900,28900,0
|
|
20240119,195600,13059301950,28900,28900,28900,28900,0
|
|
20240119,195500,13059301950,28900,28900,28900,28900,0
|
|
20240119,195400,13059301950,28900,28900,28900,28900,0
|
|
20240119,195300,13059301950,28900,28900,28900,28900,0
|
|
20240119,195200,13059301950,28900,28900,28900,28900,0
|
|
20240119,195100,13059301950,28900,28900,28900,28900,0
|
|
20240119,195000,13059301950,28900,28900,28900,28900,0
|
|
20240119,194900,13059301950,28900,28900,28900,28900,0
|
|
20240119,194800,13059301950,28900,28900,28900,28900,0
|
|
20240119,194700,13059301950,28900,28900,28900,28900,0
|
|
20240119,194600,13059301950,28900,28900,28900,28900,0
|
|
20240119,194500,13059301950,28900,28900,28900,28900,0
|
|
20240119,194400,13059301950,28900,28900,28900,28900,0
|
|
20240119,194300,13059301950,28900,28900,28900,28900,0
|
|
20240119,194200,13059301950,28900,28900,28900,28900,0
|
|
20240119,194100,13059301950,28900,28900,28900,28900,0
|
|
20240119,194000,13059301950,28900,28900,28900,28900,0
|
|
20240119,193900,13059301950,28900,28900,28900,28900,0
|
|
20240119,193800,13059301950,28900,28900,28900,28900,0
|
|
20240119,193700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,193600,13059301950,28900,28900,28900,28900,0
|
|
20240119,193500,13059301950,28900,28900,28900,28900,0
|
|
20240119,193400,13059301950,28900,28900,28900,28900,0
|
|
20240119,193300,13059301950,28900,28900,28900,28900,0
|
|
20240119,193200,13059301950,28900,28900,28900,28900,0
|
|
20240119,193100,13059301950,28900,28900,28900,28900,0
|
|
20240119,193000,13059301950,28900,28900,28900,28900,0
|
|
20240119,192900,13059301950,28900,28900,28900,28900,0
|
|
20240119,192800,13059301950,28900,28900,28900,28900,0
|
|
20240119,192700,13059301950,28900,28900,28900,28900,0
|
|
20240119,192600,13059301950,28900,28900,28900,28900,0
|
|
20240119,192500,13059301950,28900,28900,28900,28900,0
|
|
20240119,192400,13059301950,28900,28900,28900,28900,0
|
|
20240119,192300,13059301950,28900,28900,28900,28900,0
|
|
20240119,192200,13059301950,28900,28900,28900,28900,0
|
|
20240119,192100,13059301950,28900,28900,28900,28900,0
|
|
20240119,192000,13059301950,28900,28900,28900,28900,0
|
|
20240119,191900,13059301950,28900,28900,28900,28900,0
|
|
20240119,191800,13059301950,28900,28900,28900,28900,0
|
|
20240119,191700,13059301950,28900,28900,28900,28900,0
|
|
20240119,191600,13059301950,28900,28900,28900,28900,0
|
|
20240119,191500,13059301950,28900,28900,28900,28900,0
|
|
20240119,191400,13059301950,28900,28900,28900,28900,0
|
|
20240119,191300,13059301950,28900,28900,28900,28900,0
|
|
20240119,191200,13059301950,28900,28900,28900,28900,0
|
|
20240119,191100,13059301950,28900,28900,28900,28900,0
|
|
20240119,191000,13059301950,28900,28900,28900,28900,0
|
|
20240119,190900,13059301950,28900,28900,28900,28900,0
|
|
20240119,190800,13059301950,28900,28900,28900,28900,0
|
|
20240119,190700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,190600,13059301950,28900,28900,28900,28900,0
|
|
20240119,190500,13059301950,28900,28900,28900,28900,0
|
|
20240119,190400,13059301950,28900,28900,28900,28900,0
|
|
20240119,190300,13059301950,28900,28900,28900,28900,0
|
|
20240119,190200,13059301950,28900,28900,28900,28900,0
|
|
20240119,190100,13059301950,28900,28900,28900,28900,0
|
|
20240119,190000,13059301950,28900,28900,28900,28900,0
|
|
20240119,185900,13059301950,28900,28900,28900,28900,0
|
|
20240119,185800,13059301950,28900,28900,28900,28900,0
|
|
20240119,185700,13059301950,28900,28900,28900,28900,0
|
|
20240119,185600,13059301950,28900,28900,28900,28900,0
|
|
20240119,185500,13059301950,28900,28900,28900,28900,0
|
|
20240119,185400,13059301950,28900,28900,28900,28900,0
|
|
20240119,185300,13059301950,28900,28900,28900,28900,0
|
|
20240119,185200,13059301950,28900,28900,28900,28900,0
|
|
20240119,185100,13059301950,28900,28900,28900,28900,0
|
|
20240119,185000,13059301950,28900,28900,28900,28900,0
|
|
20240119,184900,13059301950,28900,28900,28900,28900,0
|
|
20240119,184800,13059301950,28900,28900,28900,28900,0
|
|
20240119,184700,13059301950,28900,28900,28900,28900,0
|
|
20240119,184600,13059301950,28900,28900,28900,28900,0
|
|
20240119,184500,13059301950,28900,28900,28900,28900,0
|
|
20240119,184400,13059301950,28900,28900,28900,28900,0
|
|
20240119,184300,13059301950,28900,28900,28900,28900,0
|
|
20240119,184200,13059301950,28900,28900,28900,28900,0
|
|
20240119,184100,13059301950,28900,28900,28900,28900,0
|
|
20240119,184000,13059301950,28900,28900,28900,28900,0
|
|
20240119,183900,13059301950,28900,28900,28900,28900,0
|
|
20240119,183800,13059301950,28900,28900,28900,28900,0
|
|
20240119,183700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,183600,13059301950,28900,28900,28900,28900,0
|
|
20240119,183500,13059301950,28900,28900,28900,28900,0
|
|
20240119,183400,13059301950,28900,28900,28900,28900,0
|
|
20240119,183300,13059301950,28900,28900,28900,28900,0
|
|
20240119,183200,13059301950,28900,28900,28900,28900,0
|
|
20240119,183100,13059301950,28900,28900,28900,28900,0
|
|
20240119,183000,13059301950,28900,28900,28900,28900,0
|
|
20240119,182900,13059301950,28900,28900,28900,28900,0
|
|
20240119,182800,13059301950,28900,28900,28900,28900,0
|
|
20240119,182700,13059301950,28900,28900,28900,28900,0
|
|
20240119,182600,13059301950,28900,28900,28900,28900,0
|
|
20240119,182500,13059301950,28900,28900,28900,28900,0
|
|
20240119,182400,13059301950,28900,28900,28900,28900,0
|
|
20240119,182300,13059301950,28900,28900,28900,28900,0
|
|
20240119,182200,13059301950,28900,28900,28900,28900,0
|
|
20240119,182100,13059301950,28900,28900,28900,28900,0
|
|
20240119,182000,13059301950,28900,28900,28900,28900,0
|
|
20240119,181900,13059301950,28900,28900,28900,28900,0
|
|
20240119,181800,13059301950,28900,28900,28900,28900,0
|
|
20240119,181700,13059301950,28900,28900,28900,28900,0
|
|
20240119,181600,13059301950,28900,28900,28900,28900,0
|
|
20240119,181500,13059301950,28900,28900,28900,28900,0
|
|
20240119,181400,13059301950,28900,28900,28900,28900,0
|
|
20240119,181300,13059301950,28900,28900,28900,28900,0
|
|
20240119,181200,13059301950,28900,28900,28900,28900,0
|
|
20240119,181100,13059301950,28900,28900,28900,28900,0
|
|
20240119,181000,13059301950,28900,28900,28900,28900,0
|
|
20240119,180900,13059301950,28900,28900,28900,28900,0
|
|
20240119,180800,13059301950,28900,28900,28900,28900,0
|
|
20240119,180700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,180600,13059301950,28900,28900,28900,28900,0
|
|
20240119,180500,13059301950,28900,28900,28900,28900,0
|
|
20240119,180400,13059301950,28900,28900,28900,28900,0
|
|
20240119,180300,13059301950,28900,28900,28900,28900,0
|
|
20240119,180200,13059301950,28900,28900,28900,28900,0
|
|
20240119,180100,13059301950,28900,28900,28900,28900,0
|
|
20240119,180000,13059301950,28900,28900,28900,28900,0
|
|
20240119,175900,13059301950,28900,28900,28900,28900,0
|
|
20240119,175800,13059301950,28900,28900,28900,28900,0
|
|
20240119,175700,13059301950,28900,28900,28900,28900,0
|
|
20240119,175600,13059301950,28900,28900,28900,28900,0
|
|
20240119,175500,13059301950,28900,28900,28900,28900,0
|
|
20240119,175400,13059301950,28900,28900,28900,28900,0
|
|
20240119,175300,13059301950,28900,28900,28900,28900,0
|
|
20240119,175200,13059301950,28900,28900,28900,28900,0
|
|
20240119,175100,13059301950,28900,28900,28900,28900,0
|
|
20240119,175000,13059301950,28900,28900,28900,28900,0
|
|
20240119,174900,13059301950,28900,28900,28900,28900,0
|
|
20240119,174800,13059301950,28900,28900,28900,28900,0
|
|
20240119,174700,13059301950,28900,28900,28900,28900,0
|
|
20240119,174600,13059301950,28900,28900,28900,28900,0
|
|
20240119,174500,13059301950,28900,28900,28900,28900,0
|
|
20240119,174400,13059301950,28900,28900,28900,28900,0
|
|
20240119,174300,13059301950,28900,28900,28900,28900,0
|
|
20240119,174200,13059301950,28900,28900,28900,28900,0
|
|
20240119,174100,13059301950,28900,28900,28900,28900,0
|
|
20240119,174000,13059301950,28900,28900,28900,28900,0
|
|
20240119,173900,13059301950,28900,28900,28900,28900,0
|
|
20240119,173800,13059301950,28900,28900,28900,28900,0
|
|
20240119,173700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,173600,13059301950,28900,28900,28900,28900,0
|
|
20240119,173500,13059301950,28900,28900,28900,28900,0
|
|
20240119,173400,13059301950,28900,28900,28900,28900,0
|
|
20240119,173300,13059301950,28900,28900,28900,28900,0
|
|
20240119,173200,13059301950,28900,28900,28900,28900,0
|
|
20240119,173100,13059301950,28900,28900,28900,28900,0
|
|
20240119,173000,13059301950,28900,28900,28900,28900,0
|
|
20240119,172900,13059301950,28900,28900,28900,28900,0
|
|
20240119,172800,13059301950,28900,28900,28900,28900,0
|
|
20240119,172700,13059301950,28900,28900,28900,28900,0
|
|
20240119,172600,13059301950,28900,28900,28900,28900,0
|
|
20240119,172500,13059301950,28900,28900,28900,28900,0
|
|
20240119,172400,13059301950,28900,28900,28900,28900,0
|
|
20240119,172300,13059301950,28900,28900,28900,28900,0
|
|
20240119,172200,13059301950,28900,28900,28900,28900,0
|
|
20240119,172100,13059301950,28900,28900,28900,28900,0
|
|
20240119,172000,13059301950,28900,28900,28900,28900,0
|
|
20240119,171900,13059301950,28900,28900,28900,28900,0
|
|
20240119,171800,13059301950,28900,28900,28900,28900,0
|
|
20240119,171700,13059301950,28900,28900,28900,28900,0
|
|
20240119,171600,13059301950,28900,28900,28900,28900,0
|
|
20240119,171500,13059301950,28900,28900,28900,28900,0
|
|
20240119,171400,13059301950,28900,28900,28900,28900,0
|
|
20240119,171300,13059301950,28900,28900,28900,28900,0
|
|
20240119,171200,13059301950,28900,28900,28900,28900,0
|
|
20240119,171100,13059301950,28900,28900,28900,28900,0
|
|
20240119,171000,13059301950,28900,28900,28900,28900,0
|
|
20240119,170900,13059301950,28900,28900,28900,28900,0
|
|
20240119,170800,13059301950,28900,28900,28900,28900,0
|
|
20240119,170700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,170600,13059301950,28900,28900,28900,28900,0
|
|
20240119,170500,13059301950,28900,28900,28900,28900,0
|
|
20240119,170400,13059301950,28900,28900,28900,28900,0
|
|
20240119,170300,13059301950,28900,28900,28900,28900,0
|
|
20240119,170200,13059301950,28900,28900,28900,28900,0
|
|
20240119,170100,13059301950,28900,28900,28900,28900,0
|
|
20240119,170000,13059301950,28900,28900,28900,28900,0
|
|
20240119,165900,13059301950,28900,28900,28900,28900,0
|
|
20240119,165800,13059301950,28900,28900,28900,28900,0
|
|
20240119,165700,13059301950,28900,28900,28900,28900,0
|
|
20240119,165600,13059301950,28900,28900,28900,28900,0
|
|
20240119,165500,13059301950,28900,28900,28900,28900,0
|
|
20240119,165400,13059301950,28900,28900,28900,28900,0
|
|
20240119,165300,13059301950,28900,28900,28900,28900,0
|
|
20240119,165200,13059301950,28900,28900,28900,28900,0
|
|
20240119,165100,13059301950,28900,28900,28900,28900,0
|
|
20240119,165000,13059301950,28900,28900,28900,28900,0
|
|
20240119,164900,13059301950,28900,28900,28900,28900,0
|
|
20240119,164800,13059301950,28900,28900,28900,28900,0
|
|
20240119,164700,13059301950,28900,28900,28900,28900,0
|
|
20240119,164600,13059301950,28900,28900,28900,28900,0
|
|
20240119,164500,13059301950,28900,28900,28900,28900,0
|
|
20240119,164400,13059301950,28900,28900,28900,28900,0
|
|
20240119,164300,13059301950,28900,28900,28900,28900,0
|
|
20240119,164200,13059301950,28900,28900,28900,28900,0
|
|
20240119,164100,13059301950,28900,28900,28900,28900,0
|
|
20240119,164000,13059301950,28900,28900,28900,28900,0
|
|
20240119,163900,13059301950,28900,28900,28900,28900,0
|
|
20240119,163800,13059301950,28900,28900,28900,28900,0
|
|
20240119,163700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,163600,13059301950,28900,28900,28900,28900,0
|
|
20240119,163500,13059301950,28900,28900,28900,28900,0
|
|
20240119,163400,13059301950,28900,28900,28900,28900,0
|
|
20240119,163300,13059301950,28900,28900,28900,28900,0
|
|
20240119,163200,13059301950,28900,28900,28900,28900,0
|
|
20240119,163100,13059301950,28900,28900,28900,28900,0
|
|
20240119,163000,13059301950,28900,28900,28900,28900,0
|
|
20240119,162900,13059301950,28900,28900,28900,28900,0
|
|
20240119,162800,13059301950,28900,28900,28900,28900,0
|
|
20240119,162700,13059301950,28900,28900,28900,28900,0
|
|
20240119,162600,13059301950,28900,28900,28900,28900,0
|
|
20240119,162500,13059301950,28900,28900,28900,28900,0
|
|
20240119,162400,13059301950,28900,28900,28900,28900,0
|
|
20240119,162300,13059301950,28900,28900,28900,28900,0
|
|
20240119,162200,13059301950,28900,28900,28900,28900,0
|
|
20240119,162100,13059301950,28900,28900,28900,28900,0
|
|
20240119,162000,13059301950,28900,28900,28900,28900,0
|
|
20240119,161900,13059301950,28900,28900,28900,28900,0
|
|
20240119,161800,13059301950,28900,28900,28900,28900,0
|
|
20240119,161700,13059301950,28900,28900,28900,28900,0
|
|
20240119,161600,13059301950,28900,28900,28900,28900,0
|
|
20240119,161500,13059301950,28900,28900,28900,28900,0
|
|
20240119,161400,13059301950,28900,28900,28900,28900,0
|
|
20240119,161300,13059301950,28900,28900,28900,28900,0
|
|
20240119,161200,13059301950,28900,28900,28900,28900,0
|
|
20240119,161100,13059301950,28900,28900,28900,28900,0
|
|
20240119,161000,13059301950,28900,28900,28900,28900,0
|
|
20240119,160900,13059301950,28900,28900,28900,28900,0
|
|
20240119,160800,13059301950,28900,28900,28900,28900,0
|
|
20240119,160700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,160600,13059301950,28900,28900,28900,28900,0
|
|
20240119,160500,13059301950,28900,28900,28900,28900,0
|
|
20240119,160400,13059301950,28900,28900,28900,28900,0
|
|
20240119,160300,13059301950,28900,28900,28900,28900,0
|
|
20240119,160200,13059301950,28900,28900,28900,28900,0
|
|
20240119,160100,13059301950,28900,28900,28900,28900,0
|
|
20240119,160000,13059301950,28900,28900,28900,28900,0
|
|
20240119,155900,13059301950,28900,28900,28900,28900,0
|
|
20240119,155800,13059301950,28900,28900,28900,28900,0
|
|
20240119,155700,13059301950,28900,28900,28900,28900,0
|
|
20240119,155600,13059301950,28900,28900,28900,28900,0
|
|
20240119,155500,13059301950,28900,28900,28900,28900,0
|
|
20240119,155400,13059301950,28900,28900,28900,28900,0
|
|
20240119,155300,13059301950,28900,28900,28900,28900,0
|
|
20240119,155200,13059301950,28900,28900,28900,28900,0
|
|
20240119,155100,13059301950,28900,28900,28900,28900,0
|
|
20240119,155000,13059301950,28900,28900,28900,28900,0
|
|
20240119,154900,13059301950,28900,28900,28900,28900,0
|
|
20240119,154800,13059301950,28900,28900,28900,28900,0
|
|
20240119,154700,13059301950,28900,28900,28900,28900,0
|
|
20240119,154600,13059301950,28900,28900,28900,28900,0
|
|
20240119,154500,13059301950,28900,28900,28900,28900,0
|
|
20240119,154400,13059301950,28900,28900,28900,28900,0
|
|
20240119,154300,13059301950,28900,28900,28900,28900,0
|
|
20240119,154200,13059301950,28900,28900,28900,28900,0
|
|
20240119,154100,13059301950,28900,28900,28900,28900,0
|
|
20240119,154000,13059301950,28900,28900,28900,28900,0
|
|
20240119,153900,13059301950,28900,28900,28900,28900,0
|
|
20240119,153800,13059301950,28900,28900,28900,28900,0
|
|
20240119,153700,13059301950,28900,28900,28900,28900,5133
|
|
20240119,153600,13059301950,28900,28900,28900,28900,0
|
|
20240119,153500,13059301950,28900,28900,28900,28900,0
|
|
20240119,153400,13059301950,28900,28900,28900,28900,0
|
|
20240119,153300,13059301950,28900,28900,28900,28900,0
|
|
20240119,153200,13059301950,28900,28900,28900,28900,0
|
|
20240119,153100,13059301950,28900,28900,28900,28900,0
|
|
20240119,153000,13059301950,28900,28900,28900,28900,5133
|
|
20240119,152900,12910958250,28950,28950,28950,28950,0
|
|
20240119,152800,12910958250,28950,28950,28950,28950,0
|
|
20240119,152700,12910958250,28950,28950,28950,28950,0
|
|
20240119,152600,12910958250,28950,28950,28950,28950,0
|
|
20240119,152500,12910958250,28950,28950,28950,28950,0
|
|
20240119,152400,12910958250,28950,28950,28950,28950,0
|
|
20240119,152300,12910958250,28950,28950,28950,28950,0
|
|
20240119,152200,12910958250,28950,28950,28950,28950,0
|
|
20240119,152100,12910958250,28950,28950,28950,28950,0
|
|
20240119,152000,12910958250,28950,28950,28950,28950,0
|
|
20240119,151900,12910958250,28950,29000,29000,28950,835
|
|
20240119,151800,12886756000,29000,28950,29050,28950,2030
|
|
20240119,151700,12827897900,28950,28950,28950,28900,1609
|
|
20240119,151600,12781317500,28900,28950,28950,28900,976
|
|
20240119,151500,12753070350,28950,29000,29000,28950,297
|
|
20240119,151400,12744467900,29000,28950,29000,28950,415
|
|
20240119,151300,12732448550,28950,28950,28950,28950,601
|
|
20240119,151200,12715049600,28900,28950,28950,28850,1801
|
|
20240119,151100,12662916500,28900,28800,28950,28750,7006
|
|
20240119,151000,12460563500,28800,28800,28800,28750,2418
|
|
20240119,150900,12390945850,28800,28800,28800,28800,16
|
|
20240119,150800,12390485050,28700,28750,28800,28700,259
|
|
20240119,150700,12383041850,28750,28850,28850,28750,645
|
|
20240119,150600,12364496750,28850,28800,28850,28800,2801
|
|
20240119,150500,12283764100,28800,28800,28850,28750,1480
|
|
20240119,150400,12241140650,28750,28750,28750,28750,358
|
|
20240119,150300,12230848150,28750,28750,28750,28750,197
|
|
20240119,150200,12225184400,28750,28800,28800,28750,443
|
|
20240119,150100,12212447050,28850,28800,28850,28750,674
|
|
20240119,150000,12193040250,28800,28800,28800,28750,114
|
|
20240119,145900,12189757250,28800,28800,28800,28750,996
|
|
20240119,145800,12161080500,28800,28800,28800,28800,176
|
|
20240119,145700,12156011700,28750,28750,28800,28750,115
|
|
20240119,145600,12152705150,28750,28800,28800,28750,8
|
|
20240119,145500,12152475000,28750,28750,28750,28750,0
|
|
20240119,145400,12152475000,28750,28750,28800,28750,534
|
|
20240119,145300,12137121450,28750,28750,28800,28750,535
|
|
20240119,145200,12121739950,28750,28750,28750,28700,744
|
|
20240119,145100,12100350400,28750,28700,28750,28700,460
|
|
20240119,145000,12087145500,28750,28650,28750,28650,948
|
|
20240119,144900,12059942800,28650,28700,28700,28650,1003
|
|
20240119,144800,12031159200,28700,28700,28700,28700,917
|
|
20240119,144700,12004841300,28700,28650,28700,28600,1326
|
|
20240119,144600,11966892150,28650,28650,28650,28650,1580
|
|
20240119,144500,11921625150,28650,28550,28650,28550,633
|
|
20240119,144400,11903525050,28550,28600,28600,28550,296
|
|
20240119,144300,11895059950,28600,28600,28600,28550,62
|
|
20240119,144200,11893286900,28600,28600,28600,28500,310
|
|
20240119,144100,11884448200,28500,28550,28600,28500,340
|
|
20240119,144000,11874751150,28600,28600,28600,28550,92
|
|
20240119,143900,11872122450,28500,28600,28600,28500,1503
|
|
20240119,143800,11829281100,28600,28600,28600,28550,303
|
|
20240119,143700,11820630350,28600,28600,28600,28500,96
|
|
20240119,143600,11817892750,28600,28500,28600,28500,718
|
|
20240119,143500,11797399350,28500,28500,28550,28500,350
|
|
20240119,143400,11787424200,28500,28550,28550,28400,1517
|
|
20240119,143300,11744209050,28400,28500,28500,28400,1700
|
|
20240119,143200,11695870300,28600,28500,28600,28350,3010
|
|
20240119,143100,11610399100,28400,28650,28650,28400,11081
|
|
20240119,143000,11295196750,28600,28650,28650,28600,74
|
|
20240119,142900,11293080000,28650,28650,28650,28600,11
|
|
20240119,142800,11292764900,28650,28600,28650,28600,509
|
|
20240119,142700,11278205900,28600,28500,28600,28500,3200
|
|
20240119,142600,11186854850,28550,28550,28550,28500,168
|
|
20240119,142500,11182060950,28550,28550,28550,28550,10
|
|
20240119,142400,11181775450,28550,28500,28550,28450,914
|
|
20240119,142300,11155750400,28450,28400,28500,28400,130
|
|
20240119,142200,11152052700,28450,28450,28450,28400,700
|
|
20240119,142100,11132169750,28400,28500,28500,28400,348
|
|
20240119,142000,11122276600,28500,28500,28500,28450,42
|
|
20240119,141900,11121081100,28500,28500,28500,28500,31
|
|
20240119,141800,11120197600,28500,28450,28500,28450,495
|
|
20240119,141700,11106114100,28450,28500,28500,28450,488
|
|
20240119,141600,11092222250,28500,28500,28500,28450,621
|
|
20240119,141500,11074536650,28500,28500,28500,28500,69
|
|
20240119,141400,11072570150,28500,28500,28500,28500,683
|
|
20240119,141300,11053104650,28450,28500,28500,28450,511
|
|
20240119,141200,11038566650,28400,28400,28500,28400,718
|
|
20240119,141100,11018175300,28500,28400,28500,28400,184
|
|
20240119,141000,11012945100,28450,28400,28450,28400,1221
|
|
20240119,140900,10978262200,28350,28400,28400,28350,2118
|
|
20240119,140800,10918209900,28350,28450,28450,28350,1916
|
|
20240119,140700,10863817150,28350,28450,28450,28350,2718
|
|
20240119,140600,10786622800,28450,28400,28450,28400,350
|
|
20240119,140500,10776675300,28400,28450,28450,28400,200
|
|
20240119,140400,10770990500,28450,28500,28500,28450,840
|
|
20240119,140300,10747091750,28500,28500,28500,28450,2295
|
|
20240119,140200,10681764850,28500,28500,28500,28500,1105
|
|
20240119,140100,10650272350,28500,28500,28550,28450,2685
|
|
20240119,140000,10573801900,28500,28600,28600,28500,1745
|
|
20240119,135900,10524013700,28600,28600,28600,28550,2025
|
|
20240119,135800,10466138700,28600,28600,28600,28550,1876
|
|
20240119,135700,10412515150,28550,28650,28650,28550,2735
|
|
20240119,135600,10334380050,28650,28700,28700,28650,2009
|
|
20240119,135500,10276778450,28700,28700,28750,28700,1068
|
|
20240119,135400,10246118200,28700,28700,28750,28700,616
|
|
20240119,135300,10228433700,28700,28700,28750,28700,960
|
|
20240119,135200,10200881150,28700,28700,28700,28700,1440
|
|
20240119,135100,10159553150,28750,28750,28750,28750,127
|
|
20240119,135000,10155901900,28700,28700,28700,28700,86
|
|
20240119,134900,10153433700,28700,28700,28700,28650,209
|
|
20240119,134800,10147439000,28700,28700,28750,28700,1683
|
|
20240119,134700,10099136850,28750,28750,28750,28700,787
|
|
20240119,134600,10076545600,28750,28750,28750,28750,61
|
|
20240119,134500,10074791850,28700,28700,28700,28700,139
|
|
20240119,134400,10070802550,28700,28700,28700,28700,80
|
|
20240119,134300,10068506550,28700,28700,28700,28700,2
|
|
20240119,134200,10068449150,28650,28700,28700,28650,524
|
|
20240119,134100,10053411150,28600,28600,28650,28600,841
|
|
20240119,134000,10029358300,28700,28700,28750,28650,3329
|
|
20240119,133900,9933867150,28750,28750,28750,28750,821
|
|
20240119,133800,9910263400,28750,28750,28800,28750,295
|
|
20240119,133700,9901773500,28750,28750,28800,28750,809
|
|
20240119,133600,9878512100,28750,28750,28800,28750,150
|
|
20240119,133500,9874196450,28750,28800,28800,28750,2240
|
|
20240119,133400,9809738950,28750,28750,28750,28750,1531
|
|
20240119,133300,9765722700,28750,28750,28800,28750,737
|
|
20240119,133200,9744533550,28750,28750,28750,28750,0
|
|
20240119,133100,9744533550,28750,28750,28750,28750,10
|
|
20240119,133000,9744246050,28750,28800,28800,28750,151
|
|
20240119,132900,9739899750,28800,28750,28800,28750,87
|
|
20240119,132800,9737397800,28800,28750,28800,28750,151
|
|
20240119,132700,9733050550,28750,28800,28800,28750,799
|
|
20240119,132600,9710076400,28800,28800,28800,28750,958
|
|
20240119,132500,9682533000,28800,28800,28800,28750,859
|
|
20240119,132400,9657793950,28850,28850,28900,28850,1155
|
|
20240119,132300,9624472150,28850,28850,28900,28800,545
|
|
20240119,132200,9608734050,28850,28800,28850,28800,680
|
|
20240119,132100,9589116150,28850,28850,28850,28850,80
|
|
20240119,132000,9586808150,28800,28800,28850,28800,310
|
|
20240119,131900,9577873950,28750,28750,28750,28750,0
|
|
20240119,131800,9577873950,28750,28750,28750,28700,44
|
|
20240119,131700,9576609950,28750,28750,28750,28750,13
|
|
20240119,131600,9576236200,28750,28750,28750,28750,205
|
|
20240119,131500,9570342450,28750,28800,28800,28750,171
|
|
20240119,131400,9565424850,28800,28750,28800,28750,104
|
|
20240119,131300,9562434150,28750,28800,28800,28750,103
|
|
20240119,131200,9559472650,28750,28750,28750,28750,205
|
|
20240119,131100,9553578900,28750,28800,28800,28750,135
|
|
20240119,131000,9549695900,28800,28800,28800,28800,63
|
|
20240119,130900,9547881500,28800,28850,28850,28800,222
|
|
20240119,130800,9541487850,28800,28800,28800,28800,71
|
|
20240119,130700,9539443050,28800,28800,28800,28800,535
|
|
20240119,130600,9524035050,28800,28800,28800,28800,202
|
|
20240119,130500,9518217450,28800,28800,28800,28800,154
|
|
20240119,130400,9513782250,28800,28800,28800,28750,27
|
|
20240119,130300,9513004950,28800,28800,28800,28800,10
|
|
20240119,130200,9512716950,28700,28750,28800,28700,1663
|
|
20240119,130100,9464959000,28750,28700,28750,28700,1934
|
|
20240119,130000,9409358150,28700,28700,28700,28650,638
|
|
20240119,125900,9391051700,28700,28800,28800,28700,1740
|
|
20240119,125800,9341061200,28800,28800,28850,28750,1105
|
|
20240119,125700,9309228950,28900,28800,28900,28750,2405
|
|
20240119,125600,9239916200,28800,28800,28850,28800,963
|
|
20240119,125500,9212181050,28750,28700,28750,28700,1230
|
|
20240119,125400,9176828000,28700,28700,28700,28700,15
|
|
20240119,125300,9176397500,28700,28700,28700,28650,176
|
|
20240119,125200,9171349300,28600,28700,28700,28600,1028
|
|
20240119,125100,9141892450,28650,28650,28650,28650,0
|
|
20240119,125000,9141892450,28650,28700,28700,28650,58
|
|
20240119,124900,9140229950,28650,28700,28700,28650,1002
|
|
20240119,124800,9111520000,28700,28700,28700,28700,416
|
|
20240119,124700,9099580800,28750,28700,28750,28700,431
|
|
20240119,124600,9087203050,28700,28700,28700,28700,254
|
|
20240119,124500,9079913250,28750,28750,28750,28750,73
|
|
20240119,124400,9077814500,28750,28700,28750,28650,232
|
|
20240119,124300,9071158600,28700,28700,28700,28700,75
|
|
20240119,124200,9069006100,28700,28700,28700,28650,543
|
|
20240119,124100,9053432000,28700,28650,28700,28650,652
|
|
20240119,124000,9034751850,28650,28650,28650,28650,311
|
|
20240119,123900,9025841700,28650,28700,28700,28650,26
|
|
20240119,123800,9025095750,28700,28700,28700,28700,25
|
|
20240119,123700,9024378250,28650,28700,28700,28650,2728
|
|
20240119,123600,8946163150,28700,28750,28750,28700,206
|
|
20240119,123500,8940248400,28750,28750,28750,28750,31
|
|
20240119,123400,8939357150,28750,28750,28750,28750,403
|
|
20240119,123300,8927770900,28750,28750,28750,28750,580
|
|
20240119,123200,8911095900,28750,28800,28800,28750,983
|
|
20240119,123100,8882834600,28800,28850,28850,28750,1282
|
|
20240119,123000,8845899400,28850,28800,28850,28800,412
|
|
20240119,122900,8834033600,28750,28750,28750,28750,48
|
|
20240119,122800,8832653600,28750,28700,28750,28700,335
|
|
20240119,122700,8823038850,28700,28750,28750,28700,56
|
|
20240119,122600,8821429150,28750,28800,28800,28700,1720
|
|
20240119,122500,8771962600,28800,28850,28850,28800,871
|
|
20240119,122400,8746860600,28850,28800,28850,28800,321
|
|
20240119,122300,8737603300,28800,28800,28800,28800,55
|
|
20240119,122200,8736019300,28800,28850,28850,28800,151
|
|
20240119,122100,8731670150,28850,28850,28850,28850,6
|
|
20240119,122000,8731497050,28850,28850,28850,28850,0
|
|
20240119,121900,8731497050,28850,28750,28850,28750,2297
|
|
20240119,121800,8665349900,28750,28750,28750,28750,135
|
|
20240119,121700,8661468650,28750,28750,28800,28750,328
|
|
20240119,121600,8652037250,28750,28750,28750,28700,297
|
|
20240119,121500,8643503600,28700,28750,28750,28700,652
|
|
20240119,121400,8624759150,28750,28750,28750,28750,604
|
|
20240119,121300,8607394150,28750,28750,28750,28750,264
|
|
20240119,121200,8599804150,28700,28700,28700,28700,0
|
|
20240119,121100,8599804150,28700,28750,28750,28700,115
|
|
20240119,121000,8596498200,28750,28750,28750,28750,94
|
|
20240119,120900,8593795700,28750,28700,28750,28700,48
|
|
20240119,120800,8592415750,28700,28750,28750,28700,27
|
|
20240119,120700,8591639800,28750,28700,28750,28700,203
|
|
20240119,120600,8585806850,28700,28700,28750,28700,25
|
|
20240119,120500,8585089300,28700,28700,28750,28700,77
|
|
20240119,120400,8582877200,28750,28750,28750,28750,412
|
|
20240119,120300,8571032200,28750,28750,28750,28750,101
|
|
20240119,120200,8568128450,28700,28650,28700,28600,2407
|
|
20240119,120100,8499153550,28650,28650,28650,28650,70
|
|
20240119,120000,8497148050,28650,28650,28650,28600,754
|
|
20240119,115900,8475571200,28700,28650,28700,28650,1343
|
|
20240119,115800,8437093900,28650,28700,28700,28650,2027
|
|
20240119,115700,8378939000,28750,28750,28750,28750,1310
|
|
20240119,115600,8341276500,28750,28750,28750,28750,100
|
|
20240119,115500,8338401500,28750,28800,28800,28750,290
|
|
20240119,115400,8330049550,28800,28800,28800,28800,946
|
|
20240119,115300,8302804750,28850,28850,28850,28850,74
|
|
20240119,115200,8300669850,28850,28850,28850,28850,179
|
|
20240119,115100,8295505700,28900,28800,28900,28800,129
|
|
20240119,115000,8291781350,28800,28800,28850,28800,93
|
|
20240119,114900,8289102900,28850,28800,28850,28800,32
|
|
20240119,114800,8288181200,28800,28800,28800,28800,1020
|
|
20240119,114700,8258805200,28800,28800,28800,28800,60
|
|
20240119,114600,8257077200,28850,28800,28850,28800,962
|
|
20240119,114500,8229365350,28800,28850,28850,28800,365
|
|
20240119,114400,8218835250,28850,28900,28900,28850,12
|
|
20240119,114300,8218488550,28900,28850,28900,28850,88
|
|
20240119,114200,8215948850,28850,28850,28900,28850,1010
|
|
20240119,114100,8186810100,28850,29000,29000,28850,1011
|
|
20240119,114000,8157599400,28900,29000,29000,28900,225
|
|
20240119,113900,8151078950,29000,29000,29050,28900,2709
|
|
20240119,113800,8072537850,29000,28950,29000,28950,820
|
|
20240119,113700,8048792700,28900,28900,28900,28850,468
|
|
20240119,113600,8035269050,28900,28900,28900,28900,79
|
|
20240119,113500,8032985950,28800,28800,28900,28800,2528
|
|
20240119,113400,7959983900,28800,28800,28800,28750,411
|
|
20240119,113300,7948153050,28800,28750,28850,28750,107
|
|
20240119,113200,7945071150,28850,28800,28850,28750,1276
|
|
20240119,113100,7908352750,28800,28850,28850,28800,1116
|
|
20240119,113000,7876206900,28800,28800,28800,28800,305
|
|
20240119,112900,7867422900,28800,28750,28800,28750,439
|
|
20240119,112800,7854799700,28800,28750,28800,28750,1180
|
|
20240119,112700,7820874050,28750,28800,28800,28750,211
|
|
20240119,112600,7814802750,28800,28800,28800,28800,1612
|
|
20240119,112500,7768377150,28850,28850,28850,28800,1345
|
|
20240119,112400,7729607800,28850,28800,28850,28800,532
|
|
20240119,112300,7714282550,28750,28800,28800,28750,530
|
|
20240119,112200,7699018900,28750,28700,28750,28700,642
|
|
20240119,112100,7680561450,28700,28700,28750,28700,927
|
|
20240119,112000,7653946700,28700,28650,28700,28650,329
|
|
20240119,111900,7644510300,28650,28550,28650,28550,430
|
|
20240119,111800,7632198800,28550,28600,28600,28550,30
|
|
20240119,111700,7631341800,28600,28600,28600,28600,86
|
|
20240119,111600,7628882200,28600,28550,28600,28500,435
|
|
20240119,111500,7616468300,28550,28600,28600,28550,1042
|
|
20240119,111400,7586710350,28600,28550,28600,28500,413
|
|
20240119,111300,7574938750,28550,28550,28550,28550,179
|
|
20240119,111200,7569828300,28550,28500,28550,28500,16
|
|
20240119,111100,7569371700,28550,28550,28550,28500,32
|
|
20240119,111000,7568458150,28550,28550,28550,28500,191
|
|
20240119,110900,7563007350,28500,28450,28500,28450,182
|
|
20240119,110800,7557820550,28450,28500,28500,28450,57
|
|
20240119,110700,7556196250,28500,28500,28500,28450,148
|
|
20240119,110600,7551982550,28500,28550,28600,28500,317
|
|
20240119,110500,7542926850,28600,28450,28600,28450,1228
|
|
20240119,110400,7507908350,28450,28400,28450,28400,1246
|
|
20240119,110300,7472514550,28400,28400,28400,28350,194
|
|
20240119,110200,7467006700,28400,28500,28500,28400,1724
|
|
20240119,110100,7417961900,28500,28500,28500,28500,19
|
|
20240119,110000,7417420400,28500,28500,28500,28500,509
|
|
20240119,105900,7402913900,28500,28450,28600,28450,8387
|
|
20240119,105800,7163865600,28450,28450,28500,28400,1493
|
|
20240119,105700,7121395000,28400,28450,28450,28400,62
|
|
20240119,105600,7119632100,28450,28400,28450,28400,165
|
|
20240119,105500,7114944900,28350,28300,28350,28300,553
|
|
20240119,105400,7099267850,28350,28300,28400,28300,3047
|
|
20240119,105300,7012965150,28300,28350,28350,28300,284
|
|
20240119,105200,7004916900,28350,28350,28350,28300,1030
|
|
20240119,105100,6975726400,28350,28350,28350,28350,875
|
|
20240119,105000,6950920150,28350,28450,28500,28350,7488
|
|
20240119,104900,6738270000,28500,28550,28550,28450,5040
|
|
20240119,104800,6594635150,28550,28550,28550,28500,47
|
|
20240119,104700,6593293550,28550,28550,28600,28500,1124
|
|
20240119,104600,6561204250,28550,28600,28650,28550,1765
|
|
20240119,104500,6510792950,28600,28650,28650,28600,428
|
|
20240119,104400,6498552050,28600,28650,28700,28600,1396
|
|
20240119,104300,6458605400,28650,28650,28650,28650,308
|
|
20240119,104200,6449781200,28700,28650,28700,28650,146
|
|
20240119,104100,6445597250,28650,28650,28700,28650,528
|
|
20240119,104000,6430469800,28700,28650,28700,28650,252
|
|
20240119,103900,6423238000,28700,28650,28700,28650,1836
|
|
20240119,103800,6370591700,28650,28650,28700,28650,135
|
|
20240119,103700,6366723450,28700,28650,28700,28550,890
|
|
20240119,103600,6341266850,28650,28600,28750,28600,4317
|
|
20240119,103500,6217637750,28600,28450,28600,28450,3875
|
|
20240119,103400,6107130200,28450,28400,28450,28400,235
|
|
20240119,103300,6100447500,28400,28450,28450,28400,217
|
|
20240119,103200,6094284350,28400,28400,28400,28350,1347
|
|
20240119,103100,6056030150,28400,28400,28400,28400,583
|
|
20240119,103000,6039472950,28400,28400,28400,28350,3448
|
|
20240119,102900,5941665100,28400,28400,28450,28350,807
|
|
20240119,102800,5918755650,28400,28400,28450,28400,946
|
|
20240119,102700,5891886250,28400,28350,28450,28350,354
|
|
20240119,102600,5881848300,28350,28350,28450,28350,1433
|
|
20240119,102500,5841181200,28350,28400,28450,28350,5651
|
|
20240119,102400,5680708150,28400,28500,28500,28400,3025
|
|
20240119,102300,5594728850,28500,28550,28550,28450,2512
|
|
20240119,102200,5523151050,28550,28550,28600,28500,2610
|
|
20240119,102100,5448664850,28550,28550,28600,28500,485
|
|
20240119,102000,5434818100,28550,28550,28600,28500,802
|
|
20240119,101900,5411925050,28550,28550,28550,28550,789
|
|
20240119,101800,5389399100,28550,28600,28600,28500,2729
|
|
20240119,101700,5311481000,28600,28550,28600,28500,3442
|
|
20240119,101600,5213206650,28600,28800,28850,28550,12439
|
|
20240119,101500,4856393700,28850,28900,28900,28850,1575
|
|
20240119,101400,4810954900,28900,28900,28950,28900,404
|
|
20240119,101300,4799276200,28950,28900,28950,28900,614
|
|
20240119,101200,4781530600,28900,28900,28900,28850,761
|
|
20240119,101100,4759540200,28900,28850,28900,28850,77
|
|
20240119,101000,4757316250,28850,28900,28900,28850,115
|
|
20240119,100900,4753998400,28850,28850,28900,28850,449
|
|
20240119,100800,4741044250,28850,28850,28850,28850,543
|
|
20240119,100700,4725378700,28850,28800,28850,28800,507
|
|
20240119,100600,4710764800,28850,28800,28850,28800,668
|
|
20240119,100500,4691523550,28800,28750,28800,28750,11
|
|
20240119,100400,4691207250,28750,28850,28850,28750,4813
|
|
20240119,100300,4552522250,28850,28950,28950,28850,2297
|
|
20240119,100200,4486128400,28950,29000,29000,28900,1104
|
|
20240119,100100,4454151350,29000,29000,29000,28950,456
|
|
20240119,100000,4440929850,28900,28900,28950,28900,1162
|
|
20240119,095900,4407304350,28850,28950,28950,28850,720
|
|
20240119,095800,4386485850,28950,28850,28950,28850,826
|
|
20240119,095700,4362640450,28850,28800,28850,28800,669
|
|
20240119,095600,4343370200,28800,28800,28800,28750,223
|
|
20240119,095500,4336951300,28800,28800,28800,28750,482
|
|
20240119,095400,4323073900,28800,28800,28800,28750,233
|
|
20240119,095300,4316364750,28800,28900,28900,28800,792
|
|
20240119,095200,4293555050,28900,28850,28900,28800,1039
|
|
20240119,095100,4263567400,28800,28850,28950,28800,2017
|
|
20240119,095000,4205418950,28950,29000,29000,28800,5459
|
|
20240119,094900,4047945100,29000,28900,29000,28900,1780
|
|
20240119,094800,3996468850,28950,28900,28950,28900,697
|
|
20240119,094700,3976316500,28900,28900,28950,28900,702
|
|
20240119,094600,3956023700,28900,28900,28900,28900,85
|
|
20240119,094500,3953567200,28850,28900,28900,28850,652
|
|
20240119,094400,3934734400,28900,28900,28900,28850,225
|
|
20240119,094300,3928232100,28900,28950,28950,28850,1201
|
|
20240119,094200,3893560900,28950,28950,28950,28900,632
|
|
20240119,094100,3875284550,28950,28900,29000,28900,1855
|
|
20240119,094000,3821533900,28900,28850,28950,28850,1806
|
|
20240119,093900,3769355950,28850,28850,28850,28800,112
|
|
20240119,093800,3766125750,28800,28750,28800,28750,852
|
|
20240119,093700,3741588900,28800,28750,28800,28700,1797
|
|
20240119,093600,3689925500,28700,28750,28800,28700,1419
|
|
20240119,093500,3649108250,28750,28750,28800,28750,1240
|
|
20240119,093400,3613453300,28750,28750,28800,28700,3371
|
|
20240119,093300,3516583450,28700,28800,28800,28650,5097
|
|
20240119,093200,3370259750,28800,28900,28950,28750,4547
|
|
20240119,093100,3239197800,28850,29000,29000,28850,1849
|
|
20240119,093000,3185761300,29000,28950,29000,28900,749
|
|
20240119,092900,3164095050,28900,28950,28950,28850,3037
|
|
20240119,092800,3076292050,28950,28950,28950,28900,108
|
|
20240119,092700,3073168550,28950,28900,28950,28900,1241
|
|
20240119,092600,3037298150,28900,28850,28900,28850,1261
|
|
20240119,092500,3000889950,28850,28850,28900,28800,575
|
|
20240119,092400,2984301600,28800,28850,28900,28800,2507
|
|
20240119,092300,2912009700,28900,28750,28950,28750,1567
|
|
20240119,092200,2866869400,28750,28950,28950,28750,5063
|
|
20240119,092100,2720943350,28900,29050,29050,28900,2502
|
|
20240119,092000,2648391950,29100,29150,29150,29050,1187
|
|
20240119,091900,2613849200,29200,29150,29200,29100,1243
|
|
20240119,091800,2577632300,29150,29100,29150,29050,520
|
|
20240119,091700,2562488900,29100,29050,29100,28950,530
|
|
20240119,091600,2547096900,28950,28950,29050,28950,1093
|
|
20240119,091500,2515419400,28950,28950,29100,28950,4521
|
|
20240119,091400,2384283650,28900,28850,29000,28850,2374
|
|
20240119,091300,2315691750,28850,29050,29100,28850,8488
|
|
20240119,091200,2069940350,29050,29050,29100,29000,2639
|
|
20240119,091100,1993288300,29050,29100,29100,29000,5918
|
|
20240119,091000,1821478900,29200,29250,29250,29150,4557
|
|
20240119,090900,1688444800,29200,29150,29300,29100,2864
|
|
20240119,090800,1604751350,29150,29150,29200,29100,943
|
|
20240119,090700,1577267850,29200,29150,29200,29050,2170
|
|
20240119,090600,1514077550,29150,29150,29250,29100,3788
|
|
20240119,090500,1403563350,29250,29000,29250,29000,3696
|
|
20240119,090400,1295771600,29000,29100,29250,28900,6841
|
|
20240119,090300,1097189050,29100,29300,29300,29100,7251
|
|
20240119,090200,885695950,29300,29350,29350,29150,3017
|
|
20240119,090100,797432600,29350,29400,29500,29100,12899
|
|
20240119,090000,419364300,29500,29500,29550,29200,14241
|