726 lines
39 KiB
CSV
726 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,210300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,210200,37839643400,47000,47000,47000,47000,0
|
|
20240118,210100,37839643400,47000,47000,47000,47000,0
|
|
20240118,210000,37839643400,47000,47000,47000,47000,0
|
|
20240118,205900,37839643400,47000,47000,47000,47000,0
|
|
20240118,205800,37839643400,47000,47000,47000,47000,0
|
|
20240118,205700,37839643400,47000,47000,47000,47000,0
|
|
20240118,205600,37839643400,47000,47000,47000,47000,0
|
|
20240118,205500,37839643400,47000,47000,47000,47000,0
|
|
20240118,205400,37839643400,47000,47000,47000,47000,0
|
|
20240118,205300,37839643400,47000,47000,47000,47000,0
|
|
20240118,205200,37839643400,47000,47000,47000,47000,0
|
|
20240118,205100,37839643400,47000,47000,47000,47000,0
|
|
20240118,205000,37839643400,47000,47000,47000,47000,0
|
|
20240118,204900,37839643400,47000,47000,47000,47000,0
|
|
20240118,204800,37839643400,47000,47000,47000,47000,0
|
|
20240118,204700,37839643400,47000,47000,47000,47000,0
|
|
20240118,204600,37839643400,47000,47000,47000,47000,0
|
|
20240118,204500,37839643400,47000,47000,47000,47000,0
|
|
20240118,204400,37839643400,47000,47000,47000,47000,0
|
|
20240118,204300,37839643400,47000,47000,47000,47000,0
|
|
20240118,204200,37839643400,47000,47000,47000,47000,0
|
|
20240118,204100,37839643400,47000,47000,47000,47000,0
|
|
20240118,204000,37839643400,47000,47000,47000,47000,0
|
|
20240118,203900,37839643400,47000,47000,47000,47000,0
|
|
20240118,203800,37839643400,47000,47000,47000,47000,0
|
|
20240118,203700,37839643400,47000,47000,47000,47000,0
|
|
20240118,203600,37839643400,47000,47000,47000,47000,0
|
|
20240118,203500,37839643400,47000,47000,47000,47000,0
|
|
20240118,203400,37839643400,47000,47000,47000,47000,0
|
|
20240118,203300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,203200,37839643400,47000,47000,47000,47000,0
|
|
20240118,203100,37839643400,47000,47000,47000,47000,0
|
|
20240118,203000,37839643400,47000,47000,47000,47000,0
|
|
20240118,202900,37839643400,47000,47000,47000,47000,0
|
|
20240118,202800,37839643400,47000,47000,47000,47000,0
|
|
20240118,202700,37839643400,47000,47000,47000,47000,0
|
|
20240118,202600,37839643400,47000,47000,47000,47000,0
|
|
20240118,202500,37839643400,47000,47000,47000,47000,0
|
|
20240118,202400,37839643400,47000,47000,47000,47000,0
|
|
20240118,202300,37839643400,47000,47000,47000,47000,0
|
|
20240118,202200,37839643400,47000,47000,47000,47000,0
|
|
20240118,202100,37839643400,47000,47000,47000,47000,0
|
|
20240118,202000,37839643400,47000,47000,47000,47000,0
|
|
20240118,201900,37839643400,47000,47000,47000,47000,0
|
|
20240118,201800,37839643400,47000,47000,47000,47000,0
|
|
20240118,201700,37839643400,47000,47000,47000,47000,0
|
|
20240118,201600,37839643400,47000,47000,47000,47000,0
|
|
20240118,201500,37839643400,47000,47000,47000,47000,0
|
|
20240118,201400,37839643400,47000,47000,47000,47000,0
|
|
20240118,201300,37839643400,47000,47000,47000,47000,0
|
|
20240118,201200,37839643400,47000,47000,47000,47000,0
|
|
20240118,201100,37839643400,47000,47000,47000,47000,0
|
|
20240118,201000,37839643400,47000,47000,47000,47000,0
|
|
20240118,200900,37839643400,47000,47000,47000,47000,0
|
|
20240118,200800,37839643400,47000,47000,47000,47000,0
|
|
20240118,200700,37839643400,47000,47000,47000,47000,0
|
|
20240118,200600,37839643400,47000,47000,47000,47000,0
|
|
20240118,200500,37839643400,47000,47000,47000,47000,0
|
|
20240118,200400,37839643400,47000,47000,47000,47000,0
|
|
20240118,200300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,200200,37839643400,47000,47000,47000,47000,0
|
|
20240118,200100,37839643400,47000,47000,47000,47000,0
|
|
20240118,200000,37839643400,47000,47000,47000,47000,0
|
|
20240118,195900,37839643400,47000,47000,47000,47000,0
|
|
20240118,195800,37839643400,47000,47000,47000,47000,0
|
|
20240118,195700,37839643400,47000,47000,47000,47000,0
|
|
20240118,195600,37839643400,47000,47000,47000,47000,0
|
|
20240118,195500,37839643400,47000,47000,47000,47000,0
|
|
20240118,195400,37839643400,47000,47000,47000,47000,0
|
|
20240118,195300,37839643400,47000,47000,47000,47000,0
|
|
20240118,195200,37839643400,47000,47000,47000,47000,0
|
|
20240118,195100,37839643400,47000,47000,47000,47000,0
|
|
20240118,195000,37839643400,47000,47000,47000,47000,0
|
|
20240118,194900,37839643400,47000,47000,47000,47000,0
|
|
20240118,194800,37839643400,47000,47000,47000,47000,0
|
|
20240118,194700,37839643400,47000,47000,47000,47000,0
|
|
20240118,194600,37839643400,47000,47000,47000,47000,0
|
|
20240118,194500,37839643400,47000,47000,47000,47000,0
|
|
20240118,194400,37839643400,47000,47000,47000,47000,0
|
|
20240118,194300,37839643400,47000,47000,47000,47000,0
|
|
20240118,194200,37839643400,47000,47000,47000,47000,0
|
|
20240118,194100,37839643400,47000,47000,47000,47000,0
|
|
20240118,194000,37839643400,47000,47000,47000,47000,0
|
|
20240118,193900,37839643400,47000,47000,47000,47000,0
|
|
20240118,193800,37839643400,47000,47000,47000,47000,0
|
|
20240118,193700,37839643400,47000,47000,47000,47000,0
|
|
20240118,193600,37839643400,47000,47000,47000,47000,0
|
|
20240118,193500,37839643400,47000,47000,47000,47000,0
|
|
20240118,193400,37839643400,47000,47000,47000,47000,0
|
|
20240118,193300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,193200,37839643400,47000,47000,47000,47000,0
|
|
20240118,193100,37839643400,47000,47000,47000,47000,0
|
|
20240118,193000,37839643400,47000,47000,47000,47000,0
|
|
20240118,192900,37839643400,47000,47000,47000,47000,0
|
|
20240118,192800,37839643400,47000,47000,47000,47000,0
|
|
20240118,192700,37839643400,47000,47000,47000,47000,0
|
|
20240118,192600,37839643400,47000,47000,47000,47000,0
|
|
20240118,192500,37839643400,47000,47000,47000,47000,0
|
|
20240118,192400,37839643400,47000,47000,47000,47000,0
|
|
20240118,192300,37839643400,47000,47000,47000,47000,0
|
|
20240118,192200,37839643400,47000,47000,47000,47000,0
|
|
20240118,192100,37839643400,47000,47000,47000,47000,0
|
|
20240118,192000,37839643400,47000,47000,47000,47000,0
|
|
20240118,191900,37839643400,47000,47000,47000,47000,0
|
|
20240118,191800,37839643400,47000,47000,47000,47000,0
|
|
20240118,191700,37839643400,47000,47000,47000,47000,0
|
|
20240118,191600,37839643400,47000,47000,47000,47000,0
|
|
20240118,191500,37839643400,47000,47000,47000,47000,0
|
|
20240118,191400,37839643400,47000,47000,47000,47000,0
|
|
20240118,191300,37839643400,47000,47000,47000,47000,0
|
|
20240118,191200,37839643400,47000,47000,47000,47000,0
|
|
20240118,191100,37839643400,47000,47000,47000,47000,0
|
|
20240118,191000,37839643400,47000,47000,47000,47000,0
|
|
20240118,190900,37839643400,47000,47000,47000,47000,0
|
|
20240118,190800,37839643400,47000,47000,47000,47000,0
|
|
20240118,190700,37839643400,47000,47000,47000,47000,0
|
|
20240118,190600,37839643400,47000,47000,47000,47000,0
|
|
20240118,190500,37839643400,47000,47000,47000,47000,0
|
|
20240118,190400,37839643400,47000,47000,47000,47000,0
|
|
20240118,190300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,190200,37839643400,47000,47000,47000,47000,0
|
|
20240118,190100,37839643400,47000,47000,47000,47000,0
|
|
20240118,190000,37839643400,47000,47000,47000,47000,0
|
|
20240118,185900,37839643400,47000,47000,47000,47000,0
|
|
20240118,185800,37839643400,47000,47000,47000,47000,0
|
|
20240118,185700,37839643400,47000,47000,47000,47000,0
|
|
20240118,185600,37839643400,47000,47000,47000,47000,0
|
|
20240118,185500,37839643400,47000,47000,47000,47000,0
|
|
20240118,185400,37839643400,47000,47000,47000,47000,0
|
|
20240118,185300,37839643400,47000,47000,47000,47000,0
|
|
20240118,185200,37839643400,47000,47000,47000,47000,0
|
|
20240118,185100,37839643400,47000,47000,47000,47000,0
|
|
20240118,185000,37839643400,47000,47000,47000,47000,0
|
|
20240118,184900,37839643400,47000,47000,47000,47000,0
|
|
20240118,184800,37839643400,47000,47000,47000,47000,0
|
|
20240118,184700,37839643400,47000,47000,47000,47000,0
|
|
20240118,184600,37839643400,47000,47000,47000,47000,0
|
|
20240118,184500,37839643400,47000,47000,47000,47000,0
|
|
20240118,184400,37839643400,47000,47000,47000,47000,0
|
|
20240118,184300,37839643400,47000,47000,47000,47000,0
|
|
20240118,184200,37839643400,47000,47000,47000,47000,0
|
|
20240118,184100,37839643400,47000,47000,47000,47000,0
|
|
20240118,184000,37839643400,47000,47000,47000,47000,0
|
|
20240118,183900,37839643400,47000,47000,47000,47000,0
|
|
20240118,183800,37839643400,47000,47000,47000,47000,0
|
|
20240118,183700,37839643400,47000,47000,47000,47000,0
|
|
20240118,183600,37839643400,47000,47000,47000,47000,0
|
|
20240118,183500,37839643400,47000,47000,47000,47000,0
|
|
20240118,183400,37839643400,47000,47000,47000,47000,0
|
|
20240118,183300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,183200,37839643400,47000,47000,47000,47000,0
|
|
20240118,183100,37839643400,47000,47000,47000,47000,0
|
|
20240118,183000,37839643400,47000,47000,47000,47000,0
|
|
20240118,182900,37839643400,47000,47000,47000,47000,0
|
|
20240118,182800,37839643400,47000,47000,47000,47000,0
|
|
20240118,182700,37839643400,47000,47000,47000,47000,0
|
|
20240118,182600,37839643400,47000,47000,47000,47000,0
|
|
20240118,182500,37839643400,47000,47000,47000,47000,0
|
|
20240118,182400,37839643400,47000,47000,47000,47000,0
|
|
20240118,182300,37839643400,47000,47000,47000,47000,0
|
|
20240118,182200,37839643400,47000,47000,47000,47000,0
|
|
20240118,182100,37839643400,47000,47000,47000,47000,0
|
|
20240118,182000,37839643400,47000,47000,47000,47000,0
|
|
20240118,181900,37839643400,47000,47000,47000,47000,0
|
|
20240118,181800,37839643400,47000,47000,47000,47000,0
|
|
20240118,181700,37839643400,47000,47000,47000,47000,0
|
|
20240118,181600,37839643400,47000,47000,47000,47000,0
|
|
20240118,181500,37839643400,47000,47000,47000,47000,0
|
|
20240118,181400,37839643400,47000,47000,47000,47000,0
|
|
20240118,181300,37839643400,47000,47000,47000,47000,0
|
|
20240118,181200,37839643400,47000,47000,47000,47000,0
|
|
20240118,181100,37839643400,47000,47000,47000,47000,0
|
|
20240118,181000,37839643400,47000,47000,47000,47000,0
|
|
20240118,180900,37839643400,47000,47000,47000,47000,0
|
|
20240118,180800,37839643400,47000,47000,47000,47000,0
|
|
20240118,180700,37839643400,47000,47000,47000,47000,0
|
|
20240118,180600,37839643400,47000,47000,47000,47000,0
|
|
20240118,180500,37839643400,47000,47000,47000,47000,0
|
|
20240118,180400,37839643400,47000,47000,47000,47000,0
|
|
20240118,180300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,180200,37839643400,47000,47000,47000,47000,0
|
|
20240118,180100,37839643400,47000,47000,47000,47000,0
|
|
20240118,180000,37839643400,47000,47000,47000,47000,0
|
|
20240118,175900,37839643400,47000,47000,47000,47000,0
|
|
20240118,175800,37839643400,47000,47000,47000,47000,0
|
|
20240118,175700,37839643400,47000,47000,47000,47000,0
|
|
20240118,175600,37839643400,47000,47000,47000,47000,0
|
|
20240118,175500,37839643400,47000,47000,47000,47000,0
|
|
20240118,175400,37839643400,47000,47000,47000,47000,0
|
|
20240118,175300,37839643400,47000,47000,47000,47000,0
|
|
20240118,175200,37839643400,47000,47000,47000,47000,0
|
|
20240118,175100,37839643400,47000,47000,47000,47000,0
|
|
20240118,175000,37839643400,47000,47000,47000,47000,0
|
|
20240118,174900,37839643400,47000,47000,47000,47000,0
|
|
20240118,174800,37839643400,47000,47000,47000,47000,0
|
|
20240118,174700,37839643400,47000,47000,47000,47000,0
|
|
20240118,174600,37839643400,47000,47000,47000,47000,0
|
|
20240118,174500,37839643400,47000,47000,47000,47000,0
|
|
20240118,174400,37839643400,47000,47000,47000,47000,0
|
|
20240118,174300,37839643400,47000,47000,47000,47000,0
|
|
20240118,174200,37839643400,47000,47000,47000,47000,0
|
|
20240118,174100,37839643400,47000,47000,47000,47000,0
|
|
20240118,174000,37839643400,47000,47000,47000,47000,0
|
|
20240118,173900,37839643400,47000,47000,47000,47000,0
|
|
20240118,173800,37839643400,47000,47000,47000,47000,0
|
|
20240118,173700,37839643400,47000,47000,47000,47000,0
|
|
20240118,173600,37839643400,47000,47000,47000,47000,0
|
|
20240118,173500,37839643400,47000,47000,47000,47000,0
|
|
20240118,173400,37839643400,47000,47000,47000,47000,0
|
|
20240118,173300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,173200,37839643400,47000,47000,47000,47000,0
|
|
20240118,173100,37839643400,47000,47000,47000,47000,0
|
|
20240118,173000,37839643400,47000,47000,47000,47000,0
|
|
20240118,172900,37839643400,47000,47000,47000,47000,0
|
|
20240118,172800,37839643400,47000,47000,47000,47000,0
|
|
20240118,172700,37839643400,47000,47000,47000,47000,0
|
|
20240118,172600,37839643400,47000,47000,47000,47000,0
|
|
20240118,172500,37839643400,47000,47000,47000,47000,0
|
|
20240118,172400,37839643400,47000,47000,47000,47000,0
|
|
20240118,172300,37839643400,47000,47000,47000,47000,0
|
|
20240118,172200,37839643400,47000,47000,47000,47000,0
|
|
20240118,172100,37839643400,47000,47000,47000,47000,0
|
|
20240118,172000,37839643400,47000,47000,47000,47000,0
|
|
20240118,171900,37839643400,47000,47000,47000,47000,0
|
|
20240118,171800,37839643400,47000,47000,47000,47000,0
|
|
20240118,171700,37839643400,47000,47000,47000,47000,0
|
|
20240118,171600,37839643400,47000,47000,47000,47000,0
|
|
20240118,171500,37839643400,47000,47000,47000,47000,0
|
|
20240118,171400,37839643400,47000,47000,47000,47000,0
|
|
20240118,171300,37839643400,47000,47000,47000,47000,0
|
|
20240118,171200,37839643400,47000,47000,47000,47000,0
|
|
20240118,171100,37839643400,47000,47000,47000,47000,0
|
|
20240118,171000,37839643400,47000,47000,47000,47000,0
|
|
20240118,170900,37839643400,47000,47000,47000,47000,0
|
|
20240118,170800,37839643400,47000,47000,47000,47000,0
|
|
20240118,170700,37839643400,47000,47000,47000,47000,0
|
|
20240118,170600,37839643400,47000,47000,47000,47000,0
|
|
20240118,170500,37839643400,47000,47000,47000,47000,0
|
|
20240118,170400,37839643400,47000,47000,47000,47000,0
|
|
20240118,170300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,170200,37839643400,47000,47000,47000,47000,0
|
|
20240118,170100,37839643400,47000,47000,47000,47000,0
|
|
20240118,170000,37839643400,47000,47000,47000,47000,0
|
|
20240118,165900,37839643400,47000,47000,47000,47000,0
|
|
20240118,165800,37839643400,47000,47000,47000,47000,0
|
|
20240118,165700,37839643400,47000,47000,47000,47000,0
|
|
20240118,165600,37839643400,47000,47000,47000,47000,0
|
|
20240118,165500,37839643400,47000,47000,47000,47000,0
|
|
20240118,165400,37839643400,47000,47000,47000,47000,0
|
|
20240118,165300,37839643400,47000,47000,47000,47000,0
|
|
20240118,165200,37839643400,47000,47000,47000,47000,0
|
|
20240118,165100,37839643400,47000,47000,47000,47000,0
|
|
20240118,165000,37839643400,47000,47000,47000,47000,0
|
|
20240118,164900,37839643400,47000,47000,47000,47000,0
|
|
20240118,164800,37839643400,47000,47000,47000,47000,0
|
|
20240118,164700,37839643400,47000,47000,47000,47000,0
|
|
20240118,164600,37839643400,47000,47000,47000,47000,0
|
|
20240118,164500,37839643400,47000,47000,47000,47000,0
|
|
20240118,164400,37839643400,47000,47000,47000,47000,0
|
|
20240118,164300,37839643400,47000,47000,47000,47000,0
|
|
20240118,164200,37839643400,47000,47000,47000,47000,0
|
|
20240118,164100,37839643400,47000,47000,47000,47000,0
|
|
20240118,164000,37839643400,47000,47000,47000,47000,0
|
|
20240118,163900,37839643400,47000,47000,47000,47000,0
|
|
20240118,163800,37839643400,47000,47000,47000,47000,0
|
|
20240118,163700,37839643400,47000,47000,47000,47000,0
|
|
20240118,163600,37839643400,47000,47000,47000,47000,0
|
|
20240118,163500,37839643400,47000,47000,47000,47000,0
|
|
20240118,163400,37839643400,47000,47000,47000,47000,0
|
|
20240118,163300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,163200,37839643400,47000,47000,47000,47000,0
|
|
20240118,163100,37839643400,47000,47000,47000,47000,0
|
|
20240118,163000,37839643400,47000,47000,47000,47000,0
|
|
20240118,162900,37839643400,47000,47000,47000,47000,0
|
|
20240118,162800,37839643400,47000,47000,47000,47000,0
|
|
20240118,162700,37839643400,47000,47000,47000,47000,0
|
|
20240118,162600,37839643400,47000,47000,47000,47000,0
|
|
20240118,162500,37839643400,47000,47000,47000,47000,0
|
|
20240118,162400,37839643400,47000,47000,47000,47000,0
|
|
20240118,162300,37839643400,47000,47000,47000,47000,0
|
|
20240118,162200,37839643400,47000,47000,47000,47000,0
|
|
20240118,162100,37839643400,47000,47000,47000,47000,0
|
|
20240118,162000,37839643400,47000,47000,47000,47000,0
|
|
20240118,161900,37839643400,47000,47000,47000,47000,0
|
|
20240118,161800,37839643400,47000,47000,47000,47000,0
|
|
20240118,161700,37839643400,47000,47000,47000,47000,0
|
|
20240118,161600,37839643400,47000,47000,47000,47000,0
|
|
20240118,161500,37839643400,47000,47000,47000,47000,0
|
|
20240118,161400,37839643400,47000,47000,47000,47000,0
|
|
20240118,161300,37839643400,47000,47000,47000,47000,0
|
|
20240118,161200,37839643400,47000,47000,47000,47000,0
|
|
20240118,161100,37839643400,47000,47000,47000,47000,0
|
|
20240118,161000,37839643400,47000,47000,47000,47000,0
|
|
20240118,160900,37839643400,47000,47000,47000,47000,0
|
|
20240118,160800,37839643400,47000,47000,47000,47000,0
|
|
20240118,160700,37839643400,47000,47000,47000,47000,0
|
|
20240118,160600,37839643400,47000,47000,47000,47000,0
|
|
20240118,160500,37839643400,47000,47000,47000,47000,0
|
|
20240118,160400,37839643400,47000,47000,47000,47000,0
|
|
20240118,160300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,160200,37839643400,47000,47000,47000,47000,0
|
|
20240118,160100,37839643400,47000,47000,47000,47000,0
|
|
20240118,160000,37839643400,47000,47000,47000,47000,0
|
|
20240118,155900,37839643400,47000,47000,47000,47000,0
|
|
20240118,155800,37839643400,47000,47000,47000,47000,0
|
|
20240118,155700,37839643400,47000,47000,47000,47000,0
|
|
20240118,155600,37839643400,47000,47000,47000,47000,0
|
|
20240118,155500,37839643400,47000,47000,47000,47000,0
|
|
20240118,155400,37839643400,47000,47000,47000,47000,0
|
|
20240118,155300,37839643400,47000,47000,47000,47000,0
|
|
20240118,155200,37839643400,47000,47000,47000,47000,0
|
|
20240118,155100,37839643400,47000,47000,47000,47000,0
|
|
20240118,155000,37839643400,47000,47000,47000,47000,0
|
|
20240118,154900,37839643400,47000,47000,47000,47000,0
|
|
20240118,154800,37839643400,47000,47000,47000,47000,0
|
|
20240118,154700,37839643400,47000,47000,47000,47000,0
|
|
20240118,154600,37839643400,47000,47000,47000,47000,0
|
|
20240118,154500,37839643400,47000,47000,47000,47000,0
|
|
20240118,154400,37839643400,47000,47000,47000,47000,0
|
|
20240118,154300,37839643400,47000,47000,47000,47000,0
|
|
20240118,154200,37839643400,47000,47000,47000,47000,0
|
|
20240118,154100,37839643400,47000,47000,47000,47000,0
|
|
20240118,154000,37839643400,47000,47000,47000,47000,0
|
|
20240118,153900,37839643400,47000,47000,47000,47000,0
|
|
20240118,153800,37839643400,47000,47000,47000,47000,0
|
|
20240118,153700,37839643400,47000,47000,47000,47000,0
|
|
20240118,153600,37839643400,47000,47000,47000,47000,0
|
|
20240118,153500,37839643400,47000,47000,47000,47000,0
|
|
20240118,153400,37839643400,47000,47000,47000,47000,0
|
|
20240118,153300,37839643400,47000,47000,47000,47000,30939
|
|
20240118,153200,37839643400,47000,47000,47000,47000,0
|
|
20240118,153100,37839643400,47000,47000,47000,47000,0
|
|
20240118,153000,37839643400,47000,47000,47000,47000,30939
|
|
20240118,152900,36385510400,46400,46400,46400,46400,0
|
|
20240118,152800,36385510400,46400,46400,46400,46400,0
|
|
20240118,152700,36385510400,46400,46400,46400,46400,0
|
|
20240118,152600,36385510400,46400,46400,46400,46400,0
|
|
20240118,152500,36385510400,46400,46400,46400,46400,0
|
|
20240118,152400,36385510400,46400,46400,46400,46400,0
|
|
20240118,152300,36385510400,46400,46400,46400,46400,0
|
|
20240118,152200,36385510400,46400,46400,46400,46400,0
|
|
20240118,152100,36385510400,46400,46400,46400,46400,0
|
|
20240118,152000,36385510400,46400,46400,46400,46400,0
|
|
20240118,151900,36385510400,46400,46350,46450,46150,7317
|
|
20240118,151800,36046378550,46250,46100,46400,46000,7284
|
|
20240118,151700,35709628050,46100,46100,46200,46000,4540
|
|
20240118,151600,35500456000,46100,46150,46150,46000,3626
|
|
20240118,151500,35333191250,46150,46000,46250,45900,15766
|
|
20240118,151400,34607071100,46000,45650,46000,45600,7463
|
|
20240118,151300,34264531700,45650,45600,45650,45550,1944
|
|
20240118,151200,34175869800,45600,45650,45700,45550,572
|
|
20240118,151100,34149773000,45700,45600,45750,45550,311
|
|
20240118,151000,34135568400,45550,45600,45700,45450,5702
|
|
20240118,150900,33875250750,45650,45600,45650,45500,470
|
|
20240118,150800,33853819250,45650,45650,45700,45450,2341
|
|
20240118,150700,33747010550,45650,45650,45650,45500,961
|
|
20240118,150600,33703194100,45650,45500,45700,45500,1726
|
|
20240118,150500,33624517300,45550,45500,45550,45450,929
|
|
20240118,150400,33582238450,45500,45550,45550,45500,1409
|
|
20240118,150300,33518121850,45550,45600,45600,45550,335
|
|
20240118,150200,33502862350,45600,45600,45600,45550,874
|
|
20240118,150100,33463042350,45600,45600,45600,45550,716
|
|
20240118,150000,33430400850,45600,45500,45700,45500,1127
|
|
20240118,145900,33379060450,45500,45700,45800,45350,7004
|
|
20240118,145800,33059513850,45700,45550,45900,45550,8629
|
|
20240118,145700,32664529650,45550,45500,45600,45500,1734
|
|
20240118,145600,32585577600,45500,45450,45550,45450,1293
|
|
20240118,145500,32526769200,45500,45400,45550,45400,2576
|
|
20240118,145400,32409612250,45400,45300,45400,45250,1296
|
|
20240118,145300,32350863050,45250,45250,45300,45250,427
|
|
20240118,145200,32331537650,45300,45300,45300,45200,856
|
|
20240118,145100,32292788350,45300,45350,45350,45250,1323
|
|
20240118,145000,32232843850,45350,45300,45350,45250,580
|
|
20240118,144900,32206574900,45300,45300,45350,45150,649
|
|
20240118,144800,32177207550,45300,45350,45450,45200,1706
|
|
20240118,144700,32099845650,45350,45450,45450,45350,706
|
|
20240118,144600,32067796450,45400,45500,45550,45400,1326
|
|
20240118,144500,32007457850,45350,45350,45600,45300,6844
|
|
20240118,144400,31695992450,45350,45200,45400,45150,2022
|
|
20240118,144300,31604439700,45200,45200,45200,45050,778
|
|
20240118,144200,31569320900,45150,45200,45200,45100,530
|
|
20240118,144100,31545396900,45200,45200,45250,45150,496
|
|
20240118,144000,31522987550,45200,45250,45250,45150,814
|
|
20240118,143900,31486185600,45250,45100,45250,45050,549
|
|
20240118,143800,31461372650,45100,45000,45350,45000,7172
|
|
20240118,143700,31136775200,45000,44900,45050,44850,2956
|
|
20240118,143600,31003843250,44900,44750,44900,44700,511
|
|
20240118,143500,30980969800,44750,44750,44950,44750,383
|
|
20240118,143400,30963811300,44750,44700,44750,44650,507
|
|
20240118,143300,30941155200,44700,44650,44700,44600,604
|
|
20240118,143200,30914188150,44650,44600,44700,44600,367
|
|
20240118,143100,30897808850,44600,44700,44750,44600,622
|
|
20240118,143000,30870031900,44750,44700,44750,44600,1850
|
|
20240118,142900,30787428850,44750,44750,44750,44600,1295
|
|
20240118,142800,30729562750,44750,45150,45150,44750,6264
|
|
20240118,142700,30447767150,45100,44900,45150,44900,3565
|
|
20240118,142600,30287455750,44900,44850,44950,44750,939
|
|
20240118,142500,30245334450,44800,44700,44800,44700,723
|
|
20240118,142400,30212996300,44600,44700,44700,44550,1144
|
|
20240118,142300,30161929550,44700,44600,44800,44600,664
|
|
20240118,142200,30132254000,44600,44400,44850,44300,4104
|
|
20240118,142100,29949552100,44400,44700,44700,44400,3403
|
|
20240118,142000,29798012050,44700,44550,44700,44500,1808
|
|
20240118,141900,29717343600,44600,44500,44850,44350,20263
|
|
20240118,141800,28816760950,44550,45600,45600,44500,27209
|
|
20240118,141700,27592003400,45600,45900,45900,45450,5595
|
|
20240118,141600,27336641150,45900,45700,46050,45700,15410
|
|
20240118,141500,26628875250,45800,45600,46000,45550,31866
|
|
20240118,141400,25166598150,45600,45550,45600,45500,1175
|
|
20240118,141300,25113056100,45550,45450,45550,45400,1428
|
|
20240118,141200,25048116750,45550,45500,45550,45350,3701
|
|
20240118,141100,24879719100,45500,45250,45500,45250,5148
|
|
20240118,141000,24646031450,45300,45350,45350,45300,2163
|
|
20240118,140900,24548032000,45350,45300,45350,45250,1813
|
|
20240118,140800,24465895100,45300,45200,45300,45150,1853
|
|
20240118,140700,24382056000,45200,45200,45250,45050,1651
|
|
20240118,140600,24307510800,45150,45000,45300,45000,3575
|
|
20240118,140500,24145832450,45050,44950,45100,44900,3506
|
|
20240118,140400,23988050350,45000,44950,45000,44850,476
|
|
20240118,140300,23966659300,44900,45000,45000,44850,577
|
|
20240118,140200,23940722900,45000,45000,45000,44950,1110
|
|
20240118,140100,23890801900,45000,44950,45000,44950,457
|
|
20240118,140000,23870247500,44950,44950,45000,44900,668
|
|
20240118,135900,23840223300,44950,44950,45000,44900,531
|
|
20240118,135800,23816352300,44950,44950,45000,44900,1284
|
|
20240118,135700,23758636150,44950,44900,45000,44900,2078
|
|
20240118,135600,23665245200,44900,44800,44900,44800,960
|
|
20240118,135500,23622179500,44800,44700,44800,44600,1136
|
|
20240118,135400,23571408500,44700,44650,44700,44650,526
|
|
20240118,135300,23547921050,44600,44650,44650,44600,425
|
|
20240118,135200,23528954800,44650,44500,44650,44400,677
|
|
20240118,135100,23498799100,44400,44550,44550,44400,1201
|
|
20240118,135000,23445360150,44550,44350,44550,44350,1007
|
|
20240118,134900,23400558750,44400,44350,44400,44300,515
|
|
20240118,134800,23377705200,44300,44250,44350,44250,1253
|
|
20240118,134700,23322228050,44250,44450,44450,44200,1475
|
|
20240118,134600,23256877000,44400,44450,44500,44400,781
|
|
20240118,134500,23222162700,44500,44600,44650,44400,6984
|
|
20240118,134400,22911882700,44600,44650,44650,44600,306
|
|
20240118,134300,22898227450,44600,44650,44650,44600,405
|
|
20240118,134200,22880154750,44650,44750,44800,44600,776
|
|
20240118,134100,22845470900,44750,44700,44750,44650,669
|
|
20240118,134000,22815585250,44650,44700,44750,44600,691
|
|
20240118,133900,22784705350,44700,44750,44900,44700,621
|
|
20240118,133800,22756912900,44750,44550,45000,44500,2201
|
|
20240118,133700,22658135450,44800,44350,45000,44350,9437
|
|
20240118,133600,22235075550,44350,44400,44450,44350,489
|
|
20240118,133500,22213366150,44300,44500,44550,44250,2125
|
|
20240118,133400,22119114900,44500,44600,44600,44500,633
|
|
20240118,133300,22090909050,44600,44600,44600,44550,640
|
|
20240118,133200,22062365800,44550,44500,44600,44450,416
|
|
20240118,133100,22043849200,44500,44400,44500,44350,225
|
|
20240118,133000,22033851500,44400,44400,44500,44400,241
|
|
20240118,132900,22023148300,44300,44250,44400,44250,424
|
|
20240118,132800,22004364850,44300,44300,44450,44250,1228
|
|
20240118,132700,21949939000,44350,44400,44400,44200,989
|
|
20240118,132600,21906113950,44500,44800,44850,44000,24674
|
|
20240118,132500,20812599100,44850,44750,44850,44750,221
|
|
20240118,132400,20802701150,44700,44650,44750,44650,458
|
|
20240118,132300,20782234900,44700,44600,44700,44550,800
|
|
20240118,132200,20746574650,44600,44700,44700,44600,226
|
|
20240118,132100,20736492350,44700,44700,44750,44600,1042
|
|
20240118,132000,20689927350,44750,44750,44800,44750,657
|
|
20240118,131900,20660519000,44800,44850,44850,44750,187
|
|
20240118,131800,20652140200,44850,44850,44900,44750,1130
|
|
20240118,131700,20601496250,44850,44900,44900,44850,861
|
|
20240118,131600,20562844000,44800,44750,44950,44750,874
|
|
20240118,131500,20523665950,44800,44800,44800,44750,2243
|
|
20240118,131400,20423184200,44800,44650,44800,44650,2264
|
|
20240118,131300,20322011800,44650,44550,44650,44550,722
|
|
20240118,131200,20289799600,44550,44650,44650,44550,909
|
|
20240118,131100,20249269250,44700,44650,44750,44600,574
|
|
20240118,131000,20223631100,44700,44750,44750,44700,321
|
|
20240118,130900,20209277050,44750,44750,44750,44650,307
|
|
20240118,130800,20195553550,44750,44800,44800,44700,3514
|
|
20240118,130700,20038133550,44700,44900,44900,44700,800
|
|
20240118,130600,20002333300,44900,44950,44950,44900,604
|
|
20240118,130500,19975200900,44950,45100,45100,44950,1398
|
|
20240118,130400,19912301300,45100,45050,45100,45050,293
|
|
20240118,130300,19899099550,45050,45050,45050,44950,315
|
|
20240118,130200,19884926250,45000,45050,45050,45000,330
|
|
20240118,130100,19870073000,45100,45000,45100,45000,278
|
|
20240118,130000,19857555300,45000,45050,45100,44950,230
|
|
20240118,125900,19847196750,45100,45100,45150,45050,252
|
|
20240118,125800,19835832450,45100,45150,45150,45100,528
|
|
20240118,125700,19812017050,45150,45100,45150,45100,190
|
|
20240118,125600,19803444650,45150,45100,45150,45100,108
|
|
20240118,125500,19798569050,45150,45150,45200,45100,577
|
|
20240118,125400,19772526800,45150,45100,45150,45050,181
|
|
20240118,125300,19764361000,45150,45200,45200,45050,410
|
|
20240118,125200,19745876900,45250,45200,45300,45100,634
|
|
20240118,125100,19717253000,45200,45400,45400,45000,430
|
|
20240118,125000,19697814750,45350,45300,45400,45300,302
|
|
20240118,124900,19684128450,45350,45400,45400,45350,478
|
|
20240118,124800,19662435250,45350,45250,45400,45250,731
|
|
20240118,124700,19629258650,45250,45250,45400,45200,1140
|
|
20240118,124600,19577639250,45250,45200,45250,45100,247
|
|
20240118,124500,19566474750,45200,45250,45300,45200,684
|
|
20240118,124400,19535543450,45300,45300,45300,45250,330
|
|
20240118,124300,19520600050,45350,45250,45350,45250,492
|
|
20240118,124200,19498311900,45300,45250,45300,45250,404
|
|
20240118,124100,19480030650,45250,45250,45300,45150,584
|
|
20240118,124000,19453602250,45250,45100,45250,45100,568
|
|
20240118,123900,19427948600,45100,44950,45100,44950,267
|
|
20240118,123800,19415920300,44950,44950,44950,44850,205
|
|
20240118,123700,19406708050,44900,44850,44900,44800,165
|
|
20240118,123600,19399303350,44900,44850,44950,44750,533
|
|
20240118,123500,19375399200,44850,44850,44850,44850,564
|
|
20240118,123400,19350103800,44800,44800,44800,44750,406
|
|
20240118,123300,19331915050,44800,44750,44800,44750,313
|
|
20240118,123200,19317907600,44750,44800,44800,44750,75
|
|
20240118,123100,19314549400,44800,44750,44800,44700,187
|
|
20240118,123000,19306182650,44750,44700,44750,44650,405
|
|
20240118,122900,19288075150,44700,44700,44700,44650,115
|
|
20240118,122800,19282934700,44700,44650,44700,44650,263
|
|
20240118,122700,19271191550,44700,44600,44700,44600,209
|
|
20240118,122600,19261858350,44600,44650,44700,44600,532
|
|
20240118,122500,19238114150,44700,44600,44700,44600,272
|
|
20240118,122400,19225967450,44600,44550,44600,44400,1775
|
|
20240118,122300,19147020950,44550,44550,44750,44500,566
|
|
20240118,122200,19121756600,44650,44800,44900,44400,2824
|
|
20240118,122100,18995616450,44950,45050,45050,44700,1422
|
|
20240118,122000,18931943950,44900,45050,45150,44900,2912
|
|
20240118,121900,18800873550,45050,45100,45150,45050,395
|
|
20240118,121800,18783062700,45100,45200,45200,45050,363
|
|
20240118,121700,18766695150,45200,45400,45400,45200,1368
|
|
20240118,121600,18704776200,45400,45450,45450,45350,446
|
|
20240118,121500,18684536600,45500,45650,45650,45400,671
|
|
20240118,121400,18653986250,45650,45550,45650,45550,1321
|
|
20240118,121300,18593732000,45550,45450,45650,45450,1816
|
|
20240118,121200,18510978550,45500,45300,45500,45250,1841
|
|
20240118,121100,18427350750,45350,45450,45500,45350,2563
|
|
20240118,121000,18310757150,45450,45250,45500,45100,1789
|
|
20240118,120900,18229490150,45450,44850,45450,44850,2194
|
|
20240118,120800,18130340500,44900,44950,45000,44900,349
|
|
20240118,120700,18114654950,45000,45100,45100,45000,118
|
|
20240118,120600,18109339150,45100,45200,45350,45100,410
|
|
20240118,120500,18090820700,45200,45200,45200,45150,172
|
|
20240118,120400,18083046850,45200,45150,45200,45150,243
|
|
20240118,120300,18072074450,45200,45150,45200,45050,500
|
|
20240118,120200,18049504000,45100,45050,45100,44950,1312
|
|
20240118,120100,17990398300,45100,44850,45450,44850,1723
|
|
20240118,120000,17912660450,44750,45000,45000,44650,2119
|
|
20240118,115900,17817775450,45000,45100,45200,45000,549
|
|
20240118,115800,17792981850,45100,45200,45250,45100,130
|
|
20240118,115700,17787102250,45250,45100,45600,45050,1457
|
|
20240118,115600,17720934350,45100,45100,45100,45050,745
|
|
20240118,115500,17687363850,45100,45250,45300,45100,580
|
|
20240118,115400,17661160450,45300,45400,45500,45300,552
|
|
20240118,115300,17636135050,45550,45200,45550,45200,1533
|
|
20240118,115200,17566450250,45200,45300,45400,45150,423
|
|
20240118,115100,17547300650,45350,45500,45600,45300,5343
|
|
20240118,115000,17304283000,45500,45450,45500,45400,741
|
|
20240118,114900,17270584850,45450,45300,45500,45300,2630
|
|
20240118,114800,17151179950,45300,45300,45300,45300,71
|
|
20240118,114700,17147963650,45300,45350,45350,45300,784
|
|
20240118,114600,17112415850,45350,45250,45400,45200,1509
|
|
20240118,114500,17043985800,45300,45150,45300,45150,676
|
|
20240118,114400,17013428750,45150,45350,45350,45100,1925
|
|
20240118,114300,16926287150,45350,45450,45500,45350,701
|
|
20240118,114200,16894463750,45450,45500,45500,45450,1968
|
|
20240118,114100,16804925850,45500,45400,45500,45400,2379
|
|
20240118,114000,16696807650,45400,45350,45400,45300,340
|
|
20240118,113900,16681386700,45400,45400,45400,45300,1316
|
|
20240118,113800,16621737500,45350,45350,45450,45350,2264
|
|
20240118,113700,16518986050,45300,45250,45350,45250,1272
|
|
20240118,113600,16461371650,45300,45250,45300,45250,1312
|
|
20240118,113500,16401971000,45200,45150,45250,45150,942
|
|
20240118,113400,16359403200,45150,45050,45200,45000,1919
|
|
20240118,113300,16272817650,45050,45050,45050,45000,304
|
|
20240118,113200,16259125950,45050,45000,45050,45000,160
|
|
20240118,113100,16251924250,45000,45000,45050,44950,810
|
|
20240118,113000,16215469800,45000,44900,45000,44900,1583
|
|
20240118,112900,16144295150,44900,44950,45000,44900,239
|
|
20240118,112800,16133559800,45000,45000,45050,44950,582
|
|
20240118,112700,16107374350,45050,44950,45100,44950,4141
|
|
20240118,112600,15920973200,44950,44850,45000,44850,1425
|
|
20240118,112500,15856928000,44850,44750,44850,44750,99
|
|
20240118,112400,15852495400,44750,44850,44850,44750,291
|
|
20240118,112300,15839448150,44900,44550,44950,44550,3524
|
|
20240118,112200,15681534600,44550,44600,44700,44550,72
|
|
20240118,112100,15678323900,44650,44700,44700,44650,153
|
|
20240118,112000,15671487250,44700,44750,44750,44700,846
|
|
20240118,111900,15633633800,44750,44750,44800,44750,158
|
|
20240118,111800,15626561050,44750,44750,44800,44700,103
|
|
20240118,111700,15621949850,44700,44750,44750,44700,449
|
|
20240118,111600,15601869900,44750,44700,44800,44650,1015
|
|
20240118,111500,15556448650,44650,44700,44750,44650,258
|
|
20240118,111400,15544915900,44700,44500,44700,44500,1041
|
|
20240118,111300,15498498850,44500,44250,44500,44250,781
|
|
20240118,111200,15463831400,44250,44150,44250,44150,86
|
|
20240118,111100,15460032300,44150,44200,44200,44150,47
|
|
20240118,111000,15457955200,44200,44200,44200,44150,235
|
|
20240118,110900,15447570000,44150,44100,44200,44100,452
|
|
20240118,110800,15427630500,44100,44100,44150,44100,429
|
|
20240118,110700,15408700950,44100,44300,44300,44100,1565
|
|
20240118,110600,15339605900,44300,44300,44300,44250,90
|
|
20240118,110500,15335620050,44300,44250,44300,44250,344
|
|
20240118,110400,15320394200,44300,44300,44350,44250,309
|
|
20240118,110300,15306713650,44350,44250,44400,44250,1144
|
|
20240118,110200,15256089850,44350,44300,44400,44150,5469
|
|
20240118,110100,15014110500,44250,44300,44400,44250,1832
|
|
20240118,110000,14932975650,44300,44350,44400,44300,127
|
|
20240118,105900,14927343450,44300,44400,44400,44300,700
|
|
20240118,105800,14896298500,44450,44450,44500,44350,1621
|
|
20240118,105700,14824320300,44500,44450,44500,44450,589
|
|
20240118,105600,14798135200,44500,44500,44500,44450,157
|
|
20240118,105500,14791149950,44500,44500,44500,44450,103
|
|
20240118,105400,14786568350,44500,44450,44500,44450,636
|
|
20240118,105300,14758278700,44500,44550,44550,44500,693
|
|
20240118,105200,14727430650,44500,44550,44550,44500,655
|
|
20240118,105100,14698279650,44600,44550,44600,44550,160
|
|
20240118,105000,14691146500,44600,44600,44600,44600,118
|
|
20240118,104900,14685883700,44600,44450,44600,44400,1507
|
|
20240118,104800,14618794300,44450,44300,44450,44300,391
|
|
20240118,104700,14601453900,44300,44350,44350,44300,2860
|
|
20240118,104600,14474657800,44350,44450,44500,44350,1651
|
|
20240118,104500,14401280850,44450,44450,44500,44450,260
|
|
20240118,104400,14389721600,44500,44550,44550,44500,896
|
|
20240118,104300,14349849400,44550,44500,44550,44500,435
|
|
20240118,104200,14330487200,44500,44500,44550,44500,328
|
|
20240118,104100,14315888200,44550,44600,44600,44500,1347
|
|
20240118,104000,14255877300,44600,44600,44650,44550,431
|
|
20240118,103900,14236654700,44650,44600,44650,44550,523
|
|
20240118,103800,14213322700,44700,44750,44800,44550,1033
|
|
20240118,103700,14167192550,44800,44900,44900,44750,1034
|
|
20240118,103600,14120838150,44900,44900,44950,44900,540
|
|
20240118,103500,14096584150,44850,44750,44850,44750,551
|
|
20240118,103400,14071918600,44750,44650,44750,44650,516
|
|
20240118,103300,14048856950,44700,44850,44900,44700,1771
|
|
20240118,103200,13969574000,44750,44650,44900,44650,1589
|
|
20240118,103100,13898360700,44650,44500,44650,44500,863
|
|
20240118,103000,13859925750,44500,44450,44500,44450,117
|
|
20240118,102900,13854720450,44450,44450,44500,44300,3921
|
|
20240118,102800,13680743300,44450,44550,44600,44450,469
|
|
20240118,102700,13659865050,44550,44450,44600,44400,1448
|
|
20240118,102600,13595442500,44500,44600,44600,44500,1932
|
|
20240118,102500,13509371200,44550,44650,44650,44550,936
|
|
20240118,102400,13467588850,44600,44650,44700,44600,680
|
|
20240118,102300,13437243500,44700,44700,44750,44650,474
|
|
20240118,102200,13416052650,44750,44800,44800,44600,3491
|
|
20240118,102100,13260229000,44800,44700,44850,44700,940
|
|
20240118,102000,13218162850,44750,44750,44750,44600,1635
|
|
20240118,101900,13145132950,44750,44800,44800,44750,653
|
|
20240118,101800,13115895600,44800,45000,45000,44800,1565
|
|
20240118,101700,13045619800,45000,44800,45000,44600,3693
|
|
20240118,101600,12880435750,44800,44800,44900,44700,1761
|
|
20240118,101500,12801564850,44850,45050,45150,44850,4219
|
|
20240118,101400,12611651100,45050,45100,45150,45050,856
|
|
20240118,101300,12573043350,45150,45050,45200,45050,569
|
|
20240118,101200,12547346150,45050,45100,45250,45050,1992
|
|
20240118,101100,12457428550,45150,45250,45350,45150,2004
|
|
20240118,101000,12366846050,45300,45350,45400,45250,830
|
|
20240118,100900,12329239650,45350,45450,45450,45350,938
|
|
20240118,100800,12286655550,45450,45300,45500,45250,1134
|
|
20240118,100700,12235185650,45250,45250,45250,45000,3948
|
|
20240118,100600,12057118350,45250,45300,45350,45250,643
|
|
20240118,100500,12027981000,45300,45300,45300,45250,1112
|
|
20240118,100400,11977641050,45300,45300,45350,45250,411
|
|
20240118,100300,11959031550,45300,45300,45400,45150,2056
|
|
20240118,100200,11865988700,45250,45450,45450,45200,1378
|
|
20240118,100100,11803556500,45450,45700,45950,45400,2819
|
|
20240118,100000,11675084500,45700,45950,45950,45700,568
|
|
20240118,095900,11649085300,45700,45650,46000,45600,6699
|
|
20240118,095800,11341585350,45600,45950,46000,45600,8844
|
|
20240118,095700,10935744650,45850,45850,45950,45800,9288
|
|
20240118,095600,10509525900,45800,45800,45850,45700,3331
|
|
20240118,095500,10357121700,45800,45750,45800,45600,1740
|
|
20240118,095400,10277538050,45750,45700,45850,45650,2981
|
|
20240118,095300,10141275100,45700,45850,45850,45650,3323
|
|
20240118,095200,9989170200,45850,45650,45900,45600,14488
|
|
20240118,095100,9324937400,45650,45500,45650,45500,1611
|
|
20240118,095000,9251501300,45500,45450,45500,45400,1785
|
|
20240118,094900,9170330650,45450,45400,45600,45400,1863
|
|
20240118,094800,9085622950,45400,45350,45500,45250,1272
|
|
20240118,094700,9027872750,45350,45400,45450,45250,1895
|
|
20240118,094600,8941873050,45400,45300,45400,45150,1608
|
|
20240118,094500,8869009450,45300,45150,45300,45050,2313
|
|
20240118,094400,8764529650,45100,45000,45150,44850,1249
|
|
20240118,094300,8708396900,44800,44950,44950,44800,2960
|
|
20240118,094200,8575605250,44900,45100,45100,44900,1106
|
|
20240118,094100,8525843600,45100,45250,45350,45100,2358
|
|
20240118,094000,8419235250,45250,45600,45600,44900,6949
|
|
20240118,093900,8104366900,45650,45700,45700,45550,3910
|
|
20240118,093800,7925976050,45650,45350,45700,45350,4396
|
|
20240118,093700,7725830600,45350,45300,45550,45250,3524
|
|
20240118,093600,7565823600,45200,45350,45350,45100,3201
|
|
20240118,093500,7420982650,45350,45000,45400,44700,5759
|
|
20240118,093400,7161112350,44800,45100,45700,44700,29658
|
|
20240118,093300,5819435950,45100,44750,45100,44650,21704
|
|
20240118,093200,4844336800,44750,44350,44750,44350,1068
|
|
20240118,093100,4796708550,44350,44450,44450,44250,1214
|
|
20240118,093000,4742883150,44500,44550,44600,44450,596
|
|
20240118,092900,4716370100,44500,44800,44800,44500,1908
|
|
20240118,092800,4631162350,44850,44350,44850,44250,5109
|
|
20240118,092700,4403118300,44300,44300,44400,44250,774
|
|
20240118,092600,4368783550,44350,44100,44350,44100,1181
|
|
20240118,092500,4316539400,44100,44050,44200,44050,993
|
|
20240118,092400,4272731400,44150,44000,44150,43950,556
|
|
20240118,092300,4248271000,43950,44100,44200,43950,603
|
|
20240118,092200,4221692700,44000,44350,44350,43850,1663
|
|
20240118,092100,4148485750,44350,44200,44450,44100,2046
|
|
20240118,092000,4057830550,44200,44000,44350,43850,3863
|
|
20240118,091900,3887749350,44050,44300,44300,44050,1124
|
|
20240118,091800,3838139150,44300,44350,44350,44200,1114
|
|
20240118,091700,3788805300,44350,44200,44400,44150,800
|
|
20240118,091600,3753411800,44250,44600,44600,44250,886
|
|
20240118,091500,3714009050,44650,44250,44800,44200,4190
|
|
20240118,091400,3527399450,44200,44300,44300,44150,1333
|
|
20240118,091300,3468399050,44300,44050,44400,44050,2198
|
|
20240118,091200,3371087250,44000,43850,44100,43850,1632
|
|
20240118,091100,3299293450,43900,43500,44000,43400,1387
|
|
20240118,091000,3238616050,43500,43650,43750,43450,1972
|
|
20240118,090900,3152683750,43750,43950,44050,43600,2571
|
|
20240118,090800,3039945150,43900,44400,44550,43900,7200
|
|
20240118,090700,2721456000,44400,44350,44500,44150,3153
|
|
20240118,090600,2581697300,44350,44800,44800,43800,5622
|
|
20240118,090500,2332637850,44800,45050,45200,44750,5634
|
|
20240118,090400,2079419550,45200,44450,45200,44350,14645
|
|
20240118,090300,1423891700,44450,44050,44450,43900,7061
|
|
20240118,090200,1111883700,43850,43950,44500,43500,14177
|
|
20240118,090100,485484750,43950,43700,44000,43650,2346
|
|
20240118,090000,382677350,43700,43800,43950,43500,8738
|