747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,212400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,212300,3707476550,37350,37350,37350,37350,0
|
|
20240118,212200,3707476550,37350,37350,37350,37350,0
|
|
20240118,212100,3707476550,37350,37350,37350,37350,0
|
|
20240118,212000,3707476550,37350,37350,37350,37350,0
|
|
20240118,211900,3707476550,37350,37350,37350,37350,0
|
|
20240118,211800,3707476550,37350,37350,37350,37350,0
|
|
20240118,211700,3707476550,37350,37350,37350,37350,0
|
|
20240118,211600,3707476550,37350,37350,37350,37350,0
|
|
20240118,211500,3707476550,37350,37350,37350,37350,0
|
|
20240118,211400,3707476550,37350,37350,37350,37350,0
|
|
20240118,211300,3707476550,37350,37350,37350,37350,0
|
|
20240118,211200,3707476550,37350,37350,37350,37350,0
|
|
20240118,211100,3707476550,37350,37350,37350,37350,0
|
|
20240118,211000,3707476550,37350,37350,37350,37350,0
|
|
20240118,210900,3707476550,37350,37350,37350,37350,0
|
|
20240118,210800,3707476550,37350,37350,37350,37350,0
|
|
20240118,210700,3707476550,37350,37350,37350,37350,0
|
|
20240118,210600,3707476550,37350,37350,37350,37350,0
|
|
20240118,210500,3707476550,37350,37350,37350,37350,0
|
|
20240118,210400,3707476550,37350,37350,37350,37350,0
|
|
20240118,210300,3707476550,37350,37350,37350,37350,0
|
|
20240118,210200,3707476550,37350,37350,37350,37350,0
|
|
20240118,210100,3707476550,37350,37350,37350,37350,0
|
|
20240118,210000,3707476550,37350,37350,37350,37350,0
|
|
20240118,205900,3707476550,37350,37350,37350,37350,0
|
|
20240118,205800,3707476550,37350,37350,37350,37350,0
|
|
20240118,205700,3707476550,37350,37350,37350,37350,0
|
|
20240118,205600,3707476550,37350,37350,37350,37350,0
|
|
20240118,205500,3707476550,37350,37350,37350,37350,0
|
|
20240118,205400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,205300,3707476550,37350,37350,37350,37350,0
|
|
20240118,205200,3707476550,37350,37350,37350,37350,0
|
|
20240118,205100,3707476550,37350,37350,37350,37350,0
|
|
20240118,205000,3707476550,37350,37350,37350,37350,0
|
|
20240118,204900,3707476550,37350,37350,37350,37350,0
|
|
20240118,204800,3707476550,37350,37350,37350,37350,0
|
|
20240118,204700,3707476550,37350,37350,37350,37350,0
|
|
20240118,204600,3707476550,37350,37350,37350,37350,0
|
|
20240118,204500,3707476550,37350,37350,37350,37350,0
|
|
20240118,204400,3707476550,37350,37350,37350,37350,0
|
|
20240118,204300,3707476550,37350,37350,37350,37350,0
|
|
20240118,204200,3707476550,37350,37350,37350,37350,0
|
|
20240118,204100,3707476550,37350,37350,37350,37350,0
|
|
20240118,204000,3707476550,37350,37350,37350,37350,0
|
|
20240118,203900,3707476550,37350,37350,37350,37350,0
|
|
20240118,203800,3707476550,37350,37350,37350,37350,0
|
|
20240118,203700,3707476550,37350,37350,37350,37350,0
|
|
20240118,203600,3707476550,37350,37350,37350,37350,0
|
|
20240118,203500,3707476550,37350,37350,37350,37350,0
|
|
20240118,203400,3707476550,37350,37350,37350,37350,0
|
|
20240118,203300,3707476550,37350,37350,37350,37350,0
|
|
20240118,203200,3707476550,37350,37350,37350,37350,0
|
|
20240118,203100,3707476550,37350,37350,37350,37350,0
|
|
20240118,203000,3707476550,37350,37350,37350,37350,0
|
|
20240118,202900,3707476550,37350,37350,37350,37350,0
|
|
20240118,202800,3707476550,37350,37350,37350,37350,0
|
|
20240118,202700,3707476550,37350,37350,37350,37350,0
|
|
20240118,202600,3707476550,37350,37350,37350,37350,0
|
|
20240118,202500,3707476550,37350,37350,37350,37350,0
|
|
20240118,202400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,202300,3707476550,37350,37350,37350,37350,0
|
|
20240118,202200,3707476550,37350,37350,37350,37350,0
|
|
20240118,202100,3707476550,37350,37350,37350,37350,0
|
|
20240118,202000,3707476550,37350,37350,37350,37350,0
|
|
20240118,201900,3707476550,37350,37350,37350,37350,0
|
|
20240118,201800,3707476550,37350,37350,37350,37350,0
|
|
20240118,201700,3707476550,37350,37350,37350,37350,0
|
|
20240118,201600,3707476550,37350,37350,37350,37350,0
|
|
20240118,201500,3707476550,37350,37350,37350,37350,0
|
|
20240118,201400,3707476550,37350,37350,37350,37350,0
|
|
20240118,201300,3707476550,37350,37350,37350,37350,0
|
|
20240118,201200,3707476550,37350,37350,37350,37350,0
|
|
20240118,201100,3707476550,37350,37350,37350,37350,0
|
|
20240118,201000,3707476550,37350,37350,37350,37350,0
|
|
20240118,200900,3707476550,37350,37350,37350,37350,0
|
|
20240118,200800,3707476550,37350,37350,37350,37350,0
|
|
20240118,200700,3707476550,37350,37350,37350,37350,0
|
|
20240118,200600,3707476550,37350,37350,37350,37350,0
|
|
20240118,200500,3707476550,37350,37350,37350,37350,0
|
|
20240118,200400,3707476550,37350,37350,37350,37350,0
|
|
20240118,200300,3707476550,37350,37350,37350,37350,0
|
|
20240118,200200,3707476550,37350,37350,37350,37350,0
|
|
20240118,200100,3707476550,37350,37350,37350,37350,0
|
|
20240118,200000,3707476550,37350,37350,37350,37350,0
|
|
20240118,195900,3707476550,37350,37350,37350,37350,0
|
|
20240118,195800,3707476550,37350,37350,37350,37350,0
|
|
20240118,195700,3707476550,37350,37350,37350,37350,0
|
|
20240118,195600,3707476550,37350,37350,37350,37350,0
|
|
20240118,195500,3707476550,37350,37350,37350,37350,0
|
|
20240118,195400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,195300,3707476550,37350,37350,37350,37350,0
|
|
20240118,195200,3707476550,37350,37350,37350,37350,0
|
|
20240118,195100,3707476550,37350,37350,37350,37350,0
|
|
20240118,195000,3707476550,37350,37350,37350,37350,0
|
|
20240118,194900,3707476550,37350,37350,37350,37350,0
|
|
20240118,194800,3707476550,37350,37350,37350,37350,0
|
|
20240118,194700,3707476550,37350,37350,37350,37350,0
|
|
20240118,194600,3707476550,37350,37350,37350,37350,0
|
|
20240118,194500,3707476550,37350,37350,37350,37350,0
|
|
20240118,194400,3707476550,37350,37350,37350,37350,0
|
|
20240118,194300,3707476550,37350,37350,37350,37350,0
|
|
20240118,194200,3707476550,37350,37350,37350,37350,0
|
|
20240118,194100,3707476550,37350,37350,37350,37350,0
|
|
20240118,194000,3707476550,37350,37350,37350,37350,0
|
|
20240118,193900,3707476550,37350,37350,37350,37350,0
|
|
20240118,193800,3707476550,37350,37350,37350,37350,0
|
|
20240118,193700,3707476550,37350,37350,37350,37350,0
|
|
20240118,193600,3707476550,37350,37350,37350,37350,0
|
|
20240118,193500,3707476550,37350,37350,37350,37350,0
|
|
20240118,193400,3707476550,37350,37350,37350,37350,0
|
|
20240118,193300,3707476550,37350,37350,37350,37350,0
|
|
20240118,193200,3707476550,37350,37350,37350,37350,0
|
|
20240118,193100,3707476550,37350,37350,37350,37350,0
|
|
20240118,193000,3707476550,37350,37350,37350,37350,0
|
|
20240118,192900,3707476550,37350,37350,37350,37350,0
|
|
20240118,192800,3707476550,37350,37350,37350,37350,0
|
|
20240118,192700,3707476550,37350,37350,37350,37350,0
|
|
20240118,192600,3707476550,37350,37350,37350,37350,0
|
|
20240118,192500,3707476550,37350,37350,37350,37350,0
|
|
20240118,192400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,192300,3707476550,37350,37350,37350,37350,0
|
|
20240118,192200,3707476550,37350,37350,37350,37350,0
|
|
20240118,192100,3707476550,37350,37350,37350,37350,0
|
|
20240118,192000,3707476550,37350,37350,37350,37350,0
|
|
20240118,191900,3707476550,37350,37350,37350,37350,0
|
|
20240118,191800,3707476550,37350,37350,37350,37350,0
|
|
20240118,191700,3707476550,37350,37350,37350,37350,0
|
|
20240118,191600,3707476550,37350,37350,37350,37350,0
|
|
20240118,191500,3707476550,37350,37350,37350,37350,0
|
|
20240118,191400,3707476550,37350,37350,37350,37350,0
|
|
20240118,191300,3707476550,37350,37350,37350,37350,0
|
|
20240118,191200,3707476550,37350,37350,37350,37350,0
|
|
20240118,191100,3707476550,37350,37350,37350,37350,0
|
|
20240118,191000,3707476550,37350,37350,37350,37350,0
|
|
20240118,190900,3707476550,37350,37350,37350,37350,0
|
|
20240118,190800,3707476550,37350,37350,37350,37350,0
|
|
20240118,190700,3707476550,37350,37350,37350,37350,0
|
|
20240118,190600,3707476550,37350,37350,37350,37350,0
|
|
20240118,190500,3707476550,37350,37350,37350,37350,0
|
|
20240118,190400,3707476550,37350,37350,37350,37350,0
|
|
20240118,190300,3707476550,37350,37350,37350,37350,0
|
|
20240118,190200,3707476550,37350,37350,37350,37350,0
|
|
20240118,190100,3707476550,37350,37350,37350,37350,0
|
|
20240118,190000,3707476550,37350,37350,37350,37350,0
|
|
20240118,185900,3707476550,37350,37350,37350,37350,0
|
|
20240118,185800,3707476550,37350,37350,37350,37350,0
|
|
20240118,185700,3707476550,37350,37350,37350,37350,0
|
|
20240118,185600,3707476550,37350,37350,37350,37350,0
|
|
20240118,185500,3707476550,37350,37350,37350,37350,0
|
|
20240118,185400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,185300,3707476550,37350,37350,37350,37350,0
|
|
20240118,185200,3707476550,37350,37350,37350,37350,0
|
|
20240118,185100,3707476550,37350,37350,37350,37350,0
|
|
20240118,185000,3707476550,37350,37350,37350,37350,0
|
|
20240118,184900,3707476550,37350,37350,37350,37350,0
|
|
20240118,184800,3707476550,37350,37350,37350,37350,0
|
|
20240118,184700,3707476550,37350,37350,37350,37350,0
|
|
20240118,184600,3707476550,37350,37350,37350,37350,0
|
|
20240118,184500,3707476550,37350,37350,37350,37350,0
|
|
20240118,184400,3707476550,37350,37350,37350,37350,0
|
|
20240118,184300,3707476550,37350,37350,37350,37350,0
|
|
20240118,184200,3707476550,37350,37350,37350,37350,0
|
|
20240118,184100,3707476550,37350,37350,37350,37350,0
|
|
20240118,184000,3707476550,37350,37350,37350,37350,0
|
|
20240118,183900,3707476550,37350,37350,37350,37350,0
|
|
20240118,183800,3707476550,37350,37350,37350,37350,0
|
|
20240118,183700,3707476550,37350,37350,37350,37350,0
|
|
20240118,183600,3707476550,37350,37350,37350,37350,0
|
|
20240118,183500,3707476550,37350,37350,37350,37350,0
|
|
20240118,183400,3707476550,37350,37350,37350,37350,0
|
|
20240118,183300,3707476550,37350,37350,37350,37350,0
|
|
20240118,183200,3707476550,37350,37350,37350,37350,0
|
|
20240118,183100,3707476550,37350,37350,37350,37350,0
|
|
20240118,183000,3707476550,37350,37350,37350,37350,0
|
|
20240118,182900,3707476550,37350,37350,37350,37350,0
|
|
20240118,182800,3707476550,37350,37350,37350,37350,0
|
|
20240118,182700,3707476550,37350,37350,37350,37350,0
|
|
20240118,182600,3707476550,37350,37350,37350,37350,0
|
|
20240118,182500,3707476550,37350,37350,37350,37350,0
|
|
20240118,182400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,182300,3707476550,37350,37350,37350,37350,0
|
|
20240118,182200,3707476550,37350,37350,37350,37350,0
|
|
20240118,182100,3707476550,37350,37350,37350,37350,0
|
|
20240118,182000,3707476550,37350,37350,37350,37350,0
|
|
20240118,181900,3707476550,37350,37350,37350,37350,0
|
|
20240118,181800,3707476550,37350,37350,37350,37350,0
|
|
20240118,181700,3707476550,37350,37350,37350,37350,0
|
|
20240118,181600,3707476550,37350,37350,37350,37350,0
|
|
20240118,181500,3707476550,37350,37350,37350,37350,0
|
|
20240118,181400,3707476550,37350,37350,37350,37350,0
|
|
20240118,181300,3707476550,37350,37350,37350,37350,0
|
|
20240118,181200,3707476550,37350,37350,37350,37350,0
|
|
20240118,181100,3707476550,37350,37350,37350,37350,0
|
|
20240118,181000,3707476550,37350,37350,37350,37350,0
|
|
20240118,180900,3707476550,37350,37350,37350,37350,0
|
|
20240118,180800,3707476550,37350,37350,37350,37350,0
|
|
20240118,180700,3707476550,37350,37350,37350,37350,0
|
|
20240118,180600,3707476550,37350,37350,37350,37350,0
|
|
20240118,180500,3707476550,37350,37350,37350,37350,0
|
|
20240118,180400,3707476550,37350,37350,37350,37350,0
|
|
20240118,180300,3707476550,37350,37350,37350,37350,0
|
|
20240118,180200,3707476550,37350,37350,37350,37350,0
|
|
20240118,180100,3707476550,37350,37350,37350,37350,0
|
|
20240118,180000,3707476550,37350,37350,37350,37350,0
|
|
20240118,175900,3707476550,37350,37350,37350,37350,0
|
|
20240118,175800,3707476550,37350,37350,37350,37350,0
|
|
20240118,175700,3707476550,37350,37350,37350,37350,0
|
|
20240118,175600,3707476550,37350,37350,37350,37350,0
|
|
20240118,175500,3707476550,37350,37350,37350,37350,0
|
|
20240118,175400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,175300,3707476550,37350,37350,37350,37350,0
|
|
20240118,175200,3707476550,37350,37350,37350,37350,0
|
|
20240118,175100,3707476550,37350,37350,37350,37350,0
|
|
20240118,175000,3707476550,37350,37350,37350,37350,0
|
|
20240118,174900,3707476550,37350,37350,37350,37350,0
|
|
20240118,174800,3707476550,37350,37350,37350,37350,0
|
|
20240118,174700,3707476550,37350,37350,37350,37350,0
|
|
20240118,174600,3707476550,37350,37350,37350,37350,0
|
|
20240118,174500,3707476550,37350,37350,37350,37350,0
|
|
20240118,174400,3707476550,37350,37350,37350,37350,0
|
|
20240118,174300,3707476550,37350,37350,37350,37350,0
|
|
20240118,174200,3707476550,37350,37350,37350,37350,0
|
|
20240118,174100,3707476550,37350,37350,37350,37350,0
|
|
20240118,174000,3707476550,37350,37350,37350,37350,0
|
|
20240118,173900,3707476550,37350,37350,37350,37350,0
|
|
20240118,173800,3707476550,37350,37350,37350,37350,0
|
|
20240118,173700,3707476550,37350,37350,37350,37350,0
|
|
20240118,173600,3707476550,37350,37350,37350,37350,0
|
|
20240118,173500,3707476550,37350,37350,37350,37350,0
|
|
20240118,173400,3707476550,37350,37350,37350,37350,0
|
|
20240118,173300,3707476550,37350,37350,37350,37350,0
|
|
20240118,173200,3707476550,37350,37350,37350,37350,0
|
|
20240118,173100,3707476550,37350,37350,37350,37350,0
|
|
20240118,173000,3707476550,37350,37350,37350,37350,0
|
|
20240118,172900,3707476550,37350,37350,37350,37350,0
|
|
20240118,172800,3707476550,37350,37350,37350,37350,0
|
|
20240118,172700,3707476550,37350,37350,37350,37350,0
|
|
20240118,172600,3707476550,37350,37350,37350,37350,0
|
|
20240118,172500,3707476550,37350,37350,37350,37350,0
|
|
20240118,172400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,172300,3707476550,37350,37350,37350,37350,0
|
|
20240118,172200,3707476550,37350,37350,37350,37350,0
|
|
20240118,172100,3707476550,37350,37350,37350,37350,0
|
|
20240118,172000,3707476550,37350,37350,37350,37350,0
|
|
20240118,171900,3707476550,37350,37350,37350,37350,0
|
|
20240118,171800,3707476550,37350,37350,37350,37350,0
|
|
20240118,171700,3707476550,37350,37350,37350,37350,0
|
|
20240118,171600,3707476550,37350,37350,37350,37350,0
|
|
20240118,171500,3707476550,37350,37350,37350,37350,0
|
|
20240118,171400,3707476550,37350,37350,37350,37350,0
|
|
20240118,171300,3707476550,37350,37350,37350,37350,0
|
|
20240118,171200,3707476550,37350,37350,37350,37350,0
|
|
20240118,171100,3707476550,37350,37350,37350,37350,0
|
|
20240118,171000,3707476550,37350,37350,37350,37350,0
|
|
20240118,170900,3707476550,37350,37350,37350,37350,0
|
|
20240118,170800,3707476550,37350,37350,37350,37350,0
|
|
20240118,170700,3707476550,37350,37350,37350,37350,0
|
|
20240118,170600,3707476550,37350,37350,37350,37350,0
|
|
20240118,170500,3707476550,37350,37350,37350,37350,0
|
|
20240118,170400,3707476550,37350,37350,37350,37350,0
|
|
20240118,170300,3707476550,37350,37350,37350,37350,0
|
|
20240118,170200,3707476550,37350,37350,37350,37350,0
|
|
20240118,170100,3707476550,37350,37350,37350,37350,0
|
|
20240118,170000,3707476550,37350,37350,37350,37350,0
|
|
20240118,165900,3707476550,37350,37350,37350,37350,0
|
|
20240118,165800,3707476550,37350,37350,37350,37350,0
|
|
20240118,165700,3707476550,37350,37350,37350,37350,0
|
|
20240118,165600,3707476550,37350,37350,37350,37350,0
|
|
20240118,165500,3707476550,37350,37350,37350,37350,0
|
|
20240118,165400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,165300,3707476550,37350,37350,37350,37350,0
|
|
20240118,165200,3707476550,37350,37350,37350,37350,0
|
|
20240118,165100,3707476550,37350,37350,37350,37350,0
|
|
20240118,165000,3707476550,37350,37350,37350,37350,0
|
|
20240118,164900,3707476550,37350,37350,37350,37350,0
|
|
20240118,164800,3707476550,37350,37350,37350,37350,0
|
|
20240118,164700,3707476550,37350,37350,37350,37350,0
|
|
20240118,164600,3707476550,37350,37350,37350,37350,0
|
|
20240118,164500,3707476550,37350,37350,37350,37350,0
|
|
20240118,164400,3707476550,37350,37350,37350,37350,0
|
|
20240118,164300,3707476550,37350,37350,37350,37350,0
|
|
20240118,164200,3707476550,37350,37350,37350,37350,0
|
|
20240118,164100,3707476550,37350,37350,37350,37350,0
|
|
20240118,164000,3707476550,37350,37350,37350,37350,0
|
|
20240118,163900,3707476550,37350,37350,37350,37350,0
|
|
20240118,163800,3707476550,37350,37350,37350,37350,0
|
|
20240118,163700,3707476550,37350,37350,37350,37350,0
|
|
20240118,163600,3707476550,37350,37350,37350,37350,0
|
|
20240118,163500,3707476550,37350,37350,37350,37350,0
|
|
20240118,163400,3707476550,37350,37350,37350,37350,0
|
|
20240118,163300,3707476550,37350,37350,37350,37350,0
|
|
20240118,163200,3707476550,37350,37350,37350,37350,0
|
|
20240118,163100,3707476550,37350,37350,37350,37350,0
|
|
20240118,163000,3707476550,37350,37350,37350,37350,0
|
|
20240118,162900,3707476550,37350,37350,37350,37350,0
|
|
20240118,162800,3707476550,37350,37350,37350,37350,0
|
|
20240118,162700,3707476550,37350,37350,37350,37350,0
|
|
20240118,162600,3707476550,37350,37350,37350,37350,0
|
|
20240118,162500,3707476550,37350,37350,37350,37350,0
|
|
20240118,162400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,162300,3707476550,37350,37350,37350,37350,0
|
|
20240118,162200,3707476550,37350,37350,37350,37350,0
|
|
20240118,162100,3707476550,37350,37350,37350,37350,0
|
|
20240118,162000,3707476550,37350,37350,37350,37350,0
|
|
20240118,161900,3707476550,37350,37350,37350,37350,0
|
|
20240118,161800,3707476550,37350,37350,37350,37350,0
|
|
20240118,161700,3707476550,37350,37350,37350,37350,0
|
|
20240118,161600,3707476550,37350,37350,37350,37350,0
|
|
20240118,161500,3707476550,37350,37350,37350,37350,0
|
|
20240118,161400,3707476550,37350,37350,37350,37350,0
|
|
20240118,161300,3707476550,37350,37350,37350,37350,0
|
|
20240118,161200,3707476550,37350,37350,37350,37350,0
|
|
20240118,161100,3707476550,37350,37350,37350,37350,0
|
|
20240118,161000,3707476550,37350,37350,37350,37350,0
|
|
20240118,160900,3707476550,37350,37350,37350,37350,0
|
|
20240118,160800,3707476550,37350,37350,37350,37350,0
|
|
20240118,160700,3707476550,37350,37350,37350,37350,0
|
|
20240118,160600,3707476550,37350,37350,37350,37350,0
|
|
20240118,160500,3707476550,37350,37350,37350,37350,0
|
|
20240118,160400,3707476550,37350,37350,37350,37350,0
|
|
20240118,160300,3707476550,37350,37350,37350,37350,0
|
|
20240118,160200,3707476550,37350,37350,37350,37350,0
|
|
20240118,160100,3707476550,37350,37350,37350,37350,0
|
|
20240118,160000,3707476550,37350,37350,37350,37350,0
|
|
20240118,155900,3707476550,37350,37350,37350,37350,0
|
|
20240118,155800,3707476550,37350,37350,37350,37350,0
|
|
20240118,155700,3707476550,37350,37350,37350,37350,0
|
|
20240118,155600,3707476550,37350,37350,37350,37350,0
|
|
20240118,155500,3707476550,37350,37350,37350,37350,0
|
|
20240118,155400,3707476550,37350,37350,37350,37350,7189
|
|
20240118,155300,3707476550,37350,37350,37350,37350,0
|
|
20240118,155200,3707476550,37350,37350,37350,37350,0
|
|
20240118,155100,3707476550,37350,37350,37350,37350,0
|
|
20240118,155000,3707476550,37350,37350,37350,37350,0
|
|
20240118,154900,3707476550,37350,37350,37350,37350,0
|
|
20240118,154800,3707476550,37350,37350,37350,37350,0
|
|
20240118,154700,3707476550,37350,37350,37350,37350,0
|
|
20240118,154600,3707476550,37350,37350,37350,37350,0
|
|
20240118,154500,3707476550,37350,37350,37350,37350,0
|
|
20240118,154400,3707476550,37350,37350,37350,37350,0
|
|
20240118,154300,3707476550,37350,37350,37350,37350,0
|
|
20240118,154200,3707476550,37350,37350,37350,37350,0
|
|
20240118,154100,3707476550,37350,37350,37350,37350,0
|
|
20240118,154000,3707476550,37350,37350,37350,37350,0
|
|
20240118,153900,3707476550,37350,37350,37350,37350,0
|
|
20240118,153800,3707476550,37350,37350,37350,37350,0
|
|
20240118,153700,3707476550,37350,37350,37350,37350,0
|
|
20240118,153600,3707476550,37350,37350,37350,37350,0
|
|
20240118,153500,3707476550,37350,37350,37350,37350,0
|
|
20240118,153400,3707476550,37350,37350,37350,37350,0
|
|
20240118,153300,3707476550,37350,37350,37350,37350,0
|
|
20240118,153200,3707476550,37350,37350,37350,37350,0
|
|
20240118,153100,3707476550,37350,37350,37350,37350,0
|
|
20240118,153000,3707476550,37350,37350,37350,37350,7189
|
|
20240118,152900,3438967400,37500,37500,37500,37500,0
|
|
20240118,152800,3438967400,37500,37500,37500,37500,0
|
|
20240118,152700,3438967400,37500,37500,37500,37500,0
|
|
20240118,152600,3438967400,37500,37500,37500,37500,0
|
|
20240118,152500,3438967400,37500,37500,37500,37500,0
|
|
20240118,152400,3438967400,37500,37500,37500,37500,0
|
|
20240118,152300,3438967400,37500,37500,37500,37500,0
|
|
20240118,152200,3438967400,37500,37500,37500,37500,0
|
|
20240118,152100,3438967400,37500,37500,37500,37500,0
|
|
20240118,152000,3438967400,37500,37500,37500,37500,0
|
|
20240118,151900,3438967400,37500,37500,37500,37450,226
|
|
20240118,151800,3430495850,37450,37450,37500,37450,184
|
|
20240118,151700,3423601100,37500,37450,37500,37450,224
|
|
20240118,151600,3415212050,37500,37450,37500,37450,2237
|
|
20240118,151500,3331436250,37450,37400,37450,37400,67
|
|
20240118,151400,3328930250,37450,37450,37450,37400,74
|
|
20240118,151300,3326161950,37400,37450,37450,37400,103
|
|
20240118,151200,3322308750,37450,37450,37450,37450,4
|
|
20240118,151100,3322158950,37400,37500,37500,37400,63
|
|
20240118,151000,3319799350,37500,37500,37500,37400,5
|
|
20240118,150900,3319611950,37500,37450,37500,37400,136
|
|
20240118,150800,3314519800,37450,37450,37450,37400,44
|
|
20240118,150700,3312872050,37450,37450,37450,37400,45
|
|
20240118,150600,3311187050,37400,37450,37450,37400,36
|
|
20240118,150500,3309838900,37450,37450,37450,37400,56
|
|
20240118,150400,3307742050,37450,37500,37500,37400,559
|
|
20240118,150300,3286830500,37400,37500,37500,37400,46
|
|
20240118,150200,3285106100,37450,37450,37450,37450,418
|
|
20240118,150100,3269452000,37400,37450,37450,37400,56
|
|
20240118,150000,3267356100,37400,37400,37450,37400,712
|
|
20240118,145900,3240727200,37400,37500,37500,37400,577
|
|
20240118,145800,3219123400,37500,37450,37500,37450,67
|
|
20240118,145700,3216613500,37500,37500,37500,37400,21
|
|
20240118,145600,3215826100,37400,37500,37500,37400,126
|
|
20240118,145500,3211113500,37500,37500,37500,37400,22
|
|
20240118,145400,3210288700,37400,37500,37500,37400,8
|
|
20240118,145300,3209989400,37400,37500,37500,37400,19
|
|
20240118,145200,3209278300,37500,37450,37500,37400,33
|
|
20240118,145100,3208042100,37400,37500,37500,37400,7
|
|
20240118,145000,3207779700,37500,37500,37500,37400,39
|
|
20240118,144900,3206317900,37500,37500,37500,37450,37
|
|
20240118,144800,3204930650,37500,37400,37500,37400,27
|
|
20240118,144700,3203919150,37500,37450,37500,37400,88
|
|
20240118,144600,3200622800,37450,37500,37500,37400,100
|
|
20240118,144500,3196878000,37450,37550,37550,37450,180
|
|
20240118,144400,3190131850,37500,37500,37550,37500,36
|
|
20240118,144300,3188780950,37500,37550,37550,37500,8
|
|
20240118,144200,3188480850,37500,37550,37550,37500,80
|
|
20240118,144100,3185479400,37450,37450,37500,37450,335
|
|
20240118,144000,3172918300,37450,37500,37500,37450,45
|
|
20240118,143900,3171231000,37500,37500,37550,37450,708
|
|
20240118,143800,3144682500,37450,37500,37500,37400,58
|
|
20240118,143700,3142509850,37500,37400,37500,37400,103
|
|
20240118,143600,3138652250,37500,37500,37500,37400,69
|
|
20240118,143500,3136066850,37400,37500,37500,37400,53
|
|
20240118,143400,3134084450,37500,37550,37550,37450,111
|
|
20240118,143300,3129924050,37450,37550,37550,37450,197
|
|
20240118,143200,3122541750,37450,37550,37550,37450,44
|
|
20240118,143100,3120892250,37450,37550,37550,37450,76
|
|
20240118,143000,3118045750,37450,37550,37550,37450,57
|
|
20240118,142900,3115910700,37550,37550,37550,37450,44
|
|
20240118,142800,3114261100,37450,37450,37550,37450,88
|
|
20240118,142700,3110965300,37550,37550,37550,37450,55
|
|
20240118,142600,3108903650,37450,37450,37550,37450,491
|
|
20240118,142500,3090515500,37450,37600,37600,37450,452
|
|
20240118,142400,3073563450,37500,37550,37550,37500,36
|
|
20240118,142300,3072213350,37500,37600,37600,37500,66
|
|
20240118,142200,3069737250,37600,37500,37600,37500,80
|
|
20240118,142100,3066736300,37550,37600,37600,37500,143
|
|
20240118,142000,3061367300,37500,37600,37600,37500,39
|
|
20240118,141900,3059904600,37500,37600,37600,37500,82
|
|
20240118,141800,3056827600,37600,37600,37600,37500,11
|
|
20240118,141700,3056414700,37500,37600,37600,37500,27
|
|
20240118,141600,3055400600,37600,37600,37600,37500,12
|
|
20240118,141500,3054950100,37500,37600,37600,37500,34
|
|
20240118,141400,3053673400,37600,37500,37600,37500,15
|
|
20240118,141300,3053110400,37600,37550,37600,37550,70
|
|
20240118,141200,3050481150,37550,37550,37550,37450,48
|
|
20240118,141100,3048679950,37550,37550,37550,37450,53
|
|
20240118,141000,3046689900,37450,37500,37550,37300,118
|
|
20240118,140900,3042264200,37300,37450,37550,37300,3820
|
|
20240118,140800,2899009700,37450,37550,37550,37450,122
|
|
20240118,140700,2894438100,37450,37550,37550,37450,32
|
|
20240118,140600,2893238000,37450,37450,37450,37450,13
|
|
20240118,140500,2892751150,37450,37450,37500,37450,150
|
|
20240118,140400,2887132950,37550,37550,37550,37550,16
|
|
20240118,140300,2886532150,37550,37450,37550,37450,190
|
|
20240118,140200,2879415950,37450,37450,37450,37350,147
|
|
20240118,140100,2873911200,37450,37300,37450,37250,10
|
|
20240118,140000,2873538200,37450,37250,37450,37250,1202
|
|
20240118,135900,2828647600,37250,37400,37450,37250,2952
|
|
20240118,135800,2718408150,37400,37400,37450,37400,280
|
|
20240118,135700,2707935400,37400,37400,37450,37400,81
|
|
20240118,135600,2704905950,37400,37400,37450,37400,56
|
|
20240118,135500,2702810550,37400,37400,37450,37400,197
|
|
20240118,135400,2695442700,37450,37400,37450,37400,337
|
|
20240118,135300,2682831400,37400,37400,37400,37400,82
|
|
20240118,135200,2679764600,37450,37400,37450,37400,142
|
|
20240118,135100,2674452950,37400,37400,37450,37400,12
|
|
20240118,135000,2674004100,37400,37450,37450,37400,26
|
|
20240118,134900,2673030950,37400,37450,37450,37400,70
|
|
20240118,134800,2670409700,37500,37400,37500,37400,199
|
|
20240118,134700,2662960250,37400,37400,37450,37400,56
|
|
20240118,134600,2660865800,37350,37350,37450,37300,1468
|
|
20240118,134500,2605964950,37350,37350,37350,37350,1533
|
|
20240118,134400,2548707400,37400,37450,37450,37350,316
|
|
20240118,134300,2536889450,37450,37400,37450,37400,80
|
|
20240118,134200,2533897400,37400,37400,37450,37400,1184
|
|
20240118,134100,2489615700,37400,37450,37450,37400,983
|
|
20240118,134000,2452806700,37500,37550,37550,37450,1476
|
|
20240118,133900,2397456200,37550,37500,37550,37500,31
|
|
20240118,133800,2396292950,37500,37550,37550,37500,17
|
|
20240118,133700,2395655150,37550,37500,37550,37500,62
|
|
20240118,133600,2393327850,37500,37550,37550,37500,39
|
|
20240118,133500,2391865300,37550,37500,37550,37500,31
|
|
20240118,133400,2390701950,37550,37550,37550,37500,23
|
|
20240118,133300,2389838750,37500,37550,37550,37500,37
|
|
20240118,133200,2388449450,37500,37600,37600,37500,76
|
|
20240118,133100,2385595400,37500,37450,37600,37450,395
|
|
20240118,133000,2370778450,37450,37500,37500,37450,1272
|
|
20240118,132900,2323079850,37500,37500,37600,37500,79
|
|
20240118,132800,2320115000,37600,37500,37600,37500,203
|
|
20240118,132700,2312501900,37600,37550,37600,37500,116
|
|
20240118,132600,2308147100,37550,37550,37550,37550,1
|
|
20240118,132500,2308109550,37550,37550,37650,37550,443
|
|
20240118,132400,2291468750,37550,37600,37600,37550,17
|
|
20240118,132300,2290829750,37600,37600,37600,37550,47
|
|
20240118,132200,2289062850,37550,37550,37600,37550,14
|
|
20240118,132100,2288537100,37550,37600,37600,37550,59
|
|
20240118,132000,2286319900,37600,37500,37600,37500,16
|
|
20240118,131900,2285718700,37500,37600,37600,37500,37
|
|
20240118,131800,2284328700,37600,37550,37600,37550,305
|
|
20240118,131700,2272875850,37450,37500,37500,37450,2220
|
|
20240118,131600,2189669200,37450,37550,37600,37450,318
|
|
20240118,131500,2177746950,37500,37500,37550,37500,14
|
|
20240118,131400,2177221600,37600,37500,37600,37500,312
|
|
20240118,131300,2165519800,37500,37600,37600,37500,27
|
|
20240118,131200,2164505200,37600,37650,37650,37500,3472
|
|
20240118,131100,2034061600,37650,37650,37650,37650,9
|
|
20240118,131000,2033722750,37650,37600,37700,37600,46
|
|
20240118,130900,2031990050,37650,37700,37700,37600,567
|
|
20240118,130800,2010648400,37700,37650,37700,37650,22
|
|
20240118,130700,2009819350,37700,37700,37700,37700,2
|
|
20240118,130600,2009743950,37700,37650,37700,37650,42
|
|
20240118,130500,2008161900,37650,37650,37700,37650,342
|
|
20240118,130400,1995285100,37650,37650,37700,37650,26
|
|
20240118,130300,1994305450,37700,37650,37700,37650,41
|
|
20240118,130200,1992760150,37650,37700,37700,37650,58
|
|
20240118,130100,1990575500,37700,37700,37700,37650,10
|
|
20240118,130000,1990198650,37650,37700,37750,37650,363
|
|
20240118,125900,1976516850,37750,37750,37750,37750,8
|
|
20240118,125800,1976214850,37750,37700,37750,37700,43
|
|
20240118,125700,1974592900,37700,37750,37800,37700,1361
|
|
20240118,125600,1923230150,37750,37800,37800,37750,72
|
|
20240118,125500,1920511400,37800,37750,37800,37750,124
|
|
20240118,125400,1915824500,37850,37800,37850,37750,12
|
|
20240118,125300,1915371100,37800,37750,37800,37750,99
|
|
20240118,125200,1911629600,37750,37800,37800,37750,119
|
|
20240118,125100,1907131800,37800,37750,37800,37750,60
|
|
20240118,125000,1904865450,37850,37850,37850,37850,11
|
|
20240118,124900,1904449100,37750,37750,37850,37750,43
|
|
20240118,124800,1902822450,37800,37750,37800,37750,35
|
|
20240118,124700,1901500300,37850,37800,37850,37750,53
|
|
20240118,124600,1899495800,37750,37750,37750,37750,4
|
|
20240118,124500,1899344800,37800,37750,37850,37750,67
|
|
20240118,124400,1896811950,37750,37850,37850,37750,3
|
|
20240118,124300,1896698600,37750,37750,37850,37750,38
|
|
20240118,124200,1895262600,37750,37750,37800,37750,119
|
|
20240118,124100,1890764550,37750,37750,37850,37750,30
|
|
20240118,124000,1889630350,37750,37750,37750,37750,6
|
|
20240118,123900,1889403850,37750,37850,37850,37750,23
|
|
20240118,123800,1888534000,37750,37850,37850,37750,6
|
|
20240118,123700,1888307100,37850,37800,37850,37750,50
|
|
20240118,123600,1886418600,37800,37700,37800,37700,26
|
|
20240118,123500,1885437100,37650,37800,37800,37650,145
|
|
20240118,123400,1879962400,37650,37650,37850,37650,131
|
|
20240118,123300,1875030050,37850,37650,37900,37650,71
|
|
20240118,123200,1872351350,37600,37650,37800,37600,2898
|
|
20240118,123100,1763058550,37650,37650,37750,37650,1538
|
|
20240118,123000,1705141200,37650,37800,37800,37650,2532
|
|
20240118,122900,1609571050,37800,37800,37800,37800,3
|
|
20240118,122800,1609457650,37800,37800,37900,37800,73
|
|
20240118,122700,1606696750,37800,37800,37800,37800,194
|
|
20240118,122600,1599363550,37800,37850,37900,37800,106
|
|
20240118,122500,1595351750,37850,37900,37900,37850,5
|
|
20240118,122400,1595162300,37850,37850,37900,37850,31
|
|
20240118,122300,1593988200,37850,37850,37900,37850,220
|
|
20240118,122200,1585652100,37850,37900,37900,37850,22
|
|
20240118,122100,1584818600,37850,37850,37850,37850,39
|
|
20240118,122000,1583342450,37850,37850,37900,37850,38
|
|
20240118,121900,1581903250,37850,37800,37850,37800,69
|
|
20240118,121800,1579291950,37800,37850,37850,37800,78
|
|
20240118,121700,1576340750,37800,37750,37800,37750,104
|
|
20240118,121600,1572410050,37800,37750,37800,37750,181
|
|
20240118,121500,1565570000,37750,37850,37850,37750,203
|
|
20240118,121400,1557891250,37850,37800,37850,37800,12
|
|
20240118,121300,1557437600,37750,37850,37850,37750,26
|
|
20240118,121200,1556454500,37750,37850,37850,37750,192
|
|
20240118,121100,1549201700,37850,37750,37850,37750,11
|
|
20240118,121000,1548786250,37750,37850,37850,37750,770
|
|
20240118,120900,1519712450,37800,37750,37800,37750,13
|
|
20240118,120800,1519221450,37750,37850,37850,37750,16
|
|
20240118,120700,1518615950,37750,37850,37850,37750,9
|
|
20240118,120600,1518276100,37850,37850,37850,37850,1
|
|
20240118,120500,1518238250,37750,37800,37850,37750,38
|
|
20240118,120400,1516802050,37750,37800,37850,37750,116
|
|
20240118,120300,1512414300,37800,37800,37900,37750,30
|
|
20240118,120200,1511278850,37800,37800,37800,37800,3
|
|
20240118,120100,1511165450,37800,37800,37850,37800,26
|
|
20240118,120000,1510181900,37800,37850,37850,37750,438
|
|
20240118,115900,1493611000,37850,37900,37900,37850,28
|
|
20240118,115800,1492550350,37850,37850,37850,37850,21
|
|
20240118,115700,1491755500,37850,37850,37900,37850,39
|
|
20240118,115600,1490278450,37900,37850,37900,37850,34
|
|
20240118,115500,1488991500,37850,37900,37950,37850,553
|
|
20240118,115400,1468037400,37900,37950,37950,37900,19
|
|
20240118,115300,1467317000,37950,37950,37950,37950,17
|
|
20240118,115200,1466671850,37900,37950,37950,37900,48
|
|
20240118,115100,1464852600,37900,37950,37950,37900,17
|
|
20240118,115000,1464207500,37900,37900,37900,37900,188
|
|
20240118,114900,1457082300,37900,37900,37950,37900,106
|
|
20240118,114800,1453064150,37850,37900,37900,37850,1023
|
|
20240118,114700,1414318500,37900,37900,37950,37850,56
|
|
20240118,114600,1412195600,37850,37850,37850,37850,7
|
|
20240118,114500,1411930650,37850,37900,37950,37850,44
|
|
20240118,114400,1410263050,37850,37900,37900,37850,49
|
|
20240118,114300,1408406850,37900,38050,38050,37850,508
|
|
20240118,114200,1389139650,38050,38050,38050,37950,101
|
|
20240118,114100,1385302700,37950,37950,38050,37950,35
|
|
20240118,114000,1383974000,38050,38000,38050,37950,121
|
|
20240118,113900,1379375350,38000,38000,38050,38000,12
|
|
20240118,113800,1378919300,38050,38000,38050,38000,106
|
|
20240118,113700,1374890550,38050,38050,38050,38000,38
|
|
20240118,113600,1373445050,38050,38000,38050,38000,82
|
|
20240118,113500,1370328300,38050,38000,38050,38000,13
|
|
20240118,113400,1369834250,38050,38050,38050,38000,61
|
|
20240118,113300,1367514550,38050,37950,38050,37950,48
|
|
20240118,113200,1365690250,38050,38050,38050,37950,58
|
|
20240118,113100,1363484450,38050,37950,38050,37950,11
|
|
20240118,113000,1363066500,37950,38000,38000,37950,185
|
|
20240118,112900,1356037600,37950,38000,38000,37950,9
|
|
20240118,112800,1355696000,37950,38000,38000,37950,76
|
|
20240118,112700,1352808650,38000,37950,38000,37950,24
|
|
20240118,112600,1351896900,37950,38050,38050,37950,78
|
|
20240118,112500,1348931100,37950,38000,38050,37950,45
|
|
20240118,112400,1347220300,38050,38050,38050,38050,29
|
|
20240118,112300,1346116850,37950,38000,38050,37950,1115
|
|
20240118,112200,1303748850,37950,37950,38000,37950,794
|
|
20240118,112100,1273587700,37950,37950,37950,37950,12
|
|
20240118,112000,1273132300,37950,38000,38000,37950,159
|
|
20240118,111900,1267096250,37950,38000,38000,37950,65
|
|
20240118,111800,1264626850,37950,37950,37950,37950,43
|
|
20240118,111700,1262995000,38000,38000,38000,37950,242
|
|
20240118,111600,1253808400,38000,37950,38000,37900,759
|
|
20240118,111500,1225004200,37900,37950,37950,37900,50
|
|
20240118,111400,1223107250,37950,37950,37950,37900,57
|
|
20240118,111300,1220945650,37950,37950,37950,37950,18
|
|
20240118,111200,1220262550,37850,37850,37950,37850,74
|
|
20240118,111100,1217456950,37850,37850,37950,37850,71
|
|
20240118,111000,1214765800,37850,37950,37950,37850,24
|
|
20240118,110900,1213857100,37950,37850,37950,37850,96
|
|
20240118,110800,1210216600,37850,37950,37950,37850,59
|
|
20240118,110700,1207980200,37950,37850,37950,37850,24
|
|
20240118,110600,1207070100,37850,37950,37950,37850,119
|
|
20240118,110500,1202558600,37950,37850,37950,37850,73
|
|
20240118,110400,1199790450,37950,37900,37950,37850,28
|
|
20240118,110300,1198728800,37850,37900,37950,37850,80
|
|
20240118,110200,1195695650,37950,37950,37950,37950,2
|
|
20240118,110100,1195619750,37900,37950,37950,37850,77
|
|
20240118,110000,1192700750,37850,37950,37950,37850,196
|
|
20240118,105900,1185273600,37900,37950,37950,37900,33
|
|
20240118,105800,1184022150,37900,37900,37950,37900,50
|
|
20240118,105700,1182125350,37950,38000,38000,37900,55
|
|
20240118,105600,1180036350,37900,37950,37950,37900,14
|
|
20240118,105500,1179505300,37900,37900,38000,37900,88
|
|
20240118,105400,1176167800,38000,37950,38000,37900,75
|
|
20240118,105300,1173321500,37900,37950,37950,37900,8
|
|
20240118,105200,1173018200,37950,37950,37950,37900,136
|
|
20240118,105100,1167857250,37900,37950,37950,37900,41
|
|
20240118,105000,1166302100,37900,37950,37950,37900,25
|
|
20240118,104900,1165353650,37950,37850,37950,37850,205
|
|
20240118,104800,1157585300,37900,37850,37900,37850,33
|
|
20240118,104700,1156335350,37850,37850,37900,37850,45
|
|
20240118,104600,1154630800,37850,37900,37900,37850,63
|
|
20240118,104500,1152243900,37850,37900,37900,37850,35
|
|
20240118,104400,1150918750,37900,37850,37900,37850,442
|
|
20240118,104300,1134187150,37900,37850,37900,37850,131
|
|
20240118,104200,1129227100,37700,37850,37850,37650,2481
|
|
20240118,104100,1035506500,37850,37900,37950,37850,69
|
|
20240118,104000,1032889600,37850,37950,37950,37850,60
|
|
20240118,103900,1030614700,37850,37950,37950,37850,73
|
|
20240118,103800,1027848150,37900,37900,37950,37900,112
|
|
20240118,103700,1023601400,37950,37950,37950,37950,23
|
|
20240118,103600,1022728550,37900,38000,38000,37900,112
|
|
20240118,103500,1018477950,37900,37950,37950,37900,44
|
|
20240118,103400,1016808950,37950,37950,37950,37900,39
|
|
20240118,103300,1015329850,37950,37950,37950,37900,27
|
|
20240118,103200,1014305250,37900,37950,37950,37900,67
|
|
20240118,103100,1011764000,37900,37900,37900,37900,29
|
|
20240118,103000,1010664900,37850,37900,37900,37850,286
|
|
20240118,102900,999826600,37850,37850,37900,37850,59
|
|
20240118,102800,997591400,37900,37900,37900,37850,45
|
|
20240118,102700,995886750,37900,37900,37900,37850,56
|
|
20240118,102600,993764950,37900,37900,37900,37900,2
|
|
20240118,102500,993689150,37900,37950,37950,37850,1118
|
|
20240118,102400,951320450,37950,37950,37950,37950,39
|
|
20240118,102300,949840400,37950,37950,37950,37900,177
|
|
20240118,102200,943123800,37950,37950,37950,37950,74
|
|
20240118,102100,940315500,37900,37950,37950,37900,38
|
|
20240118,102000,938874050,37950,37900,37950,37900,30
|
|
20240118,101900,937735650,37900,37950,37950,37900,35
|
|
20240118,101800,936408300,37950,37900,37950,37900,45
|
|
20240118,101700,934700800,37900,37950,37950,37900,73
|
|
20240118,101600,931931550,37950,37950,37950,37900,39
|
|
20240118,101500,930452200,37900,37950,37950,37900,113
|
|
20240118,101400,926165200,37900,37950,37950,37900,11
|
|
20240118,101300,925748050,37900,37950,37950,37900,46
|
|
20240118,101200,924003200,37900,37900,37950,37900,34
|
|
20240118,101100,922714500,37900,37950,37950,37900,714
|
|
20240118,101000,895653850,37900,37850,37950,37850,48
|
|
20240118,100900,893834050,37850,37850,37950,37850,31
|
|
20240118,100800,892659950,37950,37950,37950,37850,32
|
|
20240118,100700,891446500,37950,37850,37950,37850,31
|
|
20240118,100600,890270650,37950,37850,37950,37850,15
|
|
20240118,100500,889702400,37850,37950,37950,37850,31
|
|
20240118,100400,888526550,37950,37850,37950,37850,37
|
|
20240118,100300,887125500,37850,37850,37850,37850,7
|
|
20240118,100200,886860550,37850,37900,37950,37850,1223
|
|
20240118,100100,840514800,37850,37900,37900,37850,621
|
|
20240118,100000,816979150,38000,37900,38000,37900,534
|
|
20240118,095900,796737900,37850,37900,37900,37850,160
|
|
20240118,095800,790674200,37900,37850,37900,37850,61
|
|
20240118,095700,788365250,37850,37850,37900,37850,60
|
|
20240118,095600,786092600,37850,37850,37900,37850,406
|
|
20240118,095500,770725400,37800,37850,37850,37800,3
|
|
20240118,095400,770611900,37800,37850,37850,37800,1530
|
|
20240118,095300,712713000,37850,37800,37850,37800,18
|
|
20240118,095200,712032000,37850,37850,37850,37800,16
|
|
20240118,095100,711426900,37800,37800,37800,37800,147
|
|
20240118,095000,705870300,37800,37850,37850,37800,133
|
|
20240118,094900,700841050,37800,37800,37800,37800,16
|
|
20240118,094800,700236250,37800,37800,37800,37800,0
|
|
20240118,094700,700236250,37800,37800,37850,37800,311
|
|
20240118,094600,688480300,37800,37800,37800,37800,21
|
|
20240118,094500,687686500,37800,37850,37850,37800,261
|
|
20240118,094400,677819550,37800,37850,37850,37800,32
|
|
20240118,094300,676608550,37800,37800,37850,37800,38
|
|
20240118,094200,675171100,37800,37800,37800,37800,41
|
|
20240118,094100,673621300,37800,37850,37850,37800,46
|
|
20240118,094000,671880950,37800,37800,37800,37800,1
|
|
20240118,093900,671843150,37800,37800,37850,37800,35
|
|
20240118,093800,670519600,37850,37800,37850,37800,235
|
|
20240118,093700,661636450,37750,37800,37800,37750,12
|
|
20240118,093600,661183400,37750,37750,37750,37750,308
|
|
20240118,093500,649556400,37750,37800,37800,37700,1783
|
|
20240118,093400,582216500,37800,37800,37850,37800,22
|
|
20240118,093300,581384400,37850,37850,37850,37850,126
|
|
20240118,093200,576615300,37850,37850,37900,37850,87
|
|
20240118,093100,573322050,37850,37800,37850,37800,137
|
|
20240118,093000,568137350,37800,37900,37900,37800,16
|
|
20240118,092900,567532150,37900,37800,37900,37800,120
|
|
20240118,092800,562994400,37900,37800,37900,37800,233
|
|
20240118,092700,554182700,37750,37800,37800,37750,48
|
|
20240118,092600,552369700,37800,37750,37850,37750,164
|
|
20240118,092500,546174650,37750,37750,37750,37700,89
|
|
20240118,092400,542818900,37750,37750,37750,37700,212
|
|
20240118,092300,534818850,37700,37750,37750,37700,203
|
|
20240118,092200,527157350,37700,37850,37850,37700,274
|
|
20240118,092100,516803600,37850,37900,37900,37800,255
|
|
20240118,092000,507155250,37850,37850,37900,37850,69
|
|
20240118,091900,504543300,37900,37900,37900,37900,4
|
|
20240118,091800,504391700,37850,37900,37900,37850,19
|
|
20240118,091700,503672200,37900,37950,38000,37850,869
|
|
20240118,091600,470719500,37950,38050,38050,37950,156
|
|
20240118,091500,464789950,38050,38050,38050,37950,26
|
|
20240118,091400,463801350,38050,37950,38050,37950,120
|
|
20240118,091300,459244350,38050,38000,38100,37800,774
|
|
20240118,091200,429858550,37950,37900,37950,37700,300
|
|
20240118,091100,418498950,37600,37800,37900,37600,624
|
|
20240118,091000,394943050,37650,37800,37800,37600,56
|
|
20240118,090900,392835300,37800,37800,38050,37600,3903
|
|
20240118,090800,245256050,37800,37950,38100,37800,3766
|
|
20240118,090700,102294700,37850,37850,37900,37850,118
|
|
20240118,090600,97828300,37850,37950,37950,37850,26
|
|
20240118,090500,96842250,37950,37950,38000,37750,1160
|
|
20240118,090400,52908800,37950,38050,38100,37950,395
|
|
20240118,090300,37871850,38100,38100,38100,37950,43
|
|
20240118,090200,36235200,38000,38100,38100,38000,172
|
|
20240118,090100,29699100,38100,38000,38100,38000,86
|
|
20240118,090000,26424300,37900,37900,38150,37900,697
|