730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,210700,2863369000,333000,333000,333000,333000,457
|
|
20240112,210600,2863369000,333000,333000,333000,333000,0
|
|
20240112,210500,2863369000,333000,333000,333000,333000,0
|
|
20240112,210400,2863369000,333000,333000,333000,333000,0
|
|
20240112,210300,2863369000,333000,333000,333000,333000,0
|
|
20240112,210200,2863369000,333000,333000,333000,333000,0
|
|
20240112,210100,2863369000,333000,333000,333000,333000,0
|
|
20240112,210000,2863369000,333000,333000,333000,333000,0
|
|
20240112,205900,2863369000,333000,333000,333000,333000,0
|
|
20240112,205800,2863369000,333000,333000,333000,333000,0
|
|
20240112,205700,2863369000,333000,333000,333000,333000,0
|
|
20240112,205600,2863369000,333000,333000,333000,333000,0
|
|
20240112,205500,2863369000,333000,333000,333000,333000,0
|
|
20240112,205400,2863369000,333000,333000,333000,333000,0
|
|
20240112,205300,2863369000,333000,333000,333000,333000,0
|
|
20240112,205200,2863369000,333000,333000,333000,333000,0
|
|
20240112,205100,2863369000,333000,333000,333000,333000,0
|
|
20240112,205000,2863369000,333000,333000,333000,333000,0
|
|
20240112,204900,2863369000,333000,333000,333000,333000,0
|
|
20240112,204800,2863369000,333000,333000,333000,333000,0
|
|
20240112,204700,2863369000,333000,333000,333000,333000,0
|
|
20240112,204600,2863369000,333000,333000,333000,333000,0
|
|
20240112,204500,2863369000,333000,333000,333000,333000,0
|
|
20240112,204400,2863369000,333000,333000,333000,333000,0
|
|
20240112,204300,2863369000,333000,333000,333000,333000,0
|
|
20240112,204200,2863369000,333000,333000,333000,333000,0
|
|
20240112,204100,2863369000,333000,333000,333000,333000,0
|
|
20240112,204000,2863369000,333000,333000,333000,333000,0
|
|
20240112,203900,2863369000,333000,333000,333000,333000,0
|
|
20240112,203800,2863369000,333000,333000,333000,333000,0
|
|
20240112,203700,2863369000,333000,333000,333000,333000,457
|
|
20240112,203600,2863369000,333000,333000,333000,333000,0
|
|
20240112,203500,2863369000,333000,333000,333000,333000,0
|
|
20240112,203400,2863369000,333000,333000,333000,333000,0
|
|
20240112,203300,2863369000,333000,333000,333000,333000,0
|
|
20240112,203200,2863369000,333000,333000,333000,333000,0
|
|
20240112,203100,2863369000,333000,333000,333000,333000,0
|
|
20240112,203000,2863369000,333000,333000,333000,333000,0
|
|
20240112,202900,2863369000,333000,333000,333000,333000,0
|
|
20240112,202800,2863369000,333000,333000,333000,333000,0
|
|
20240112,202700,2863369000,333000,333000,333000,333000,0
|
|
20240112,202600,2863369000,333000,333000,333000,333000,0
|
|
20240112,202500,2863369000,333000,333000,333000,333000,0
|
|
20240112,202400,2863369000,333000,333000,333000,333000,0
|
|
20240112,202300,2863369000,333000,333000,333000,333000,0
|
|
20240112,202200,2863369000,333000,333000,333000,333000,0
|
|
20240112,202100,2863369000,333000,333000,333000,333000,0
|
|
20240112,202000,2863369000,333000,333000,333000,333000,0
|
|
20240112,201900,2863369000,333000,333000,333000,333000,0
|
|
20240112,201800,2863369000,333000,333000,333000,333000,0
|
|
20240112,201700,2863369000,333000,333000,333000,333000,0
|
|
20240112,201600,2863369000,333000,333000,333000,333000,0
|
|
20240112,201500,2863369000,333000,333000,333000,333000,0
|
|
20240112,201400,2863369000,333000,333000,333000,333000,0
|
|
20240112,201300,2863369000,333000,333000,333000,333000,0
|
|
20240112,201200,2863369000,333000,333000,333000,333000,0
|
|
20240112,201100,2863369000,333000,333000,333000,333000,0
|
|
20240112,201000,2863369000,333000,333000,333000,333000,0
|
|
20240112,200900,2863369000,333000,333000,333000,333000,0
|
|
20240112,200800,2863369000,333000,333000,333000,333000,0
|
|
20240112,200700,2863369000,333000,333000,333000,333000,457
|
|
20240112,200600,2863369000,333000,333000,333000,333000,0
|
|
20240112,200500,2863369000,333000,333000,333000,333000,0
|
|
20240112,200400,2863369000,333000,333000,333000,333000,0
|
|
20240112,200300,2863369000,333000,333000,333000,333000,0
|
|
20240112,200200,2863369000,333000,333000,333000,333000,0
|
|
20240112,200100,2863369000,333000,333000,333000,333000,0
|
|
20240112,200000,2863369000,333000,333000,333000,333000,0
|
|
20240112,195900,2863369000,333000,333000,333000,333000,0
|
|
20240112,195800,2863369000,333000,333000,333000,333000,0
|
|
20240112,195700,2863369000,333000,333000,333000,333000,0
|
|
20240112,195600,2863369000,333000,333000,333000,333000,0
|
|
20240112,195500,2863369000,333000,333000,333000,333000,0
|
|
20240112,195400,2863369000,333000,333000,333000,333000,0
|
|
20240112,195300,2863369000,333000,333000,333000,333000,0
|
|
20240112,195200,2863369000,333000,333000,333000,333000,0
|
|
20240112,195100,2863369000,333000,333000,333000,333000,0
|
|
20240112,195000,2863369000,333000,333000,333000,333000,0
|
|
20240112,194900,2863369000,333000,333000,333000,333000,0
|
|
20240112,194800,2863369000,333000,333000,333000,333000,0
|
|
20240112,194700,2863369000,333000,333000,333000,333000,0
|
|
20240112,194600,2863369000,333000,333000,333000,333000,0
|
|
20240112,194500,2863369000,333000,333000,333000,333000,0
|
|
20240112,194400,2863369000,333000,333000,333000,333000,0
|
|
20240112,194300,2863369000,333000,333000,333000,333000,0
|
|
20240112,194200,2863369000,333000,333000,333000,333000,0
|
|
20240112,194100,2863369000,333000,333000,333000,333000,0
|
|
20240112,194000,2863369000,333000,333000,333000,333000,0
|
|
20240112,193900,2863369000,333000,333000,333000,333000,0
|
|
20240112,193800,2863369000,333000,333000,333000,333000,0
|
|
20240112,193700,2863369000,333000,333000,333000,333000,457
|
|
20240112,193600,2863369000,333000,333000,333000,333000,0
|
|
20240112,193500,2863369000,333000,333000,333000,333000,0
|
|
20240112,193400,2863369000,333000,333000,333000,333000,0
|
|
20240112,193300,2863369000,333000,333000,333000,333000,0
|
|
20240112,193200,2863369000,333000,333000,333000,333000,0
|
|
20240112,193100,2863369000,333000,333000,333000,333000,0
|
|
20240112,193000,2863369000,333000,333000,333000,333000,0
|
|
20240112,192900,2863369000,333000,333000,333000,333000,0
|
|
20240112,192800,2863369000,333000,333000,333000,333000,0
|
|
20240112,192700,2863369000,333000,333000,333000,333000,0
|
|
20240112,192600,2863369000,333000,333000,333000,333000,0
|
|
20240112,192500,2863369000,333000,333000,333000,333000,0
|
|
20240112,192400,2863369000,333000,333000,333000,333000,0
|
|
20240112,192300,2863369000,333000,333000,333000,333000,0
|
|
20240112,192200,2863369000,333000,333000,333000,333000,0
|
|
20240112,192100,2863369000,333000,333000,333000,333000,0
|
|
20240112,192000,2863369000,333000,333000,333000,333000,0
|
|
20240112,191900,2863369000,333000,333000,333000,333000,0
|
|
20240112,191800,2863369000,333000,333000,333000,333000,0
|
|
20240112,191700,2863369000,333000,333000,333000,333000,0
|
|
20240112,191600,2863369000,333000,333000,333000,333000,0
|
|
20240112,191500,2863369000,333000,333000,333000,333000,0
|
|
20240112,191400,2863369000,333000,333000,333000,333000,0
|
|
20240112,191300,2863369000,333000,333000,333000,333000,0
|
|
20240112,191200,2863369000,333000,333000,333000,333000,0
|
|
20240112,191100,2863369000,333000,333000,333000,333000,0
|
|
20240112,191000,2863369000,333000,333000,333000,333000,0
|
|
20240112,190900,2863369000,333000,333000,333000,333000,0
|
|
20240112,190800,2863369000,333000,333000,333000,333000,0
|
|
20240112,190700,2863369000,333000,333000,333000,333000,457
|
|
20240112,190600,2863369000,333000,333000,333000,333000,0
|
|
20240112,190500,2863369000,333000,333000,333000,333000,0
|
|
20240112,190400,2863369000,333000,333000,333000,333000,0
|
|
20240112,190300,2863369000,333000,333000,333000,333000,0
|
|
20240112,190200,2863369000,333000,333000,333000,333000,0
|
|
20240112,190100,2863369000,333000,333000,333000,333000,0
|
|
20240112,190000,2863369000,333000,333000,333000,333000,0
|
|
20240112,185900,2863369000,333000,333000,333000,333000,0
|
|
20240112,185800,2863369000,333000,333000,333000,333000,0
|
|
20240112,185700,2863369000,333000,333000,333000,333000,0
|
|
20240112,185600,2863369000,333000,333000,333000,333000,0
|
|
20240112,185500,2863369000,333000,333000,333000,333000,0
|
|
20240112,185400,2863369000,333000,333000,333000,333000,0
|
|
20240112,185300,2863369000,333000,333000,333000,333000,0
|
|
20240112,185200,2863369000,333000,333000,333000,333000,0
|
|
20240112,185100,2863369000,333000,333000,333000,333000,0
|
|
20240112,185000,2863369000,333000,333000,333000,333000,0
|
|
20240112,184900,2863369000,333000,333000,333000,333000,0
|
|
20240112,184800,2863369000,333000,333000,333000,333000,0
|
|
20240112,184700,2863369000,333000,333000,333000,333000,0
|
|
20240112,184600,2863369000,333000,333000,333000,333000,0
|
|
20240112,184500,2863369000,333000,333000,333000,333000,0
|
|
20240112,184400,2863369000,333000,333000,333000,333000,0
|
|
20240112,184300,2863369000,333000,333000,333000,333000,0
|
|
20240112,184200,2863369000,333000,333000,333000,333000,0
|
|
20240112,184100,2863369000,333000,333000,333000,333000,0
|
|
20240112,184000,2863369000,333000,333000,333000,333000,0
|
|
20240112,183900,2863369000,333000,333000,333000,333000,0
|
|
20240112,183800,2863369000,333000,333000,333000,333000,0
|
|
20240112,183700,2863369000,333000,333000,333000,333000,457
|
|
20240112,183600,2863369000,333000,333000,333000,333000,0
|
|
20240112,183500,2863369000,333000,333000,333000,333000,0
|
|
20240112,183400,2863369000,333000,333000,333000,333000,0
|
|
20240112,183300,2863369000,333000,333000,333000,333000,0
|
|
20240112,183200,2863369000,333000,333000,333000,333000,0
|
|
20240112,183100,2863369000,333000,333000,333000,333000,0
|
|
20240112,183000,2863369000,333000,333000,333000,333000,0
|
|
20240112,182900,2863369000,333000,333000,333000,333000,0
|
|
20240112,182800,2863369000,333000,333000,333000,333000,0
|
|
20240112,182700,2863369000,333000,333000,333000,333000,0
|
|
20240112,182600,2863369000,333000,333000,333000,333000,0
|
|
20240112,182500,2863369000,333000,333000,333000,333000,0
|
|
20240112,182400,2863369000,333000,333000,333000,333000,0
|
|
20240112,182300,2863369000,333000,333000,333000,333000,0
|
|
20240112,182200,2863369000,333000,333000,333000,333000,0
|
|
20240112,182100,2863369000,333000,333000,333000,333000,0
|
|
20240112,182000,2863369000,333000,333000,333000,333000,0
|
|
20240112,181900,2863369000,333000,333000,333000,333000,0
|
|
20240112,181800,2863369000,333000,333000,333000,333000,0
|
|
20240112,181700,2863369000,333000,333000,333000,333000,0
|
|
20240112,181600,2863369000,333000,333000,333000,333000,0
|
|
20240112,181500,2863369000,333000,333000,333000,333000,0
|
|
20240112,181400,2863369000,333000,333000,333000,333000,0
|
|
20240112,181300,2863369000,333000,333000,333000,333000,0
|
|
20240112,181200,2863369000,333000,333000,333000,333000,0
|
|
20240112,181100,2863369000,333000,333000,333000,333000,0
|
|
20240112,181000,2863369000,333000,333000,333000,333000,0
|
|
20240112,180900,2863369000,333000,333000,333000,333000,0
|
|
20240112,180800,2863369000,333000,333000,333000,333000,0
|
|
20240112,180700,2863369000,333000,333000,333000,333000,457
|
|
20240112,180600,2863369000,333000,333000,333000,333000,0
|
|
20240112,180500,2863369000,333000,333000,333000,333000,0
|
|
20240112,180400,2863369000,333000,333000,333000,333000,0
|
|
20240112,180300,2863369000,333000,333000,333000,333000,0
|
|
20240112,180200,2863369000,333000,333000,333000,333000,0
|
|
20240112,180100,2863369000,333000,333000,333000,333000,0
|
|
20240112,180000,2863369000,333000,333000,333000,333000,0
|
|
20240112,175900,2863369000,333000,333000,333000,333000,0
|
|
20240112,175800,2863369000,333000,333000,333000,333000,0
|
|
20240112,175700,2863369000,333000,333000,333000,333000,0
|
|
20240112,175600,2863369000,333000,333000,333000,333000,0
|
|
20240112,175500,2863369000,333000,333000,333000,333000,0
|
|
20240112,175400,2863369000,333000,333000,333000,333000,0
|
|
20240112,175300,2863369000,333000,333000,333000,333000,0
|
|
20240112,175200,2863369000,333000,333000,333000,333000,0
|
|
20240112,175100,2863369000,333000,333000,333000,333000,0
|
|
20240112,175000,2863369000,333000,333000,333000,333000,0
|
|
20240112,174900,2863369000,333000,333000,333000,333000,0
|
|
20240112,174800,2863369000,333000,333000,333000,333000,0
|
|
20240112,174700,2863369000,333000,333000,333000,333000,0
|
|
20240112,174600,2863369000,333000,333000,333000,333000,0
|
|
20240112,174500,2863369000,333000,333000,333000,333000,0
|
|
20240112,174400,2863369000,333000,333000,333000,333000,0
|
|
20240112,174300,2863369000,333000,333000,333000,333000,0
|
|
20240112,174200,2863369000,333000,333000,333000,333000,0
|
|
20240112,174100,2863369000,333000,333000,333000,333000,0
|
|
20240112,174000,2863369000,333000,333000,333000,333000,0
|
|
20240112,173900,2863369000,333000,333000,333000,333000,0
|
|
20240112,173800,2863369000,333000,333000,333000,333000,0
|
|
20240112,173700,2863369000,333000,333000,333000,333000,457
|
|
20240112,173600,2863369000,333000,333000,333000,333000,0
|
|
20240112,173500,2863369000,333000,333000,333000,333000,0
|
|
20240112,173400,2863369000,333000,333000,333000,333000,0
|
|
20240112,173300,2863369000,333000,333000,333000,333000,0
|
|
20240112,173200,2863369000,333000,333000,333000,333000,0
|
|
20240112,173100,2863369000,333000,333000,333000,333000,0
|
|
20240112,173000,2863369000,333000,333000,333000,333000,0
|
|
20240112,172900,2863369000,333000,333000,333000,333000,0
|
|
20240112,172800,2863369000,333000,333000,333000,333000,0
|
|
20240112,172700,2863369000,333000,333000,333000,333000,0
|
|
20240112,172600,2863369000,333000,333000,333000,333000,0
|
|
20240112,172500,2863369000,333000,333000,333000,333000,0
|
|
20240112,172400,2863369000,333000,333000,333000,333000,0
|
|
20240112,172300,2863369000,333000,333000,333000,333000,0
|
|
20240112,172200,2863369000,333000,333000,333000,333000,0
|
|
20240112,172100,2863369000,333000,333000,333000,333000,0
|
|
20240112,172000,2863369000,333000,333000,333000,333000,0
|
|
20240112,171900,2863369000,333000,333000,333000,333000,0
|
|
20240112,171800,2863369000,333000,333000,333000,333000,0
|
|
20240112,171700,2863369000,333000,333000,333000,333000,0
|
|
20240112,171600,2863369000,333000,333000,333000,333000,0
|
|
20240112,171500,2863369000,333000,333000,333000,333000,0
|
|
20240112,171400,2863369000,333000,333000,333000,333000,0
|
|
20240112,171300,2863369000,333000,333000,333000,333000,0
|
|
20240112,171200,2863369000,333000,333000,333000,333000,0
|
|
20240112,171100,2863369000,333000,333000,333000,333000,0
|
|
20240112,171000,2863369000,333000,333000,333000,333000,0
|
|
20240112,170900,2863369000,333000,333000,333000,333000,0
|
|
20240112,170800,2863369000,333000,333000,333000,333000,0
|
|
20240112,170700,2863369000,333000,333000,333000,333000,457
|
|
20240112,170600,2863369000,333000,333000,333000,333000,0
|
|
20240112,170500,2863369000,333000,333000,333000,333000,0
|
|
20240112,170400,2863369000,333000,333000,333000,333000,0
|
|
20240112,170300,2863369000,333000,333000,333000,333000,0
|
|
20240112,170200,2863369000,333000,333000,333000,333000,0
|
|
20240112,170100,2863369000,333000,333000,333000,333000,0
|
|
20240112,170000,2863369000,333000,333000,333000,333000,0
|
|
20240112,165900,2863369000,333000,333000,333000,333000,0
|
|
20240112,165800,2863369000,333000,333000,333000,333000,0
|
|
20240112,165700,2863369000,333000,333000,333000,333000,0
|
|
20240112,165600,2863369000,333000,333000,333000,333000,0
|
|
20240112,165500,2863369000,333000,333000,333000,333000,0
|
|
20240112,165400,2863369000,333000,333000,333000,333000,0
|
|
20240112,165300,2863369000,333000,333000,333000,333000,0
|
|
20240112,165200,2863369000,333000,333000,333000,333000,0
|
|
20240112,165100,2863369000,333000,333000,333000,333000,0
|
|
20240112,165000,2863369000,333000,333000,333000,333000,0
|
|
20240112,164900,2863369000,333000,333000,333000,333000,0
|
|
20240112,164800,2863369000,333000,333000,333000,333000,0
|
|
20240112,164700,2863369000,333000,333000,333000,333000,0
|
|
20240112,164600,2863369000,333000,333000,333000,333000,0
|
|
20240112,164500,2863369000,333000,333000,333000,333000,0
|
|
20240112,164400,2863369000,333000,333000,333000,333000,0
|
|
20240112,164300,2863369000,333000,333000,333000,333000,0
|
|
20240112,164200,2863369000,333000,333000,333000,333000,0
|
|
20240112,164100,2863369000,333000,333000,333000,333000,0
|
|
20240112,164000,2863369000,333000,333000,333000,333000,0
|
|
20240112,163900,2863369000,333000,333000,333000,333000,0
|
|
20240112,163800,2863369000,333000,333000,333000,333000,0
|
|
20240112,163700,2863369000,333000,333000,333000,333000,457
|
|
20240112,163600,2863369000,333000,333000,333000,333000,0
|
|
20240112,163500,2863369000,333000,333000,333000,333000,0
|
|
20240112,163400,2863369000,333000,333000,333000,333000,0
|
|
20240112,163300,2863369000,333000,333000,333000,333000,0
|
|
20240112,163200,2863369000,333000,333000,333000,333000,0
|
|
20240112,163100,2863369000,333000,333000,333000,333000,0
|
|
20240112,163000,2863369000,333000,333000,333000,333000,0
|
|
20240112,162900,2863369000,333000,333000,333000,333000,0
|
|
20240112,162800,2863369000,333000,333000,333000,333000,0
|
|
20240112,162700,2863369000,333000,333000,333000,333000,0
|
|
20240112,162600,2863369000,333000,333000,333000,333000,0
|
|
20240112,162500,2863369000,333000,333000,333000,333000,0
|
|
20240112,162400,2863369000,333000,333000,333000,333000,0
|
|
20240112,162300,2863369000,333000,333000,333000,333000,0
|
|
20240112,162200,2863369000,333000,333000,333000,333000,0
|
|
20240112,162100,2863369000,333000,333000,333000,333000,0
|
|
20240112,162000,2863369000,333000,333000,333000,333000,0
|
|
20240112,161900,2863369000,333000,333000,333000,333000,0
|
|
20240112,161800,2863369000,333000,333000,333000,333000,0
|
|
20240112,161700,2863369000,333000,333000,333000,333000,0
|
|
20240112,161600,2863369000,333000,333000,333000,333000,0
|
|
20240112,161500,2863369000,333000,333000,333000,333000,0
|
|
20240112,161400,2863369000,333000,333000,333000,333000,0
|
|
20240112,161300,2863369000,333000,333000,333000,333000,0
|
|
20240112,161200,2863369000,333000,333000,333000,333000,0
|
|
20240112,161100,2863369000,333000,333000,333000,333000,0
|
|
20240112,161000,2863369000,333000,333000,333000,333000,0
|
|
20240112,160900,2863369000,333000,333000,333000,333000,0
|
|
20240112,160800,2863369000,333000,333000,333000,333000,0
|
|
20240112,160700,2863369000,333000,333000,333000,333000,457
|
|
20240112,160600,2863369000,333000,333000,333000,333000,0
|
|
20240112,160500,2863369000,333000,333000,333000,333000,0
|
|
20240112,160400,2863369000,333000,333000,333000,333000,0
|
|
20240112,160300,2863369000,333000,333000,333000,333000,0
|
|
20240112,160200,2863369000,333000,333000,333000,333000,0
|
|
20240112,160100,2863369000,333000,333000,333000,333000,0
|
|
20240112,160000,2863369000,333000,333000,333000,333000,0
|
|
20240112,155900,2863369000,333000,333000,333000,333000,0
|
|
20240112,155800,2863369000,333000,333000,333000,333000,0
|
|
20240112,155700,2863369000,333000,333000,333000,333000,0
|
|
20240112,155600,2863369000,333000,333000,333000,333000,0
|
|
20240112,155500,2863369000,333000,333000,333000,333000,0
|
|
20240112,155400,2863369000,333000,333000,333000,333000,0
|
|
20240112,155300,2863369000,333000,333000,333000,333000,0
|
|
20240112,155200,2863369000,333000,333000,333000,333000,0
|
|
20240112,155100,2863369000,333000,333000,333000,333000,0
|
|
20240112,155000,2863369000,333000,333000,333000,333000,0
|
|
20240112,154900,2863369000,333000,333000,333000,333000,0
|
|
20240112,154800,2863369000,333000,333000,333000,333000,0
|
|
20240112,154700,2863369000,333000,333000,333000,333000,0
|
|
20240112,154600,2863369000,333000,333000,333000,333000,0
|
|
20240112,154500,2863369000,333000,333000,333000,333000,0
|
|
20240112,154400,2863369000,333000,333000,333000,333000,0
|
|
20240112,154300,2863369000,333000,333000,333000,333000,0
|
|
20240112,154200,2863369000,333000,333000,333000,333000,0
|
|
20240112,154100,2863369000,333000,333000,333000,333000,0
|
|
20240112,154000,2863369000,333000,333000,333000,333000,0
|
|
20240112,153900,2863369000,333000,333000,333000,333000,0
|
|
20240112,153800,2863369000,333000,333000,333000,333000,0
|
|
20240112,153700,2863369000,333000,333000,333000,333000,457
|
|
20240112,153600,2863369000,333000,333000,333000,333000,0
|
|
20240112,153500,2863369000,333000,333000,333000,333000,0
|
|
20240112,153400,2863369000,333000,333000,333000,333000,0
|
|
20240112,153300,2863369000,333000,333000,333000,333000,0
|
|
20240112,153200,2863369000,333000,333000,333000,333000,0
|
|
20240112,153100,2863369000,333000,333000,333000,333000,0
|
|
20240112,153000,2863369000,333000,333000,333000,333000,457
|
|
20240112,152900,2711188000,334000,334000,334000,334000,0
|
|
20240112,152800,2711188000,334000,334000,334000,334000,0
|
|
20240112,152700,2711188000,334000,334000,334000,334000,0
|
|
20240112,152600,2711188000,334000,334000,334000,334000,0
|
|
20240112,152500,2711188000,334000,334000,334000,334000,0
|
|
20240112,152400,2711188000,334000,334000,334000,334000,0
|
|
20240112,152300,2711188000,334000,334000,334000,334000,0
|
|
20240112,152200,2711188000,334000,334000,334000,334000,0
|
|
20240112,152100,2711188000,334000,334000,334000,334000,0
|
|
20240112,152000,2711188000,334000,334000,334000,334000,0
|
|
20240112,151900,2711188000,334000,334000,334000,333500,35
|
|
20240112,151800,2699508000,334000,333500,334000,333500,39
|
|
20240112,151700,2686492500,333500,333500,334000,333500,29
|
|
20240112,151600,2676817500,333500,333500,334000,333500,17
|
|
20240112,151500,2671145000,333500,333500,334000,333500,19
|
|
20240112,151400,2664806500,333500,333500,334000,333500,25
|
|
20240112,151300,2656461500,333500,333500,333500,333500,17
|
|
20240112,151200,2650792000,333500,333500,334000,333500,62
|
|
20240112,151100,2630112000,333500,333500,334000,333500,11
|
|
20240112,151000,2626442000,334000,333500,334000,333500,9
|
|
20240112,150900,2623436500,334000,333500,334000,333500,333
|
|
20240112,150800,2512242500,333500,333500,334000,333500,16
|
|
20240112,150700,2506904500,333500,333500,334000,333500,33
|
|
20240112,150600,2495896500,333500,333500,334000,333500,35
|
|
20240112,150500,2484215500,333500,333500,334000,333500,13
|
|
20240112,150400,2479878000,333500,333500,333500,333500,9
|
|
20240112,150300,2476876500,333500,333500,333500,333500,8
|
|
20240112,150200,2474208500,333500,333500,334000,333500,13
|
|
20240112,150100,2469872500,333500,334000,334000,333500,12
|
|
20240112,150000,2465868500,333500,333500,334000,333500,8
|
|
20240112,145900,2463198500,334000,333500,334000,333000,98
|
|
20240112,145800,2430483500,333000,333000,334000,333000,19
|
|
20240112,145700,2424147000,334000,333000,334000,333000,28
|
|
20240112,145600,2414806000,333500,334000,334000,333000,34
|
|
20240112,145500,2403469500,333500,333500,333500,333500,15
|
|
20240112,145400,2398467000,333500,333500,333500,333500,17
|
|
20240112,145300,2392797500,333500,333500,334000,333500,17
|
|
20240112,145200,2387127000,333500,333500,334000,333500,21
|
|
20240112,145100,2380121500,333500,333500,333500,333500,8
|
|
20240112,145000,2377453500,333000,333000,334000,333000,26
|
|
20240112,144900,2368785500,333000,333000,334000,333000,10
|
|
20240112,144800,2365451000,333000,333000,334000,333000,29
|
|
20240112,144700,2355779000,333000,333000,333500,333000,37
|
|
20240112,144600,2343441000,333000,333500,334000,333000,30
|
|
20240112,144500,2333440500,333500,333500,334000,333500,24
|
|
20240112,144400,2325436000,333500,333500,334000,333500,41
|
|
20240112,144300,2311760500,333500,333500,333500,333500,23
|
|
20240112,144200,2304090000,333500,333500,333500,333500,16
|
|
20240112,144100,2298754000,333500,333500,333500,333500,16
|
|
20240112,144000,2293418000,333500,333500,334000,333500,31
|
|
20240112,143900,2283077000,334000,333500,334000,333500,21
|
|
20240112,143800,2276069500,333500,333500,334000,333500,11
|
|
20240112,143700,2272400000,333500,333500,333500,333500,2
|
|
20240112,143600,2271733000,333500,333500,333500,333500,7
|
|
20240112,143500,2269398500,333500,333500,333500,333500,6
|
|
20240112,143400,2267397500,333500,333500,333500,333500,7
|
|
20240112,143300,2265063000,333500,333500,333500,333500,14
|
|
20240112,143200,2260394000,333500,333500,333500,333500,7
|
|
20240112,143100,2258059500,333500,333500,334000,333500,11
|
|
20240112,143000,2254390500,333500,333500,334000,333500,9
|
|
20240112,142900,2251388000,333500,333500,333500,333500,12
|
|
20240112,142800,2247386000,333500,333500,333500,333500,22
|
|
20240112,142700,2240049000,333500,333500,333500,333500,4
|
|
20240112,142600,2238715000,333500,333500,333500,333500,10
|
|
20240112,142500,2235380000,333500,333500,334000,333500,5
|
|
20240112,142400,2233711500,333500,333000,333500,333000,13
|
|
20240112,142300,2229377500,333000,333500,333500,333000,30
|
|
20240112,142200,2219373000,333000,333500,334000,333000,270
|
|
20240112,142100,2129339500,333500,333500,333500,333500,27
|
|
20240112,142000,2120335000,333500,334000,334000,333500,12
|
|
20240112,141900,2116331500,333500,333500,334000,333500,11
|
|
20240112,141800,2112662500,333500,333500,333500,333500,6
|
|
20240112,141700,2110661500,333500,333500,334000,333500,10
|
|
20240112,141600,2107326000,333000,333000,334000,333000,52
|
|
20240112,141500,2089986500,333000,333500,334000,333000,17
|
|
20240112,141400,2084320500,333000,333000,333500,333000,24
|
|
20240112,141300,2076319500,333000,333500,333500,333000,29
|
|
20240112,141200,2066651000,333000,333000,333000,333000,8
|
|
20240112,141100,2063987000,333500,333500,333500,333000,15
|
|
20240112,141000,2058986500,333000,333000,333500,333000,8
|
|
20240112,140900,2056321500,333000,333000,333000,333000,11
|
|
20240112,140800,2052658500,333500,333000,333500,333000,7
|
|
20240112,140700,2050326000,333000,333000,333000,333000,9
|
|
20240112,140600,2047329000,333000,333000,333000,333000,4
|
|
20240112,140500,2045997000,333000,333000,333500,333000,10
|
|
20240112,140400,2042666500,333000,334000,334000,333000,8
|
|
20240112,140300,2040000000,333500,333500,333500,333000,87
|
|
20240112,140200,2010987000,333500,333500,333500,333500,9
|
|
20240112,140100,2007985500,333500,333500,333500,333500,2
|
|
20240112,140000,2007318500,333500,333500,334000,333500,34
|
|
20240112,135900,1995977000,333000,333000,333000,333000,5
|
|
20240112,135800,1994312000,333000,333000,334000,333000,44
|
|
20240112,135700,1979640000,333000,333000,333000,333000,13
|
|
20240112,135600,1975311000,333000,333000,333000,333000,7
|
|
20240112,135500,1972980000,333000,333000,333000,333000,18
|
|
20240112,135400,1966986000,333000,333500,333500,333000,8
|
|
20240112,135300,1964319500,333000,333000,333000,333000,11
|
|
20240112,135200,1960656500,333000,333500,333500,333000,10
|
|
20240112,135100,1957325000,333500,333500,333500,333500,15
|
|
20240112,135000,1952322500,333500,333000,333500,333000,2
|
|
20240112,134900,1951656000,333500,333500,333500,333500,14
|
|
20240112,134800,1946987000,333500,333500,333500,333500,4
|
|
20240112,134700,1945653000,333500,333500,333500,333500,6
|
|
20240112,134600,1943652000,333500,333500,333500,333500,0
|
|
20240112,134500,1943652000,333500,333000,333500,333000,34
|
|
20240112,134400,1932313500,333000,333000,333500,333000,8
|
|
20240112,134300,1929649000,333500,333000,333500,333000,2
|
|
20240112,134200,1928982500,333000,333500,333500,333000,7
|
|
20240112,134100,1926649500,333500,333500,333500,333500,14
|
|
20240112,134000,1921980500,333000,333000,333000,333000,2
|
|
20240112,133900,1921314500,333000,333000,333000,333000,19
|
|
20240112,133800,1914987500,333000,333000,333000,333000,1
|
|
20240112,133700,1914654500,333000,333000,333500,333000,5
|
|
20240112,133600,1912988500,333500,334000,334000,333500,74
|
|
20240112,133500,1888308500,333500,334000,334000,333500,93
|
|
20240112,133400,1857258500,334500,334500,334500,334500,0
|
|
20240112,133300,1857258500,334500,334500,334500,334500,5
|
|
20240112,133200,1855586000,334000,334000,334000,334000,42
|
|
20240112,133100,1841558000,334000,334500,334500,334000,2
|
|
20240112,133000,1840889500,334000,334000,334000,334000,7
|
|
20240112,132900,1838551500,334000,334000,334500,334000,33
|
|
20240112,132800,1827529000,334000,334000,334000,334000,33
|
|
20240112,132700,1816507000,334500,334000,334500,334000,55
|
|
20240112,132600,1798136000,334000,334000,334000,334000,32
|
|
20240112,132500,1787448000,334000,334500,334500,334000,2
|
|
20240112,132400,1786779500,334500,334000,334500,334000,8
|
|
20240112,132300,1784106000,334000,334000,334000,334000,38
|
|
20240112,132200,1771414000,334000,334000,334000,334000,10
|
|
20240112,132100,1768074000,334000,334000,334000,334000,1
|
|
20240112,132000,1767740000,334500,334000,334500,334000,36
|
|
20240112,131900,1755714000,334500,334500,334500,334500,5
|
|
20240112,131800,1754041500,334500,334500,334500,334500,0
|
|
20240112,131700,1754041500,334500,334500,334500,334500,0
|
|
20240112,131600,1754041500,334500,334500,334500,334500,0
|
|
20240112,131500,1754041500,334500,334500,335000,334000,290
|
|
20240112,131400,1657005000,335000,334500,335000,334500,47
|
|
20240112,131300,1641279500,334500,334500,334500,334500,10
|
|
20240112,131200,1637934500,334500,334500,334500,334500,1
|
|
20240112,131100,1637600000,334500,334500,335000,334500,40
|
|
20240112,131000,1624219500,334500,334500,334500,334500,7
|
|
20240112,130900,1621878000,335000,335500,335500,335000,46
|
|
20240112,130800,1606467500,335000,335000,335000,335000,43
|
|
20240112,130700,1592062500,335000,335000,335000,335000,3
|
|
20240112,130600,1591057500,335000,335000,335000,335000,3
|
|
20240112,130500,1590052500,335000,335000,335000,335000,44
|
|
20240112,130400,1575312500,335000,335000,335000,335000,0
|
|
20240112,130300,1575312500,335000,335000,335000,335000,0
|
|
20240112,130200,1575312500,335000,335000,335000,335000,35
|
|
20240112,130100,1563587500,335500,335500,335500,335500,1
|
|
20240112,130000,1563252000,335500,335000,335500,335000,5
|
|
20240112,125900,1561575500,335500,335500,335500,335500,7
|
|
20240112,125800,1559227000,335500,335500,335500,335500,4
|
|
20240112,125700,1557885000,335500,335500,336000,335500,5
|
|
20240112,125600,1556207000,335500,335500,335500,335500,34
|
|
20240112,125500,1544800000,336000,336000,336000,336000,4
|
|
20240112,125400,1543456000,335500,335500,335500,335500,4
|
|
20240112,125300,1542114000,335500,335500,335500,335500,36
|
|
20240112,125200,1530036000,335500,335500,335500,335500,35
|
|
20240112,125100,1518293500,335500,335500,335500,335500,7
|
|
20240112,125000,1515945000,335000,335000,335000,335000,34
|
|
20240112,124900,1504555000,335000,335000,335000,335000,2
|
|
20240112,124800,1503885000,336000,336000,336000,336000,0
|
|
20240112,124700,1503885000,336000,336000,336000,336000,0
|
|
20240112,124600,1503885000,336000,336000,336000,336000,0
|
|
20240112,124500,1503885000,336000,335000,336000,335000,3
|
|
20240112,124400,1502878000,336000,335000,336000,335000,41
|
|
20240112,124300,1489140500,335000,335000,335000,335000,0
|
|
20240112,124200,1489140500,335000,335000,335000,335000,6
|
|
20240112,124100,1487130500,335000,335000,335500,335000,39
|
|
20240112,124000,1474062500,335500,335000,335500,335000,12
|
|
20240112,123900,1470037500,335500,335000,335500,335000,4
|
|
20240112,123800,1468696000,335500,335500,335500,335500,22
|
|
20240112,123700,1461315000,335500,335000,335500,335000,10
|
|
20240112,123600,1457961500,336000,336000,336000,336000,0
|
|
20240112,123500,1457961500,336000,335000,336000,335000,36
|
|
20240112,123400,1445898000,335500,335500,335500,335500,2
|
|
20240112,123300,1445227000,335500,335500,335500,335000,11
|
|
20240112,123200,1441537000,335500,335500,335500,335500,17
|
|
20240112,123100,1435833500,335500,336000,336000,335500,4
|
|
20240112,123000,1434491000,336000,335500,336000,335500,28
|
|
20240112,122900,1425095500,335500,335500,335500,335500,7
|
|
20240112,122800,1422747000,335500,335000,335500,335000,4
|
|
20240112,122700,1421405500,335000,335000,335500,335000,11
|
|
20240112,122600,1417717500,335000,335500,335500,335000,20
|
|
20240112,122500,1411008500,335500,335500,335500,335000,104
|
|
20240112,122400,1376117000,335500,335500,335500,335500,0
|
|
20240112,122300,1376117000,335500,335500,335500,335500,43
|
|
20240112,122200,1361690500,335500,335500,335500,335500,1
|
|
20240112,122100,1361355000,335500,335500,335500,335500,0
|
|
20240112,122000,1361355000,335500,335500,335500,335500,37
|
|
20240112,121900,1348941500,335000,335000,335000,335000,0
|
|
20240112,121800,1348941500,335000,335500,335500,335000,13
|
|
20240112,121700,1344581000,335500,335500,335500,335500,31
|
|
20240112,121600,1334180500,335500,336000,336000,335500,2
|
|
20240112,121500,1333509000,336000,336000,336000,336000,1
|
|
20240112,121400,1333173000,335500,336000,336000,335500,32
|
|
20240112,121300,1322436000,335500,335500,335500,335500,1
|
|
20240112,121200,1322100500,335500,335500,335500,335500,1
|
|
20240112,121100,1321765000,335500,335500,336000,335500,32
|
|
20240112,121000,1311027000,336000,336000,336000,336000,9
|
|
20240112,120900,1308003000,336000,336000,336000,336000,2
|
|
20240112,120800,1307331000,336000,336000,336000,336000,32
|
|
20240112,120700,1296579000,335500,335000,335500,335000,3
|
|
20240112,120600,1295573000,335500,335500,335500,335500,0
|
|
20240112,120500,1295573000,335500,335500,335500,335500,26
|
|
20240112,120400,1286850000,335500,335500,335500,335500,0
|
|
20240112,120300,1286850000,335500,336000,336000,335500,3
|
|
20240112,120200,1285842500,336000,336000,336000,336000,10
|
|
20240112,120100,1282482500,336000,336500,336500,336000,2
|
|
20240112,120000,1281810000,336000,335000,336000,335000,3
|
|
20240112,115900,1280803000,335000,335500,335500,335000,27
|
|
20240112,115800,1271745000,335500,335500,335500,335500,1
|
|
20240112,115700,1271409500,335500,335500,335500,335500,1
|
|
20240112,115600,1271074000,335000,335500,335500,335000,5
|
|
20240112,115500,1269398000,335500,335000,335500,335000,3
|
|
20240112,115400,1268392500,337500,337500,337500,337500,3
|
|
20240112,115300,1267380000,336500,336000,336500,336000,34
|
|
20240112,115200,1255949500,336500,336500,336500,336500,0
|
|
20240112,115100,1255949500,336500,337000,337000,336500,19
|
|
20240112,115000,1249547000,337000,337500,338000,337000,218
|
|
20240112,114900,1175990000,337500,337000,337500,337000,4
|
|
20240112,114800,1174640500,337000,337000,337000,337000,0
|
|
20240112,114700,1174640500,337000,336500,338000,336500,215
|
|
20240112,114600,1102131000,336500,335000,336500,335000,32
|
|
20240112,114500,1091379000,335500,335500,336000,335000,11
|
|
20240112,114400,1087686500,335500,335000,335500,335000,32
|
|
20240112,114300,1076964500,335500,335500,335500,335500,1
|
|
20240112,114200,1076629000,335500,335500,335500,335500,31
|
|
20240112,114100,1066228500,335500,335000,335500,335000,2
|
|
20240112,114000,1065558000,335500,335500,335500,335000,50
|
|
20240112,113900,1048786500,335000,335000,335000,335000,1
|
|
20240112,113800,1048451500,335000,335500,335500,335000,27
|
|
20240112,113700,1039406000,335000,335000,335000,335000,1
|
|
20240112,113600,1039071000,335000,335500,335500,335000,6
|
|
20240112,113500,1037059500,335000,335500,335500,335000,2
|
|
20240112,113400,1036389000,335000,335000,335000,335000,3
|
|
20240112,113300,1035384000,335000,336000,336000,335000,3
|
|
20240112,113200,1034378000,335500,335500,335500,335500,34
|
|
20240112,113100,1022971000,335500,335500,335500,335500,3
|
|
20240112,113000,1021964500,335500,335500,335500,335500,6
|
|
20240112,112900,1019951500,335500,336000,336000,335500,31
|
|
20240112,112800,1009550000,336000,336000,336000,336000,2
|
|
20240112,112700,1008878000,335500,335500,335500,335500,1
|
|
20240112,112600,1008542500,335500,335500,335500,335500,38
|
|
20240112,112500,995793500,335500,335500,336000,335500,9
|
|
20240112,112400,992773000,335500,336000,336000,335500,4
|
|
20240112,112300,991430000,335500,335500,335500,335500,35
|
|
20240112,112200,979687500,335500,335500,335500,335500,1
|
|
20240112,112100,979352000,336500,336500,336500,336500,0
|
|
20240112,112000,979352000,336500,336000,336500,335500,24
|
|
20240112,111900,971288000,336000,336000,336000,336000,1
|
|
20240112,111800,970952000,335500,335500,335500,335500,2
|
|
20240112,111700,970281000,336000,336000,336000,336000,13
|
|
20240112,111600,965913000,336500,336500,336500,336500,0
|
|
20240112,111500,965913000,336500,336500,336500,336500,5
|
|
20240112,111400,964230500,336000,335500,336000,335500,49
|
|
20240112,111300,947767000,336500,336000,336500,336000,9
|
|
20240112,111200,944739000,336000,336000,336000,336000,8
|
|
20240112,111100,942051000,336000,336000,336000,336000,21
|
|
20240112,111000,934995000,336000,336000,336000,336000,2
|
|
20240112,110900,934323000,336000,336000,336500,336000,11
|
|
20240112,110800,930626500,336500,336000,336500,336000,32
|
|
20240112,110700,919874000,336500,336500,336500,336500,0
|
|
20240112,110600,919874000,336500,336500,336500,336500,1
|
|
20240112,110500,919537500,336500,336500,336500,336000,37
|
|
20240112,110400,907103500,336500,336000,336500,336000,3
|
|
20240112,110300,906095000,336000,336000,336000,336000,1
|
|
20240112,110200,905759000,336500,336500,337000,336500,13
|
|
20240112,110100,901383500,336500,336000,336500,336000,23
|
|
20240112,110000,893644500,336500,336500,336500,336000,9
|
|
20240112,105900,890616500,336000,336500,336500,336000,32
|
|
20240112,105800,879863000,335500,335500,335500,335500,1
|
|
20240112,105700,879527500,336000,336000,336000,336000,31
|
|
20240112,105600,869111500,335500,336000,336000,335500,10
|
|
20240112,105500,865752000,336500,336000,336500,336000,4
|
|
20240112,105400,864406500,336500,336000,336500,336000,9
|
|
20240112,105300,861382000,336000,337000,337000,336000,11
|
|
20240112,105200,857678500,337000,337000,337000,337000,6
|
|
20240112,105100,855656500,337500,335500,337500,335500,216
|
|
20240112,105000,783018500,336000,335000,336000,335000,65
|
|
20240112,104900,761209500,335000,335000,335000,335000,0
|
|
20240112,104800,761209500,335000,335500,335500,335000,2
|
|
20240112,104700,760539000,335500,336000,336000,335500,28
|
|
20240112,104600,751143500,336000,335500,336000,335500,13
|
|
20240112,104500,746779000,335500,336000,336000,335500,4
|
|
20240112,104400,745435500,335500,335500,335500,335500,33
|
|
20240112,104300,734364000,335500,336000,336000,335500,3
|
|
20240112,104200,733357000,336000,335500,336000,335500,10
|
|
20240112,104100,729999500,335000,335500,335500,335000,26
|
|
20240112,104000,721288000,335000,335000,335000,335000,2
|
|
20240112,103900,720618000,335500,335500,336000,335000,9
|
|
20240112,103800,717599500,335500,335500,335500,335500,7
|
|
20240112,103700,715251000,336000,336000,336000,336000,8
|
|
20240112,103600,712563000,335500,335500,336000,335500,17
|
|
20240112,103500,706857000,335000,335000,335000,335000,42
|
|
20240112,103400,692787000,335000,335500,335500,335000,88
|
|
20240112,103300,663269500,335500,335000,335500,335000,6
|
|
20240112,103200,661257000,335500,335500,335500,335000,41
|
|
20240112,103100,647518500,335500,335000,335500,335000,15
|
|
20240112,103000,642492500,335000,335000,335000,335000,0
|
|
20240112,102900,642492500,335000,335000,335000,335000,2
|
|
20240112,102800,641822500,336000,335000,336000,335000,4
|
|
20240112,102700,640479500,335000,335500,335500,335000,9
|
|
20240112,102600,637460500,335000,335000,335000,335000,26
|
|
20240112,102500,628750500,336000,335500,336000,335500,32
|
|
20240112,102400,618010500,335500,335000,335500,335000,3
|
|
20240112,102300,617004500,335500,335000,335500,335000,39
|
|
20240112,102200,603939000,335000,335000,335000,335000,1
|
|
20240112,102100,603604000,335500,335500,335500,335500,6
|
|
20240112,102000,601591000,335500,335000,335500,335000,32
|
|
20240112,101900,590870000,335000,335000,335000,335000,0
|
|
20240112,101800,590870000,335000,335000,335000,335000,0
|
|
20240112,101700,590870000,335000,335000,335500,335000,6
|
|
20240112,101600,588858000,335500,335500,335500,335500,9
|
|
20240112,101500,585838500,335000,335000,335000,335000,1
|
|
20240112,101400,585503500,335000,335000,335000,335000,0
|
|
20240112,101300,585503500,335000,335000,335000,335000,11
|
|
20240112,101200,581818500,334500,334500,334500,334500,3
|
|
20240112,101100,580815000,334500,335000,335000,334500,3
|
|
20240112,101000,579811000,334500,334500,334500,334500,2
|
|
20240112,100900,579142000,334500,334500,334500,334500,21
|
|
20240112,100800,572117500,334500,335000,335000,334500,106
|
|
20240112,100700,536644000,335000,335000,336000,335000,10
|
|
20240112,100600,533293000,335000,335000,335000,335000,7
|
|
20240112,100500,530948000,335000,336000,336000,335000,5
|
|
20240112,100400,529270000,335000,335500,335500,335000,142
|
|
20240112,100300,481642500,335500,335500,335500,335500,0
|
|
20240112,100200,481642500,335500,335500,336000,335500,6
|
|
20240112,100100,479629000,336000,335500,336000,335500,4
|
|
20240112,100000,478286500,336000,335500,336000,335500,7
|
|
20240112,095900,475935000,336000,335500,336000,335500,106
|
|
20240112,095800,440369000,336000,335500,336000,335500,15
|
|
20240112,095700,435330000,336000,335500,336000,335500,12
|
|
20240112,095600,431303500,335500,335500,335500,335500,2
|
|
20240112,095500,430632500,336000,336000,336000,336000,2
|
|
20240112,095400,429960500,336000,336000,336000,336000,4
|
|
20240112,095300,428616500,336000,336000,336000,335500,3
|
|
20240112,095200,427609000,336000,336000,336000,336000,10
|
|
20240112,095100,424249000,335500,335500,335500,335500,1
|
|
20240112,095000,423913500,336500,336000,336500,335500,55
|
|
20240112,094900,405457000,336000,336000,336000,336000,11
|
|
20240112,094800,401761000,335500,336000,336000,335500,2
|
|
20240112,094700,401089500,335500,335500,336000,335500,9
|
|
20240112,094600,398066500,336000,335500,336000,335500,12
|
|
20240112,094500,394035000,335000,335000,335000,335000,1
|
|
20240112,094400,393700000,336000,336000,336000,336000,6
|
|
20240112,094300,391684000,336500,334500,336500,334500,17
|
|
20240112,094200,385991500,334500,334500,334500,334500,1
|
|
20240112,094100,385657000,336500,334500,336500,334500,24
|
|
20240112,094000,377601000,334500,335000,335000,334000,34
|
|
20240112,093900,366230500,335500,336000,336000,334500,66
|
|
20240112,093800,344098500,336000,336500,336500,336000,42
|
|
20240112,093700,329967500,336500,336500,336500,336000,12
|
|
20240112,093600,325930000,336000,336000,336000,335500,156
|
|
20240112,093500,273519000,336500,336500,336500,336500,14
|
|
20240112,093400,268808000,336500,336500,336500,336500,18
|
|
20240112,093300,262751000,337000,337000,337000,337000,1
|
|
20240112,093200,262414000,336500,336500,336500,336500,0
|
|
20240112,093100,262414000,336500,337500,337500,336500,5
|
|
20240112,093000,260728500,337000,336500,337500,336500,13
|
|
20240112,092900,256342500,337500,337000,337500,337000,2
|
|
20240112,092800,255668000,337500,337000,337500,337000,2
|
|
20240112,092700,254993500,337000,337000,337000,337000,2
|
|
20240112,092600,254319500,337000,337000,337000,337000,4
|
|
20240112,092500,252971500,337000,337000,337000,336500,34
|
|
20240112,092400,241524500,337000,337000,337000,337000,9
|
|
20240112,092300,238491500,337500,337500,337500,337500,3
|
|
20240112,092200,237479000,337500,337500,338000,337500,47
|
|
20240112,092100,221615000,338000,338000,338000,337500,4
|
|
20240112,092000,220263500,338000,339000,339000,338000,138
|
|
20240112,091900,173551500,339000,338500,339000,338500,10
|
|
20240112,091800,170162000,339000,339000,339000,339000,9
|
|
20240112,091700,167111000,339000,339000,339000,339000,4
|
|
20240112,091600,165755000,338500,338500,338500,338500,8
|
|
20240112,091500,163047000,338500,338500,338500,338500,8
|
|
20240112,091400,160339000,339000,339000,339000,339000,0
|
|
20240112,091300,160339000,339000,338000,339500,338000,18
|
|
20240112,091200,154240500,338000,338500,338500,337500,35
|
|
20240112,091100,142394500,339500,339000,339500,339000,64
|
|
20240112,091000,120673500,339000,339500,340000,339000,14
|
|
20240112,090900,115920500,339500,339500,339500,339000,18
|
|
20240112,090800,109811000,339500,339000,339500,339000,19
|
|
20240112,090700,103368000,338500,338500,339000,338500,34
|
|
20240112,090600,91846000,338500,338500,338500,338500,6
|
|
20240112,090500,89815000,338500,340000,340000,338500,16
|
|
20240112,090400,84390500,340000,340000,340000,340000,17
|
|
20240112,090300,78610500,340500,341500,341500,340000,56
|
|
20240112,090200,59536500,341500,341000,341500,341000,38
|
|
20240112,090100,46560000,341000,339000,341000,339000,113
|
|
20240112,090000,8141000,339000,339500,339500,338000,24
|