730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,210700,2505375500,329500,329500,329500,329500,360
|
|
20240115,210600,2505375500,329500,329500,329500,329500,0
|
|
20240115,210500,2505375500,329500,329500,329500,329500,0
|
|
20240115,210400,2505375500,329500,329500,329500,329500,0
|
|
20240115,210300,2505375500,329500,329500,329500,329500,0
|
|
20240115,210200,2505375500,329500,329500,329500,329500,0
|
|
20240115,210100,2505375500,329500,329500,329500,329500,0
|
|
20240115,210000,2505375500,329500,329500,329500,329500,0
|
|
20240115,205900,2505375500,329500,329500,329500,329500,0
|
|
20240115,205800,2505375500,329500,329500,329500,329500,0
|
|
20240115,205700,2505375500,329500,329500,329500,329500,0
|
|
20240115,205600,2505375500,329500,329500,329500,329500,0
|
|
20240115,205500,2505375500,329500,329500,329500,329500,0
|
|
20240115,205400,2505375500,329500,329500,329500,329500,0
|
|
20240115,205300,2505375500,329500,329500,329500,329500,0
|
|
20240115,205200,2505375500,329500,329500,329500,329500,0
|
|
20240115,205100,2505375500,329500,329500,329500,329500,0
|
|
20240115,205000,2505375500,329500,329500,329500,329500,0
|
|
20240115,204900,2505375500,329500,329500,329500,329500,0
|
|
20240115,204800,2505375500,329500,329500,329500,329500,0
|
|
20240115,204700,2505375500,329500,329500,329500,329500,0
|
|
20240115,204600,2505375500,329500,329500,329500,329500,0
|
|
20240115,204500,2505375500,329500,329500,329500,329500,0
|
|
20240115,204400,2505375500,329500,329500,329500,329500,0
|
|
20240115,204300,2505375500,329500,329500,329500,329500,0
|
|
20240115,204200,2505375500,329500,329500,329500,329500,0
|
|
20240115,204100,2505375500,329500,329500,329500,329500,0
|
|
20240115,204000,2505375500,329500,329500,329500,329500,0
|
|
20240115,203900,2505375500,329500,329500,329500,329500,0
|
|
20240115,203800,2505375500,329500,329500,329500,329500,0
|
|
20240115,203700,2505375500,329500,329500,329500,329500,360
|
|
20240115,203600,2505375500,329500,329500,329500,329500,0
|
|
20240115,203500,2505375500,329500,329500,329500,329500,0
|
|
20240115,203400,2505375500,329500,329500,329500,329500,0
|
|
20240115,203300,2505375500,329500,329500,329500,329500,0
|
|
20240115,203200,2505375500,329500,329500,329500,329500,0
|
|
20240115,203100,2505375500,329500,329500,329500,329500,0
|
|
20240115,203000,2505375500,329500,329500,329500,329500,0
|
|
20240115,202900,2505375500,329500,329500,329500,329500,0
|
|
20240115,202800,2505375500,329500,329500,329500,329500,0
|
|
20240115,202700,2505375500,329500,329500,329500,329500,0
|
|
20240115,202600,2505375500,329500,329500,329500,329500,0
|
|
20240115,202500,2505375500,329500,329500,329500,329500,0
|
|
20240115,202400,2505375500,329500,329500,329500,329500,0
|
|
20240115,202300,2505375500,329500,329500,329500,329500,0
|
|
20240115,202200,2505375500,329500,329500,329500,329500,0
|
|
20240115,202100,2505375500,329500,329500,329500,329500,0
|
|
20240115,202000,2505375500,329500,329500,329500,329500,0
|
|
20240115,201900,2505375500,329500,329500,329500,329500,0
|
|
20240115,201800,2505375500,329500,329500,329500,329500,0
|
|
20240115,201700,2505375500,329500,329500,329500,329500,0
|
|
20240115,201600,2505375500,329500,329500,329500,329500,0
|
|
20240115,201500,2505375500,329500,329500,329500,329500,0
|
|
20240115,201400,2505375500,329500,329500,329500,329500,0
|
|
20240115,201300,2505375500,329500,329500,329500,329500,0
|
|
20240115,201200,2505375500,329500,329500,329500,329500,0
|
|
20240115,201100,2505375500,329500,329500,329500,329500,0
|
|
20240115,201000,2505375500,329500,329500,329500,329500,0
|
|
20240115,200900,2505375500,329500,329500,329500,329500,0
|
|
20240115,200800,2505375500,329500,329500,329500,329500,0
|
|
20240115,200700,2505375500,329500,329500,329500,329500,360
|
|
20240115,200600,2505375500,329500,329500,329500,329500,0
|
|
20240115,200500,2505375500,329500,329500,329500,329500,0
|
|
20240115,200400,2505375500,329500,329500,329500,329500,0
|
|
20240115,200300,2505375500,329500,329500,329500,329500,0
|
|
20240115,200200,2505375500,329500,329500,329500,329500,0
|
|
20240115,200100,2505375500,329500,329500,329500,329500,0
|
|
20240115,200000,2505375500,329500,329500,329500,329500,0
|
|
20240115,195900,2505375500,329500,329500,329500,329500,0
|
|
20240115,195800,2505375500,329500,329500,329500,329500,0
|
|
20240115,195700,2505375500,329500,329500,329500,329500,0
|
|
20240115,195600,2505375500,329500,329500,329500,329500,0
|
|
20240115,195500,2505375500,329500,329500,329500,329500,0
|
|
20240115,195400,2505375500,329500,329500,329500,329500,0
|
|
20240115,195300,2505375500,329500,329500,329500,329500,0
|
|
20240115,195200,2505375500,329500,329500,329500,329500,0
|
|
20240115,195100,2505375500,329500,329500,329500,329500,0
|
|
20240115,195000,2505375500,329500,329500,329500,329500,0
|
|
20240115,194900,2505375500,329500,329500,329500,329500,0
|
|
20240115,194800,2505375500,329500,329500,329500,329500,0
|
|
20240115,194700,2505375500,329500,329500,329500,329500,0
|
|
20240115,194600,2505375500,329500,329500,329500,329500,0
|
|
20240115,194500,2505375500,329500,329500,329500,329500,0
|
|
20240115,194400,2505375500,329500,329500,329500,329500,0
|
|
20240115,194300,2505375500,329500,329500,329500,329500,0
|
|
20240115,194200,2505375500,329500,329500,329500,329500,0
|
|
20240115,194100,2505375500,329500,329500,329500,329500,0
|
|
20240115,194000,2505375500,329500,329500,329500,329500,0
|
|
20240115,193900,2505375500,329500,329500,329500,329500,0
|
|
20240115,193800,2505375500,329500,329500,329500,329500,0
|
|
20240115,193700,2505375500,329500,329500,329500,329500,360
|
|
20240115,193600,2505375500,329500,329500,329500,329500,0
|
|
20240115,193500,2505375500,329500,329500,329500,329500,0
|
|
20240115,193400,2505375500,329500,329500,329500,329500,0
|
|
20240115,193300,2505375500,329500,329500,329500,329500,0
|
|
20240115,193200,2505375500,329500,329500,329500,329500,0
|
|
20240115,193100,2505375500,329500,329500,329500,329500,0
|
|
20240115,193000,2505375500,329500,329500,329500,329500,0
|
|
20240115,192900,2505375500,329500,329500,329500,329500,0
|
|
20240115,192800,2505375500,329500,329500,329500,329500,0
|
|
20240115,192700,2505375500,329500,329500,329500,329500,0
|
|
20240115,192600,2505375500,329500,329500,329500,329500,0
|
|
20240115,192500,2505375500,329500,329500,329500,329500,0
|
|
20240115,192400,2505375500,329500,329500,329500,329500,0
|
|
20240115,192300,2505375500,329500,329500,329500,329500,0
|
|
20240115,192200,2505375500,329500,329500,329500,329500,0
|
|
20240115,192100,2505375500,329500,329500,329500,329500,0
|
|
20240115,192000,2505375500,329500,329500,329500,329500,0
|
|
20240115,191900,2505375500,329500,329500,329500,329500,0
|
|
20240115,191800,2505375500,329500,329500,329500,329500,0
|
|
20240115,191700,2505375500,329500,329500,329500,329500,0
|
|
20240115,191600,2505375500,329500,329500,329500,329500,0
|
|
20240115,191500,2505375500,329500,329500,329500,329500,0
|
|
20240115,191400,2505375500,329500,329500,329500,329500,0
|
|
20240115,191300,2505375500,329500,329500,329500,329500,0
|
|
20240115,191200,2505375500,329500,329500,329500,329500,0
|
|
20240115,191100,2505375500,329500,329500,329500,329500,0
|
|
20240115,191000,2505375500,329500,329500,329500,329500,0
|
|
20240115,190900,2505375500,329500,329500,329500,329500,0
|
|
20240115,190800,2505375500,329500,329500,329500,329500,0
|
|
20240115,190700,2505375500,329500,329500,329500,329500,360
|
|
20240115,190600,2505375500,329500,329500,329500,329500,0
|
|
20240115,190500,2505375500,329500,329500,329500,329500,0
|
|
20240115,190400,2505375500,329500,329500,329500,329500,0
|
|
20240115,190300,2505375500,329500,329500,329500,329500,0
|
|
20240115,190200,2505375500,329500,329500,329500,329500,0
|
|
20240115,190100,2505375500,329500,329500,329500,329500,0
|
|
20240115,190000,2505375500,329500,329500,329500,329500,0
|
|
20240115,185900,2505375500,329500,329500,329500,329500,0
|
|
20240115,185800,2505375500,329500,329500,329500,329500,0
|
|
20240115,185700,2505375500,329500,329500,329500,329500,0
|
|
20240115,185600,2505375500,329500,329500,329500,329500,0
|
|
20240115,185500,2505375500,329500,329500,329500,329500,0
|
|
20240115,185400,2505375500,329500,329500,329500,329500,0
|
|
20240115,185300,2505375500,329500,329500,329500,329500,0
|
|
20240115,185200,2505375500,329500,329500,329500,329500,0
|
|
20240115,185100,2505375500,329500,329500,329500,329500,0
|
|
20240115,185000,2505375500,329500,329500,329500,329500,0
|
|
20240115,184900,2505375500,329500,329500,329500,329500,0
|
|
20240115,184800,2505375500,329500,329500,329500,329500,0
|
|
20240115,184700,2505375500,329500,329500,329500,329500,0
|
|
20240115,184600,2505375500,329500,329500,329500,329500,0
|
|
20240115,184500,2505375500,329500,329500,329500,329500,0
|
|
20240115,184400,2505375500,329500,329500,329500,329500,0
|
|
20240115,184300,2505375500,329500,329500,329500,329500,0
|
|
20240115,184200,2505375500,329500,329500,329500,329500,0
|
|
20240115,184100,2505375500,329500,329500,329500,329500,0
|
|
20240115,184000,2505375500,329500,329500,329500,329500,0
|
|
20240115,183900,2505375500,329500,329500,329500,329500,0
|
|
20240115,183800,2505375500,329500,329500,329500,329500,0
|
|
20240115,183700,2505375500,329500,329500,329500,329500,360
|
|
20240115,183600,2505375500,329500,329500,329500,329500,0
|
|
20240115,183500,2505375500,329500,329500,329500,329500,0
|
|
20240115,183400,2505375500,329500,329500,329500,329500,0
|
|
20240115,183300,2505375500,329500,329500,329500,329500,0
|
|
20240115,183200,2505375500,329500,329500,329500,329500,0
|
|
20240115,183100,2505375500,329500,329500,329500,329500,0
|
|
20240115,183000,2505375500,329500,329500,329500,329500,0
|
|
20240115,182900,2505375500,329500,329500,329500,329500,0
|
|
20240115,182800,2505375500,329500,329500,329500,329500,0
|
|
20240115,182700,2505375500,329500,329500,329500,329500,0
|
|
20240115,182600,2505375500,329500,329500,329500,329500,0
|
|
20240115,182500,2505375500,329500,329500,329500,329500,0
|
|
20240115,182400,2505375500,329500,329500,329500,329500,0
|
|
20240115,182300,2505375500,329500,329500,329500,329500,0
|
|
20240115,182200,2505375500,329500,329500,329500,329500,0
|
|
20240115,182100,2505375500,329500,329500,329500,329500,0
|
|
20240115,182000,2505375500,329500,329500,329500,329500,0
|
|
20240115,181900,2505375500,329500,329500,329500,329500,0
|
|
20240115,181800,2505375500,329500,329500,329500,329500,0
|
|
20240115,181700,2505375500,329500,329500,329500,329500,0
|
|
20240115,181600,2505375500,329500,329500,329500,329500,0
|
|
20240115,181500,2505375500,329500,329500,329500,329500,0
|
|
20240115,181400,2505375500,329500,329500,329500,329500,0
|
|
20240115,181300,2505375500,329500,329500,329500,329500,0
|
|
20240115,181200,2505375500,329500,329500,329500,329500,0
|
|
20240115,181100,2505375500,329500,329500,329500,329500,0
|
|
20240115,181000,2505375500,329500,329500,329500,329500,0
|
|
20240115,180900,2505375500,329500,329500,329500,329500,0
|
|
20240115,180800,2505375500,329500,329500,329500,329500,0
|
|
20240115,180700,2505375500,329500,329500,329500,329500,360
|
|
20240115,180600,2505375500,329500,329500,329500,329500,0
|
|
20240115,180500,2505375500,329500,329500,329500,329500,0
|
|
20240115,180400,2505375500,329500,329500,329500,329500,0
|
|
20240115,180300,2505375500,329500,329500,329500,329500,0
|
|
20240115,180200,2505375500,329500,329500,329500,329500,0
|
|
20240115,180100,2505375500,329500,329500,329500,329500,0
|
|
20240115,180000,2505375500,329500,329500,329500,329500,0
|
|
20240115,175900,2505375500,329500,329500,329500,329500,0
|
|
20240115,175800,2505375500,329500,329500,329500,329500,0
|
|
20240115,175700,2505375500,329500,329500,329500,329500,0
|
|
20240115,175600,2505375500,329500,329500,329500,329500,0
|
|
20240115,175500,2505375500,329500,329500,329500,329500,0
|
|
20240115,175400,2505375500,329500,329500,329500,329500,0
|
|
20240115,175300,2505375500,329500,329500,329500,329500,0
|
|
20240115,175200,2505375500,329500,329500,329500,329500,0
|
|
20240115,175100,2505375500,329500,329500,329500,329500,0
|
|
20240115,175000,2505375500,329500,329500,329500,329500,0
|
|
20240115,174900,2505375500,329500,329500,329500,329500,0
|
|
20240115,174800,2505375500,329500,329500,329500,329500,0
|
|
20240115,174700,2505375500,329500,329500,329500,329500,0
|
|
20240115,174600,2505375500,329500,329500,329500,329500,0
|
|
20240115,174500,2505375500,329500,329500,329500,329500,0
|
|
20240115,174400,2505375500,329500,329500,329500,329500,0
|
|
20240115,174300,2505375500,329500,329500,329500,329500,0
|
|
20240115,174200,2505375500,329500,329500,329500,329500,0
|
|
20240115,174100,2505375500,329500,329500,329500,329500,0
|
|
20240115,174000,2505375500,329500,329500,329500,329500,0
|
|
20240115,173900,2505375500,329500,329500,329500,329500,0
|
|
20240115,173800,2505375500,329500,329500,329500,329500,0
|
|
20240115,173700,2505375500,329500,329500,329500,329500,360
|
|
20240115,173600,2505375500,329500,329500,329500,329500,0
|
|
20240115,173500,2505375500,329500,329500,329500,329500,0
|
|
20240115,173400,2505375500,329500,329500,329500,329500,0
|
|
20240115,173300,2505375500,329500,329500,329500,329500,0
|
|
20240115,173200,2505375500,329500,329500,329500,329500,0
|
|
20240115,173100,2505375500,329500,329500,329500,329500,0
|
|
20240115,173000,2505375500,329500,329500,329500,329500,0
|
|
20240115,172900,2505375500,329500,329500,329500,329500,0
|
|
20240115,172800,2505375500,329500,329500,329500,329500,0
|
|
20240115,172700,2505375500,329500,329500,329500,329500,0
|
|
20240115,172600,2505375500,329500,329500,329500,329500,0
|
|
20240115,172500,2505375500,329500,329500,329500,329500,0
|
|
20240115,172400,2505375500,329500,329500,329500,329500,0
|
|
20240115,172300,2505375500,329500,329500,329500,329500,0
|
|
20240115,172200,2505375500,329500,329500,329500,329500,0
|
|
20240115,172100,2505375500,329500,329500,329500,329500,0
|
|
20240115,172000,2505375500,329500,329500,329500,329500,0
|
|
20240115,171900,2505375500,329500,329500,329500,329500,0
|
|
20240115,171800,2505375500,329500,329500,329500,329500,0
|
|
20240115,171700,2505375500,329500,329500,329500,329500,0
|
|
20240115,171600,2505375500,329500,329500,329500,329500,0
|
|
20240115,171500,2505375500,329500,329500,329500,329500,0
|
|
20240115,171400,2505375500,329500,329500,329500,329500,0
|
|
20240115,171300,2505375500,329500,329500,329500,329500,0
|
|
20240115,171200,2505375500,329500,329500,329500,329500,0
|
|
20240115,171100,2505375500,329500,329500,329500,329500,0
|
|
20240115,171000,2505375500,329500,329500,329500,329500,0
|
|
20240115,170900,2505375500,329500,329500,329500,329500,0
|
|
20240115,170800,2505375500,329500,329500,329500,329500,0
|
|
20240115,170700,2505375500,329500,329500,329500,329500,360
|
|
20240115,170600,2505375500,329500,329500,329500,329500,0
|
|
20240115,170500,2505375500,329500,329500,329500,329500,0
|
|
20240115,170400,2505375500,329500,329500,329500,329500,0
|
|
20240115,170300,2505375500,329500,329500,329500,329500,0
|
|
20240115,170200,2505375500,329500,329500,329500,329500,0
|
|
20240115,170100,2505375500,329500,329500,329500,329500,0
|
|
20240115,170000,2505375500,329500,329500,329500,329500,0
|
|
20240115,165900,2505375500,329500,329500,329500,329500,0
|
|
20240115,165800,2505375500,329500,329500,329500,329500,0
|
|
20240115,165700,2505375500,329500,329500,329500,329500,0
|
|
20240115,165600,2505375500,329500,329500,329500,329500,0
|
|
20240115,165500,2505375500,329500,329500,329500,329500,0
|
|
20240115,165400,2505375500,329500,329500,329500,329500,0
|
|
20240115,165300,2505375500,329500,329500,329500,329500,0
|
|
20240115,165200,2505375500,329500,329500,329500,329500,0
|
|
20240115,165100,2505375500,329500,329500,329500,329500,0
|
|
20240115,165000,2505375500,329500,329500,329500,329500,0
|
|
20240115,164900,2505375500,329500,329500,329500,329500,0
|
|
20240115,164800,2505375500,329500,329500,329500,329500,0
|
|
20240115,164700,2505375500,329500,329500,329500,329500,0
|
|
20240115,164600,2505375500,329500,329500,329500,329500,0
|
|
20240115,164500,2505375500,329500,329500,329500,329500,0
|
|
20240115,164400,2505375500,329500,329500,329500,329500,0
|
|
20240115,164300,2505375500,329500,329500,329500,329500,0
|
|
20240115,164200,2505375500,329500,329500,329500,329500,0
|
|
20240115,164100,2505375500,329500,329500,329500,329500,0
|
|
20240115,164000,2505375500,329500,329500,329500,329500,0
|
|
20240115,163900,2505375500,329500,329500,329500,329500,0
|
|
20240115,163800,2505375500,329500,329500,329500,329500,0
|
|
20240115,163700,2505375500,329500,329500,329500,329500,360
|
|
20240115,163600,2505375500,329500,329500,329500,329500,0
|
|
20240115,163500,2505375500,329500,329500,329500,329500,0
|
|
20240115,163400,2505375500,329500,329500,329500,329500,0
|
|
20240115,163300,2505375500,329500,329500,329500,329500,0
|
|
20240115,163200,2505375500,329500,329500,329500,329500,0
|
|
20240115,163100,2505375500,329500,329500,329500,329500,0
|
|
20240115,163000,2505375500,329500,329500,329500,329500,0
|
|
20240115,162900,2505375500,329500,329500,329500,329500,0
|
|
20240115,162800,2505375500,329500,329500,329500,329500,0
|
|
20240115,162700,2505375500,329500,329500,329500,329500,0
|
|
20240115,162600,2505375500,329500,329500,329500,329500,0
|
|
20240115,162500,2505375500,329500,329500,329500,329500,0
|
|
20240115,162400,2505375500,329500,329500,329500,329500,0
|
|
20240115,162300,2505375500,329500,329500,329500,329500,0
|
|
20240115,162200,2505375500,329500,329500,329500,329500,0
|
|
20240115,162100,2505375500,329500,329500,329500,329500,0
|
|
20240115,162000,2505375500,329500,329500,329500,329500,0
|
|
20240115,161900,2505375500,329500,329500,329500,329500,0
|
|
20240115,161800,2505375500,329500,329500,329500,329500,0
|
|
20240115,161700,2505375500,329500,329500,329500,329500,0
|
|
20240115,161600,2505375500,329500,329500,329500,329500,0
|
|
20240115,161500,2505375500,329500,329500,329500,329500,0
|
|
20240115,161400,2505375500,329500,329500,329500,329500,0
|
|
20240115,161300,2505375500,329500,329500,329500,329500,0
|
|
20240115,161200,2505375500,329500,329500,329500,329500,0
|
|
20240115,161100,2505375500,329500,329500,329500,329500,0
|
|
20240115,161000,2505375500,329500,329500,329500,329500,0
|
|
20240115,160900,2505375500,329500,329500,329500,329500,0
|
|
20240115,160800,2505375500,329500,329500,329500,329500,0
|
|
20240115,160700,2505375500,329500,329500,329500,329500,360
|
|
20240115,160600,2505375500,329500,329500,329500,329500,0
|
|
20240115,160500,2505375500,329500,329500,329500,329500,0
|
|
20240115,160400,2505375500,329500,329500,329500,329500,0
|
|
20240115,160300,2505375500,329500,329500,329500,329500,0
|
|
20240115,160200,2505375500,329500,329500,329500,329500,0
|
|
20240115,160100,2505375500,329500,329500,329500,329500,0
|
|
20240115,160000,2505375500,329500,329500,329500,329500,0
|
|
20240115,155900,2505375500,329500,329500,329500,329500,0
|
|
20240115,155800,2505375500,329500,329500,329500,329500,0
|
|
20240115,155700,2505375500,329500,329500,329500,329500,0
|
|
20240115,155600,2505375500,329500,329500,329500,329500,0
|
|
20240115,155500,2505375500,329500,329500,329500,329500,0
|
|
20240115,155400,2505375500,329500,329500,329500,329500,0
|
|
20240115,155300,2505375500,329500,329500,329500,329500,0
|
|
20240115,155200,2505375500,329500,329500,329500,329500,0
|
|
20240115,155100,2505375500,329500,329500,329500,329500,0
|
|
20240115,155000,2505375500,329500,329500,329500,329500,0
|
|
20240115,154900,2505375500,329500,329500,329500,329500,0
|
|
20240115,154800,2505375500,329500,329500,329500,329500,0
|
|
20240115,154700,2505375500,329500,329500,329500,329500,0
|
|
20240115,154600,2505375500,329500,329500,329500,329500,0
|
|
20240115,154500,2505375500,329500,329500,329500,329500,0
|
|
20240115,154400,2505375500,329500,329500,329500,329500,0
|
|
20240115,154300,2505375500,329500,329500,329500,329500,0
|
|
20240115,154200,2505375500,329500,329500,329500,329500,0
|
|
20240115,154100,2505375500,329500,329500,329500,329500,0
|
|
20240115,154000,2505375500,329500,329500,329500,329500,0
|
|
20240115,153900,2505375500,329500,329500,329500,329500,0
|
|
20240115,153800,2505375500,329500,329500,329500,329500,0
|
|
20240115,153700,2505375500,329500,329500,329500,329500,360
|
|
20240115,153600,2505375500,329500,329500,329500,329500,0
|
|
20240115,153500,2505375500,329500,329500,329500,329500,0
|
|
20240115,153400,2505375500,329500,329500,329500,329500,0
|
|
20240115,153300,2505375500,329500,329500,329500,329500,0
|
|
20240115,153200,2505375500,329500,329500,329500,329500,0
|
|
20240115,153100,2505375500,329500,329500,329500,329500,0
|
|
20240115,153000,2505375500,329500,329500,329500,329500,360
|
|
20240115,152900,2386755500,329500,329500,329500,329500,0
|
|
20240115,152800,2386755500,329500,329500,329500,329500,0
|
|
20240115,152700,2386755500,329500,329500,329500,329500,0
|
|
20240115,152600,2386755500,329500,329500,329500,329500,0
|
|
20240115,152500,2386755500,329500,329500,329500,329500,0
|
|
20240115,152400,2386755500,329500,329500,329500,329500,0
|
|
20240115,152300,2386755500,329500,329500,329500,329500,0
|
|
20240115,152200,2386755500,329500,329500,329500,329500,0
|
|
20240115,152100,2386755500,329500,329500,329500,329500,0
|
|
20240115,152000,2386755500,329500,329500,329500,329500,0
|
|
20240115,151900,2386755500,329500,331000,331000,329500,26
|
|
20240115,151800,2378176500,329500,329500,329500,329500,7
|
|
20240115,151700,2375870000,330500,330000,330500,329500,25
|
|
20240115,151600,2367621500,330000,331000,331500,330000,23
|
|
20240115,151500,2360024500,331000,331000,331500,330000,23
|
|
20240115,151400,2352414500,331000,330000,331500,330000,21
|
|
20240115,151300,2345475000,330000,331500,331500,330000,12
|
|
20240115,151200,2341510000,330000,330500,331500,330000,43
|
|
20240115,151100,2327300500,330000,330000,330000,330000,13
|
|
20240115,151000,2323010500,330500,330500,330500,330500,32
|
|
20240115,150900,2312434500,330500,330500,331000,330500,22
|
|
20240115,150800,2305162500,330500,330500,330500,330500,22
|
|
20240115,150700,2297891500,330500,330000,330500,330000,20
|
|
20240115,150600,2291289500,331000,330000,331000,330000,19
|
|
20240115,150500,2285015500,329500,329500,330500,329500,33
|
|
20240115,150400,2274123000,329500,329500,330000,329500,18
|
|
20240115,150300,2268191500,329000,329000,329000,329000,16
|
|
20240115,150200,2262927500,329000,329000,329000,329000,15
|
|
20240115,150100,2257992500,329000,329000,331000,329000,33
|
|
20240115,150000,2247108000,329000,328500,330000,328500,647
|
|
20240115,145900,2034234500,329000,328500,329000,328500,28
|
|
20240115,145800,2025030500,328500,328500,329000,328500,93
|
|
20240115,145700,1994445000,329000,329000,329000,328500,77
|
|
20240115,145600,1969116500,329000,329000,329000,329000,21
|
|
20240115,145500,1962207500,329000,329000,329500,329000,51
|
|
20240115,145400,1945424500,329000,329000,329000,329000,80
|
|
20240115,145300,1919104500,329000,329000,329000,329000,42
|
|
20240115,145200,1905286500,329000,329000,329500,329000,24
|
|
20240115,145100,1897388500,329000,329000,329500,329000,51
|
|
20240115,145000,1880606000,329000,329000,329500,329000,29
|
|
20240115,144900,1871061500,329000,329000,329000,329000,26
|
|
20240115,144800,1862507500,329000,329500,329500,329000,14
|
|
20240115,144700,1857898500,329500,329500,329500,329500,15
|
|
20240115,144600,1852956000,329500,329500,329500,329500,29
|
|
20240115,144500,1843400500,330000,329500,330000,329500,25
|
|
20240115,144400,1835162500,329500,329500,329500,329500,20
|
|
20240115,144300,1828572500,329500,329500,329500,329500,22
|
|
20240115,144200,1821323500,329500,329500,330000,329500,46
|
|
20240115,144100,1806165500,329500,329500,329500,329500,20
|
|
20240115,144000,1799575500,329500,329500,329500,329500,24
|
|
20240115,143900,1791667500,330000,330000,330500,330000,93
|
|
20240115,143800,1760970000,330500,330000,330500,330000,24
|
|
20240115,143700,1753049000,330000,330000,330000,330000,25
|
|
20240115,143600,1744799000,330000,330000,330000,330000,21
|
|
20240115,143500,1737869000,330000,330000,330000,330000,25
|
|
20240115,143400,1729619000,330000,330000,330000,330000,19
|
|
20240115,143300,1723349000,330000,330000,330000,330000,33
|
|
20240115,143200,1712459000,330000,330000,330500,330000,91
|
|
20240115,143100,1682428500,330500,330000,330500,330000,22
|
|
20240115,143000,1675168000,330000,330000,330500,330000,26
|
|
20240115,142900,1666587500,330000,330000,330000,330000,16
|
|
20240115,142800,1661307500,330000,330000,330500,330000,25
|
|
20240115,142700,1653056000,330500,330500,331000,330500,31
|
|
20240115,142600,1642809000,330500,330500,330500,330500,18
|
|
20240115,142500,1636860000,330500,330500,330500,330500,24
|
|
20240115,142400,1628928000,330500,330500,330500,330500,25
|
|
20240115,142300,1620665500,330500,330500,331000,330500,109
|
|
20240115,142200,1584598000,330500,330500,331000,330500,69
|
|
20240115,142100,1561770000,330500,330500,330500,330500,12
|
|
20240115,142000,1557804000,330500,330500,330500,330500,26
|
|
20240115,141900,1549211000,330500,330500,331000,330500,21
|
|
20240115,141800,1542270000,330500,330500,330500,330500,41
|
|
20240115,141700,1528719500,331000,330500,331000,330500,11
|
|
20240115,141600,1525083500,330500,330500,330500,330500,33
|
|
20240115,141500,1514177000,330500,330500,331000,330500,24
|
|
20240115,141400,1506244500,330500,331000,331000,330500,13
|
|
20240115,141300,1501942000,331000,331000,331000,331000,29
|
|
20240115,141200,1492343000,331000,331000,331000,331000,26
|
|
20240115,141100,1483737000,331000,331000,331000,331000,18
|
|
20240115,141000,1477779000,331000,331000,331000,331000,30
|
|
20240115,140900,1467849000,331000,331000,331000,331000,25
|
|
20240115,140800,1459574000,331000,331000,331500,331000,16
|
|
20240115,140700,1454276500,331000,331000,331500,331000,22
|
|
20240115,140600,1446993000,331000,331000,331000,331000,22
|
|
20240115,140500,1439711000,331000,331000,331000,331000,19
|
|
20240115,140400,1433422000,331000,332000,332000,331000,28
|
|
20240115,140300,1424151000,331500,331500,331500,331000,21
|
|
20240115,140200,1417195000,331000,332000,332000,331000,10
|
|
20240115,140100,1413881000,331000,331500,331500,331000,30
|
|
20240115,140000,1403943500,331000,331000,332500,331000,24
|
|
20240115,135900,1395996000,331000,331500,331500,331000,19
|
|
20240115,135800,1389704500,331500,331000,332500,331000,86
|
|
20240115,135700,1361157500,331500,331000,331500,331000,25
|
|
20240115,135600,1352879500,331500,331000,331500,331000,16
|
|
20240115,135500,1347581000,331500,331500,332000,331500,21
|
|
20240115,135400,1340619000,331500,331500,331500,331500,32
|
|
20240115,135300,1330011000,331500,331500,331500,331500,27
|
|
20240115,135200,1321060500,331500,332000,332000,331500,16
|
|
20240115,135100,1315755000,332000,332000,332500,332000,18
|
|
20240115,135000,1309777000,332500,332000,332500,332000,28
|
|
20240115,134900,1300477000,332500,332500,332500,332000,23
|
|
20240115,134800,1292837000,332000,332500,332500,332000,26
|
|
20240115,134700,1284197000,332500,332000,332500,332000,33
|
|
20240115,134600,1273228000,332000,332000,332000,332000,2
|
|
20240115,134500,1272564000,332000,332000,332000,332000,9
|
|
20240115,134400,1269576000,332000,332000,332000,332000,9
|
|
20240115,134300,1266588000,332000,332000,332000,332000,12
|
|
20240115,134200,1262604000,332000,332000,332000,332000,5
|
|
20240115,134100,1260944000,332000,332000,332000,332000,6
|
|
20240115,134000,1258952000,332500,333000,333000,332000,49
|
|
20240115,133900,1242659000,332500,332500,332500,332500,1
|
|
20240115,133800,1242326500,332500,332500,332500,332500,2
|
|
20240115,133700,1241661500,333000,333000,333000,333000,82
|
|
20240115,133600,1214355500,333000,333000,333000,333000,8
|
|
20240115,133500,1211691500,333500,333000,333500,333000,4
|
|
20240115,133400,1210359000,333000,333000,333500,333000,7
|
|
20240115,133300,1208026500,334000,333000,334000,333000,21
|
|
20240115,133200,1201021500,333000,333000,333000,333000,2
|
|
20240115,133100,1200355500,333000,333000,333000,333000,5
|
|
20240115,133000,1198690500,333000,333000,333000,333000,4
|
|
20240115,132900,1197358500,333000,333000,333000,333000,32
|
|
20240115,132800,1186702500,332500,332500,332500,332500,4
|
|
20240115,132700,1185372500,332500,332500,332500,332500,1
|
|
20240115,132600,1185040000,332500,332500,332500,332500,6
|
|
20240115,132500,1183045000,332500,333000,333000,332500,2
|
|
20240115,132400,1182379500,332500,332500,332500,332500,3
|
|
20240115,132300,1181382000,332500,332500,332500,332500,4
|
|
20240115,132200,1180052000,332500,333000,333000,332500,8
|
|
20240115,132100,1177388500,333000,333000,333000,332500,55
|
|
20240115,132000,1159076000,333000,333000,333000,333000,7
|
|
20240115,131900,1156745000,333000,333000,333000,333000,6
|
|
20240115,131800,1154747000,333000,333000,333000,333000,10
|
|
20240115,131700,1151417000,333000,333000,333500,333000,11
|
|
20240115,131600,1147753500,333500,333500,333500,333500,1
|
|
20240115,131500,1147420000,333000,333000,333000,333000,0
|
|
20240115,131400,1147420000,333000,333000,333000,333000,3
|
|
20240115,131300,1146421000,333000,333000,333000,333000,3
|
|
20240115,131200,1145422000,333000,333000,333000,333000,6
|
|
20240115,131100,1143424000,333000,333000,333500,333000,8
|
|
20240115,131000,1140757500,333000,333000,333000,333000,9
|
|
20240115,130900,1137760500,333000,333000,333000,333000,0
|
|
20240115,130800,1137760500,333000,333000,333000,333000,1
|
|
20240115,130700,1137427500,333000,333500,333500,333000,3
|
|
20240115,130600,1136428000,333500,333000,333500,333000,14
|
|
20240115,130500,1131759500,333500,333500,333500,333500,2
|
|
20240115,130400,1131092500,333000,333000,333000,333000,1
|
|
20240115,130300,1130759500,333000,333000,333000,332500,49
|
|
20240115,130200,1114444000,333000,333000,333000,333000,34
|
|
20240115,130100,1103122000,333000,333000,333000,333000,4
|
|
20240115,130000,1101790000,333000,333500,333500,333000,2
|
|
20240115,125900,1101123500,333000,333000,333000,333000,0
|
|
20240115,125800,1101123500,333000,333000,333000,333000,1
|
|
20240115,125700,1100790500,333000,333000,333000,333000,1
|
|
20240115,125600,1100457500,333000,333000,333000,333000,5
|
|
20240115,125500,1098792500,333000,333000,333000,333000,5
|
|
20240115,125400,1097127500,333000,333000,333000,333000,7
|
|
20240115,125300,1094796500,333000,333000,333000,333000,1
|
|
20240115,125200,1094463500,333000,333000,333000,333000,2
|
|
20240115,125100,1093797500,333000,333000,333000,333000,1
|
|
20240115,125000,1093464500,333000,333000,333000,333000,1
|
|
20240115,124900,1093131500,333000,333000,333000,333000,1
|
|
20240115,124800,1092798500,333000,333000,333000,333000,0
|
|
20240115,124700,1092798500,333000,333000,333000,333000,3
|
|
20240115,124600,1091799500,333000,333500,333500,333000,52
|
|
20240115,124500,1074458000,333500,333500,333500,333500,3
|
|
20240115,124400,1073457500,333500,333500,333500,333500,16
|
|
20240115,124300,1068121500,333500,333500,333500,333500,2
|
|
20240115,124200,1067454500,333500,333500,333500,333500,0
|
|
20240115,124100,1067454500,333500,333500,333500,333500,2
|
|
20240115,124000,1066787500,333500,333500,333500,333500,4
|
|
20240115,123900,1065453500,333500,333500,333500,333500,1
|
|
20240115,123800,1065120000,333500,333500,333500,333500,0
|
|
20240115,123700,1065120000,333500,333500,333500,333500,1
|
|
20240115,123600,1064786500,333500,333500,333500,333500,1
|
|
20240115,123500,1064453000,333500,334000,334000,333500,54
|
|
20240115,123400,1046418000,333500,333500,333500,333500,2
|
|
20240115,123300,1045751000,333500,333500,333500,333500,4
|
|
20240115,123200,1044417000,334000,333500,334000,333500,8
|
|
20240115,123100,1041748000,333500,333500,333500,333500,7
|
|
20240115,123000,1039413500,334000,334000,334000,334000,1
|
|
20240115,122900,1039079500,333500,333500,333500,333500,1
|
|
20240115,122800,1038746000,333500,333500,333500,333500,7
|
|
20240115,122700,1036411500,333500,333500,333500,333500,1
|
|
20240115,122600,1036078000,333000,333500,333500,333000,2
|
|
20240115,122500,1035411500,333500,333500,333500,333500,2
|
|
20240115,122400,1034744500,333500,333500,333500,333500,5
|
|
20240115,122300,1033077000,334000,333500,334000,333500,20
|
|
20240115,122200,1026406500,333500,333500,333500,333000,12
|
|
20240115,122100,1022405000,333500,333500,333500,333500,2
|
|
20240115,122000,1021738000,333500,333500,333500,333500,26
|
|
20240115,121900,1013067000,333500,333500,333500,333500,9
|
|
20240115,121800,1010065500,333500,333000,333500,333000,7
|
|
20240115,121700,1007733000,333500,333500,333500,333500,1
|
|
20240115,121600,1007399500,333500,333500,333500,333500,2
|
|
20240115,121500,1006732500,333500,333500,333500,333500,2
|
|
20240115,121400,1006065500,332000,333500,333500,332000,3
|
|
20240115,121300,1005067000,333500,333500,333500,333500,8
|
|
20240115,121200,1002399000,333000,333000,333000,332000,4
|
|
20240115,121100,1001068000,333500,333500,333500,333500,0
|
|
20240115,121000,1001068000,333500,331500,333500,331500,244
|
|
20240115,120900,919988000,332000,332000,332000,332000,23
|
|
20240115,120800,912352000,332500,332500,332500,332500,8
|
|
20240115,120700,909692000,332500,332500,332500,332500,3
|
|
20240115,120600,908694500,332500,332500,332500,332500,0
|
|
20240115,120500,908694500,332500,332000,332500,332000,2
|
|
20240115,120400,908030000,332000,332500,332500,332000,79
|
|
20240115,120300,881763000,332500,332500,332500,332500,1
|
|
20240115,120200,881430500,333000,333000,333000,333000,1
|
|
20240115,120100,881097500,333000,333000,333000,333000,3
|
|
20240115,120000,880098500,333000,334000,334000,333000,2
|
|
20240115,115900,879431500,334000,333000,334000,333000,4
|
|
20240115,115800,878098500,333500,334000,334000,333000,11
|
|
20240115,115700,874432000,333500,333500,333500,333500,0
|
|
20240115,115600,874432000,333500,333500,333500,333500,1
|
|
20240115,115500,874098500,333500,333500,333500,333500,1
|
|
20240115,115400,873765000,333500,333000,334000,333000,26
|
|
20240115,115300,865094000,333000,333000,333000,333000,48
|
|
20240115,115200,849110000,333500,333000,333500,333000,2
|
|
20240115,115100,848443500,333000,333000,333000,333000,1
|
|
20240115,115000,848110500,333500,333500,333500,333500,4
|
|
20240115,114900,846776500,333000,333000,333500,333000,4
|
|
20240115,114800,845444000,333000,333000,333000,333000,4
|
|
20240115,114700,844112000,333500,333500,333500,333500,1
|
|
20240115,114600,843778500,333000,333000,333000,333000,1
|
|
20240115,114500,843445500,333000,333000,333000,333000,7
|
|
20240115,114400,841114500,333000,333000,333500,333000,7
|
|
20240115,114300,838782500,333000,333000,333000,333000,1
|
|
20240115,114200,838449500,333500,332500,333500,332500,8
|
|
20240115,114100,835784000,333000,333000,333000,333000,1
|
|
20240115,114000,835451000,333500,332500,333500,332500,7
|
|
20240115,113900,833120000,332500,332500,333000,332500,3
|
|
20240115,113800,832122000,332500,332500,332500,332500,1
|
|
20240115,113700,831789500,333000,334000,334000,333000,2
|
|
20240115,113600,831122500,333500,332500,334000,332500,24
|
|
20240115,113500,823123500,333000,332500,333000,332500,2
|
|
20240115,113400,822458000,332500,332500,332500,332500,2
|
|
20240115,113300,821793000,332500,332500,332500,332500,1
|
|
20240115,113200,821460500,331500,333000,333000,331500,56
|
|
20240115,113100,802857500,333500,333500,333500,333000,6
|
|
20240115,113000,800857500,333000,333000,333500,333000,23
|
|
20240115,112900,793196500,333000,332500,333000,332500,2
|
|
20240115,112800,792531000,333000,332500,333000,332500,4
|
|
20240115,112700,791200500,333000,332500,333000,332500,5
|
|
20240115,112600,789536500,332500,332500,332500,332500,0
|
|
20240115,112500,789536500,332500,332500,333000,332500,13
|
|
20240115,112400,785208500,332500,332500,332500,332500,1
|
|
20240115,112300,784876000,333000,332500,333000,332500,2
|
|
20240115,112200,784210500,332500,332500,332500,332500,3
|
|
20240115,112100,783213000,333000,332000,333000,332000,29
|
|
20240115,112000,773573000,332500,332500,332500,332500,2
|
|
20240115,111900,772908000,332000,332000,332000,332000,9
|
|
20240115,111800,769920000,332000,332000,332000,332000,6
|
|
20240115,111700,767928000,332500,332500,332500,332500,1
|
|
20240115,111600,767595500,332000,332000,332000,332000,7
|
|
20240115,111500,765271500,332000,332500,332500,332000,3
|
|
20240115,111400,764274500,332000,332500,332500,332000,8
|
|
20240115,111300,761615000,333000,333000,333000,333000,6
|
|
20240115,111200,759617000,333000,333000,333000,333000,1
|
|
20240115,111100,759284000,332500,332500,332500,332500,2
|
|
20240115,111000,758619000,333000,332500,333000,332500,14
|
|
20240115,110900,753963500,332500,332500,332500,332500,9
|
|
20240115,110800,750971000,332500,332000,332500,332000,10
|
|
20240115,110700,747646500,332500,332500,332500,332500,2
|
|
20240115,110600,746981500,332500,333000,333000,332500,32
|
|
20240115,110500,736341000,332500,332500,332500,332500,12
|
|
20240115,110400,732351000,332500,332500,332500,332500,4
|
|
20240115,110300,731021000,332500,332000,332500,332000,36
|
|
20240115,110200,719062000,332000,332000,332000,332000,7
|
|
20240115,110100,716738000,332000,331500,332000,331500,3
|
|
20240115,110000,715742500,332000,331500,332000,331500,12
|
|
20240115,105900,711763000,331500,331500,331500,331500,6
|
|
20240115,105800,709774000,331500,331500,332000,331500,9
|
|
20240115,105700,706790000,331500,332000,332000,331500,87
|
|
20240115,105600,677908500,332500,332000,332500,332000,8
|
|
20240115,105500,675252000,332000,332000,332000,332000,2
|
|
20240115,105400,674588000,332500,332000,332500,332000,9
|
|
20240115,105300,671599500,332000,332500,332500,332000,10
|
|
20240115,105200,668279000,332500,332500,332500,332500,0
|
|
20240115,105100,668279000,332500,332500,332500,332000,18
|
|
20240115,105000,662299000,332000,332000,332500,332000,10
|
|
20240115,104900,658978500,332000,332500,332500,332000,12
|
|
20240115,104800,654992000,332500,332500,332500,332000,40
|
|
20240115,104700,641693000,332500,332500,332500,332500,7
|
|
20240115,104600,639365500,333000,332500,333000,332500,8
|
|
20240115,104500,636705000,332500,332500,332500,332500,1
|
|
20240115,104400,636372500,333000,332500,333000,332500,6
|
|
20240115,104300,634377000,333000,333000,333000,333000,1
|
|
20240115,104200,634044000,332500,332500,332500,332500,8
|
|
20240115,104100,631384000,333000,332500,333000,332500,15
|
|
20240115,104000,626393500,333000,333000,333000,333000,4
|
|
20240115,103900,625061500,333000,332500,333000,332500,7
|
|
20240115,103800,622733500,332500,332500,332500,332500,0
|
|
20240115,103700,622733500,332500,332500,332500,332500,7
|
|
20240115,103600,620406000,332500,333000,333000,332500,90
|
|
20240115,103500,590438000,333000,333000,333000,333000,9
|
|
20240115,103400,587441000,333500,333000,333500,333000,9
|
|
20240115,103300,584443000,334000,333500,334000,333500,13
|
|
20240115,103200,580105500,333000,333000,333000,333000,3
|
|
20240115,103100,579106500,333000,333500,333500,333000,12
|
|
20240115,103000,575105500,333500,334000,334000,333500,2
|
|
20240115,102900,574438000,334000,333500,334000,333500,5
|
|
20240115,102800,572770000,333000,333500,333500,333000,10
|
|
20240115,102700,569439000,333500,333500,333500,333500,1
|
|
20240115,102600,569105500,334000,333000,334000,333000,5
|
|
20240115,102500,567438000,333500,333500,333500,333000,10
|
|
20240115,102400,564106500,334000,333500,334000,333500,10
|
|
20240115,102300,560771000,333500,333500,333500,333500,1
|
|
20240115,102200,560437500,333500,333000,333500,333000,17
|
|
20240115,102100,554771000,333500,333000,333500,333000,2
|
|
20240115,102000,554104500,333000,333000,333000,333000,7
|
|
20240115,101900,551773500,333500,333500,333500,333500,1
|
|
20240115,101800,551440000,333000,333500,333500,333000,7
|
|
20240115,101700,549108500,333500,333000,333500,333000,7
|
|
20240115,101600,546775000,333500,333500,333500,333500,5
|
|
20240115,101500,545107500,333500,333500,333500,333500,16
|
|
20240115,101400,539771500,333500,334500,334500,333500,4
|
|
20240115,101300,538436500,333500,334000,334000,333500,38
|
|
20240115,101200,525751000,334500,334500,334500,334500,3
|
|
20240115,101100,524747500,335000,334000,335000,334000,22
|
|
20240115,101000,517389000,334500,334500,335000,334500,13
|
|
20240115,100900,513040000,334500,335000,335000,334500,10
|
|
20240115,100800,509692500,334500,334500,334500,334500,7
|
|
20240115,100700,507351000,335000,335000,335000,335000,2
|
|
20240115,100600,506681000,335000,335500,335500,335000,22
|
|
20240115,100500,499310500,335500,335500,335500,335500,0
|
|
20240115,100400,499310500,335500,336000,336000,335500,7
|
|
20240115,100300,496961500,335500,335500,335500,335500,28
|
|
20240115,100200,487567500,335000,335000,335500,335000,44
|
|
20240115,100100,472807000,335000,334000,335500,334000,142
|
|
20240115,100000,425300000,334500,334500,334500,334500,7
|
|
20240115,095900,422958500,334000,334500,334500,334000,61
|
|
20240115,095800,402579000,334500,334500,334500,334500,1
|
|
20240115,095700,402244500,334000,334500,334500,334000,16
|
|
20240115,095600,396899500,334000,334000,334000,334000,7
|
|
20240115,095500,394561500,334000,334000,334000,334000,5
|
|
20240115,095400,392891500,334000,334000,334500,334000,24
|
|
20240115,095300,384875000,334000,334000,334000,334000,17
|
|
20240115,095200,379197000,333500,334000,334000,333500,7
|
|
20240115,095100,376861500,334000,333000,334000,332500,101
|
|
20240115,095000,343221000,332500,332500,333000,332500,3
|
|
20240115,094900,342223000,332500,332500,332500,332500,8
|
|
20240115,094800,339563000,333000,333000,333000,333000,2
|
|
20240115,094700,338897000,332500,333000,333000,332500,17
|
|
20240115,094600,333244000,332500,332500,332500,332500,0
|
|
20240115,094500,333244000,332500,333000,333000,332500,11
|
|
20240115,094400,329586000,333000,332500,333000,332500,9
|
|
20240115,094300,326591000,333000,332500,333000,332500,32
|
|
20240115,094200,315950500,333000,332500,333000,332500,6
|
|
20240115,094100,313955000,332500,332500,332500,332500,13
|
|
20240115,094000,309632500,332500,332500,333000,332500,11
|
|
20240115,093900,305974500,333000,332500,333000,332500,16
|
|
20240115,093800,300653500,332000,332500,332500,332000,8
|
|
20240115,093700,297997000,332500,333000,333000,332500,2
|
|
20240115,093600,297331500,332500,332500,332500,332000,6
|
|
20240115,093500,295337500,332500,332500,333000,332500,23
|
|
20240115,093400,287689000,332500,332000,332500,332000,42
|
|
20240115,093300,273742000,332500,332500,332500,332000,12
|
|
20240115,093200,269754500,332000,332000,332000,332000,11
|
|
20240115,093100,266102500,332500,332000,332500,332000,5
|
|
20240115,093000,264441000,332000,332500,332500,332000,9
|
|
20240115,092900,261452000,332500,332500,332500,332500,5
|
|
20240115,092800,259789500,331500,332000,332000,331500,10
|
|
20240115,092700,256473000,332500,332000,333000,331500,47
|
|
20240115,092600,240860500,332000,332000,332000,332000,16
|
|
20240115,092500,235548500,332000,331500,332500,331000,23
|
|
20240115,092400,227922000,331500,332500,332500,331500,102
|
|
20240115,092300,194091000,332500,333000,333000,332500,46
|
|
20240115,092200,178795000,333000,333000,333000,333000,6
|
|
20240115,092100,176797000,333000,333000,333500,332500,19
|
|
20240115,092000,170472000,333000,333000,333000,333000,10
|
|
20240115,091900,167142000,333000,333000,333000,332500,32
|
|
20240115,091800,156495500,333000,333000,333000,332500,19
|
|
20240115,091700,150172000,333000,333500,333500,333000,32
|
|
20240115,091600,139515500,333500,333500,334000,333000,21
|
|
20240115,091500,132518000,333000,333000,333000,333000,11
|
|
20240115,091400,128855000,333000,333000,333500,333000,14
|
|
20240115,091300,124187500,333000,333000,333000,333000,9
|
|
20240115,091200,121190500,333000,334000,334000,333000,11
|
|
20240115,091100,117526000,334000,333500,334000,333000,31
|
|
20240115,091000,107187000,334500,334500,334500,334000,6
|
|
20240115,090900,105181500,334500,334000,334500,333500,37
|
|
20240115,090800,92825000,333500,333000,333500,332500,32
|
|
20240115,090700,82160500,333000,333500,333500,333000,19
|
|
20240115,090600,75827000,333000,333000,333000,333000,6
|
|
20240115,090500,73829000,333500,333000,333500,333000,9
|
|
20240115,090400,70829500,333000,333000,333000,332500,11
|
|
20240115,090300,67169000,334000,333500,334000,333000,38
|
|
20240115,090200,54502000,333500,333000,333500,333000,13
|
|
20240115,090100,50172500,333000,333500,334000,333000,30
|
|
20240115,090000,40173500,336000,331500,336000,331500,121
|