729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,210600,6963943500,334000,334000,334000,334000,261
|
|
20240116,210500,6963943500,334000,334000,334000,334000,0
|
|
20240116,210400,6963943500,334000,334000,334000,334000,0
|
|
20240116,210300,6963943500,334000,334000,334000,334000,0
|
|
20240116,210200,6963943500,334000,334000,334000,334000,0
|
|
20240116,210100,6963943500,334000,334000,334000,334000,0
|
|
20240116,210000,6963943500,334000,334000,334000,334000,0
|
|
20240116,205900,6963943500,334000,334000,334000,334000,0
|
|
20240116,205800,6963943500,334000,334000,334000,334000,0
|
|
20240116,205700,6963943500,334000,334000,334000,334000,0
|
|
20240116,205600,6963943500,334000,334000,334000,334000,0
|
|
20240116,205500,6963943500,334000,334000,334000,334000,0
|
|
20240116,205400,6963943500,334000,334000,334000,334000,0
|
|
20240116,205300,6963943500,334000,334000,334000,334000,0
|
|
20240116,205200,6963943500,334000,334000,334000,334000,0
|
|
20240116,205100,6963943500,334000,334000,334000,334000,0
|
|
20240116,205000,6963943500,334000,334000,334000,334000,0
|
|
20240116,204900,6963943500,334000,334000,334000,334000,0
|
|
20240116,204800,6963943500,334000,334000,334000,334000,0
|
|
20240116,204700,6963943500,334000,334000,334000,334000,0
|
|
20240116,204600,6963943500,334000,334000,334000,334000,0
|
|
20240116,204500,6963943500,334000,334000,334000,334000,0
|
|
20240116,204400,6963943500,334000,334000,334000,334000,0
|
|
20240116,204300,6963943500,334000,334000,334000,334000,0
|
|
20240116,204200,6963943500,334000,334000,334000,334000,0
|
|
20240116,204100,6963943500,334000,334000,334000,334000,0
|
|
20240116,204000,6963943500,334000,334000,334000,334000,0
|
|
20240116,203900,6963943500,334000,334000,334000,334000,0
|
|
20240116,203800,6963943500,334000,334000,334000,334000,0
|
|
20240116,203700,6963943500,334000,334000,334000,334000,0
|
|
20240116,203600,6963943500,334000,334000,334000,334000,261
|
|
20240116,203500,6963943500,334000,334000,334000,334000,0
|
|
20240116,203400,6963943500,334000,334000,334000,334000,0
|
|
20240116,203300,6963943500,334000,334000,334000,334000,0
|
|
20240116,203200,6963943500,334000,334000,334000,334000,0
|
|
20240116,203100,6963943500,334000,334000,334000,334000,0
|
|
20240116,203000,6963943500,334000,334000,334000,334000,0
|
|
20240116,202900,6963943500,334000,334000,334000,334000,0
|
|
20240116,202800,6963943500,334000,334000,334000,334000,0
|
|
20240116,202700,6963943500,334000,334000,334000,334000,0
|
|
20240116,202600,6963943500,334000,334000,334000,334000,0
|
|
20240116,202500,6963943500,334000,334000,334000,334000,0
|
|
20240116,202400,6963943500,334000,334000,334000,334000,0
|
|
20240116,202300,6963943500,334000,334000,334000,334000,0
|
|
20240116,202200,6963943500,334000,334000,334000,334000,0
|
|
20240116,202100,6963943500,334000,334000,334000,334000,0
|
|
20240116,202000,6963943500,334000,334000,334000,334000,0
|
|
20240116,201900,6963943500,334000,334000,334000,334000,0
|
|
20240116,201800,6963943500,334000,334000,334000,334000,0
|
|
20240116,201700,6963943500,334000,334000,334000,334000,0
|
|
20240116,201600,6963943500,334000,334000,334000,334000,0
|
|
20240116,201500,6963943500,334000,334000,334000,334000,0
|
|
20240116,201400,6963943500,334000,334000,334000,334000,0
|
|
20240116,201300,6963943500,334000,334000,334000,334000,0
|
|
20240116,201200,6963943500,334000,334000,334000,334000,0
|
|
20240116,201100,6963943500,334000,334000,334000,334000,0
|
|
20240116,201000,6963943500,334000,334000,334000,334000,0
|
|
20240116,200900,6963943500,334000,334000,334000,334000,0
|
|
20240116,200800,6963943500,334000,334000,334000,334000,0
|
|
20240116,200700,6963943500,334000,334000,334000,334000,0
|
|
20240116,200600,6963943500,334000,334000,334000,334000,261
|
|
20240116,200500,6963943500,334000,334000,334000,334000,0
|
|
20240116,200400,6963943500,334000,334000,334000,334000,0
|
|
20240116,200300,6963943500,334000,334000,334000,334000,0
|
|
20240116,200200,6963943500,334000,334000,334000,334000,0
|
|
20240116,200100,6963943500,334000,334000,334000,334000,0
|
|
20240116,200000,6963943500,334000,334000,334000,334000,0
|
|
20240116,195900,6963943500,334000,334000,334000,334000,0
|
|
20240116,195800,6963943500,334000,334000,334000,334000,0
|
|
20240116,195700,6963943500,334000,334000,334000,334000,0
|
|
20240116,195600,6963943500,334000,334000,334000,334000,0
|
|
20240116,195500,6963943500,334000,334000,334000,334000,0
|
|
20240116,195400,6963943500,334000,334000,334000,334000,0
|
|
20240116,195300,6963943500,334000,334000,334000,334000,0
|
|
20240116,195200,6963943500,334000,334000,334000,334000,0
|
|
20240116,195100,6963943500,334000,334000,334000,334000,0
|
|
20240116,195000,6963943500,334000,334000,334000,334000,0
|
|
20240116,194900,6963943500,334000,334000,334000,334000,0
|
|
20240116,194800,6963943500,334000,334000,334000,334000,0
|
|
20240116,194700,6963943500,334000,334000,334000,334000,0
|
|
20240116,194600,6963943500,334000,334000,334000,334000,0
|
|
20240116,194500,6963943500,334000,334000,334000,334000,0
|
|
20240116,194400,6963943500,334000,334000,334000,334000,0
|
|
20240116,194300,6963943500,334000,334000,334000,334000,0
|
|
20240116,194200,6963943500,334000,334000,334000,334000,0
|
|
20240116,194100,6963943500,334000,334000,334000,334000,0
|
|
20240116,194000,6963943500,334000,334000,334000,334000,0
|
|
20240116,193900,6963943500,334000,334000,334000,334000,0
|
|
20240116,193800,6963943500,334000,334000,334000,334000,0
|
|
20240116,193700,6963943500,334000,334000,334000,334000,0
|
|
20240116,193600,6963943500,334000,334000,334000,334000,261
|
|
20240116,193500,6963943500,334000,334000,334000,334000,0
|
|
20240116,193400,6963943500,334000,334000,334000,334000,0
|
|
20240116,193300,6963943500,334000,334000,334000,334000,0
|
|
20240116,193200,6963943500,334000,334000,334000,334000,0
|
|
20240116,193100,6963943500,334000,334000,334000,334000,0
|
|
20240116,193000,6963943500,334000,334000,334000,334000,0
|
|
20240116,192900,6963943500,334000,334000,334000,334000,0
|
|
20240116,192800,6963943500,334000,334000,334000,334000,0
|
|
20240116,192700,6963943500,334000,334000,334000,334000,0
|
|
20240116,192600,6963943500,334000,334000,334000,334000,0
|
|
20240116,192500,6963943500,334000,334000,334000,334000,0
|
|
20240116,192400,6963943500,334000,334000,334000,334000,0
|
|
20240116,192300,6963943500,334000,334000,334000,334000,0
|
|
20240116,192200,6963943500,334000,334000,334000,334000,0
|
|
20240116,192100,6963943500,334000,334000,334000,334000,0
|
|
20240116,192000,6963943500,334000,334000,334000,334000,0
|
|
20240116,191900,6963943500,334000,334000,334000,334000,0
|
|
20240116,191800,6963943500,334000,334000,334000,334000,0
|
|
20240116,191700,6963943500,334000,334000,334000,334000,0
|
|
20240116,191600,6963943500,334000,334000,334000,334000,0
|
|
20240116,191500,6963943500,334000,334000,334000,334000,0
|
|
20240116,191400,6963943500,334000,334000,334000,334000,0
|
|
20240116,191300,6963943500,334000,334000,334000,334000,0
|
|
20240116,191200,6963943500,334000,334000,334000,334000,0
|
|
20240116,191100,6963943500,334000,334000,334000,334000,0
|
|
20240116,191000,6963943500,334000,334000,334000,334000,0
|
|
20240116,190900,6963943500,334000,334000,334000,334000,0
|
|
20240116,190800,6963943500,334000,334000,334000,334000,0
|
|
20240116,190700,6963943500,334000,334000,334000,334000,0
|
|
20240116,190600,6963943500,334000,334000,334000,334000,261
|
|
20240116,190500,6963943500,334000,334000,334000,334000,0
|
|
20240116,190400,6963943500,334000,334000,334000,334000,0
|
|
20240116,190300,6963943500,334000,334000,334000,334000,0
|
|
20240116,190200,6963943500,334000,334000,334000,334000,0
|
|
20240116,190100,6963943500,334000,334000,334000,334000,0
|
|
20240116,190000,6963943500,334000,334000,334000,334000,0
|
|
20240116,185900,6963943500,334000,334000,334000,334000,0
|
|
20240116,185800,6963943500,334000,334000,334000,334000,0
|
|
20240116,185700,6963943500,334000,334000,334000,334000,0
|
|
20240116,185600,6963943500,334000,334000,334000,334000,0
|
|
20240116,185500,6963943500,334000,334000,334000,334000,0
|
|
20240116,185400,6963943500,334000,334000,334000,334000,0
|
|
20240116,185300,6963943500,334000,334000,334000,334000,0
|
|
20240116,185200,6963943500,334000,334000,334000,334000,0
|
|
20240116,185100,6963943500,334000,334000,334000,334000,0
|
|
20240116,185000,6963943500,334000,334000,334000,334000,0
|
|
20240116,184900,6963943500,334000,334000,334000,334000,0
|
|
20240116,184800,6963943500,334000,334000,334000,334000,0
|
|
20240116,184700,6963943500,334000,334000,334000,334000,0
|
|
20240116,184600,6963943500,334000,334000,334000,334000,0
|
|
20240116,184500,6963943500,334000,334000,334000,334000,0
|
|
20240116,184400,6963943500,334000,334000,334000,334000,0
|
|
20240116,184300,6963943500,334000,334000,334000,334000,0
|
|
20240116,184200,6963943500,334000,334000,334000,334000,0
|
|
20240116,184100,6963943500,334000,334000,334000,334000,0
|
|
20240116,184000,6963943500,334000,334000,334000,334000,0
|
|
20240116,183900,6963943500,334000,334000,334000,334000,0
|
|
20240116,183800,6963943500,334000,334000,334000,334000,0
|
|
20240116,183700,6963943500,334000,334000,334000,334000,0
|
|
20240116,183600,6963943500,334000,334000,334000,334000,261
|
|
20240116,183500,6963943500,334000,334000,334000,334000,0
|
|
20240116,183400,6963943500,334000,334000,334000,334000,0
|
|
20240116,183300,6963943500,334000,334000,334000,334000,0
|
|
20240116,183200,6963943500,334000,334000,334000,334000,0
|
|
20240116,183100,6963943500,334000,334000,334000,334000,0
|
|
20240116,183000,6963943500,334000,334000,334000,334000,0
|
|
20240116,182900,6963943500,334000,334000,334000,334000,0
|
|
20240116,182800,6963943500,334000,334000,334000,334000,0
|
|
20240116,182700,6963943500,334000,334000,334000,334000,0
|
|
20240116,182600,6963943500,334000,334000,334000,334000,0
|
|
20240116,182500,6963943500,334000,334000,334000,334000,0
|
|
20240116,182400,6963943500,334000,334000,334000,334000,0
|
|
20240116,182300,6963943500,334000,334000,334000,334000,0
|
|
20240116,182200,6963943500,334000,334000,334000,334000,0
|
|
20240116,182100,6963943500,334000,334000,334000,334000,0
|
|
20240116,182000,6963943500,334000,334000,334000,334000,0
|
|
20240116,181900,6963943500,334000,334000,334000,334000,0
|
|
20240116,181800,6963943500,334000,334000,334000,334000,0
|
|
20240116,181700,6963943500,334000,334000,334000,334000,0
|
|
20240116,181600,6963943500,334000,334000,334000,334000,0
|
|
20240116,181500,6963943500,334000,334000,334000,334000,0
|
|
20240116,181400,6963943500,334000,334000,334000,334000,0
|
|
20240116,181300,6963943500,334000,334000,334000,334000,0
|
|
20240116,181200,6963943500,334000,334000,334000,334000,0
|
|
20240116,181100,6963943500,334000,334000,334000,334000,0
|
|
20240116,181000,6963943500,334000,334000,334000,334000,0
|
|
20240116,180900,6963943500,334000,334000,334000,334000,0
|
|
20240116,180800,6963943500,334000,334000,334000,334000,0
|
|
20240116,180700,6963943500,334000,334000,334000,334000,0
|
|
20240116,180600,6963943500,334000,334000,334000,334000,261
|
|
20240116,180500,6963943500,334000,334000,334000,334000,0
|
|
20240116,180400,6963943500,334000,334000,334000,334000,0
|
|
20240116,180300,6963943500,334000,334000,334000,334000,0
|
|
20240116,180200,6963943500,334000,334000,334000,334000,0
|
|
20240116,180100,6963943500,334000,334000,334000,334000,0
|
|
20240116,180000,6963943500,334000,334000,334000,334000,0
|
|
20240116,175900,6963943500,334000,334000,334000,334000,0
|
|
20240116,175800,6963943500,334000,334000,334000,334000,0
|
|
20240116,175700,6963943500,334000,334000,334000,334000,0
|
|
20240116,175600,6963943500,334000,334000,334000,334000,0
|
|
20240116,175500,6963943500,334000,334000,334000,334000,0
|
|
20240116,175400,6963943500,334000,334000,334000,334000,0
|
|
20240116,175300,6963943500,334000,334000,334000,334000,0
|
|
20240116,175200,6963943500,334000,334000,334000,334000,0
|
|
20240116,175100,6963943500,334000,334000,334000,334000,0
|
|
20240116,175000,6963943500,334000,334000,334000,334000,0
|
|
20240116,174900,6963943500,334000,334000,334000,334000,0
|
|
20240116,174800,6963943500,334000,334000,334000,334000,0
|
|
20240116,174700,6963943500,334000,334000,334000,334000,0
|
|
20240116,174600,6963943500,334000,334000,334000,334000,0
|
|
20240116,174500,6963943500,334000,334000,334000,334000,0
|
|
20240116,174400,6963943500,334000,334000,334000,334000,0
|
|
20240116,174300,6963943500,334000,334000,334000,334000,0
|
|
20240116,174200,6963943500,334000,334000,334000,334000,0
|
|
20240116,174100,6963943500,334000,334000,334000,334000,0
|
|
20240116,174000,6963943500,334000,334000,334000,334000,0
|
|
20240116,173900,6963943500,334000,334000,334000,334000,0
|
|
20240116,173800,6963943500,334000,334000,334000,334000,0
|
|
20240116,173700,6963943500,334000,334000,334000,334000,0
|
|
20240116,173600,6963943500,334000,334000,334000,334000,261
|
|
20240116,173500,6963943500,334000,334000,334000,334000,0
|
|
20240116,173400,6963943500,334000,334000,334000,334000,0
|
|
20240116,173300,6963943500,334000,334000,334000,334000,0
|
|
20240116,173200,6963943500,334000,334000,334000,334000,0
|
|
20240116,173100,6963943500,334000,334000,334000,334000,0
|
|
20240116,173000,6963943500,334000,334000,334000,334000,0
|
|
20240116,172900,6963943500,334000,334000,334000,334000,0
|
|
20240116,172800,6963943500,334000,334000,334000,334000,0
|
|
20240116,172700,6963943500,334000,334000,334000,334000,0
|
|
20240116,172600,6963943500,334000,334000,334000,334000,0
|
|
20240116,172500,6963943500,334000,334000,334000,334000,0
|
|
20240116,172400,6963943500,334000,334000,334000,334000,0
|
|
20240116,172300,6963943500,334000,334000,334000,334000,0
|
|
20240116,172200,6963943500,334000,334000,334000,334000,0
|
|
20240116,172100,6963943500,334000,334000,334000,334000,0
|
|
20240116,172000,6963943500,334000,334000,334000,334000,0
|
|
20240116,171900,6963943500,334000,334000,334000,334000,0
|
|
20240116,171800,6963943500,334000,334000,334000,334000,0
|
|
20240116,171700,6963943500,334000,334000,334000,334000,0
|
|
20240116,171600,6963943500,334000,334000,334000,334000,0
|
|
20240116,171500,6963943500,334000,334000,334000,334000,0
|
|
20240116,171400,6963943500,334000,334000,334000,334000,0
|
|
20240116,171300,6963943500,334000,334000,334000,334000,0
|
|
20240116,171200,6963943500,334000,334000,334000,334000,0
|
|
20240116,171100,6963943500,334000,334000,334000,334000,0
|
|
20240116,171000,6963943500,334000,334000,334000,334000,0
|
|
20240116,170900,6963943500,334000,334000,334000,334000,0
|
|
20240116,170800,6963943500,334000,334000,334000,334000,0
|
|
20240116,170700,6963943500,334000,334000,334000,334000,0
|
|
20240116,170600,6963943500,334000,334000,334000,334000,261
|
|
20240116,170500,6963943500,334000,334000,334000,334000,0
|
|
20240116,170400,6963943500,334000,334000,334000,334000,0
|
|
20240116,170300,6963943500,334000,334000,334000,334000,0
|
|
20240116,170200,6963943500,334000,334000,334000,334000,0
|
|
20240116,170100,6963943500,334000,334000,334000,334000,0
|
|
20240116,170000,6963943500,334000,334000,334000,334000,0
|
|
20240116,165900,6963943500,334000,334000,334000,334000,0
|
|
20240116,165800,6963943500,334000,334000,334000,334000,0
|
|
20240116,165700,6963943500,334000,334000,334000,334000,0
|
|
20240116,165600,6963943500,334000,334000,334000,334000,0
|
|
20240116,165500,6963943500,334000,334000,334000,334000,0
|
|
20240116,165400,6963943500,334000,334000,334000,334000,0
|
|
20240116,165300,6963943500,334000,334000,334000,334000,0
|
|
20240116,165200,6963943500,334000,334000,334000,334000,0
|
|
20240116,165100,6963943500,334000,334000,334000,334000,0
|
|
20240116,165000,6963943500,334000,334000,334000,334000,0
|
|
20240116,164900,6963943500,334000,334000,334000,334000,0
|
|
20240116,164800,6963943500,334000,334000,334000,334000,0
|
|
20240116,164700,6963943500,334000,334000,334000,334000,0
|
|
20240116,164600,6963943500,334000,334000,334000,334000,0
|
|
20240116,164500,6963943500,334000,334000,334000,334000,0
|
|
20240116,164400,6963943500,334000,334000,334000,334000,0
|
|
20240116,164300,6963943500,334000,334000,334000,334000,0
|
|
20240116,164200,6963943500,334000,334000,334000,334000,0
|
|
20240116,164100,6963943500,334000,334000,334000,334000,0
|
|
20240116,164000,6963943500,334000,334000,334000,334000,0
|
|
20240116,163900,6963943500,334000,334000,334000,334000,0
|
|
20240116,163800,6963943500,334000,334000,334000,334000,0
|
|
20240116,163700,6963943500,334000,334000,334000,334000,0
|
|
20240116,163600,6963943500,334000,334000,334000,334000,261
|
|
20240116,163500,6963943500,334000,334000,334000,334000,0
|
|
20240116,163400,6963943500,334000,334000,334000,334000,0
|
|
20240116,163300,6963943500,334000,334000,334000,334000,0
|
|
20240116,163200,6963943500,334000,334000,334000,334000,0
|
|
20240116,163100,6963943500,334000,334000,334000,334000,0
|
|
20240116,163000,6963943500,334000,334000,334000,334000,0
|
|
20240116,162900,6963943500,334000,334000,334000,334000,0
|
|
20240116,162800,6963943500,334000,334000,334000,334000,0
|
|
20240116,162700,6963943500,334000,334000,334000,334000,0
|
|
20240116,162600,6963943500,334000,334000,334000,334000,0
|
|
20240116,162500,6963943500,334000,334000,334000,334000,0
|
|
20240116,162400,6963943500,334000,334000,334000,334000,0
|
|
20240116,162300,6963943500,334000,334000,334000,334000,0
|
|
20240116,162200,6963943500,334000,334000,334000,334000,0
|
|
20240116,162100,6963943500,334000,334000,334000,334000,0
|
|
20240116,162000,6963943500,334000,334000,334000,334000,0
|
|
20240116,161900,6963943500,334000,334000,334000,334000,0
|
|
20240116,161800,6963943500,334000,334000,334000,334000,0
|
|
20240116,161700,6963943500,334000,334000,334000,334000,0
|
|
20240116,161600,6963943500,334000,334000,334000,334000,0
|
|
20240116,161500,6963943500,334000,334000,334000,334000,0
|
|
20240116,161400,6963943500,334000,334000,334000,334000,0
|
|
20240116,161300,6963943500,334000,334000,334000,334000,0
|
|
20240116,161200,6963943500,334000,334000,334000,334000,0
|
|
20240116,161100,6963943500,334000,334000,334000,334000,0
|
|
20240116,161000,6963943500,334000,334000,334000,334000,0
|
|
20240116,160900,6963943500,334000,334000,334000,334000,0
|
|
20240116,160800,6963943500,334000,334000,334000,334000,0
|
|
20240116,160700,6963943500,334000,334000,334000,334000,0
|
|
20240116,160600,6963943500,334000,334000,334000,334000,261
|
|
20240116,160500,6963943500,334000,334000,334000,334000,0
|
|
20240116,160400,6963943500,334000,334000,334000,334000,0
|
|
20240116,160300,6963943500,334000,334000,334000,334000,0
|
|
20240116,160200,6963943500,334000,334000,334000,334000,0
|
|
20240116,160100,6963943500,334000,334000,334000,334000,0
|
|
20240116,160000,6963943500,334000,334000,334000,334000,0
|
|
20240116,155900,6963943500,334000,334000,334000,334000,0
|
|
20240116,155800,6963943500,334000,334000,334000,334000,0
|
|
20240116,155700,6963943500,334000,334000,334000,334000,0
|
|
20240116,155600,6963943500,334000,334000,334000,334000,0
|
|
20240116,155500,6963943500,334000,334000,334000,334000,0
|
|
20240116,155400,6963943500,334000,334000,334000,334000,0
|
|
20240116,155300,6963943500,334000,334000,334000,334000,0
|
|
20240116,155200,6963943500,334000,334000,334000,334000,0
|
|
20240116,155100,6963943500,334000,334000,334000,334000,0
|
|
20240116,155000,6963943500,334000,334000,334000,334000,0
|
|
20240116,154900,6963943500,334000,334000,334000,334000,0
|
|
20240116,154800,6963943500,334000,334000,334000,334000,0
|
|
20240116,154700,6963943500,334000,334000,334000,334000,0
|
|
20240116,154600,6963943500,334000,334000,334000,334000,0
|
|
20240116,154500,6963943500,334000,334000,334000,334000,0
|
|
20240116,154400,6963943500,334000,334000,334000,334000,0
|
|
20240116,154300,6963943500,334000,334000,334000,334000,0
|
|
20240116,154200,6963943500,334000,334000,334000,334000,0
|
|
20240116,154100,6963943500,334000,334000,334000,334000,0
|
|
20240116,154000,6963943500,334000,334000,334000,334000,0
|
|
20240116,153900,6963943500,334000,334000,334000,334000,0
|
|
20240116,153800,6963943500,334000,334000,334000,334000,0
|
|
20240116,153700,6963943500,334000,334000,334000,334000,0
|
|
20240116,153600,6963943500,334000,334000,334000,334000,261
|
|
20240116,153500,6963943500,334000,334000,334000,334000,0
|
|
20240116,153400,6963943500,334000,334000,334000,334000,0
|
|
20240116,153300,6963943500,334000,334000,334000,334000,0
|
|
20240116,153200,6963943500,334000,334000,334000,334000,0
|
|
20240116,153100,6963943500,334000,334000,334000,334000,0
|
|
20240116,153000,6963943500,334000,334000,334000,334000,261
|
|
20240116,152900,6876769500,331000,331000,331000,331000,0
|
|
20240116,152800,6876769500,331000,331000,331000,331000,0
|
|
20240116,152700,6876769500,331000,331000,331000,331000,0
|
|
20240116,152600,6876769500,331000,331000,331000,331000,0
|
|
20240116,152500,6876769500,331000,331000,331000,331000,0
|
|
20240116,152400,6876769500,331000,331000,331000,331000,0
|
|
20240116,152300,6876769500,331000,331000,331000,331000,0
|
|
20240116,152200,6876769500,331000,331000,331000,331000,0
|
|
20240116,152100,6876769500,331000,331000,331000,331000,0
|
|
20240116,152000,6876769500,331000,331000,331000,331000,0
|
|
20240116,151900,6876769500,331000,331500,332500,330500,31
|
|
20240116,151800,6866493000,331500,333000,333000,331500,13
|
|
20240116,151700,6862167000,333000,332500,333000,331500,42
|
|
20240116,151600,6848195500,331500,333000,333000,330500,31
|
|
20240116,151500,6837911500,333000,331500,333000,331000,96
|
|
20240116,151400,6806082000,331500,332000,332500,331500,112
|
|
20240116,151300,6768921000,331500,332500,333000,331500,14
|
|
20240116,151200,6764275000,332000,332000,333500,331500,78
|
|
20240116,151100,6738322500,332000,331500,332000,331000,109
|
|
20240116,151000,6702220500,331500,331500,331500,330000,447
|
|
20240116,150900,6554513000,331500,332000,332000,331000,66
|
|
20240116,150800,6532638500,331500,331500,331500,331500,44
|
|
20240116,150700,6518052500,331500,331500,331500,331000,35
|
|
20240116,150600,6506450500,331500,331500,331500,331000,63
|
|
20240116,150500,6485583000,331500,332000,332000,331000,59
|
|
20240116,150400,6466023500,332000,331000,332000,331000,35
|
|
20240116,150300,6454423000,331000,331500,331500,331000,77
|
|
20240116,150200,6428935000,331500,331500,331500,331500,34
|
|
20240116,150100,6417664000,331500,331500,331500,331000,32
|
|
20240116,150000,6407056500,331500,331500,331500,331000,34
|
|
20240116,145900,6395786500,331500,331500,331500,331000,80
|
|
20240116,145800,6369278000,331500,331000,331500,331000,69
|
|
20240116,145700,6346434000,331000,331500,331500,331000,81
|
|
20240116,145600,6319622000,331500,331500,331500,331500,35
|
|
20240116,145500,6308019500,331500,332000,332000,331500,80
|
|
20240116,145400,6281498500,332000,332000,332000,332000,38
|
|
20240116,145300,6268882500,332000,332000,332500,331500,20
|
|
20240116,145200,6262244000,332000,332500,332500,331500,54
|
|
20240116,145100,6244315500,332500,332500,332500,331500,65
|
|
20240116,145000,6222754000,332500,332500,333000,332000,105
|
|
20240116,144900,6187853500,332500,333000,333000,332000,122
|
|
20240116,144800,6147309000,333000,332500,333000,332500,20
|
|
20240116,144700,6140655000,332000,332000,332000,331500,87
|
|
20240116,144600,6111811000,332000,332000,332000,332000,39
|
|
20240116,144500,6098863000,332000,332000,332000,331500,33
|
|
20240116,144400,6087907500,331500,332000,333000,331500,44
|
|
20240116,144300,6073285000,332000,333000,333500,332000,96
|
|
20240116,144200,6041359000,333000,333500,333500,332500,34
|
|
20240116,144100,6030050500,332500,333500,333500,332500,61
|
|
20240116,144000,6009742500,333500,333000,333500,333000,59
|
|
20240116,143900,5990094500,333000,333000,333000,332000,88
|
|
20240116,143800,5960832000,333000,333000,333000,333000,31
|
|
20240116,143700,5950509000,333000,333000,333000,332500,104
|
|
20240116,143600,5915923000,333000,332500,333000,332500,43
|
|
20240116,143500,5901610000,332500,333500,333500,332500,83
|
|
20240116,143400,5873990500,333500,333500,334000,333500,52
|
|
20240116,143300,5856647000,333500,334000,334000,333000,41
|
|
20240116,143200,5842972500,334000,334500,335000,334000,41
|
|
20240116,143100,5829261000,334500,335000,335500,333500,90
|
|
20240116,143000,5799153500,335000,335000,335000,335000,54
|
|
20240116,142900,5781063500,335000,335000,335500,334500,60
|
|
20240116,142800,5760962500,335500,335000,335500,335000,48
|
|
20240116,142700,5744880500,334500,336000,336000,334500,137
|
|
20240116,142600,5698933000,336000,334500,336000,334000,31
|
|
20240116,142500,5688560000,334500,336500,336500,334500,97
|
|
20240116,142400,5656038000,336000,336500,337000,336000,102
|
|
20240116,142300,5621741500,337000,337000,337500,336000,67
|
|
20240116,142200,5599169000,337000,337000,337000,336500,53
|
|
20240116,142100,5581312500,336500,337000,337500,336500,106
|
|
20240116,142000,5545617500,337000,336500,337000,336500,45
|
|
20240116,141900,5530465500,336500,336500,337000,336500,91
|
|
20240116,141800,5499836500,336500,336500,336500,336500,66
|
|
20240116,141700,5477627500,336500,336500,337000,336500,61
|
|
20240116,141600,5457094500,336500,337000,337000,336000,62
|
|
20240116,141500,5436213000,336500,337500,337500,336500,52
|
|
20240116,141400,5418690000,337500,337500,337500,336500,58
|
|
20240116,141300,5399138000,337500,337500,338000,336500,52
|
|
20240116,141200,5381591500,337500,337500,338000,337500,54
|
|
20240116,141100,5363361500,337500,338500,338500,337000,131
|
|
20240116,141000,5319138500,338500,337500,338500,337000,78
|
|
20240116,140900,5292781000,337000,338500,338500,337000,122
|
|
20240116,140800,5251619000,338500,339000,339000,336500,268
|
|
20240116,140700,5160984000,339000,339000,339000,337500,150
|
|
20240116,140600,5110243000,338500,338000,338500,337500,93
|
|
20240116,140500,5078795500,338000,338500,338500,337500,119
|
|
20240116,140400,5038576500,338500,336000,338500,335500,568
|
|
20240116,140300,4847413500,335500,335500,336000,334500,183
|
|
20240116,140200,4786062000,335500,336000,336000,335000,256
|
|
20240116,140100,4700088000,336000,335500,336000,335000,213
|
|
20240116,140000,4628691500,335500,334000,335500,334000,127
|
|
20240116,135900,4586164500,334000,334000,334000,333500,123
|
|
20240116,135800,4545124000,334000,333500,334000,333000,74
|
|
20240116,135700,4520433500,333500,334000,334000,333000,81
|
|
20240116,135600,4493433500,334000,333000,334000,333000,46
|
|
20240116,135500,4478090000,333000,334000,334000,332500,123
|
|
20240116,135400,4437112000,334000,333000,334000,333000,58
|
|
20240116,135300,4417749000,333500,334000,334000,333000,113
|
|
20240116,135200,4380067500,334000,333500,334000,333500,48
|
|
20240116,135100,4364057000,333500,332500,333500,332500,149
|
|
20240116,135000,4314471500,332500,332000,333000,331500,69
|
|
20240116,134900,4291531000,332000,332500,332500,332000,69
|
|
20240116,134800,4268617500,332500,332000,332500,331500,68
|
|
20240116,134700,4246029000,331500,332000,332000,331500,81
|
|
20240116,134600,4219175500,332000,332000,332000,331500,81
|
|
20240116,134500,4192289500,332000,332000,332000,331500,129
|
|
20240116,134400,4149503500,331500,331000,331500,331000,96
|
|
20240116,134300,4117704500,331000,331000,331000,330500,93
|
|
20240116,134200,4086961000,330500,330000,331000,329500,77
|
|
20240116,134100,4061530000,330000,330000,330000,329500,113
|
|
20240116,134000,4024283000,330000,329500,330000,329000,51
|
|
20240116,133900,4007481000,329500,329500,330000,329500,44
|
|
20240116,133800,3992981000,329500,329500,329500,329000,55
|
|
20240116,133700,3974859500,329000,330000,330000,329000,59
|
|
20240116,133600,3955407000,330000,330000,330000,329500,53
|
|
20240116,133500,3937933500,330000,328500,330000,328500,217
|
|
20240116,133400,3866529000,328000,328500,329000,328000,91
|
|
20240116,133300,3836638500,328500,328500,329000,328500,50
|
|
20240116,133200,3820212000,329000,328500,329000,328500,56
|
|
20240116,133100,3801815500,328500,329000,329000,328500,45
|
|
20240116,133000,3787021500,328500,327000,328500,327000,118
|
|
20240116,132900,3748329500,326500,326500,326500,326500,127
|
|
20240116,132800,3706864000,326500,325500,326500,325500,65
|
|
20240116,132700,3685687000,325500,325000,325500,324500,164
|
|
20240116,132600,3632369500,325000,325000,325000,325000,45
|
|
20240116,132500,3617744500,325000,325000,325000,325000,6
|
|
20240116,132400,3615794500,325000,324500,325000,324500,87
|
|
20240116,132300,3587559500,324500,324500,324500,324500,2
|
|
20240116,132200,3586910500,325000,324500,325000,324500,73
|
|
20240116,132100,3563218000,324500,324500,324500,324500,14
|
|
20240116,132000,3558675000,324500,325000,325000,324500,6
|
|
20240116,131900,3556727000,325000,324500,325000,324500,128
|
|
20240116,131800,3515165500,324500,324500,324500,324500,5
|
|
20240116,131700,3513543000,324500,325000,325000,324000,112
|
|
20240116,131600,3477200500,325000,325000,325000,325000,1
|
|
20240116,131500,3476875500,324500,324500,324500,324500,76
|
|
20240116,131400,3452213500,324500,324500,324500,324500,1
|
|
20240116,131300,3451889000,324500,325000,325000,324500,81
|
|
20240116,131200,3425602000,325000,325000,325000,324500,5
|
|
20240116,131100,3423977500,325500,325000,325500,324500,6
|
|
20240116,131000,3422027500,325000,325000,325000,325000,4
|
|
20240116,130900,3420727500,325000,324500,325000,324500,79
|
|
20240116,130800,3395090500,324500,325000,325000,324500,84
|
|
20240116,130700,3367795500,324500,325000,325000,324500,69
|
|
20240116,130600,3345373000,324500,324500,324500,324500,0
|
|
20240116,130500,3345373000,324500,325000,325000,324500,80
|
|
20240116,130400,3319412000,325000,325000,325000,325000,4
|
|
20240116,130300,3318112000,324500,325000,325000,324500,22
|
|
20240116,130200,3310962500,324500,324500,324500,324500,1
|
|
20240116,130100,3310638000,325000,325000,325000,325000,80
|
|
20240116,130000,3284638000,325500,325500,325500,325500,1
|
|
20240116,125900,3284312500,325500,325500,326000,325500,14
|
|
20240116,125800,3279755000,325500,325500,325500,325500,39
|
|
20240116,125700,3267060500,325500,325500,325500,325000,92
|
|
20240116,125600,3237154500,325500,325500,325500,325500,19
|
|
20240116,125500,3230970000,325500,325000,326000,325000,62
|
|
20240116,125400,3210789000,325000,325000,325000,325000,3
|
|
20240116,125300,3209814000,325000,325000,325000,325000,81
|
|
20240116,125200,3183489000,325000,325000,325000,325000,0
|
|
20240116,125100,3183489000,325000,325500,325500,325000,87
|
|
20240116,125000,3155208500,325500,325500,325500,325500,1
|
|
20240116,124900,3154883000,325000,325500,325500,325000,76
|
|
20240116,124800,3130182500,325500,325000,325500,325000,13
|
|
20240116,124700,3125957000,325000,325500,325500,325000,85
|
|
20240116,124600,3098331500,325500,325500,325500,325500,1
|
|
20240116,124500,3098006000,325500,325500,326000,325500,21
|
|
20240116,124400,3091170000,325500,325500,325500,325500,1
|
|
20240116,124300,3090844500,325500,325000,325500,325000,105
|
|
20240116,124200,3056705500,325500,325500,325500,325000,33
|
|
20240116,124100,3045967500,325500,325500,325500,325000,103
|
|
20240116,124000,3012489000,325500,325000,325500,325000,3
|
|
20240116,123900,3011513000,325500,325500,325500,325000,87
|
|
20240116,123800,2983232000,325500,325500,325500,325000,42
|
|
20240116,123700,2969575500,326000,326000,326000,326000,4
|
|
20240116,123600,2968271500,326000,326000,326000,326000,37
|
|
20240116,123500,2956209500,325500,326000,326000,325500,88
|
|
20240116,123400,2927559000,326000,326000,326000,326000,14
|
|
20240116,123300,2922995000,326000,326000,326000,326000,29
|
|
20240116,123200,2913541000,326000,326000,326000,326000,2
|
|
20240116,123100,2912889000,326000,326000,326000,325500,111
|
|
20240116,123000,2876703500,326000,326000,326000,326000,44
|
|
20240116,122900,2862359500,326000,326500,326500,326000,5
|
|
20240116,122800,2860729000,325000,326000,326000,325000,64
|
|
20240116,122700,2839866000,326000,326000,326500,326000,53
|
|
20240116,122600,2822571500,326000,325500,326000,325000,266
|
|
20240116,122500,2736045000,325000,325500,325500,325000,99
|
|
20240116,122400,2703860500,325500,325000,325500,325000,95
|
|
20240116,122300,2672976000,325000,325000,325500,325000,12
|
|
20240116,122200,2669075000,325000,325000,325000,325000,68
|
|
20240116,122100,2646975000,325500,324500,325500,324500,6
|
|
20240116,122000,2645027000,325000,325000,325500,324500,24
|
|
20240116,121900,2637224500,324500,325000,325000,324500,78
|
|
20240116,121800,2611913000,325000,325500,325500,324500,9
|
|
20240116,121700,2608989000,326000,324500,326000,324500,18
|
|
20240116,121600,2603135000,324500,324500,324500,324500,1
|
|
20240116,121500,2602810500,324500,325000,325000,324500,83
|
|
20240116,121400,2575873500,324500,324500,324500,324500,10
|
|
20240116,121300,2572628500,324500,324500,324500,324500,124
|
|
20240116,121200,2532390500,324500,324500,324500,324500,76
|
|
20240116,121100,2507728500,324500,325000,325000,324500,15
|
|
20240116,121000,2502854000,325000,325000,325000,325000,56
|
|
20240116,120900,2484654000,325500,325500,325500,325500,1
|
|
20240116,120800,2484328500,325500,325500,325500,325000,88
|
|
20240116,120700,2455726000,325500,325500,325500,325500,1
|
|
20240116,120600,2455400500,325000,325000,325500,325000,80
|
|
20240116,120500,2429399000,325500,325000,325500,325000,5
|
|
20240116,120400,2427772000,325500,325500,325500,325500,91
|
|
20240116,120300,2398151500,326000,326000,326000,325000,11
|
|
20240116,120200,2394566500,326000,325000,326000,325000,101
|
|
20240116,120100,2361724500,325000,324500,325000,324500,13
|
|
20240116,120000,2357500000,325000,325500,325500,325000,68
|
|
20240116,115900,2335399500,325000,324500,325000,324500,69
|
|
20240116,115800,2312980000,325000,325000,325000,324500,35
|
|
20240116,115700,2301607000,325000,325000,325000,325000,0
|
|
20240116,115600,2301607000,325000,325000,325000,325000,95
|
|
20240116,115500,2270732000,325500,325000,325500,325000,47
|
|
20240116,115400,2255434500,325000,325000,325000,325000,136
|
|
20240116,115300,2211234500,325000,325000,325000,325000,5
|
|
20240116,115200,2209609500,325500,325000,325500,325000,79
|
|
20240116,115100,2183933500,325500,325500,325500,325500,6
|
|
20240116,115000,2181980500,325500,325000,325500,325000,85
|
|
20240116,114900,2154351000,325500,325500,325500,325500,3
|
|
20240116,114800,2153374500,325500,325000,325500,325000,13
|
|
20240116,114700,2149143500,325500,325500,325500,325500,4
|
|
20240116,114600,2147841500,325500,325500,325500,325000,98
|
|
20240116,114500,2115943500,325500,326000,326000,325500,4
|
|
20240116,114400,2114640500,326500,326500,326500,326500,0
|
|
20240116,114300,2114640500,326500,326500,326500,326000,11
|
|
20240116,114200,2111053500,326500,327000,327000,326500,17
|
|
20240116,114100,2105502000,327000,327000,327000,327000,2
|
|
20240116,114000,2104848000,327000,326500,327000,326500,8
|
|
20240116,113900,2102233500,326000,326000,326500,326000,35
|
|
20240116,113800,2090808500,326500,326000,326500,325500,235
|
|
20240116,113700,2014193000,326000,326000,326000,326000,1
|
|
20240116,113600,2013867000,326500,326500,326500,326000,44
|
|
20240116,113500,1999505000,326500,326500,326500,326500,2
|
|
20240116,113400,1998852000,326000,326000,326000,325500,195
|
|
20240116,113300,1935378000,326500,326500,326500,326500,2
|
|
20240116,113200,1934725000,326500,326500,326500,326000,103
|
|
20240116,113100,1901136500,326500,326500,326500,326000,13
|
|
20240116,113000,1896892500,326500,326500,326500,326500,32
|
|
20240116,112900,1886444500,326500,326500,326500,326500,39
|
|
20240116,112800,1873711000,326500,327000,327000,326500,94
|
|
20240116,112700,1843013500,327000,327000,327000,327000,19
|
|
20240116,112600,1836800500,327000,327000,327000,327000,9
|
|
20240116,112500,1833857500,327000,327500,327500,327000,8
|
|
20240116,112400,1831240000,327500,327500,327500,327500,7
|
|
20240116,112300,1828947500,328000,326500,328000,326500,130
|
|
20240116,112200,1786408000,326500,326500,327000,326500,107
|
|
20240116,112100,1751471500,326500,326500,326500,326500,2
|
|
20240116,112000,1750818500,327500,327000,327500,327000,27
|
|
20240116,111900,1741988500,327000,326500,327000,326500,23
|
|
20240116,111800,1734469500,326500,327000,327000,326500,85
|
|
20240116,111700,1706714000,326500,326500,326500,326500,4
|
|
20240116,111600,1705408000,326500,326500,326500,326500,76
|
|
20240116,111500,1680594000,327000,327000,327000,327000,13
|
|
20240116,111400,1676343000,327000,327000,327000,326500,25
|
|
20240116,111300,1668168500,327500,327000,327500,327000,61
|
|
20240116,111200,1648221000,327000,327000,327000,326500,31
|
|
20240116,111100,1638089000,327500,327000,327500,327000,26
|
|
20240116,111000,1629577500,327000,327000,327500,327000,74
|
|
20240116,110900,1605378000,327000,326500,327000,326500,97
|
|
20240116,110800,1573659500,326500,326500,326500,326500,78
|
|
20240116,110700,1548192500,326500,326500,326500,326000,59
|
|
20240116,110600,1528929500,326500,326000,326500,326000,33
|
|
20240116,110500,1518155500,326500,326500,326500,326500,3
|
|
20240116,110400,1517176000,326000,326500,326500,326000,78
|
|
20240116,110300,1491709500,327000,327000,327000,327000,1
|
|
20240116,110200,1491382500,326500,326500,326500,326500,136
|
|
20240116,110100,1446978500,326000,326500,326500,326000,16
|
|
20240116,110000,1441756500,326500,326000,326500,326000,102
|
|
20240116,105900,1408501500,326500,325500,326500,325500,411
|
|
20240116,105800,1274713000,325000,326000,326000,325000,130
|
|
20240116,105700,1232393000,326000,326000,326000,326000,1
|
|
20240116,105600,1232067000,326000,326000,326000,326000,8
|
|
20240116,105500,1229459000,326000,326000,326000,325500,15
|
|
20240116,105400,1224570000,326500,326500,326500,326000,33
|
|
20240116,105300,1213806000,326000,326000,326000,326000,5
|
|
20240116,105200,1212176000,326000,326000,326000,326000,21
|
|
20240116,105100,1205330000,326000,326000,326000,326000,8
|
|
20240116,105000,1202722000,326000,326000,326000,326000,14
|
|
20240116,104900,1198158000,326500,327000,327000,326000,6
|
|
20240116,104800,1196200500,326000,327000,327000,326000,3
|
|
20240116,104700,1195220500,327000,327000,327000,327000,4
|
|
20240116,104600,1193912500,326000,326500,326500,326000,92
|
|
20240116,104500,1163886500,326500,327000,327000,326500,36
|
|
20240116,104400,1152130500,327000,327000,327000,327000,3
|
|
20240116,104300,1151149500,327000,327000,327000,326500,18
|
|
20240116,104200,1145269000,327000,326500,327000,326500,2
|
|
20240116,104100,1144615500,326500,326500,326500,326500,1
|
|
20240116,104000,1144289000,326500,326500,326500,326500,0
|
|
20240116,103900,1144289000,326500,326500,326500,326500,0
|
|
20240116,103800,1144289000,326500,327000,327000,326500,6
|
|
20240116,103700,1142328500,327000,326500,327000,326500,7
|
|
20240116,103600,1140040000,326500,326500,326500,326500,1
|
|
20240116,103500,1139713500,327000,326500,327000,326500,33
|
|
20240116,103400,1128938500,326500,326500,326500,326000,20
|
|
20240116,103300,1122409000,326500,325500,326500,325500,253
|
|
20240116,103200,1040040500,325000,325000,325000,325000,11
|
|
20240116,103100,1036465500,325000,325500,325500,325000,7
|
|
20240116,103000,1034187500,325500,325500,325500,325500,15
|
|
20240116,102900,1029305000,325500,325500,325500,325500,40
|
|
20240116,102800,1016285000,325500,325000,325500,325000,59
|
|
20240116,102700,997081500,325000,325000,325000,325000,0
|
|
20240116,102600,997081500,325000,325500,325500,325000,2
|
|
20240116,102500,996431000,325500,325500,325500,325000,31
|
|
20240116,102400,986351500,325500,325500,325500,325000,6
|
|
20240116,102300,984399000,325500,325500,325500,325500,1
|
|
20240116,102200,984073500,325500,325500,325500,325500,0
|
|
20240116,102100,984073500,325500,325500,325500,325500,7
|
|
20240116,102000,981795000,325000,325500,325500,325000,12
|
|
20240116,101900,977890500,325500,325000,325500,325000,8
|
|
20240116,101800,975290000,325000,325500,325500,325000,4
|
|
20240116,101700,973988500,325500,325500,325500,325500,5
|
|
20240116,101600,972361000,325500,325500,325500,325500,21
|
|
20240116,101500,965525500,325000,325500,325500,325000,53
|
|
20240116,101400,948296500,325500,325500,325500,325000,12
|
|
20240116,101300,944391000,325500,325500,325500,325500,1
|
|
20240116,101200,944065500,325000,325500,325500,325000,30
|
|
20240116,101100,934312000,325500,325000,325500,325000,79
|
|
20240116,101000,908598000,325000,325500,325500,325000,21
|
|
20240116,100900,901768000,325500,325500,325500,325500,12
|
|
20240116,100800,897862000,325500,325500,325500,325500,4
|
|
20240116,100700,896560000,325000,325500,325500,325000,17
|
|
20240116,100600,891027000,325500,325500,325500,325500,62
|
|
20240116,100500,870846000,325500,326000,326000,325500,18
|
|
20240116,100400,864979000,325500,326000,326500,325500,10
|
|
20240116,100300,861720500,326000,326000,326000,326000,2
|
|
20240116,100200,861068500,326500,326000,326500,325500,115
|
|
20240116,100100,823617000,325500,326000,326000,325500,50
|
|
20240116,100000,807340500,326000,325500,326000,325500,70
|
|
20240116,095900,784523000,325500,325500,325500,325000,97
|
|
20240116,095800,752952000,325000,325500,325500,325000,274
|
|
20240116,095700,663766500,325500,326000,326000,325500,3
|
|
20240116,095600,662789500,326000,325500,326000,325500,27
|
|
20240116,095500,653999500,325500,325500,325500,325500,24
|
|
20240116,095400,646187500,325500,326500,326500,325500,86
|
|
20240116,095300,618151500,326500,326500,327000,326000,83
|
|
20240116,095200,591055500,326500,327000,327000,326500,77
|
|
20240116,095100,565914500,327000,327000,327000,326500,35
|
|
20240116,095000,554485000,327000,327000,327000,327000,12
|
|
20240116,094900,550561000,327000,327000,327000,327000,14
|
|
20240116,094800,545983000,327000,327000,327000,327000,1
|
|
20240116,094700,545656000,326500,327000,327000,326500,36
|
|
20240116,094600,533889500,327500,327500,327500,327500,7
|
|
20240116,094500,531597000,327500,327500,327500,327500,14
|
|
20240116,094400,527012000,328000,326500,328000,326500,77
|
|
20240116,094300,501757500,326500,327500,327500,326500,13
|
|
20240116,094200,497508000,326000,328000,328000,326000,320
|
|
20240116,094100,392901000,328000,328000,328000,328000,17
|
|
20240116,094000,387325000,328000,328000,328000,327500,60
|
|
20240116,093900,367647000,328000,328000,328500,328000,10
|
|
20240116,093800,364366500,328000,328500,328500,328000,26
|
|
20240116,093700,355826000,328500,329000,329000,328500,18
|
|
20240116,093600,349911500,329000,328500,329000,328500,62
|
|
20240116,093500,329532500,328500,328500,328500,328500,36
|
|
20240116,093400,317706500,328000,328500,328500,328000,12
|
|
20240116,093300,313766500,328500,328500,328500,328500,71
|
|
20240116,093200,290443000,329000,328500,329000,328500,23
|
|
20240116,093100,282887000,329500,328500,329500,328500,11
|
|
20240116,093000,279267000,328500,329000,329500,328500,102
|
|
20240116,092900,245752000,329000,329000,329000,329000,14
|
|
20240116,092800,241146000,329000,330000,330000,329000,14
|
|
20240116,092700,236534000,329000,329500,330000,329000,76
|
|
20240116,092600,211526500,329500,329500,329500,329500,3
|
|
20240116,092500,210538000,329500,330000,330000,329500,11
|
|
20240116,092400,206911000,330000,330500,330500,330000,4
|
|
20240116,092300,205589500,330000,330000,330000,330000,20
|
|
20240116,092200,198989500,330000,330500,330500,330000,6
|
|
20240116,092100,197008500,330500,330500,330500,330500,0
|
|
20240116,092000,197008500,330500,330500,330500,330000,56
|
|
20240116,091900,178516000,330500,330500,330500,330000,27
|
|
20240116,091800,169600500,330500,330500,330500,330000,24
|
|
20240116,091700,161673500,330000,330000,330500,330000,21
|
|
20240116,091600,154736000,329500,329500,329500,329500,4
|
|
20240116,091500,153418000,330000,330000,330000,330000,6
|
|
20240116,091400,151438000,330000,330000,330000,329000,17
|
|
20240116,091300,145836000,329500,329500,330000,329500,13
|
|
20240116,091200,141551000,329500,329000,330000,329000,10
|
|
20240116,091100,138255500,329000,329000,329000,328500,18
|
|
20240116,091000,132335500,330000,329000,330000,329000,25
|
|
20240116,090900,124100500,328000,328000,328000,328000,3
|
|
20240116,090800,123116500,328000,329000,329000,328000,49
|
|
20240116,090700,107025000,329000,329000,329000,328500,7
|
|
20240116,090600,104723000,328500,329500,329500,328500,13
|
|
20240116,090500,100450000,330000,328000,330500,327500,10
|
|
20240116,090400,97167500,327500,329000,332000,327000,27
|
|
20240116,090300,88297500,333000,327000,333000,326500,78
|
|
20240116,090200,62604500,327000,327000,328500,326500,35
|
|
20240116,090100,51167000,328500,329000,329000,326500,19
|
|
20240116,090000,44954500,325500,325000,332000,325000,138
|