729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,210600,3884605500,320000,320000,320000,320000,543
|
|
20240117,210500,3884605500,320000,320000,320000,320000,0
|
|
20240117,210400,3884605500,320000,320000,320000,320000,0
|
|
20240117,210300,3884605500,320000,320000,320000,320000,0
|
|
20240117,210200,3884605500,320000,320000,320000,320000,0
|
|
20240117,210100,3884605500,320000,320000,320000,320000,0
|
|
20240117,210000,3884605500,320000,320000,320000,320000,0
|
|
20240117,205900,3884605500,320000,320000,320000,320000,0
|
|
20240117,205800,3884605500,320000,320000,320000,320000,0
|
|
20240117,205700,3884605500,320000,320000,320000,320000,0
|
|
20240117,205600,3884605500,320000,320000,320000,320000,0
|
|
20240117,205500,3884605500,320000,320000,320000,320000,0
|
|
20240117,205400,3884605500,320000,320000,320000,320000,0
|
|
20240117,205300,3884605500,320000,320000,320000,320000,0
|
|
20240117,205200,3884605500,320000,320000,320000,320000,0
|
|
20240117,205100,3884605500,320000,320000,320000,320000,0
|
|
20240117,205000,3884605500,320000,320000,320000,320000,0
|
|
20240117,204900,3884605500,320000,320000,320000,320000,0
|
|
20240117,204800,3884605500,320000,320000,320000,320000,0
|
|
20240117,204700,3884605500,320000,320000,320000,320000,0
|
|
20240117,204600,3884605500,320000,320000,320000,320000,0
|
|
20240117,204500,3884605500,320000,320000,320000,320000,0
|
|
20240117,204400,3884605500,320000,320000,320000,320000,0
|
|
20240117,204300,3884605500,320000,320000,320000,320000,0
|
|
20240117,204200,3884605500,320000,320000,320000,320000,0
|
|
20240117,204100,3884605500,320000,320000,320000,320000,0
|
|
20240117,204000,3884605500,320000,320000,320000,320000,0
|
|
20240117,203900,3884605500,320000,320000,320000,320000,0
|
|
20240117,203800,3884605500,320000,320000,320000,320000,0
|
|
20240117,203700,3884605500,320000,320000,320000,320000,0
|
|
20240117,203600,3884605500,320000,320000,320000,320000,543
|
|
20240117,203500,3884605500,320000,320000,320000,320000,0
|
|
20240117,203400,3884605500,320000,320000,320000,320000,0
|
|
20240117,203300,3884605500,320000,320000,320000,320000,0
|
|
20240117,203200,3884605500,320000,320000,320000,320000,0
|
|
20240117,203100,3884605500,320000,320000,320000,320000,0
|
|
20240117,203000,3884605500,320000,320000,320000,320000,0
|
|
20240117,202900,3884605500,320000,320000,320000,320000,0
|
|
20240117,202800,3884605500,320000,320000,320000,320000,0
|
|
20240117,202700,3884605500,320000,320000,320000,320000,0
|
|
20240117,202600,3884605500,320000,320000,320000,320000,0
|
|
20240117,202500,3884605500,320000,320000,320000,320000,0
|
|
20240117,202400,3884605500,320000,320000,320000,320000,0
|
|
20240117,202300,3884605500,320000,320000,320000,320000,0
|
|
20240117,202200,3884605500,320000,320000,320000,320000,0
|
|
20240117,202100,3884605500,320000,320000,320000,320000,0
|
|
20240117,202000,3884605500,320000,320000,320000,320000,0
|
|
20240117,201900,3884605500,320000,320000,320000,320000,0
|
|
20240117,201800,3884605500,320000,320000,320000,320000,0
|
|
20240117,201700,3884605500,320000,320000,320000,320000,0
|
|
20240117,201600,3884605500,320000,320000,320000,320000,0
|
|
20240117,201500,3884605500,320000,320000,320000,320000,0
|
|
20240117,201400,3884605500,320000,320000,320000,320000,0
|
|
20240117,201300,3884605500,320000,320000,320000,320000,0
|
|
20240117,201200,3884605500,320000,320000,320000,320000,0
|
|
20240117,201100,3884605500,320000,320000,320000,320000,0
|
|
20240117,201000,3884605500,320000,320000,320000,320000,0
|
|
20240117,200900,3884605500,320000,320000,320000,320000,0
|
|
20240117,200800,3884605500,320000,320000,320000,320000,0
|
|
20240117,200700,3884605500,320000,320000,320000,320000,0
|
|
20240117,200600,3884605500,320000,320000,320000,320000,543
|
|
20240117,200500,3884605500,320000,320000,320000,320000,0
|
|
20240117,200400,3884605500,320000,320000,320000,320000,0
|
|
20240117,200300,3884605500,320000,320000,320000,320000,0
|
|
20240117,200200,3884605500,320000,320000,320000,320000,0
|
|
20240117,200100,3884605500,320000,320000,320000,320000,0
|
|
20240117,200000,3884605500,320000,320000,320000,320000,0
|
|
20240117,195900,3884605500,320000,320000,320000,320000,0
|
|
20240117,195800,3884605500,320000,320000,320000,320000,0
|
|
20240117,195700,3884605500,320000,320000,320000,320000,0
|
|
20240117,195600,3884605500,320000,320000,320000,320000,0
|
|
20240117,195500,3884605500,320000,320000,320000,320000,0
|
|
20240117,195400,3884605500,320000,320000,320000,320000,0
|
|
20240117,195300,3884605500,320000,320000,320000,320000,0
|
|
20240117,195200,3884605500,320000,320000,320000,320000,0
|
|
20240117,195100,3884605500,320000,320000,320000,320000,0
|
|
20240117,195000,3884605500,320000,320000,320000,320000,0
|
|
20240117,194900,3884605500,320000,320000,320000,320000,0
|
|
20240117,194800,3884605500,320000,320000,320000,320000,0
|
|
20240117,194700,3884605500,320000,320000,320000,320000,0
|
|
20240117,194600,3884605500,320000,320000,320000,320000,0
|
|
20240117,194500,3884605500,320000,320000,320000,320000,0
|
|
20240117,194400,3884605500,320000,320000,320000,320000,0
|
|
20240117,194300,3884605500,320000,320000,320000,320000,0
|
|
20240117,194200,3884605500,320000,320000,320000,320000,0
|
|
20240117,194100,3884605500,320000,320000,320000,320000,0
|
|
20240117,194000,3884605500,320000,320000,320000,320000,0
|
|
20240117,193900,3884605500,320000,320000,320000,320000,0
|
|
20240117,193800,3884605500,320000,320000,320000,320000,0
|
|
20240117,193700,3884605500,320000,320000,320000,320000,0
|
|
20240117,193600,3884605500,320000,320000,320000,320000,543
|
|
20240117,193500,3884605500,320000,320000,320000,320000,0
|
|
20240117,193400,3884605500,320000,320000,320000,320000,0
|
|
20240117,193300,3884605500,320000,320000,320000,320000,0
|
|
20240117,193200,3884605500,320000,320000,320000,320000,0
|
|
20240117,193100,3884605500,320000,320000,320000,320000,0
|
|
20240117,193000,3884605500,320000,320000,320000,320000,0
|
|
20240117,192900,3884605500,320000,320000,320000,320000,0
|
|
20240117,192800,3884605500,320000,320000,320000,320000,0
|
|
20240117,192700,3884605500,320000,320000,320000,320000,0
|
|
20240117,192600,3884605500,320000,320000,320000,320000,0
|
|
20240117,192500,3884605500,320000,320000,320000,320000,0
|
|
20240117,192400,3884605500,320000,320000,320000,320000,0
|
|
20240117,192300,3884605500,320000,320000,320000,320000,0
|
|
20240117,192200,3884605500,320000,320000,320000,320000,0
|
|
20240117,192100,3884605500,320000,320000,320000,320000,0
|
|
20240117,192000,3884605500,320000,320000,320000,320000,0
|
|
20240117,191900,3884605500,320000,320000,320000,320000,0
|
|
20240117,191800,3884605500,320000,320000,320000,320000,0
|
|
20240117,191700,3884605500,320000,320000,320000,320000,0
|
|
20240117,191600,3884605500,320000,320000,320000,320000,0
|
|
20240117,191500,3884605500,320000,320000,320000,320000,0
|
|
20240117,191400,3884605500,320000,320000,320000,320000,0
|
|
20240117,191300,3884605500,320000,320000,320000,320000,0
|
|
20240117,191200,3884605500,320000,320000,320000,320000,0
|
|
20240117,191100,3884605500,320000,320000,320000,320000,0
|
|
20240117,191000,3884605500,320000,320000,320000,320000,0
|
|
20240117,190900,3884605500,320000,320000,320000,320000,0
|
|
20240117,190800,3884605500,320000,320000,320000,320000,0
|
|
20240117,190700,3884605500,320000,320000,320000,320000,0
|
|
20240117,190600,3884605500,320000,320000,320000,320000,543
|
|
20240117,190500,3884605500,320000,320000,320000,320000,0
|
|
20240117,190400,3884605500,320000,320000,320000,320000,0
|
|
20240117,190300,3884605500,320000,320000,320000,320000,0
|
|
20240117,190200,3884605500,320000,320000,320000,320000,0
|
|
20240117,190100,3884605500,320000,320000,320000,320000,0
|
|
20240117,190000,3884605500,320000,320000,320000,320000,0
|
|
20240117,185900,3884605500,320000,320000,320000,320000,0
|
|
20240117,185800,3884605500,320000,320000,320000,320000,0
|
|
20240117,185700,3884605500,320000,320000,320000,320000,0
|
|
20240117,185600,3884605500,320000,320000,320000,320000,0
|
|
20240117,185500,3884605500,320000,320000,320000,320000,0
|
|
20240117,185400,3884605500,320000,320000,320000,320000,0
|
|
20240117,185300,3884605500,320000,320000,320000,320000,0
|
|
20240117,185200,3884605500,320000,320000,320000,320000,0
|
|
20240117,185100,3884605500,320000,320000,320000,320000,0
|
|
20240117,185000,3884605500,320000,320000,320000,320000,0
|
|
20240117,184900,3884605500,320000,320000,320000,320000,0
|
|
20240117,184800,3884605500,320000,320000,320000,320000,0
|
|
20240117,184700,3884605500,320000,320000,320000,320000,0
|
|
20240117,184600,3884605500,320000,320000,320000,320000,0
|
|
20240117,184500,3884605500,320000,320000,320000,320000,0
|
|
20240117,184400,3884605500,320000,320000,320000,320000,0
|
|
20240117,184300,3884605500,320000,320000,320000,320000,0
|
|
20240117,184200,3884605500,320000,320000,320000,320000,0
|
|
20240117,184100,3884605500,320000,320000,320000,320000,0
|
|
20240117,184000,3884605500,320000,320000,320000,320000,0
|
|
20240117,183900,3884605500,320000,320000,320000,320000,0
|
|
20240117,183800,3884605500,320000,320000,320000,320000,0
|
|
20240117,183700,3884605500,320000,320000,320000,320000,0
|
|
20240117,183600,3884605500,320000,320000,320000,320000,543
|
|
20240117,183500,3884605500,320000,320000,320000,320000,0
|
|
20240117,183400,3884605500,320000,320000,320000,320000,0
|
|
20240117,183300,3884605500,320000,320000,320000,320000,0
|
|
20240117,183200,3884605500,320000,320000,320000,320000,0
|
|
20240117,183100,3884605500,320000,320000,320000,320000,0
|
|
20240117,183000,3884605500,320000,320000,320000,320000,0
|
|
20240117,182900,3884605500,320000,320000,320000,320000,0
|
|
20240117,182800,3884605500,320000,320000,320000,320000,0
|
|
20240117,182700,3884605500,320000,320000,320000,320000,0
|
|
20240117,182600,3884605500,320000,320000,320000,320000,0
|
|
20240117,182500,3884605500,320000,320000,320000,320000,0
|
|
20240117,182400,3884605500,320000,320000,320000,320000,0
|
|
20240117,182300,3884605500,320000,320000,320000,320000,0
|
|
20240117,182200,3884605500,320000,320000,320000,320000,0
|
|
20240117,182100,3884605500,320000,320000,320000,320000,0
|
|
20240117,182000,3884605500,320000,320000,320000,320000,0
|
|
20240117,181900,3884605500,320000,320000,320000,320000,0
|
|
20240117,181800,3884605500,320000,320000,320000,320000,0
|
|
20240117,181700,3884605500,320000,320000,320000,320000,0
|
|
20240117,181600,3884605500,320000,320000,320000,320000,0
|
|
20240117,181500,3884605500,320000,320000,320000,320000,0
|
|
20240117,181400,3884605500,320000,320000,320000,320000,0
|
|
20240117,181300,3884605500,320000,320000,320000,320000,0
|
|
20240117,181200,3884605500,320000,320000,320000,320000,0
|
|
20240117,181100,3884605500,320000,320000,320000,320000,0
|
|
20240117,181000,3884605500,320000,320000,320000,320000,0
|
|
20240117,180900,3884605500,320000,320000,320000,320000,0
|
|
20240117,180800,3884605500,320000,320000,320000,320000,0
|
|
20240117,180700,3884605500,320000,320000,320000,320000,0
|
|
20240117,180600,3884605500,320000,320000,320000,320000,543
|
|
20240117,180500,3884605500,320000,320000,320000,320000,0
|
|
20240117,180400,3884605500,320000,320000,320000,320000,0
|
|
20240117,180300,3884605500,320000,320000,320000,320000,0
|
|
20240117,180200,3884605500,320000,320000,320000,320000,0
|
|
20240117,180100,3884605500,320000,320000,320000,320000,0
|
|
20240117,180000,3884605500,320000,320000,320000,320000,0
|
|
20240117,175900,3884605500,320000,320000,320000,320000,0
|
|
20240117,175800,3884605500,320000,320000,320000,320000,0
|
|
20240117,175700,3884605500,320000,320000,320000,320000,0
|
|
20240117,175600,3884605500,320000,320000,320000,320000,0
|
|
20240117,175500,3884605500,320000,320000,320000,320000,0
|
|
20240117,175400,3884605500,320000,320000,320000,320000,0
|
|
20240117,175300,3884605500,320000,320000,320000,320000,0
|
|
20240117,175200,3884605500,320000,320000,320000,320000,0
|
|
20240117,175100,3884605500,320000,320000,320000,320000,0
|
|
20240117,175000,3884605500,320000,320000,320000,320000,0
|
|
20240117,174900,3884605500,320000,320000,320000,320000,0
|
|
20240117,174800,3884605500,320000,320000,320000,320000,0
|
|
20240117,174700,3884605500,320000,320000,320000,320000,0
|
|
20240117,174600,3884605500,320000,320000,320000,320000,0
|
|
20240117,174500,3884605500,320000,320000,320000,320000,0
|
|
20240117,174400,3884605500,320000,320000,320000,320000,0
|
|
20240117,174300,3884605500,320000,320000,320000,320000,0
|
|
20240117,174200,3884605500,320000,320000,320000,320000,0
|
|
20240117,174100,3884605500,320000,320000,320000,320000,0
|
|
20240117,174000,3884605500,320000,320000,320000,320000,0
|
|
20240117,173900,3884605500,320000,320000,320000,320000,0
|
|
20240117,173800,3884605500,320000,320000,320000,320000,0
|
|
20240117,173700,3884605500,320000,320000,320000,320000,0
|
|
20240117,173600,3884605500,320000,320000,320000,320000,543
|
|
20240117,173500,3884605500,320000,320000,320000,320000,0
|
|
20240117,173400,3884605500,320000,320000,320000,320000,0
|
|
20240117,173300,3884605500,320000,320000,320000,320000,0
|
|
20240117,173200,3884605500,320000,320000,320000,320000,0
|
|
20240117,173100,3884605500,320000,320000,320000,320000,0
|
|
20240117,173000,3884605500,320000,320000,320000,320000,0
|
|
20240117,172900,3884605500,320000,320000,320000,320000,0
|
|
20240117,172800,3884605500,320000,320000,320000,320000,0
|
|
20240117,172700,3884605500,320000,320000,320000,320000,0
|
|
20240117,172600,3884605500,320000,320000,320000,320000,0
|
|
20240117,172500,3884605500,320000,320000,320000,320000,0
|
|
20240117,172400,3884605500,320000,320000,320000,320000,0
|
|
20240117,172300,3884605500,320000,320000,320000,320000,0
|
|
20240117,172200,3884605500,320000,320000,320000,320000,0
|
|
20240117,172100,3884605500,320000,320000,320000,320000,0
|
|
20240117,172000,3884605500,320000,320000,320000,320000,0
|
|
20240117,171900,3884605500,320000,320000,320000,320000,0
|
|
20240117,171800,3884605500,320000,320000,320000,320000,0
|
|
20240117,171700,3884605500,320000,320000,320000,320000,0
|
|
20240117,171600,3884605500,320000,320000,320000,320000,0
|
|
20240117,171500,3884605500,320000,320000,320000,320000,0
|
|
20240117,171400,3884605500,320000,320000,320000,320000,0
|
|
20240117,171300,3884605500,320000,320000,320000,320000,0
|
|
20240117,171200,3884605500,320000,320000,320000,320000,0
|
|
20240117,171100,3884605500,320000,320000,320000,320000,0
|
|
20240117,171000,3884605500,320000,320000,320000,320000,0
|
|
20240117,170900,3884605500,320000,320000,320000,320000,0
|
|
20240117,170800,3884605500,320000,320000,320000,320000,0
|
|
20240117,170700,3884605500,320000,320000,320000,320000,0
|
|
20240117,170600,3884605500,320000,320000,320000,320000,543
|
|
20240117,170500,3884605500,320000,320000,320000,320000,0
|
|
20240117,170400,3884605500,320000,320000,320000,320000,0
|
|
20240117,170300,3884605500,320000,320000,320000,320000,0
|
|
20240117,170200,3884605500,320000,320000,320000,320000,0
|
|
20240117,170100,3884605500,320000,320000,320000,320000,0
|
|
20240117,170000,3884605500,320000,320000,320000,320000,0
|
|
20240117,165900,3884605500,320000,320000,320000,320000,0
|
|
20240117,165800,3884605500,320000,320000,320000,320000,0
|
|
20240117,165700,3884605500,320000,320000,320000,320000,0
|
|
20240117,165600,3884605500,320000,320000,320000,320000,0
|
|
20240117,165500,3884605500,320000,320000,320000,320000,0
|
|
20240117,165400,3884605500,320000,320000,320000,320000,0
|
|
20240117,165300,3884605500,320000,320000,320000,320000,0
|
|
20240117,165200,3884605500,320000,320000,320000,320000,0
|
|
20240117,165100,3884605500,320000,320000,320000,320000,0
|
|
20240117,165000,3884605500,320000,320000,320000,320000,0
|
|
20240117,164900,3884605500,320000,320000,320000,320000,0
|
|
20240117,164800,3884605500,320000,320000,320000,320000,0
|
|
20240117,164700,3884605500,320000,320000,320000,320000,0
|
|
20240117,164600,3884605500,320000,320000,320000,320000,0
|
|
20240117,164500,3884605500,320000,320000,320000,320000,0
|
|
20240117,164400,3884605500,320000,320000,320000,320000,0
|
|
20240117,164300,3884605500,320000,320000,320000,320000,0
|
|
20240117,164200,3884605500,320000,320000,320000,320000,0
|
|
20240117,164100,3884605500,320000,320000,320000,320000,0
|
|
20240117,164000,3884605500,320000,320000,320000,320000,0
|
|
20240117,163900,3884605500,320000,320000,320000,320000,0
|
|
20240117,163800,3884605500,320000,320000,320000,320000,0
|
|
20240117,163700,3884605500,320000,320000,320000,320000,0
|
|
20240117,163600,3884605500,320000,320000,320000,320000,543
|
|
20240117,163500,3884605500,320000,320000,320000,320000,0
|
|
20240117,163400,3884605500,320000,320000,320000,320000,0
|
|
20240117,163300,3884605500,320000,320000,320000,320000,0
|
|
20240117,163200,3884605500,320000,320000,320000,320000,0
|
|
20240117,163100,3884605500,320000,320000,320000,320000,0
|
|
20240117,163000,3884605500,320000,320000,320000,320000,0
|
|
20240117,162900,3884605500,320000,320000,320000,320000,0
|
|
20240117,162800,3884605500,320000,320000,320000,320000,0
|
|
20240117,162700,3884605500,320000,320000,320000,320000,0
|
|
20240117,162600,3884605500,320000,320000,320000,320000,0
|
|
20240117,162500,3884605500,320000,320000,320000,320000,0
|
|
20240117,162400,3884605500,320000,320000,320000,320000,0
|
|
20240117,162300,3884605500,320000,320000,320000,320000,0
|
|
20240117,162200,3884605500,320000,320000,320000,320000,0
|
|
20240117,162100,3884605500,320000,320000,320000,320000,0
|
|
20240117,162000,3884605500,320000,320000,320000,320000,0
|
|
20240117,161900,3884605500,320000,320000,320000,320000,0
|
|
20240117,161800,3884605500,320000,320000,320000,320000,0
|
|
20240117,161700,3884605500,320000,320000,320000,320000,0
|
|
20240117,161600,3884605500,320000,320000,320000,320000,0
|
|
20240117,161500,3884605500,320000,320000,320000,320000,0
|
|
20240117,161400,3884605500,320000,320000,320000,320000,0
|
|
20240117,161300,3884605500,320000,320000,320000,320000,0
|
|
20240117,161200,3884605500,320000,320000,320000,320000,0
|
|
20240117,161100,3884605500,320000,320000,320000,320000,0
|
|
20240117,161000,3884605500,320000,320000,320000,320000,0
|
|
20240117,160900,3884605500,320000,320000,320000,320000,0
|
|
20240117,160800,3884605500,320000,320000,320000,320000,0
|
|
20240117,160700,3884605500,320000,320000,320000,320000,0
|
|
20240117,160600,3884605500,320000,320000,320000,320000,543
|
|
20240117,160500,3884605500,320000,320000,320000,320000,0
|
|
20240117,160400,3884605500,320000,320000,320000,320000,0
|
|
20240117,160300,3884605500,320000,320000,320000,320000,0
|
|
20240117,160200,3884605500,320000,320000,320000,320000,0
|
|
20240117,160100,3884605500,320000,320000,320000,320000,0
|
|
20240117,160000,3884605500,320000,320000,320000,320000,0
|
|
20240117,155900,3884605500,320000,320000,320000,320000,0
|
|
20240117,155800,3884605500,320000,320000,320000,320000,0
|
|
20240117,155700,3884605500,320000,320000,320000,320000,0
|
|
20240117,155600,3884605500,320000,320000,320000,320000,0
|
|
20240117,155500,3884605500,320000,320000,320000,320000,0
|
|
20240117,155400,3884605500,320000,320000,320000,320000,0
|
|
20240117,155300,3884605500,320000,320000,320000,320000,0
|
|
20240117,155200,3884605500,320000,320000,320000,320000,0
|
|
20240117,155100,3884605500,320000,320000,320000,320000,0
|
|
20240117,155000,3884605500,320000,320000,320000,320000,0
|
|
20240117,154900,3884605500,320000,320000,320000,320000,0
|
|
20240117,154800,3884605500,320000,320000,320000,320000,0
|
|
20240117,154700,3884605500,320000,320000,320000,320000,0
|
|
20240117,154600,3884605500,320000,320000,320000,320000,0
|
|
20240117,154500,3884605500,320000,320000,320000,320000,0
|
|
20240117,154400,3884605500,320000,320000,320000,320000,0
|
|
20240117,154300,3884605500,320000,320000,320000,320000,0
|
|
20240117,154200,3884605500,320000,320000,320000,320000,0
|
|
20240117,154100,3884605500,320000,320000,320000,320000,0
|
|
20240117,154000,3884605500,320000,320000,320000,320000,0
|
|
20240117,153900,3884605500,320000,320000,320000,320000,0
|
|
20240117,153800,3884605500,320000,320000,320000,320000,0
|
|
20240117,153700,3884605500,320000,320000,320000,320000,0
|
|
20240117,153600,3884605500,320000,320000,320000,320000,543
|
|
20240117,153500,3884605500,320000,320000,320000,320000,0
|
|
20240117,153400,3884605500,320000,320000,320000,320000,0
|
|
20240117,153300,3884605500,320000,320000,320000,320000,0
|
|
20240117,153200,3884605500,320000,320000,320000,320000,0
|
|
20240117,153100,3884605500,320000,320000,320000,320000,0
|
|
20240117,153000,3884605500,320000,320000,320000,320000,543
|
|
20240117,152900,3710845500,321000,321000,321000,321000,0
|
|
20240117,152800,3710845500,321000,321000,321000,321000,0
|
|
20240117,152700,3710845500,321000,321000,321000,321000,0
|
|
20240117,152600,3710845500,321000,321000,321000,321000,0
|
|
20240117,152500,3710845500,321000,321000,321000,321000,0
|
|
20240117,152400,3710845500,321000,321000,321000,321000,0
|
|
20240117,152300,3710845500,321000,321000,321000,321000,0
|
|
20240117,152200,3710845500,321000,321000,321000,321000,0
|
|
20240117,152100,3710845500,321000,321000,321000,321000,0
|
|
20240117,152000,3710845500,321000,321000,321000,321000,0
|
|
20240117,151900,3710845500,321000,321500,321500,321000,39
|
|
20240117,151800,3698314500,322000,322000,322000,321500,12
|
|
20240117,151700,3694451000,322000,321000,322000,320500,93
|
|
20240117,151600,3664574000,321000,320500,321000,320500,37
|
|
20240117,151500,3652698500,321000,320500,321000,320500,103
|
|
20240117,151400,3619644500,321000,321000,321000,321000,21
|
|
20240117,151300,3612903500,320500,320500,320500,320500,43
|
|
20240117,151200,3599122000,320500,320500,320500,320500,20
|
|
20240117,151100,3592712000,320500,320500,321000,320500,40
|
|
20240117,151000,3579890500,320500,320500,321000,320500,17
|
|
20240117,150900,3574441500,321000,321000,321000,320500,16
|
|
20240117,150800,3569308000,321000,320500,321000,320500,18
|
|
20240117,150700,3563533000,321000,321000,321000,321000,3
|
|
20240117,150600,3562570000,321000,321000,321000,320500,12
|
|
20240117,150500,3558721000,321000,321000,321000,321000,1
|
|
20240117,150400,3558400000,320500,320500,320500,320500,6
|
|
20240117,150300,3556477000,321000,321000,321000,321000,1
|
|
20240117,150200,3556156000,321000,320500,321000,320500,40
|
|
20240117,150100,3543333500,321000,321000,321000,321000,2
|
|
20240117,150000,3542691500,321000,320500,321000,320500,7
|
|
20240117,145900,3540445000,321500,320500,321500,320500,60
|
|
20240117,145800,3521185500,320500,320500,320500,320500,2
|
|
20240117,145700,3520544500,321000,321500,321500,320500,7
|
|
20240117,145600,3518296500,321000,320500,321000,320500,173
|
|
20240117,145500,3462769000,320500,320500,320500,320500,30
|
|
20240117,145400,3453154000,321000,321000,321000,320500,28
|
|
20240117,145300,3444169500,321000,320500,321000,320500,28
|
|
20240117,145200,3435193000,320500,320500,321000,320500,8
|
|
20240117,145100,3432627000,320500,321000,321000,320500,14
|
|
20240117,145000,3428139000,320500,320500,321000,320500,18
|
|
20240117,144900,3422369500,320500,321000,321000,320500,10
|
|
20240117,144800,3419163500,320500,320500,321000,320500,16
|
|
20240117,144700,3414034500,321000,320500,321000,320500,7
|
|
20240117,144600,3411790000,321000,321000,321000,320500,8
|
|
20240117,144500,3409225000,320500,321000,321000,320500,12
|
|
20240117,144400,3405373500,321000,321000,321500,320500,54
|
|
20240117,144300,3388042000,320500,321000,321000,320500,12
|
|
20240117,144200,3384190500,321000,321000,321000,321000,27
|
|
20240117,144100,3375523500,320500,320500,320500,320500,5
|
|
20240117,144000,3373921000,320500,321000,321000,320500,74
|
|
20240117,143900,3350168000,320500,320500,320500,320500,8
|
|
20240117,143800,3347604000,320500,321000,321000,320500,6
|
|
20240117,143700,3345680000,321000,321000,321000,321000,2
|
|
20240117,143600,3345038000,321500,321000,321500,321000,5
|
|
20240117,143500,3343432000,321000,321000,321000,321000,24
|
|
20240117,143400,3335728000,321500,321000,321500,321000,32
|
|
20240117,143300,3325440500,321500,321000,321500,321000,18
|
|
20240117,143200,3319661500,321000,320500,321000,320500,36
|
|
20240117,143100,3308110000,321000,321000,321000,321000,22
|
|
20240117,143000,3301048000,321000,321000,321000,320500,8
|
|
20240117,142900,3298480500,321000,321000,321000,321000,12
|
|
20240117,142800,3294628500,321000,321000,321500,320500,29
|
|
20240117,142700,3285319500,321000,321000,321000,320500,16
|
|
20240117,142600,3280184500,320500,320500,321000,320500,50
|
|
20240117,142500,3264138000,321000,320500,321000,320500,7
|
|
20240117,142400,3261894000,320500,321000,321000,320500,20
|
|
20240117,142300,3255483500,320500,320500,320500,320500,11
|
|
20240117,142200,3251958000,320500,321000,321000,320500,28
|
|
20240117,142100,3242970500,320500,321000,321000,320500,50
|
|
20240117,142000,3226921000,321000,321500,321500,321000,7
|
|
20240117,141900,3224672000,321000,320500,321000,320500,30
|
|
20240117,141800,3215045000,320500,320500,320500,320500,3
|
|
20240117,141700,3214083500,321000,321000,321000,320500,47
|
|
20240117,141600,3199003000,321000,320500,321000,320500,67
|
|
20240117,141500,3177529000,320500,320500,321000,320500,14
|
|
20240117,141400,3173039500,320500,320500,321000,320500,14
|
|
20240117,141300,3168550500,320500,321500,321500,320500,291
|
|
20240117,141200,3075172000,321500,321500,321500,321000,25
|
|
20240117,141100,3067144000,321500,321000,321500,321000,34
|
|
20240117,141000,3056217000,321000,321000,321500,321000,30
|
|
20240117,140900,3046586500,321000,321000,321000,321000,5
|
|
20240117,140800,3044981500,321000,321000,321500,321000,16
|
|
20240117,140700,3039844000,321000,321000,321500,321000,21
|
|
20240117,140600,3033097500,321000,321000,321500,321000,26
|
|
20240117,140500,3024744500,321000,321500,321500,321000,18
|
|
20240117,140400,3018962000,321500,321000,321500,321000,63
|
|
20240117,140300,2998709000,321000,321000,321000,321000,9
|
|
20240117,140200,2995820000,321000,321000,321500,321000,18
|
|
20240117,140100,2990039500,321000,321000,321500,321000,20
|
|
20240117,140000,2983614000,321000,321000,321000,321000,7
|
|
20240117,135900,2981367000,321000,321500,321500,321000,13
|
|
20240117,135800,2977192500,321000,321000,321500,321000,35
|
|
20240117,135700,2965944500,321000,321500,321500,321000,22
|
|
20240117,135600,2958873000,321000,321000,321000,321000,9
|
|
20240117,135500,2955984000,321000,321000,321000,321000,11
|
|
20240117,135400,2952453000,321000,321500,321500,321000,15
|
|
20240117,135300,2947637500,321500,321000,321500,321000,8
|
|
20240117,135200,2945067000,321500,321500,322000,321500,33
|
|
20240117,135100,2934452000,322000,321500,322000,321500,13
|
|
20240117,135000,2930267500,321500,321000,322000,321000,16
|
|
20240117,134900,2925121500,321500,321500,322000,321500,25
|
|
20240117,134800,2917083500,322000,321500,322000,321000,135
|
|
20240117,134700,2873618500,321500,321500,321500,321000,59
|
|
20240117,134600,2854650500,321500,321000,321500,321000,8
|
|
20240117,134500,2852080500,321000,321000,321000,321000,41
|
|
20240117,134400,2838919500,320500,321000,321000,320500,17
|
|
20240117,134300,2833470000,320500,321000,321000,320500,3
|
|
20240117,134200,2832507500,320500,320500,321000,320500,51
|
|
20240117,134100,2816140500,321000,320500,321000,320500,9
|
|
20240117,134000,2813255500,321000,321000,321000,320500,24
|
|
20240117,133900,2805556000,321000,321000,321500,321000,6
|
|
20240117,133800,2803629000,321000,321000,321500,321000,203
|
|
20240117,133700,2738465500,321500,321500,321500,321500,43
|
|
20240117,133600,2724641000,321500,321500,322000,321500,15
|
|
20240117,133500,2719818000,322000,321500,322000,321500,55
|
|
20240117,133400,2702129000,321500,321500,321500,321500,28
|
|
20240117,133300,2693127000,321500,321500,321500,321500,15
|
|
20240117,133200,2688304500,321500,321500,321500,321500,6
|
|
20240117,133100,2686375500,322000,321500,322000,321500,12
|
|
20240117,133000,2682516500,321500,321500,322000,321500,4
|
|
20240117,132900,2681230000,322000,321500,322000,321500,136
|
|
20240117,132800,2637443500,321500,321500,321500,321500,4
|
|
20240117,132700,2636157500,321500,321500,322000,321500,32
|
|
20240117,132600,2625865500,321500,322000,322000,321500,5
|
|
20240117,132500,2624257000,321500,321500,322000,321500,19
|
|
20240117,132400,2618148000,321500,321500,322000,321500,11
|
|
20240117,132300,2614610500,321500,321500,321500,321500,2
|
|
20240117,132200,2613967500,321500,321500,321500,321500,15
|
|
20240117,132100,2609145000,321500,321500,322000,321500,5
|
|
20240117,132000,2607537000,322000,321500,322000,321500,11
|
|
20240117,131900,2604000000,321500,322000,322000,321500,68
|
|
20240117,131800,2582109500,322000,322000,322500,322000,29
|
|
20240117,131700,2572771000,322000,322000,322000,322000,15
|
|
20240117,131600,2567941000,322500,322000,322500,322000,4
|
|
20240117,131500,2566652500,322000,322000,322000,322000,8
|
|
20240117,131400,2564076500,322000,322000,322000,322000,34
|
|
20240117,131300,2553128500,322000,322000,322000,321500,43
|
|
20240117,131200,2539288000,321500,321500,322000,321500,7
|
|
20240117,131100,2537035500,322000,322000,322000,322000,11
|
|
20240117,131000,2533493500,322000,322000,322000,322000,22
|
|
20240117,130900,2526409500,321500,321500,322000,321500,11
|
|
20240117,130800,2522871000,321500,321500,321500,321500,4
|
|
20240117,130700,2521585000,322000,322000,322000,322000,7
|
|
20240117,130600,2519331000,322000,322000,322000,322000,64
|
|
20240117,130500,2498723000,321500,321500,322000,321500,21
|
|
20240117,130400,2491971000,321500,321500,321500,321500,4
|
|
20240117,130300,2490685000,321500,322000,322000,321500,11
|
|
20240117,130200,2487147000,322000,321500,322000,321500,16
|
|
20240117,130100,2482001500,321500,321500,321500,321500,8
|
|
20240117,130000,2479429500,321500,321500,321500,321500,76
|
|
20240117,125900,2454995500,321500,321500,322000,321500,5
|
|
20240117,125800,2453387500,321500,322000,322000,321500,26
|
|
20240117,125700,2445024000,322000,322000,322000,322000,2
|
|
20240117,125600,2444380000,322000,322000,322000,322000,16
|
|
20240117,125500,2439228000,322000,322500,322500,321500,15
|
|
20240117,125400,2434396500,322500,322000,322500,322000,4
|
|
20240117,125300,2433108000,321500,321500,322500,321500,28
|
|
20240117,125200,2424087000,321500,322500,322500,321500,163
|
|
20240117,125100,2371601000,322500,322500,322500,322500,137
|
|
20240117,125000,2327418500,323000,323000,323000,323000,72
|
|
20240117,124900,2304162500,323000,323500,323500,323000,31
|
|
20240117,124800,2294138000,323500,323500,323500,323500,0
|
|
20240117,124700,2294138000,323500,323500,323500,323500,30
|
|
20240117,124600,2284433000,323500,323500,323500,323500,13
|
|
20240117,124500,2280227500,323500,324000,324000,323500,2
|
|
20240117,124400,2279580000,324000,324000,324000,324000,2
|
|
20240117,124300,2278932000,324000,324000,324000,324000,15
|
|
20240117,124200,2274072000,324000,324000,324000,324000,2
|
|
20240117,124100,2273424000,324000,323500,324000,323500,21
|
|
20240117,124000,2266630000,323500,323500,323500,323500,21
|
|
20240117,123900,2259836500,324000,324000,324000,324000,2
|
|
20240117,123800,2259188500,323500,323500,323500,323500,0
|
|
20240117,123700,2259188500,323500,323500,323500,323500,2
|
|
20240117,123600,2258541500,323500,324000,324000,323500,12
|
|
20240117,123500,2254654500,324000,324000,324000,324000,0
|
|
20240117,123400,2254654500,324000,323500,324000,323500,75
|
|
20240117,123300,2230356500,323500,323500,323500,323500,2
|
|
20240117,123200,2229709500,323500,323000,323500,323000,89
|
|
20240117,123100,2200926500,323000,323000,323000,323000,25
|
|
20240117,123000,2192851500,323000,323000,323000,323000,6
|
|
20240117,122900,2190913500,323000,323000,323000,323000,13
|
|
20240117,122800,2186714500,323000,323000,323000,322500,204
|
|
20240117,122700,2120823000,323500,323500,323500,323500,0
|
|
20240117,122600,2120823000,323500,323500,323500,323500,2
|
|
20240117,122500,2120176000,323000,323500,323500,323000,3
|
|
20240117,122400,2119206500,323500,323500,323500,323500,154
|
|
20240117,122300,2069387500,323500,324000,324000,323500,45
|
|
20240117,122200,2054829500,324000,324000,324000,324000,3
|
|
20240117,122100,2053857500,324000,324000,324000,324000,0
|
|
20240117,122000,2053857500,324000,324000,324000,324000,0
|
|
20240117,121900,2053857500,324000,324000,324000,324000,3
|
|
20240117,121800,2052885500,323500,323500,323500,323500,20
|
|
20240117,121700,2046415500,323500,323500,323500,323500,16
|
|
20240117,121600,2041239500,324000,324000,324000,324000,2
|
|
20240117,121500,2040591500,324000,324500,324500,323500,71
|
|
20240117,121400,2017588000,324500,324500,324500,324500,2
|
|
20240117,121300,2016939000,324500,324500,324500,324500,1
|
|
20240117,121200,2016614500,324500,324500,324500,324500,0
|
|
20240117,121100,2016614500,324500,324500,324500,324500,3
|
|
20240117,121000,2015641000,324000,324500,324500,324000,7
|
|
20240117,120900,2013372000,324000,324000,324000,324000,7
|
|
20240117,120800,2011104000,324000,324000,324000,324000,20
|
|
20240117,120700,2004624000,324000,324500,324500,324000,7
|
|
20240117,120600,2002355000,324000,324000,324500,324000,8
|
|
20240117,120500,1999762500,324000,324000,324000,324000,26
|
|
20240117,120400,1991338500,323500,324000,324000,323500,2
|
|
20240117,120300,1990691000,324000,324000,324000,324000,1
|
|
20240117,120200,1990367000,324500,324500,324500,324500,1
|
|
20240117,120100,1990042500,324500,324000,324500,324000,8
|
|
20240117,120000,1987447500,324000,324000,324500,323500,107
|
|
20240117,115900,1952781000,324000,324000,324000,323500,124
|
|
20240117,115800,1912650000,324000,324000,324000,323500,13
|
|
20240117,115700,1908441000,324000,323500,324000,323500,8
|
|
20240117,115600,1905852500,323500,324000,324000,323500,9
|
|
20240117,115500,1902940500,324000,323500,324000,323500,15
|
|
20240117,115400,1898082500,323500,324000,324000,323500,5
|
|
20240117,115300,1896464500,324000,324000,324000,323500,13
|
|
20240117,115200,1892255500,324000,324500,324500,324000,80
|
|
20240117,115100,1866334500,324000,324500,324500,324000,4
|
|
20240117,115000,1865038000,324000,324000,324000,324000,2
|
|
20240117,114900,1864390000,324500,324500,324500,324500,18
|
|
20240117,114800,1858549000,325000,324500,325000,324500,27
|
|
20240117,114700,1849787000,324500,325000,325000,324500,12
|
|
20240117,114600,1845892500,325000,325000,325000,325000,3
|
|
20240117,114500,1844917500,324500,324500,325000,324000,29
|
|
20240117,114400,1835509500,324000,324500,324500,324000,2
|
|
20240117,114300,1834861000,324000,324000,324500,324000,75
|
|
20240117,114200,1810529500,323500,323500,324000,323500,117
|
|
20240117,114100,1772640000,324000,324000,324000,324000,14
|
|
20240117,114000,1768104000,324000,324000,324500,324000,26
|
|
20240117,113900,1759679500,324500,323500,324500,323500,143
|
|
20240117,113800,1713350500,324000,324000,324000,324000,24
|
|
20240117,113700,1705574500,324000,324000,324000,324000,6
|
|
20240117,113600,1703630500,323500,323500,324000,323500,13
|
|
20240117,113500,1699424000,323500,324000,324000,323500,7
|
|
20240117,113400,1697158500,323500,323500,324000,323500,8
|
|
20240117,113300,1694570000,324000,324000,324000,324000,6
|
|
20240117,113200,1692626000,324000,324500,324500,323500,15
|
|
20240117,113100,1687770500,323500,325000,325000,323500,169
|
|
20240117,113000,1632997000,325000,325000,325000,325000,2
|
|
20240117,112900,1632347000,325000,325000,325000,324500,165
|
|
20240117,112800,1578726500,325000,325000,325500,325000,136
|
|
20240117,112700,1534523500,325500,325500,325500,325000,140
|
|
20240117,112600,1488955500,325500,326000,326000,325500,7
|
|
20240117,112500,1486675500,326000,326000,326000,325500,11
|
|
20240117,112400,1483094000,325500,325500,325500,325500,1
|
|
20240117,112300,1482768500,326000,326000,326000,325500,6
|
|
20240117,112200,1480814000,325500,326000,326000,325500,3
|
|
20240117,112100,1479837000,326000,326000,326000,325500,6
|
|
20240117,112000,1477883000,326000,326000,326000,325500,16
|
|
20240117,111900,1472671500,326000,326500,326500,325500,9
|
|
20240117,111800,1469738000,326500,325500,326500,325500,18
|
|
20240117,111700,1463878000,326500,326500,326500,325500,64
|
|
20240117,111600,1443022500,326000,326000,326500,326000,16
|
|
20240117,111500,1437804500,326500,326500,326500,326000,4
|
|
20240117,111400,1436499000,326500,326000,326500,326000,5
|
|
20240117,111300,1434868000,326500,326500,326500,326500,3
|
|
20240117,111200,1433888500,326500,326000,326500,326000,5
|
|
20240117,111100,1432258000,326500,326000,326500,326000,10
|
|
20240117,111000,1428997000,326500,326000,326500,326000,16
|
|
20240117,110900,1423780000,326000,325500,326000,325500,50
|
|
20240117,110800,1407482500,325500,326000,326000,325500,5
|
|
20240117,110700,1405853500,326000,326000,326000,326000,18
|
|
20240117,110600,1399985500,326000,325500,326000,325500,11
|
|
20240117,110500,1396401000,326000,326000,326000,326000,10
|
|
20240117,110400,1393141000,325500,325500,325500,325500,2
|
|
20240117,110300,1392490000,326000,325500,326000,325500,46
|
|
20240117,110200,1377496500,326000,326000,326000,325500,7
|
|
20240117,110100,1375216500,326000,326000,326000,325500,108
|
|
20240117,110000,1340058500,326000,326000,326000,325500,7
|
|
20240117,105900,1337778000,326000,326000,326000,326000,22
|
|
20240117,105800,1330606000,326000,326000,326500,326000,14
|
|
20240117,105700,1326041500,326500,326500,326500,326000,8
|
|
20240117,105600,1323431500,326500,326000,326500,325500,42
|
|
20240117,105500,1309738500,326000,326000,326000,325500,73
|
|
20240117,105400,1285941500,326500,326500,326500,326500,8
|
|
20240117,105300,1283329500,326500,326500,326500,326500,5
|
|
20240117,105200,1281697000,326500,326500,326500,326000,9
|
|
20240117,105100,1278760500,326500,326000,326500,326000,6
|
|
20240117,105000,1276802500,326000,325500,326000,325500,67
|
|
20240117,104900,1254962500,325500,325500,325500,325500,19
|
|
20240117,104800,1248778000,325500,326000,326000,325500,34
|
|
20240117,104700,1237710500,326000,326000,326000,325500,12
|
|
20240117,104600,1233799000,325500,326000,326000,325500,10
|
|
20240117,104500,1230542000,326000,326000,326000,325500,173
|
|
20240117,104400,1174175000,326000,326500,326500,326000,9
|
|
20240117,104300,1171240500,326500,326000,326500,326000,6
|
|
20240117,104200,1169283000,326500,326500,326500,326500,4
|
|
20240117,104100,1167977000,326500,326500,326500,326000,64
|
|
20240117,104000,1147083000,326500,326500,326500,326500,15
|
|
20240117,103900,1142185500,326500,326500,326500,326500,2
|
|
20240117,103800,1141532500,326500,326500,326500,326000,7
|
|
20240117,103700,1139248500,326500,326000,326500,326000,11
|
|
20240117,103600,1135662000,325500,326000,326000,325500,103
|
|
20240117,103500,1102084500,326000,326000,326000,325500,17
|
|
20240117,103400,1096545000,326000,326000,326000,325500,22
|
|
20240117,103300,1089376500,326000,326000,326000,325500,23
|
|
20240117,103200,1081885000,326000,326000,326000,326000,9
|
|
20240117,103100,1078951000,326000,325500,326000,325500,11
|
|
20240117,103000,1075370000,325500,326000,326000,325500,6
|
|
20240117,102900,1073416500,326000,326000,326000,326000,15
|
|
20240117,102800,1068526500,326000,326000,326000,326000,12
|
|
20240117,102700,1064614500,326000,326000,326000,325500,6
|
|
20240117,102600,1062660000,326000,326000,326000,326000,3
|
|
20240117,102500,1061682000,326000,326000,326000,325500,16
|
|
20240117,102400,1056467500,326000,326000,326000,325500,9
|
|
20240117,102300,1053536000,326000,326000,326000,326000,4
|
|
20240117,102200,1052232000,325500,325500,326000,325500,9
|
|
20240117,102100,1049299500,326000,326000,326000,326000,19
|
|
20240117,102000,1043105500,326000,326000,326000,326000,40
|
|
20240117,101900,1030065500,326000,326000,326000,325500,23
|
|
20240117,101800,1022574000,326000,326000,326000,326000,6
|
|
20240117,101700,1020618000,326000,325500,326000,325500,15
|
|
20240117,101600,1015734000,325500,326000,326000,325500,35
|
|
20240117,101500,1004327000,326500,326500,326500,326000,10
|
|
20240117,101400,1001065000,326500,326500,326500,326500,5
|
|
20240117,101300,999432500,326500,326500,326500,326000,5
|
|
20240117,101200,997801500,326500,327000,327000,326500,11
|
|
20240117,101100,994208500,326000,326000,326000,325500,23
|
|
20240117,101000,986712500,326000,326000,327000,326000,22
|
|
20240117,100900,979539500,325500,326500,327000,325500,31
|
|
20240117,100800,969417500,325500,326500,326500,325500,234
|
|
20240117,100700,893101000,326500,327500,327500,326500,14
|
|
20240117,100600,888523500,327000,327000,327000,327000,22
|
|
20240117,100500,881329500,327000,327500,327500,326500,23
|
|
20240117,100400,873809500,327000,328500,328500,327000,34
|
|
20240117,100300,862664000,329000,330500,331000,329000,119
|
|
20240117,100200,823477000,331500,331500,331500,329500,45
|
|
20240117,100100,808603500,331500,331500,331500,330000,33
|
|
20240117,100000,797678000,331500,331000,331500,330000,41
|
|
20240117,095900,784103000,331000,330500,331000,330000,34
|
|
20240117,095800,772852500,330500,331000,331500,330500,56
|
|
20240117,095700,754326500,331000,330000,331000,329500,37
|
|
20240117,095600,742093500,330000,328500,330000,328500,20
|
|
20240117,095500,735510000,328000,328500,328500,327500,45
|
|
20240117,095400,720738500,326500,328000,328500,326500,47
|
|
20240117,095300,705338000,327500,327000,327500,326500,26
|
|
20240117,095200,696834000,327000,327000,327000,327000,2
|
|
20240117,095100,696180000,327500,327500,327500,326500,23
|
|
20240117,095000,688659000,327500,327500,327500,327000,17
|
|
20240117,094900,683096000,327500,327500,328000,326500,59
|
|
20240117,094800,663771000,328000,328000,328000,327500,11
|
|
20240117,094700,660166500,328000,328000,328000,327500,11
|
|
20240117,094600,656560500,328000,327500,328000,327500,7
|
|
20240117,094500,654266500,328000,328500,328500,328000,20
|
|
20240117,094400,647700000,328500,328000,328500,327500,74
|
|
20240117,094300,623435000,328000,327000,328000,327000,19
|
|
20240117,094200,617214500,328000,327500,328500,326500,33
|
|
20240117,094100,606411000,327500,326500,327500,326500,10
|
|
20240117,094000,603141000,326500,326500,326500,326000,16
|
|
20240117,093900,597918500,326500,326500,326500,326500,12
|
|
20240117,093800,594000500,326500,326000,326500,326000,37
|
|
20240117,093700,581936000,326500,326500,326500,326500,11
|
|
20240117,093600,578344500,326500,326000,326500,326000,50
|
|
20240117,093500,562042500,326000,325500,326000,325500,18
|
|
20240117,093400,556180500,325500,325500,326000,325500,20
|
|
20240117,093300,549669000,326000,326000,326000,326000,20
|
|
20240117,093200,543149000,325500,326000,326000,325500,15
|
|
20240117,093100,538263000,326000,326000,326000,325500,12
|
|
20240117,093000,534352000,326000,326000,326000,325500,6
|
|
20240117,092900,532397000,326000,325500,326000,325500,18
|
|
20240117,092800,526533500,326000,326000,327500,326000,19
|
|
20240117,092700,520338000,326000,326500,326500,326000,38
|
|
20240117,092600,507948500,326500,327000,327000,326500,13
|
|
20240117,092500,503700000,327500,326500,327500,326500,45
|
|
20240117,092400,489002000,326500,326500,326500,326000,39
|
|
20240117,092300,476269500,326500,326000,326500,326000,8
|
|
20240117,092200,473658500,326500,326000,326500,325500,26
|
|
20240117,092100,465182000,326000,326000,326000,326000,26
|
|
20240117,092000,456706000,326500,326500,326500,326000,176
|
|
20240117,091900,399276500,326500,327500,327500,326500,155
|
|
20240117,091800,348593500,327500,327500,327500,327000,11
|
|
20240117,091700,344993500,327500,327000,327500,327000,2
|
|
20240117,091600,344339000,327000,327000,327000,327000,10
|
|
20240117,091500,341069000,327000,328000,328000,327000,194
|
|
20240117,091400,277573000,327500,327500,327500,327500,0
|
|
20240117,091300,277573000,327500,327500,327500,327500,15
|
|
20240117,091200,272660500,327500,328000,328500,327500,178
|
|
20240117,091100,214314500,328000,328000,328000,328000,35
|
|
20240117,091000,202834500,328000,329000,329000,328000,107
|
|
20240117,090900,167711500,329000,328500,329000,328000,133
|
|
20240117,090800,124051000,329000,329000,329000,329000,0
|
|
20240117,090700,124051000,329000,329000,329000,328500,12
|
|
20240117,090600,120105500,328500,328500,328500,328500,8
|
|
20240117,090500,117477500,328500,329500,329500,328500,99
|
|
20240117,090400,84932000,329000,330000,330000,329000,23
|
|
20240117,090300,77360000,330000,330000,330000,329000,47
|
|
20240117,090200,61852000,329000,328000,330500,328000,49
|
|
20240117,090100,45758500,328000,330500,330500,327000,54
|
|
20240117,090000,28011500,333000,334000,334000,331000,84
|