729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,210600,3314025000,321000,321000,321000,321000,753
|
|
20240118,210500,3314025000,321000,321000,321000,321000,0
|
|
20240118,210400,3314025000,321000,321000,321000,321000,0
|
|
20240118,210300,3314025000,321000,321000,321000,321000,0
|
|
20240118,210200,3314025000,321000,321000,321000,321000,0
|
|
20240118,210100,3314025000,321000,321000,321000,321000,0
|
|
20240118,210000,3314025000,321000,321000,321000,321000,0
|
|
20240118,205900,3314025000,321000,321000,321000,321000,0
|
|
20240118,205800,3314025000,321000,321000,321000,321000,0
|
|
20240118,205700,3314025000,321000,321000,321000,321000,0
|
|
20240118,205600,3314025000,321000,321000,321000,321000,0
|
|
20240118,205500,3314025000,321000,321000,321000,321000,0
|
|
20240118,205400,3314025000,321000,321000,321000,321000,0
|
|
20240118,205300,3314025000,321000,321000,321000,321000,0
|
|
20240118,205200,3314025000,321000,321000,321000,321000,0
|
|
20240118,205100,3314025000,321000,321000,321000,321000,0
|
|
20240118,205000,3314025000,321000,321000,321000,321000,0
|
|
20240118,204900,3314025000,321000,321000,321000,321000,0
|
|
20240118,204800,3314025000,321000,321000,321000,321000,0
|
|
20240118,204700,3314025000,321000,321000,321000,321000,0
|
|
20240118,204600,3314025000,321000,321000,321000,321000,0
|
|
20240118,204500,3314025000,321000,321000,321000,321000,0
|
|
20240118,204400,3314025000,321000,321000,321000,321000,0
|
|
20240118,204300,3314025000,321000,321000,321000,321000,0
|
|
20240118,204200,3314025000,321000,321000,321000,321000,0
|
|
20240118,204100,3314025000,321000,321000,321000,321000,0
|
|
20240118,204000,3314025000,321000,321000,321000,321000,0
|
|
20240118,203900,3314025000,321000,321000,321000,321000,0
|
|
20240118,203800,3314025000,321000,321000,321000,321000,0
|
|
20240118,203700,3314025000,321000,321000,321000,321000,0
|
|
20240118,203600,3314025000,321000,321000,321000,321000,753
|
|
20240118,203500,3314025000,321000,321000,321000,321000,0
|
|
20240118,203400,3314025000,321000,321000,321000,321000,0
|
|
20240118,203300,3314025000,321000,321000,321000,321000,0
|
|
20240118,203200,3314025000,321000,321000,321000,321000,0
|
|
20240118,203100,3314025000,321000,321000,321000,321000,0
|
|
20240118,203000,3314025000,321000,321000,321000,321000,0
|
|
20240118,202900,3314025000,321000,321000,321000,321000,0
|
|
20240118,202800,3314025000,321000,321000,321000,321000,0
|
|
20240118,202700,3314025000,321000,321000,321000,321000,0
|
|
20240118,202600,3314025000,321000,321000,321000,321000,0
|
|
20240118,202500,3314025000,321000,321000,321000,321000,0
|
|
20240118,202400,3314025000,321000,321000,321000,321000,0
|
|
20240118,202300,3314025000,321000,321000,321000,321000,0
|
|
20240118,202200,3314025000,321000,321000,321000,321000,0
|
|
20240118,202100,3314025000,321000,321000,321000,321000,0
|
|
20240118,202000,3314025000,321000,321000,321000,321000,0
|
|
20240118,201900,3314025000,321000,321000,321000,321000,0
|
|
20240118,201800,3314025000,321000,321000,321000,321000,0
|
|
20240118,201700,3314025000,321000,321000,321000,321000,0
|
|
20240118,201600,3314025000,321000,321000,321000,321000,0
|
|
20240118,201500,3314025000,321000,321000,321000,321000,0
|
|
20240118,201400,3314025000,321000,321000,321000,321000,0
|
|
20240118,201300,3314025000,321000,321000,321000,321000,0
|
|
20240118,201200,3314025000,321000,321000,321000,321000,0
|
|
20240118,201100,3314025000,321000,321000,321000,321000,0
|
|
20240118,201000,3314025000,321000,321000,321000,321000,0
|
|
20240118,200900,3314025000,321000,321000,321000,321000,0
|
|
20240118,200800,3314025000,321000,321000,321000,321000,0
|
|
20240118,200700,3314025000,321000,321000,321000,321000,0
|
|
20240118,200600,3314025000,321000,321000,321000,321000,753
|
|
20240118,200500,3314025000,321000,321000,321000,321000,0
|
|
20240118,200400,3314025000,321000,321000,321000,321000,0
|
|
20240118,200300,3314025000,321000,321000,321000,321000,0
|
|
20240118,200200,3314025000,321000,321000,321000,321000,0
|
|
20240118,200100,3314025000,321000,321000,321000,321000,0
|
|
20240118,200000,3314025000,321000,321000,321000,321000,0
|
|
20240118,195900,3314025000,321000,321000,321000,321000,0
|
|
20240118,195800,3314025000,321000,321000,321000,321000,0
|
|
20240118,195700,3314025000,321000,321000,321000,321000,0
|
|
20240118,195600,3314025000,321000,321000,321000,321000,0
|
|
20240118,195500,3314025000,321000,321000,321000,321000,0
|
|
20240118,195400,3314025000,321000,321000,321000,321000,0
|
|
20240118,195300,3314025000,321000,321000,321000,321000,0
|
|
20240118,195200,3314025000,321000,321000,321000,321000,0
|
|
20240118,195100,3314025000,321000,321000,321000,321000,0
|
|
20240118,195000,3314025000,321000,321000,321000,321000,0
|
|
20240118,194900,3314025000,321000,321000,321000,321000,0
|
|
20240118,194800,3314025000,321000,321000,321000,321000,0
|
|
20240118,194700,3314025000,321000,321000,321000,321000,0
|
|
20240118,194600,3314025000,321000,321000,321000,321000,0
|
|
20240118,194500,3314025000,321000,321000,321000,321000,0
|
|
20240118,194400,3314025000,321000,321000,321000,321000,0
|
|
20240118,194300,3314025000,321000,321000,321000,321000,0
|
|
20240118,194200,3314025000,321000,321000,321000,321000,0
|
|
20240118,194100,3314025000,321000,321000,321000,321000,0
|
|
20240118,194000,3314025000,321000,321000,321000,321000,0
|
|
20240118,193900,3314025000,321000,321000,321000,321000,0
|
|
20240118,193800,3314025000,321000,321000,321000,321000,0
|
|
20240118,193700,3314025000,321000,321000,321000,321000,0
|
|
20240118,193600,3314025000,321000,321000,321000,321000,753
|
|
20240118,193500,3314025000,321000,321000,321000,321000,0
|
|
20240118,193400,3314025000,321000,321000,321000,321000,0
|
|
20240118,193300,3314025000,321000,321000,321000,321000,0
|
|
20240118,193200,3314025000,321000,321000,321000,321000,0
|
|
20240118,193100,3314025000,321000,321000,321000,321000,0
|
|
20240118,193000,3314025000,321000,321000,321000,321000,0
|
|
20240118,192900,3314025000,321000,321000,321000,321000,0
|
|
20240118,192800,3314025000,321000,321000,321000,321000,0
|
|
20240118,192700,3314025000,321000,321000,321000,321000,0
|
|
20240118,192600,3314025000,321000,321000,321000,321000,0
|
|
20240118,192500,3314025000,321000,321000,321000,321000,0
|
|
20240118,192400,3314025000,321000,321000,321000,321000,0
|
|
20240118,192300,3314025000,321000,321000,321000,321000,0
|
|
20240118,192200,3314025000,321000,321000,321000,321000,0
|
|
20240118,192100,3314025000,321000,321000,321000,321000,0
|
|
20240118,192000,3314025000,321000,321000,321000,321000,0
|
|
20240118,191900,3314025000,321000,321000,321000,321000,0
|
|
20240118,191800,3314025000,321000,321000,321000,321000,0
|
|
20240118,191700,3314025000,321000,321000,321000,321000,0
|
|
20240118,191600,3314025000,321000,321000,321000,321000,0
|
|
20240118,191500,3314025000,321000,321000,321000,321000,0
|
|
20240118,191400,3314025000,321000,321000,321000,321000,0
|
|
20240118,191300,3314025000,321000,321000,321000,321000,0
|
|
20240118,191200,3314025000,321000,321000,321000,321000,0
|
|
20240118,191100,3314025000,321000,321000,321000,321000,0
|
|
20240118,191000,3314025000,321000,321000,321000,321000,0
|
|
20240118,190900,3314025000,321000,321000,321000,321000,0
|
|
20240118,190800,3314025000,321000,321000,321000,321000,0
|
|
20240118,190700,3314025000,321000,321000,321000,321000,0
|
|
20240118,190600,3314025000,321000,321000,321000,321000,753
|
|
20240118,190500,3314025000,321000,321000,321000,321000,0
|
|
20240118,190400,3314025000,321000,321000,321000,321000,0
|
|
20240118,190300,3314025000,321000,321000,321000,321000,0
|
|
20240118,190200,3314025000,321000,321000,321000,321000,0
|
|
20240118,190100,3314025000,321000,321000,321000,321000,0
|
|
20240118,190000,3314025000,321000,321000,321000,321000,0
|
|
20240118,185900,3314025000,321000,321000,321000,321000,0
|
|
20240118,185800,3314025000,321000,321000,321000,321000,0
|
|
20240118,185700,3314025000,321000,321000,321000,321000,0
|
|
20240118,185600,3314025000,321000,321000,321000,321000,0
|
|
20240118,185500,3314025000,321000,321000,321000,321000,0
|
|
20240118,185400,3314025000,321000,321000,321000,321000,0
|
|
20240118,185300,3314025000,321000,321000,321000,321000,0
|
|
20240118,185200,3314025000,321000,321000,321000,321000,0
|
|
20240118,185100,3314025000,321000,321000,321000,321000,0
|
|
20240118,185000,3314025000,321000,321000,321000,321000,0
|
|
20240118,184900,3314025000,321000,321000,321000,321000,0
|
|
20240118,184800,3314025000,321000,321000,321000,321000,0
|
|
20240118,184700,3314025000,321000,321000,321000,321000,0
|
|
20240118,184600,3314025000,321000,321000,321000,321000,0
|
|
20240118,184500,3314025000,321000,321000,321000,321000,0
|
|
20240118,184400,3314025000,321000,321000,321000,321000,0
|
|
20240118,184300,3314025000,321000,321000,321000,321000,0
|
|
20240118,184200,3314025000,321000,321000,321000,321000,0
|
|
20240118,184100,3314025000,321000,321000,321000,321000,0
|
|
20240118,184000,3314025000,321000,321000,321000,321000,0
|
|
20240118,183900,3314025000,321000,321000,321000,321000,0
|
|
20240118,183800,3314025000,321000,321000,321000,321000,0
|
|
20240118,183700,3314025000,321000,321000,321000,321000,0
|
|
20240118,183600,3314025000,321000,321000,321000,321000,753
|
|
20240118,183500,3314025000,321000,321000,321000,321000,0
|
|
20240118,183400,3314025000,321000,321000,321000,321000,0
|
|
20240118,183300,3314025000,321000,321000,321000,321000,0
|
|
20240118,183200,3314025000,321000,321000,321000,321000,0
|
|
20240118,183100,3314025000,321000,321000,321000,321000,0
|
|
20240118,183000,3314025000,321000,321000,321000,321000,0
|
|
20240118,182900,3314025000,321000,321000,321000,321000,0
|
|
20240118,182800,3314025000,321000,321000,321000,321000,0
|
|
20240118,182700,3314025000,321000,321000,321000,321000,0
|
|
20240118,182600,3314025000,321000,321000,321000,321000,0
|
|
20240118,182500,3314025000,321000,321000,321000,321000,0
|
|
20240118,182400,3314025000,321000,321000,321000,321000,0
|
|
20240118,182300,3314025000,321000,321000,321000,321000,0
|
|
20240118,182200,3314025000,321000,321000,321000,321000,0
|
|
20240118,182100,3314025000,321000,321000,321000,321000,0
|
|
20240118,182000,3314025000,321000,321000,321000,321000,0
|
|
20240118,181900,3314025000,321000,321000,321000,321000,0
|
|
20240118,181800,3314025000,321000,321000,321000,321000,0
|
|
20240118,181700,3314025000,321000,321000,321000,321000,0
|
|
20240118,181600,3314025000,321000,321000,321000,321000,0
|
|
20240118,181500,3314025000,321000,321000,321000,321000,0
|
|
20240118,181400,3314025000,321000,321000,321000,321000,0
|
|
20240118,181300,3314025000,321000,321000,321000,321000,0
|
|
20240118,181200,3314025000,321000,321000,321000,321000,0
|
|
20240118,181100,3314025000,321000,321000,321000,321000,0
|
|
20240118,181000,3314025000,321000,321000,321000,321000,0
|
|
20240118,180900,3314025000,321000,321000,321000,321000,0
|
|
20240118,180800,3314025000,321000,321000,321000,321000,0
|
|
20240118,180700,3314025000,321000,321000,321000,321000,0
|
|
20240118,180600,3314025000,321000,321000,321000,321000,753
|
|
20240118,180500,3314025000,321000,321000,321000,321000,0
|
|
20240118,180400,3314025000,321000,321000,321000,321000,0
|
|
20240118,180300,3314025000,321000,321000,321000,321000,0
|
|
20240118,180200,3314025000,321000,321000,321000,321000,0
|
|
20240118,180100,3314025000,321000,321000,321000,321000,0
|
|
20240118,180000,3314025000,321000,321000,321000,321000,0
|
|
20240118,175900,3314025000,321000,321000,321000,321000,0
|
|
20240118,175800,3314025000,321000,321000,321000,321000,0
|
|
20240118,175700,3314025000,321000,321000,321000,321000,0
|
|
20240118,175600,3314025000,321000,321000,321000,321000,0
|
|
20240118,175500,3314025000,321000,321000,321000,321000,0
|
|
20240118,175400,3314025000,321000,321000,321000,321000,0
|
|
20240118,175300,3314025000,321000,321000,321000,321000,0
|
|
20240118,175200,3314025000,321000,321000,321000,321000,0
|
|
20240118,175100,3314025000,321000,321000,321000,321000,0
|
|
20240118,175000,3314025000,321000,321000,321000,321000,0
|
|
20240118,174900,3314025000,321000,321000,321000,321000,0
|
|
20240118,174800,3314025000,321000,321000,321000,321000,0
|
|
20240118,174700,3314025000,321000,321000,321000,321000,0
|
|
20240118,174600,3314025000,321000,321000,321000,321000,0
|
|
20240118,174500,3314025000,321000,321000,321000,321000,0
|
|
20240118,174400,3314025000,321000,321000,321000,321000,0
|
|
20240118,174300,3314025000,321000,321000,321000,321000,0
|
|
20240118,174200,3314025000,321000,321000,321000,321000,0
|
|
20240118,174100,3314025000,321000,321000,321000,321000,0
|
|
20240118,174000,3314025000,321000,321000,321000,321000,0
|
|
20240118,173900,3314025000,321000,321000,321000,321000,0
|
|
20240118,173800,3314025000,321000,321000,321000,321000,0
|
|
20240118,173700,3314025000,321000,321000,321000,321000,0
|
|
20240118,173600,3314025000,321000,321000,321000,321000,753
|
|
20240118,173500,3314025000,321000,321000,321000,321000,0
|
|
20240118,173400,3314025000,321000,321000,321000,321000,0
|
|
20240118,173300,3314025000,321000,321000,321000,321000,0
|
|
20240118,173200,3314025000,321000,321000,321000,321000,0
|
|
20240118,173100,3314025000,321000,321000,321000,321000,0
|
|
20240118,173000,3314025000,321000,321000,321000,321000,0
|
|
20240118,172900,3314025000,321000,321000,321000,321000,0
|
|
20240118,172800,3314025000,321000,321000,321000,321000,0
|
|
20240118,172700,3314025000,321000,321000,321000,321000,0
|
|
20240118,172600,3314025000,321000,321000,321000,321000,0
|
|
20240118,172500,3314025000,321000,321000,321000,321000,0
|
|
20240118,172400,3314025000,321000,321000,321000,321000,0
|
|
20240118,172300,3314025000,321000,321000,321000,321000,0
|
|
20240118,172200,3314025000,321000,321000,321000,321000,0
|
|
20240118,172100,3314025000,321000,321000,321000,321000,0
|
|
20240118,172000,3314025000,321000,321000,321000,321000,0
|
|
20240118,171900,3314025000,321000,321000,321000,321000,0
|
|
20240118,171800,3314025000,321000,321000,321000,321000,0
|
|
20240118,171700,3314025000,321000,321000,321000,321000,0
|
|
20240118,171600,3314025000,321000,321000,321000,321000,0
|
|
20240118,171500,3314025000,321000,321000,321000,321000,0
|
|
20240118,171400,3314025000,321000,321000,321000,321000,0
|
|
20240118,171300,3314025000,321000,321000,321000,321000,0
|
|
20240118,171200,3314025000,321000,321000,321000,321000,0
|
|
20240118,171100,3314025000,321000,321000,321000,321000,0
|
|
20240118,171000,3314025000,321000,321000,321000,321000,0
|
|
20240118,170900,3314025000,321000,321000,321000,321000,0
|
|
20240118,170800,3314025000,321000,321000,321000,321000,0
|
|
20240118,170700,3314025000,321000,321000,321000,321000,0
|
|
20240118,170600,3314025000,321000,321000,321000,321000,753
|
|
20240118,170500,3314025000,321000,321000,321000,321000,0
|
|
20240118,170400,3314025000,321000,321000,321000,321000,0
|
|
20240118,170300,3314025000,321000,321000,321000,321000,0
|
|
20240118,170200,3314025000,321000,321000,321000,321000,0
|
|
20240118,170100,3314025000,321000,321000,321000,321000,0
|
|
20240118,170000,3314025000,321000,321000,321000,321000,0
|
|
20240118,165900,3314025000,321000,321000,321000,321000,0
|
|
20240118,165800,3314025000,321000,321000,321000,321000,0
|
|
20240118,165700,3314025000,321000,321000,321000,321000,0
|
|
20240118,165600,3314025000,321000,321000,321000,321000,0
|
|
20240118,165500,3314025000,321000,321000,321000,321000,0
|
|
20240118,165400,3314025000,321000,321000,321000,321000,0
|
|
20240118,165300,3314025000,321000,321000,321000,321000,0
|
|
20240118,165200,3314025000,321000,321000,321000,321000,0
|
|
20240118,165100,3314025000,321000,321000,321000,321000,0
|
|
20240118,165000,3314025000,321000,321000,321000,321000,0
|
|
20240118,164900,3314025000,321000,321000,321000,321000,0
|
|
20240118,164800,3314025000,321000,321000,321000,321000,0
|
|
20240118,164700,3314025000,321000,321000,321000,321000,0
|
|
20240118,164600,3314025000,321000,321000,321000,321000,0
|
|
20240118,164500,3314025000,321000,321000,321000,321000,0
|
|
20240118,164400,3314025000,321000,321000,321000,321000,0
|
|
20240118,164300,3314025000,321000,321000,321000,321000,0
|
|
20240118,164200,3314025000,321000,321000,321000,321000,0
|
|
20240118,164100,3314025000,321000,321000,321000,321000,0
|
|
20240118,164000,3314025000,321000,321000,321000,321000,0
|
|
20240118,163900,3314025000,321000,321000,321000,321000,0
|
|
20240118,163800,3314025000,321000,321000,321000,321000,0
|
|
20240118,163700,3314025000,321000,321000,321000,321000,0
|
|
20240118,163600,3314025000,321000,321000,321000,321000,753
|
|
20240118,163500,3314025000,321000,321000,321000,321000,0
|
|
20240118,163400,3314025000,321000,321000,321000,321000,0
|
|
20240118,163300,3314025000,321000,321000,321000,321000,0
|
|
20240118,163200,3314025000,321000,321000,321000,321000,0
|
|
20240118,163100,3314025000,321000,321000,321000,321000,0
|
|
20240118,163000,3314025000,321000,321000,321000,321000,0
|
|
20240118,162900,3314025000,321000,321000,321000,321000,0
|
|
20240118,162800,3314025000,321000,321000,321000,321000,0
|
|
20240118,162700,3314025000,321000,321000,321000,321000,0
|
|
20240118,162600,3314025000,321000,321000,321000,321000,0
|
|
20240118,162500,3314025000,321000,321000,321000,321000,0
|
|
20240118,162400,3314025000,321000,321000,321000,321000,0
|
|
20240118,162300,3314025000,321000,321000,321000,321000,0
|
|
20240118,162200,3314025000,321000,321000,321000,321000,0
|
|
20240118,162100,3314025000,321000,321000,321000,321000,0
|
|
20240118,162000,3314025000,321000,321000,321000,321000,0
|
|
20240118,161900,3314025000,321000,321000,321000,321000,0
|
|
20240118,161800,3314025000,321000,321000,321000,321000,0
|
|
20240118,161700,3314025000,321000,321000,321000,321000,0
|
|
20240118,161600,3314025000,321000,321000,321000,321000,0
|
|
20240118,161500,3314025000,321000,321000,321000,321000,0
|
|
20240118,161400,3314025000,321000,321000,321000,321000,0
|
|
20240118,161300,3314025000,321000,321000,321000,321000,0
|
|
20240118,161200,3314025000,321000,321000,321000,321000,0
|
|
20240118,161100,3314025000,321000,321000,321000,321000,0
|
|
20240118,161000,3314025000,321000,321000,321000,321000,0
|
|
20240118,160900,3314025000,321000,321000,321000,321000,0
|
|
20240118,160800,3314025000,321000,321000,321000,321000,0
|
|
20240118,160700,3314025000,321000,321000,321000,321000,0
|
|
20240118,160600,3314025000,321000,321000,321000,321000,753
|
|
20240118,160500,3314025000,321000,321000,321000,321000,0
|
|
20240118,160400,3314025000,321000,321000,321000,321000,0
|
|
20240118,160300,3314025000,321000,321000,321000,321000,0
|
|
20240118,160200,3314025000,321000,321000,321000,321000,0
|
|
20240118,160100,3314025000,321000,321000,321000,321000,0
|
|
20240118,160000,3314025000,321000,321000,321000,321000,0
|
|
20240118,155900,3314025000,321000,321000,321000,321000,0
|
|
20240118,155800,3314025000,321000,321000,321000,321000,0
|
|
20240118,155700,3314025000,321000,321000,321000,321000,0
|
|
20240118,155600,3314025000,321000,321000,321000,321000,0
|
|
20240118,155500,3314025000,321000,321000,321000,321000,0
|
|
20240118,155400,3314025000,321000,321000,321000,321000,0
|
|
20240118,155300,3314025000,321000,321000,321000,321000,0
|
|
20240118,155200,3314025000,321000,321000,321000,321000,0
|
|
20240118,155100,3314025000,321000,321000,321000,321000,0
|
|
20240118,155000,3314025000,321000,321000,321000,321000,0
|
|
20240118,154900,3314025000,321000,321000,321000,321000,0
|
|
20240118,154800,3314025000,321000,321000,321000,321000,0
|
|
20240118,154700,3314025000,321000,321000,321000,321000,0
|
|
20240118,154600,3314025000,321000,321000,321000,321000,0
|
|
20240118,154500,3314025000,321000,321000,321000,321000,0
|
|
20240118,154400,3314025000,321000,321000,321000,321000,0
|
|
20240118,154300,3314025000,321000,321000,321000,321000,0
|
|
20240118,154200,3314025000,321000,321000,321000,321000,0
|
|
20240118,154100,3314025000,321000,321000,321000,321000,0
|
|
20240118,154000,3314025000,321000,321000,321000,321000,0
|
|
20240118,153900,3314025000,321000,321000,321000,321000,0
|
|
20240118,153800,3314025000,321000,321000,321000,321000,0
|
|
20240118,153700,3314025000,321000,321000,321000,321000,0
|
|
20240118,153600,3314025000,321000,321000,321000,321000,753
|
|
20240118,153500,3314025000,321000,321000,321000,321000,0
|
|
20240118,153400,3314025000,321000,321000,321000,321000,0
|
|
20240118,153300,3314025000,321000,321000,321000,321000,0
|
|
20240118,153200,3314025000,321000,321000,321000,321000,0
|
|
20240118,153100,3314025000,321000,321000,321000,321000,0
|
|
20240118,153000,3314025000,321000,321000,321000,321000,753
|
|
20240118,152900,3072312000,321000,321000,321000,321000,0
|
|
20240118,152800,3072312000,321000,321000,321000,321000,0
|
|
20240118,152700,3072312000,321000,321000,321000,321000,0
|
|
20240118,152600,3072312000,321000,321000,321000,321000,0
|
|
20240118,152500,3072312000,321000,321000,321000,321000,0
|
|
20240118,152400,3072312000,321000,321000,321000,321000,0
|
|
20240118,152300,3072312000,321000,321000,321000,321000,0
|
|
20240118,152200,3072312000,321000,321000,321000,321000,0
|
|
20240118,152100,3072312000,321000,321000,321000,321000,0
|
|
20240118,152000,3072312000,321000,321000,321000,321000,0
|
|
20240118,151900,3072312000,321000,321500,322000,321000,60
|
|
20240118,151800,3053012000,321500,322000,322500,321500,16
|
|
20240118,151700,3047860000,322500,321500,322500,321500,38
|
|
20240118,151600,3035631500,322500,322000,322500,322000,9
|
|
20240118,151500,3032731000,321500,321500,321500,321500,134
|
|
20240118,151400,2989650000,322000,322000,322000,322000,15
|
|
20240118,151300,2984820000,322000,321500,322000,321500,43
|
|
20240118,151200,2970977500,322000,322000,322000,322000,26
|
|
20240118,151100,2962605500,321500,322000,322000,321500,64
|
|
20240118,151000,2942004500,322000,322000,322500,321500,10
|
|
20240118,150900,2938784000,321500,322000,322000,321500,35
|
|
20240118,150800,2927524000,322000,322000,322000,322000,11
|
|
20240118,150700,2923982000,322000,322000,322000,322000,1
|
|
20240118,150600,2923660000,322000,321500,322000,321500,14
|
|
20240118,150500,2919153500,322500,322000,322500,322000,29
|
|
20240118,150400,2909810000,321500,321500,321500,321500,1
|
|
20240118,150300,2909488500,322000,322000,322000,321500,30
|
|
20240118,150200,2899832000,321500,322000,322000,321500,9
|
|
20240118,150100,2896938000,322000,322000,322000,322000,1
|
|
20240118,150000,2896616000,321500,321000,322000,321000,34
|
|
20240118,145900,2885694500,321500,321500,322000,321000,47
|
|
20240118,145800,2870582000,321500,321500,321500,321500,8
|
|
20240118,145700,2868010000,321500,321500,321500,321000,15
|
|
20240118,145600,2863191500,322000,322500,322500,322000,22
|
|
20240118,145500,2856100000,322000,322000,322000,322000,16
|
|
20240118,145400,2850948000,322000,322000,322000,322000,17
|
|
20240118,145300,2845474000,321500,321500,322000,321500,9
|
|
20240118,145200,2842579000,321500,321000,322000,321000,12
|
|
20240118,145100,2838722000,321000,322000,322000,321000,4
|
|
20240118,145000,2837436000,321000,321500,322000,321000,50
|
|
20240118,144900,2821344500,321000,321000,321000,321000,0
|
|
20240118,144800,2821344500,321000,321000,321500,321000,19
|
|
20240118,144700,2815241000,321000,321500,321500,321000,2
|
|
20240118,144600,2814598500,321500,321000,321500,321000,15
|
|
20240118,144500,2809777500,321000,321500,321500,321000,14
|
|
20240118,144400,2805278000,321500,321500,322000,321500,9
|
|
20240118,144300,2802384000,321500,321000,321500,321000,63
|
|
20240118,144200,2782155000,320500,320500,320500,320500,1
|
|
20240118,144100,2781834500,320500,320000,320500,320000,123
|
|
20240118,144000,2742419000,320500,320000,320500,319500,19
|
|
20240118,143900,2736342500,320000,320000,320500,319500,24
|
|
20240118,143800,2728667500,320000,320000,320500,319500,38
|
|
20240118,143700,2716510500,320000,320000,320500,320000,50
|
|
20240118,143600,2700507000,320000,319500,320000,319500,17
|
|
20240118,143500,2695075000,319500,319500,320000,319500,29
|
|
20240118,143400,2685803500,319500,319500,320000,319500,38
|
|
20240118,143300,2673662000,320000,319500,320000,319500,28
|
|
20240118,143200,2664711000,319500,319500,320000,319500,25
|
|
20240118,143100,2656718500,319500,320000,320000,319500,13
|
|
20240118,143000,2652564000,319500,319500,320000,319500,29
|
|
20240118,142900,2643293500,319500,319500,320000,319500,30
|
|
20240118,142800,2633708000,319500,320000,320500,319500,30
|
|
20240118,142700,2624107000,320000,320000,320500,320000,59
|
|
20240118,142600,2605226500,320000,320000,320500,320000,18
|
|
20240118,142500,2599462500,320000,320000,320500,320000,12
|
|
20240118,142400,2595622000,320500,320000,320500,320000,44
|
|
20240118,142300,2581534000,320000,320000,320000,320000,7
|
|
20240118,142200,2579294000,320000,320000,320500,320000,38
|
|
20240118,142100,2567127000,320000,320500,320500,320000,20
|
|
20240118,142000,2560721000,320000,320500,320500,320000,23
|
|
20240118,141900,2553359500,320500,320000,320500,320000,19
|
|
20240118,141800,2547276000,320000,320500,320500,320000,11
|
|
20240118,141700,2543752500,320500,320500,320500,320500,18
|
|
20240118,141600,2537983500,320500,320500,321000,320000,28
|
|
20240118,141500,2529009000,320000,320000,320500,320000,23
|
|
20240118,141400,2521640500,320000,320500,320500,320000,90
|
|
20240118,141300,2492801000,320500,320500,321000,320000,37
|
|
20240118,141200,2480943000,320500,320500,320500,320500,16
|
|
20240118,141100,2475815000,320500,320500,320500,320000,11
|
|
20240118,141000,2472290000,321000,320500,321000,320000,39
|
|
20240118,140900,2459796000,320000,320500,320500,320000,26
|
|
20240118,140800,2451475500,320000,320000,320500,320000,16
|
|
20240118,140700,2446351000,320000,320500,320500,320000,21
|
|
20240118,140600,2439621000,320500,320500,321000,320500,29
|
|
20240118,140500,2430320000,320500,320500,320500,320500,23
|
|
20240118,140400,2422948500,320500,320500,321000,320500,18
|
|
20240118,140300,2417175500,320500,320500,321000,320500,28
|
|
20240118,140200,2408200500,320500,320500,321000,320500,22
|
|
20240118,140100,2401145000,320500,320500,321000,320500,19
|
|
20240118,140000,2395054000,321000,320500,321000,320500,38
|
|
20240118,135900,2382868000,320500,320500,321000,320500,20
|
|
20240118,135800,2376453000,320500,320500,321000,320500,21
|
|
20240118,135700,2369722000,320500,320500,321000,320500,26
|
|
20240118,135600,2361384500,320500,320000,320500,320000,34
|
|
20240118,135500,2350492000,320000,320500,320500,320000,123
|
|
20240118,135400,2311075000,320500,320500,321000,320500,18
|
|
20240118,135300,2305305500,320500,320500,321000,320500,35
|
|
20240118,135200,2294083500,320500,320500,321000,320500,12
|
|
20240118,135100,2290237000,320500,320500,321000,320500,29
|
|
20240118,135000,2280937000,320500,320500,321000,320500,13
|
|
20240118,134900,2276770000,320500,320500,321000,320500,26
|
|
20240118,134800,2268433000,320500,320500,321000,320500,28
|
|
20240118,134700,2259453500,320500,320500,320500,320500,19
|
|
20240118,134600,2253364000,320500,320500,321000,320500,26
|
|
20240118,134500,2245026000,320500,320500,321000,320500,19
|
|
20240118,134400,2238936000,320500,320500,321000,320500,36
|
|
20240118,134300,2227392500,320500,321000,321000,320500,22
|
|
20240118,134200,2220336000,321000,321000,321500,321000,31
|
|
20240118,134100,2210381000,321000,321500,321500,321000,33
|
|
20240118,134000,2199779500,321500,322000,322000,321500,37
|
|
20240118,133900,2187875500,322000,322000,322000,322000,22
|
|
20240118,133800,2180791500,322500,322000,322500,322000,11
|
|
20240118,133700,2177245000,322000,322500,322500,322000,23
|
|
20240118,133600,2169832500,322000,322000,322000,322000,8
|
|
20240118,133500,2167256500,322000,322000,322500,322000,19
|
|
20240118,133400,2161133500,322000,322500,323000,322000,12
|
|
20240118,133300,2157263500,322500,322500,322500,322500,7
|
|
20240118,133200,2155006000,322500,322500,323500,322500,66
|
|
20240118,133100,2133718000,322500,322500,323500,322500,13
|
|
20240118,133000,2129518000,323000,323000,323000,323000,17
|
|
20240118,132900,2124027000,322500,323500,323500,322500,149
|
|
20240118,132800,2075914500,323500,323000,323500,323000,8
|
|
20240118,132700,2073328000,324000,323500,324000,323000,45
|
|
20240118,132600,2058782000,323500,323500,323500,323500,3
|
|
20240118,132500,2057811500,323500,324000,324000,323500,11
|
|
20240118,132400,2054252000,324000,323500,324000,323500,9
|
|
20240118,132300,2051336500,323500,323500,324000,323500,9
|
|
20240118,132200,2048424000,323500,323500,323500,323500,6
|
|
20240118,132100,2046483000,323500,323000,323500,323000,21
|
|
20240118,132000,2039690000,323000,322500,323500,322500,19
|
|
20240118,131900,2033553000,323000,322500,323000,322500,6
|
|
20240118,131800,2031617500,323000,323000,323000,323000,33
|
|
20240118,131700,2020958500,322500,322500,322500,322500,5
|
|
20240118,131600,2019346000,323000,322500,323000,322500,28
|
|
20240118,131500,2010311500,322500,322500,322500,322500,5
|
|
20240118,131400,2008699000,322500,322500,323000,322000,24
|
|
20240118,131300,2000956500,322500,322000,322500,322000,12
|
|
20240118,131200,1997088500,322000,322000,322500,322000,16
|
|
20240118,131100,1991931000,322000,322500,322500,322000,17
|
|
20240118,131000,1986452000,322000,322000,322000,322000,3
|
|
20240118,130900,1985486000,322000,322000,322000,322000,7
|
|
20240118,130800,1983232000,322500,322000,322500,322000,8
|
|
20240118,130700,1980655500,322000,322000,322000,322000,4
|
|
20240118,130600,1979367500,322500,322000,322500,322000,5
|
|
20240118,130500,1977757000,322000,322500,322500,322000,12
|
|
20240118,130400,1973891500,322000,322000,322500,322000,13
|
|
20240118,130300,1969704500,322000,322000,322000,322000,4
|
|
20240118,130200,1968416500,322000,322000,322000,322000,5
|
|
20240118,130100,1966806500,322000,322000,322500,322000,11
|
|
20240118,130000,1963263500,322500,322000,322500,322000,8
|
|
20240118,125900,1960685500,322000,322000,322000,322000,7
|
|
20240118,125800,1958431500,322000,322000,322000,322000,3
|
|
20240118,125700,1957465500,322000,322000,322000,322000,11
|
|
20240118,125600,1953923500,322000,322000,322000,322000,2
|
|
20240118,125500,1953279500,322500,322500,322500,322500,9
|
|
20240118,125400,1950377000,322500,322500,322500,322500,14
|
|
20240118,125300,1945862000,322500,323000,323000,322500,3
|
|
20240118,125200,1944894000,322500,322500,322500,322500,15
|
|
20240118,125100,1940056500,322500,322500,322500,322500,7
|
|
20240118,125000,1937799000,322500,322500,322500,322500,2
|
|
20240118,124900,1937154000,322500,322500,322500,322500,3
|
|
20240118,124800,1936186500,323000,322500,323000,322500,7
|
|
20240118,124700,1933926000,322500,323000,323000,322500,11
|
|
20240118,124600,1930375500,323000,323000,323000,323000,42
|
|
20240118,124500,1916809500,323500,324000,324000,323000,38
|
|
20240118,124400,1904525000,324000,324000,324000,324000,23
|
|
20240118,124300,1897073000,324000,324000,324000,324000,9
|
|
20240118,124200,1894157000,324000,324000,324000,324000,1
|
|
20240118,124100,1893833000,324000,324000,324000,324000,5
|
|
20240118,124000,1892213000,324000,323500,324000,323500,19
|
|
20240118,123900,1886060000,324500,323500,324500,323500,4
|
|
20240118,123800,1884765000,324000,324000,324000,324000,4
|
|
20240118,123700,1883469000,323500,323500,324000,323500,13
|
|
20240118,123600,1879261000,323500,323500,323500,323500,4
|
|
20240118,123500,1877967000,323500,323500,323500,323500,7
|
|
20240118,123400,1875702500,323500,323500,324000,323500,6
|
|
20240118,123300,1873760500,323500,323500,323500,323500,4
|
|
20240118,123200,1872466500,324500,324000,324500,323500,5
|
|
20240118,123100,1870847500,324000,323500,324000,323500,16
|
|
20240118,123000,1865665500,323500,323500,323500,323500,6
|
|
20240118,122900,1863724500,323500,323500,323500,323500,12
|
|
20240118,122800,1859842500,323500,323500,324000,323500,9
|
|
20240118,122700,1856929500,323500,323500,323500,323500,10
|
|
20240118,122600,1853694500,323500,323500,323500,323500,16
|
|
20240118,122500,1848518500,323500,323500,323500,323500,1
|
|
20240118,122400,1848195000,323500,324000,324000,323500,3
|
|
20240118,122300,1847224000,324000,324000,324500,324000,13
|
|
20240118,122200,1843011000,323500,323500,323500,323500,4
|
|
20240118,122100,1841717000,323500,323500,323500,323500,0
|
|
20240118,122000,1841717000,323500,324500,324500,323500,10
|
|
20240118,121900,1838477000,324500,323000,324500,323000,25
|
|
20240118,121800,1830387000,323500,323000,323500,323000,5
|
|
20240118,121700,1828771500,323000,323000,324000,323000,20
|
|
20240118,121600,1822302000,323000,324000,324000,323000,2
|
|
20240118,121500,1821655000,324000,323000,324000,323000,7
|
|
20240118,121400,1819390000,324500,324500,324500,324500,0
|
|
20240118,121300,1819390000,324500,324500,324500,324500,7
|
|
20240118,121200,1817118500,324500,325000,325500,324500,14
|
|
20240118,121100,1812569500,325000,325000,325000,324500,18
|
|
20240118,121000,1806720000,324500,323500,324500,323500,10
|
|
20240118,120900,1803481000,323500,323500,323500,323000,23
|
|
20240118,120800,1796043000,323500,323000,323500,323000,58
|
|
20240118,120700,1777304500,323000,322500,323000,322500,7
|
|
20240118,120600,1775046000,322500,323000,323000,322500,12
|
|
20240118,120500,1771171500,322500,322500,322500,322500,68
|
|
20240118,120400,1749241500,322500,322500,322500,322500,9
|
|
20240118,120300,1746339000,322500,322500,322500,322500,4
|
|
20240118,120200,1745049000,322500,323000,323000,322500,43
|
|
20240118,120100,1731161500,323500,323500,323500,323000,9
|
|
20240118,120000,1728253000,323000,323000,323000,323000,6
|
|
20240118,115900,1726315000,323000,323500,323500,323000,15
|
|
20240118,115800,1721465000,323500,323000,323500,323000,33
|
|
20240118,115700,1710803500,323000,323000,323000,323000,0
|
|
20240118,115600,1710803500,323000,324000,324000,323000,55
|
|
20240118,115500,1693009000,323500,323500,324000,323500,19
|
|
20240118,115400,1686862000,323500,324000,324000,323500,10
|
|
20240118,115300,1683624500,324000,324500,324500,324000,13
|
|
20240118,115200,1679408000,324000,324000,324000,324000,3
|
|
20240118,115100,1678436000,324000,324000,324000,324000,6
|
|
20240118,115000,1676492000,324000,324000,324500,324000,25
|
|
20240118,114900,1668383000,324000,325000,325000,324000,2
|
|
20240118,114800,1667734000,325000,324500,325000,324000,11
|
|
20240118,114700,1664165500,324500,324000,325000,324000,21
|
|
20240118,114600,1657350000,324500,324500,324500,324500,5
|
|
20240118,114500,1655727500,324500,324500,324500,324500,2
|
|
20240118,114400,1655078500,325000,324500,325000,324000,47
|
|
20240118,114300,1639817500,324000,325000,325000,324000,10
|
|
20240118,114200,1636574000,324500,325000,325000,324500,68
|
|
20240118,114100,1614478000,325000,325500,326000,325000,12
|
|
20240118,114000,1610571000,325000,325000,325500,325000,10
|
|
20240118,113900,1607319500,325500,325000,325500,325000,2
|
|
20240118,113800,1606669000,325000,325500,326000,325000,17
|
|
20240118,113700,1601133500,325000,325500,325500,325000,69
|
|
20240118,113600,1578676500,325500,325500,325500,325500,15
|
|
20240118,113500,1573794000,326000,325000,326000,325000,140
|
|
20240118,113400,1528163500,325000,325000,325500,325000,20
|
|
20240118,113300,1521660500,325000,325000,325000,325000,10
|
|
20240118,113200,1518410500,325500,324500,325500,324500,23
|
|
20240118,113100,1510928000,325500,325500,325500,325500,1
|
|
20240118,113000,1510602500,324500,324500,324500,324500,5
|
|
20240118,112900,1508980000,326000,324500,326000,324500,18
|
|
20240118,112800,1503127000,324500,324500,324500,324500,3
|
|
20240118,112700,1502153500,325500,326000,326000,325500,23
|
|
20240118,112600,1494663000,325500,325500,325500,324500,12
|
|
20240118,112500,1490758000,325500,325500,326000,325500,17
|
|
20240118,112400,1485222000,325500,325500,325500,325500,43
|
|
20240118,112300,1471225500,325500,325000,325500,325000,23
|
|
20240118,112200,1463747000,324500,324500,324500,324500,6
|
|
20240118,112100,1461800000,325500,325500,325500,324500,15
|
|
20240118,112000,1456921500,325000,325000,325000,325000,4
|
|
20240118,111900,1455621500,324500,325000,325000,324500,12
|
|
20240118,111800,1451723000,325000,325000,325500,325000,26
|
|
20240118,111700,1443268000,324500,324500,324500,324500,2
|
|
20240118,111600,1442619000,324500,324500,325000,324500,12
|
|
20240118,111500,1438723500,324000,324000,324500,324000,18
|
|
20240118,111400,1432886500,324000,324000,324000,324000,2
|
|
20240118,111300,1432238500,324000,324000,324000,324000,8
|
|
20240118,111200,1429646500,324000,323500,324000,323500,115
|
|
20240118,111100,1392442000,323500,323500,324000,323500,15
|
|
20240118,111000,1387584000,323500,324000,324000,323500,17
|
|
20240118,110900,1382078500,324000,324500,324500,324000,12
|
|
20240118,110800,1378186000,324500,324000,324500,324000,16
|
|
20240118,110700,1372998000,324000,325000,325000,324000,14
|
|
20240118,110600,1368454000,325000,324000,325000,324000,40
|
|
20240118,110500,1355488000,325000,324500,325000,324500,11
|
|
20240118,110400,1351916000,324500,324500,324500,324500,14
|
|
20240118,110300,1347373000,325500,325000,325500,325000,81
|
|
20240118,110200,1321012000,324500,325000,325000,324500,15
|
|
20240118,110100,1316139000,325000,324500,325000,324500,9
|
|
20240118,110000,1313216000,325000,324500,325000,324500,19
|
|
20240118,105900,1307041500,324500,324500,324500,324500,9
|
|
20240118,105800,1304121000,325000,325000,325000,325000,1
|
|
20240118,105700,1303796000,324500,324500,325000,324000,26
|
|
20240118,105600,1295357000,323500,324500,325000,323500,9
|
|
20240118,105500,1292438500,325000,325000,325500,325000,7
|
|
20240118,105400,1290163000,325000,324500,325000,323500,32
|
|
20240118,105300,1279772000,324500,324500,324500,324500,2
|
|
20240118,105200,1279123000,324500,325000,325000,324500,12
|
|
20240118,105100,1275225000,324500,323500,324500,323500,10
|
|
20240118,105000,1271985000,323500,324500,324500,323500,7
|
|
20240118,104900,1269714500,323500,325500,325500,323500,16
|
|
20240118,104800,1264529500,325000,324000,325000,324000,25
|
|
20240118,104700,1256414000,324000,324000,324000,324000,9
|
|
20240118,104600,1253498000,323500,323500,324000,323500,14
|
|
20240118,104500,1248964000,323000,323000,323000,323000,8
|
|
20240118,104400,1246380000,323000,323500,323500,323000,5
|
|
20240118,104300,1244764000,323500,323500,324000,323500,19
|
|
20240118,104200,1238613500,323000,323500,323500,323000,11
|
|
20240118,104100,1235057000,323500,323500,323500,323500,108
|
|
20240118,104000,1200119000,323500,324000,324000,323000,23
|
|
20240118,103900,1192672500,324000,325000,325000,324000,30
|
|
20240118,103800,1182926500,325500,325500,326000,325500,21
|
|
20240118,103700,1176090000,325500,325000,326000,325000,46
|
|
20240118,103600,1161114000,325500,326000,326000,325500,41
|
|
20240118,103500,1147752500,326000,325500,326000,325500,48
|
|
20240118,103400,1132119000,325500,325000,325500,325000,60
|
|
20240118,103300,1112593500,325000,325000,325000,324500,35
|
|
20240118,103200,1101221500,325000,325000,325500,325000,44
|
|
20240118,103100,1086918500,325000,325000,325000,324000,41
|
|
20240118,103000,1073599500,324500,324500,325000,324500,42
|
|
20240118,102900,1059967500,324000,323500,324000,323500,17
|
|
20240118,102800,1054462500,323500,323500,323500,323000,34
|
|
20240118,102700,1043464500,323000,323000,323000,323000,7
|
|
20240118,102600,1041203500,323000,323000,323000,323000,10
|
|
20240118,102500,1037973500,323000,323500,323500,323000,17
|
|
20240118,102400,1032475500,323000,324000,324000,323000,4
|
|
20240118,102300,1031182000,323500,323000,323500,323000,28
|
|
20240118,102200,1022129500,323000,323000,323500,323000,16
|
|
20240118,102100,1016956500,323000,323000,323000,323000,5
|
|
20240118,102000,1015341500,323000,324000,324000,323000,7
|
|
20240118,101900,1013079500,324000,323500,324000,323000,40
|
|
20240118,101800,1000135500,324000,324000,324000,324000,34
|
|
20240118,101700,989119500,324000,324000,324000,324000,5
|
|
20240118,101600,987499500,324500,324500,324500,324000,30
|
|
20240118,101500,977765000,324500,324500,324500,324500,12
|
|
20240118,101400,973871000,325000,324500,325000,324500,7
|
|
20240118,101300,971599000,325500,325500,325500,325500,11
|
|
20240118,101200,968018500,325500,324500,325500,324500,26
|
|
20240118,101100,959568500,324500,325500,325500,324500,27
|
|
20240118,101000,950784500,325000,324500,325000,324500,159
|
|
20240118,100900,899177000,324500,324500,325000,324500,10
|
|
20240118,100800,895931500,325000,324000,325000,324000,20
|
|
20240118,100700,889434000,324000,324500,325000,324000,10
|
|
20240118,100600,886189000,324000,324500,324500,324000,8
|
|
20240118,100500,883594500,324000,325000,325000,324000,28
|
|
20240118,100400,874495500,324500,324500,324500,324500,9
|
|
20240118,100300,871575000,325000,324000,325000,324000,17
|
|
20240118,100200,866058500,325000,324000,325000,324000,20
|
|
20240118,100100,859568500,324500,324000,324500,324000,7
|
|
20240118,100000,857300000,325000,325000,325000,324000,14
|
|
20240118,095900,852756500,324500,324000,324500,324000,53
|
|
20240118,095800,835564500,324000,324000,324000,324000,6
|
|
20240118,095700,833620500,324000,324000,324000,324000,6
|
|
20240118,095600,831676500,324000,323500,324000,323500,96
|
|
20240118,095500,800597000,323000,323000,323000,323000,14
|
|
20240118,095400,796075000,323000,323000,323000,323000,11
|
|
20240118,095300,792522000,323000,322500,323500,322500,17
|
|
20240118,095200,787030500,322500,323500,323500,322500,7
|
|
20240118,095100,784770000,323000,323000,323000,323000,9
|
|
20240118,095000,781863000,323000,323000,323500,323000,33
|
|
20240118,094900,771193000,322500,323000,323000,322500,11
|
|
20240118,094800,767641500,323000,322500,323000,322500,15
|
|
20240118,094700,762799500,323000,322000,323000,322000,25
|
|
20240118,094600,754732500,322000,322000,322000,322000,8
|
|
20240118,094500,752156500,322000,322000,322500,322000,18
|
|
20240118,094400,746357500,322000,321500,322000,321000,15
|
|
20240118,094300,741530500,321500,321000,321500,321000,22
|
|
20240118,094200,734461500,321000,321000,321000,321000,17
|
|
20240118,094100,729004500,321000,320500,321000,320500,25
|
|
20240118,094000,720984500,321000,321000,321000,321000,63
|
|
20240118,093900,700761500,321500,321000,321500,321000,6
|
|
20240118,093800,698834500,322500,321000,322500,321000,49
|
|
20240118,093700,683068500,320500,320500,321000,320500,7
|
|
20240118,093600,680824500,321000,321500,321500,321000,43
|
|
20240118,093500,667008500,321000,321000,321500,321000,4
|
|
20240118,093400,665724000,321500,321000,321500,321000,11
|
|
20240118,093300,662192500,321500,321500,321500,321500,6
|
|
20240118,093200,660263500,321500,322000,322000,321500,15
|
|
20240118,093100,655438000,322000,322000,322000,322000,2
|
|
20240118,093000,654794000,322000,322500,322500,322000,9
|
|
20240118,092900,651893500,322500,322500,322500,322500,2
|
|
20240118,092800,651248500,323000,321000,323000,321000,21
|
|
20240118,092700,644499500,321000,321000,321000,320000,4
|
|
20240118,092600,643217000,321000,320500,321000,320000,6
|
|
20240118,092500,641293500,320000,320000,320000,320000,47
|
|
20240118,092400,626253500,320000,319500,320000,319500,5
|
|
20240118,092300,624655500,319500,320000,321000,319500,145
|
|
20240118,092200,578254000,320000,321000,321000,320000,147
|
|
20240118,092100,531177500,321000,323500,323500,321000,57
|
|
20240118,092000,512873000,323000,323000,323000,323000,57
|
|
20240118,091900,494462000,321000,322500,323000,321000,302
|
|
20240118,091800,397468000,321500,322000,322500,321500,141
|
|
20240118,091700,352063500,322000,322000,322000,322000,61
|
|
20240118,091600,332421500,322000,321500,322000,321500,14
|
|
20240118,091500,327918500,322000,322000,322000,322000,11
|
|
20240118,091400,324376500,322000,322000,322000,322000,9
|
|
20240118,091300,321478500,322000,321500,322000,321500,94
|
|
20240118,091200,291231500,321500,320000,321500,320000,166
|
|
20240118,091100,238056000,320000,319500,320000,319500,13
|
|
20240118,091000,233902000,319500,319000,320000,319000,68
|
|
20240118,090900,212202500,319500,319000,319500,319000,21
|
|
20240118,090800,205499000,319500,320000,320500,319000,208
|
|
20240118,090700,139011000,320500,321000,321000,320500,54
|
|
20240118,090600,121698000,320500,321000,321500,320500,77
|
|
20240118,090500,96986000,321500,322500,322500,321500,19
|
|
20240118,090400,90873000,322500,321000,322500,320500,9
|
|
20240118,090300,87984000,320500,320500,322500,320500,17
|
|
20240118,090200,82531500,320500,320500,323000,320500,16
|
|
20240118,090100,77384000,323000,323000,323500,320000,9
|
|
20240118,090000,74478500,323000,319000,323500,319000,233
|