729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,210600,2163741500,321000,321000,321000,321000,455
|
|
20240119,210500,2163741500,321000,321000,321000,321000,0
|
|
20240119,210400,2163741500,321000,321000,321000,321000,0
|
|
20240119,210300,2163741500,321000,321000,321000,321000,0
|
|
20240119,210200,2163741500,321000,321000,321000,321000,0
|
|
20240119,210100,2163741500,321000,321000,321000,321000,0
|
|
20240119,210000,2163741500,321000,321000,321000,321000,0
|
|
20240119,205900,2163741500,321000,321000,321000,321000,0
|
|
20240119,205800,2163741500,321000,321000,321000,321000,0
|
|
20240119,205700,2163741500,321000,321000,321000,321000,0
|
|
20240119,205600,2163741500,321000,321000,321000,321000,0
|
|
20240119,205500,2163741500,321000,321000,321000,321000,0
|
|
20240119,205400,2163741500,321000,321000,321000,321000,0
|
|
20240119,205300,2163741500,321000,321000,321000,321000,0
|
|
20240119,205200,2163741500,321000,321000,321000,321000,0
|
|
20240119,205100,2163741500,321000,321000,321000,321000,0
|
|
20240119,205000,2163741500,321000,321000,321000,321000,0
|
|
20240119,204900,2163741500,321000,321000,321000,321000,0
|
|
20240119,204800,2163741500,321000,321000,321000,321000,0
|
|
20240119,204700,2163741500,321000,321000,321000,321000,0
|
|
20240119,204600,2163741500,321000,321000,321000,321000,0
|
|
20240119,204500,2163741500,321000,321000,321000,321000,0
|
|
20240119,204400,2163741500,321000,321000,321000,321000,0
|
|
20240119,204300,2163741500,321000,321000,321000,321000,0
|
|
20240119,204200,2163741500,321000,321000,321000,321000,0
|
|
20240119,204100,2163741500,321000,321000,321000,321000,0
|
|
20240119,204000,2163741500,321000,321000,321000,321000,0
|
|
20240119,203900,2163741500,321000,321000,321000,321000,0
|
|
20240119,203800,2163741500,321000,321000,321000,321000,0
|
|
20240119,203700,2163741500,321000,321000,321000,321000,0
|
|
20240119,203600,2163741500,321000,321000,321000,321000,455
|
|
20240119,203500,2163741500,321000,321000,321000,321000,0
|
|
20240119,203400,2163741500,321000,321000,321000,321000,0
|
|
20240119,203300,2163741500,321000,321000,321000,321000,0
|
|
20240119,203200,2163741500,321000,321000,321000,321000,0
|
|
20240119,203100,2163741500,321000,321000,321000,321000,0
|
|
20240119,203000,2163741500,321000,321000,321000,321000,0
|
|
20240119,202900,2163741500,321000,321000,321000,321000,0
|
|
20240119,202800,2163741500,321000,321000,321000,321000,0
|
|
20240119,202700,2163741500,321000,321000,321000,321000,0
|
|
20240119,202600,2163741500,321000,321000,321000,321000,0
|
|
20240119,202500,2163741500,321000,321000,321000,321000,0
|
|
20240119,202400,2163741500,321000,321000,321000,321000,0
|
|
20240119,202300,2163741500,321000,321000,321000,321000,0
|
|
20240119,202200,2163741500,321000,321000,321000,321000,0
|
|
20240119,202100,2163741500,321000,321000,321000,321000,0
|
|
20240119,202000,2163741500,321000,321000,321000,321000,0
|
|
20240119,201900,2163741500,321000,321000,321000,321000,0
|
|
20240119,201800,2163741500,321000,321000,321000,321000,0
|
|
20240119,201700,2163741500,321000,321000,321000,321000,0
|
|
20240119,201600,2163741500,321000,321000,321000,321000,0
|
|
20240119,201500,2163741500,321000,321000,321000,321000,0
|
|
20240119,201400,2163741500,321000,321000,321000,321000,0
|
|
20240119,201300,2163741500,321000,321000,321000,321000,0
|
|
20240119,201200,2163741500,321000,321000,321000,321000,0
|
|
20240119,201100,2163741500,321000,321000,321000,321000,0
|
|
20240119,201000,2163741500,321000,321000,321000,321000,0
|
|
20240119,200900,2163741500,321000,321000,321000,321000,0
|
|
20240119,200800,2163741500,321000,321000,321000,321000,0
|
|
20240119,200700,2163741500,321000,321000,321000,321000,0
|
|
20240119,200600,2163741500,321000,321000,321000,321000,455
|
|
20240119,200500,2163741500,321000,321000,321000,321000,0
|
|
20240119,200400,2163741500,321000,321000,321000,321000,0
|
|
20240119,200300,2163741500,321000,321000,321000,321000,0
|
|
20240119,200200,2163741500,321000,321000,321000,321000,0
|
|
20240119,200100,2163741500,321000,321000,321000,321000,0
|
|
20240119,200000,2163741500,321000,321000,321000,321000,0
|
|
20240119,195900,2163741500,321000,321000,321000,321000,0
|
|
20240119,195800,2163741500,321000,321000,321000,321000,0
|
|
20240119,195700,2163741500,321000,321000,321000,321000,0
|
|
20240119,195600,2163741500,321000,321000,321000,321000,0
|
|
20240119,195500,2163741500,321000,321000,321000,321000,0
|
|
20240119,195400,2163741500,321000,321000,321000,321000,0
|
|
20240119,195300,2163741500,321000,321000,321000,321000,0
|
|
20240119,195200,2163741500,321000,321000,321000,321000,0
|
|
20240119,195100,2163741500,321000,321000,321000,321000,0
|
|
20240119,195000,2163741500,321000,321000,321000,321000,0
|
|
20240119,194900,2163741500,321000,321000,321000,321000,0
|
|
20240119,194800,2163741500,321000,321000,321000,321000,0
|
|
20240119,194700,2163741500,321000,321000,321000,321000,0
|
|
20240119,194600,2163741500,321000,321000,321000,321000,0
|
|
20240119,194500,2163741500,321000,321000,321000,321000,0
|
|
20240119,194400,2163741500,321000,321000,321000,321000,0
|
|
20240119,194300,2163741500,321000,321000,321000,321000,0
|
|
20240119,194200,2163741500,321000,321000,321000,321000,0
|
|
20240119,194100,2163741500,321000,321000,321000,321000,0
|
|
20240119,194000,2163741500,321000,321000,321000,321000,0
|
|
20240119,193900,2163741500,321000,321000,321000,321000,0
|
|
20240119,193800,2163741500,321000,321000,321000,321000,0
|
|
20240119,193700,2163741500,321000,321000,321000,321000,0
|
|
20240119,193600,2163741500,321000,321000,321000,321000,455
|
|
20240119,193500,2163741500,321000,321000,321000,321000,0
|
|
20240119,193400,2163741500,321000,321000,321000,321000,0
|
|
20240119,193300,2163741500,321000,321000,321000,321000,0
|
|
20240119,193200,2163741500,321000,321000,321000,321000,0
|
|
20240119,193100,2163741500,321000,321000,321000,321000,0
|
|
20240119,193000,2163741500,321000,321000,321000,321000,0
|
|
20240119,192900,2163741500,321000,321000,321000,321000,0
|
|
20240119,192800,2163741500,321000,321000,321000,321000,0
|
|
20240119,192700,2163741500,321000,321000,321000,321000,0
|
|
20240119,192600,2163741500,321000,321000,321000,321000,0
|
|
20240119,192500,2163741500,321000,321000,321000,321000,0
|
|
20240119,192400,2163741500,321000,321000,321000,321000,0
|
|
20240119,192300,2163741500,321000,321000,321000,321000,0
|
|
20240119,192200,2163741500,321000,321000,321000,321000,0
|
|
20240119,192100,2163741500,321000,321000,321000,321000,0
|
|
20240119,192000,2163741500,321000,321000,321000,321000,0
|
|
20240119,191900,2163741500,321000,321000,321000,321000,0
|
|
20240119,191800,2163741500,321000,321000,321000,321000,0
|
|
20240119,191700,2163741500,321000,321000,321000,321000,0
|
|
20240119,191600,2163741500,321000,321000,321000,321000,0
|
|
20240119,191500,2163741500,321000,321000,321000,321000,0
|
|
20240119,191400,2163741500,321000,321000,321000,321000,0
|
|
20240119,191300,2163741500,321000,321000,321000,321000,0
|
|
20240119,191200,2163741500,321000,321000,321000,321000,0
|
|
20240119,191100,2163741500,321000,321000,321000,321000,0
|
|
20240119,191000,2163741500,321000,321000,321000,321000,0
|
|
20240119,190900,2163741500,321000,321000,321000,321000,0
|
|
20240119,190800,2163741500,321000,321000,321000,321000,0
|
|
20240119,190700,2163741500,321000,321000,321000,321000,0
|
|
20240119,190600,2163741500,321000,321000,321000,321000,455
|
|
20240119,190500,2163741500,321000,321000,321000,321000,0
|
|
20240119,190400,2163741500,321000,321000,321000,321000,0
|
|
20240119,190300,2163741500,321000,321000,321000,321000,0
|
|
20240119,190200,2163741500,321000,321000,321000,321000,0
|
|
20240119,190100,2163741500,321000,321000,321000,321000,0
|
|
20240119,190000,2163741500,321000,321000,321000,321000,0
|
|
20240119,185900,2163741500,321000,321000,321000,321000,0
|
|
20240119,185800,2163741500,321000,321000,321000,321000,0
|
|
20240119,185700,2163741500,321000,321000,321000,321000,0
|
|
20240119,185600,2163741500,321000,321000,321000,321000,0
|
|
20240119,185500,2163741500,321000,321000,321000,321000,0
|
|
20240119,185400,2163741500,321000,321000,321000,321000,0
|
|
20240119,185300,2163741500,321000,321000,321000,321000,0
|
|
20240119,185200,2163741500,321000,321000,321000,321000,0
|
|
20240119,185100,2163741500,321000,321000,321000,321000,0
|
|
20240119,185000,2163741500,321000,321000,321000,321000,0
|
|
20240119,184900,2163741500,321000,321000,321000,321000,0
|
|
20240119,184800,2163741500,321000,321000,321000,321000,0
|
|
20240119,184700,2163741500,321000,321000,321000,321000,0
|
|
20240119,184600,2163741500,321000,321000,321000,321000,0
|
|
20240119,184500,2163741500,321000,321000,321000,321000,0
|
|
20240119,184400,2163741500,321000,321000,321000,321000,0
|
|
20240119,184300,2163741500,321000,321000,321000,321000,0
|
|
20240119,184200,2163741500,321000,321000,321000,321000,0
|
|
20240119,184100,2163741500,321000,321000,321000,321000,0
|
|
20240119,184000,2163741500,321000,321000,321000,321000,0
|
|
20240119,183900,2163741500,321000,321000,321000,321000,0
|
|
20240119,183800,2163741500,321000,321000,321000,321000,0
|
|
20240119,183700,2163741500,321000,321000,321000,321000,0
|
|
20240119,183600,2163741500,321000,321000,321000,321000,455
|
|
20240119,183500,2163741500,321000,321000,321000,321000,0
|
|
20240119,183400,2163741500,321000,321000,321000,321000,0
|
|
20240119,183300,2163741500,321000,321000,321000,321000,0
|
|
20240119,183200,2163741500,321000,321000,321000,321000,0
|
|
20240119,183100,2163741500,321000,321000,321000,321000,0
|
|
20240119,183000,2163741500,321000,321000,321000,321000,0
|
|
20240119,182900,2163741500,321000,321000,321000,321000,0
|
|
20240119,182800,2163741500,321000,321000,321000,321000,0
|
|
20240119,182700,2163741500,321000,321000,321000,321000,0
|
|
20240119,182600,2163741500,321000,321000,321000,321000,0
|
|
20240119,182500,2163741500,321000,321000,321000,321000,0
|
|
20240119,182400,2163741500,321000,321000,321000,321000,0
|
|
20240119,182300,2163741500,321000,321000,321000,321000,0
|
|
20240119,182200,2163741500,321000,321000,321000,321000,0
|
|
20240119,182100,2163741500,321000,321000,321000,321000,0
|
|
20240119,182000,2163741500,321000,321000,321000,321000,0
|
|
20240119,181900,2163741500,321000,321000,321000,321000,0
|
|
20240119,181800,2163741500,321000,321000,321000,321000,0
|
|
20240119,181700,2163741500,321000,321000,321000,321000,0
|
|
20240119,181600,2163741500,321000,321000,321000,321000,0
|
|
20240119,181500,2163741500,321000,321000,321000,321000,0
|
|
20240119,181400,2163741500,321000,321000,321000,321000,0
|
|
20240119,181300,2163741500,321000,321000,321000,321000,0
|
|
20240119,181200,2163741500,321000,321000,321000,321000,0
|
|
20240119,181100,2163741500,321000,321000,321000,321000,0
|
|
20240119,181000,2163741500,321000,321000,321000,321000,0
|
|
20240119,180900,2163741500,321000,321000,321000,321000,0
|
|
20240119,180800,2163741500,321000,321000,321000,321000,0
|
|
20240119,180700,2163741500,321000,321000,321000,321000,0
|
|
20240119,180600,2163741500,321000,321000,321000,321000,455
|
|
20240119,180500,2163741500,321000,321000,321000,321000,0
|
|
20240119,180400,2163741500,321000,321000,321000,321000,0
|
|
20240119,180300,2163741500,321000,321000,321000,321000,0
|
|
20240119,180200,2163741500,321000,321000,321000,321000,0
|
|
20240119,180100,2163741500,321000,321000,321000,321000,0
|
|
20240119,180000,2163741500,321000,321000,321000,321000,0
|
|
20240119,175900,2163741500,321000,321000,321000,321000,0
|
|
20240119,175800,2163741500,321000,321000,321000,321000,0
|
|
20240119,175700,2163741500,321000,321000,321000,321000,0
|
|
20240119,175600,2163741500,321000,321000,321000,321000,0
|
|
20240119,175500,2163741500,321000,321000,321000,321000,0
|
|
20240119,175400,2163741500,321000,321000,321000,321000,0
|
|
20240119,175300,2163741500,321000,321000,321000,321000,0
|
|
20240119,175200,2163741500,321000,321000,321000,321000,0
|
|
20240119,175100,2163741500,321000,321000,321000,321000,0
|
|
20240119,175000,2163741500,321000,321000,321000,321000,0
|
|
20240119,174900,2163741500,321000,321000,321000,321000,0
|
|
20240119,174800,2163741500,321000,321000,321000,321000,0
|
|
20240119,174700,2163741500,321000,321000,321000,321000,0
|
|
20240119,174600,2163741500,321000,321000,321000,321000,0
|
|
20240119,174500,2163741500,321000,321000,321000,321000,0
|
|
20240119,174400,2163741500,321000,321000,321000,321000,0
|
|
20240119,174300,2163741500,321000,321000,321000,321000,0
|
|
20240119,174200,2163741500,321000,321000,321000,321000,0
|
|
20240119,174100,2163741500,321000,321000,321000,321000,0
|
|
20240119,174000,2163741500,321000,321000,321000,321000,0
|
|
20240119,173900,2163741500,321000,321000,321000,321000,0
|
|
20240119,173800,2163741500,321000,321000,321000,321000,0
|
|
20240119,173700,2163741500,321000,321000,321000,321000,0
|
|
20240119,173600,2163741500,321000,321000,321000,321000,455
|
|
20240119,173500,2163741500,321000,321000,321000,321000,0
|
|
20240119,173400,2163741500,321000,321000,321000,321000,0
|
|
20240119,173300,2163741500,321000,321000,321000,321000,0
|
|
20240119,173200,2163741500,321000,321000,321000,321000,0
|
|
20240119,173100,2163741500,321000,321000,321000,321000,0
|
|
20240119,173000,2163741500,321000,321000,321000,321000,0
|
|
20240119,172900,2163741500,321000,321000,321000,321000,0
|
|
20240119,172800,2163741500,321000,321000,321000,321000,0
|
|
20240119,172700,2163741500,321000,321000,321000,321000,0
|
|
20240119,172600,2163741500,321000,321000,321000,321000,0
|
|
20240119,172500,2163741500,321000,321000,321000,321000,0
|
|
20240119,172400,2163741500,321000,321000,321000,321000,0
|
|
20240119,172300,2163741500,321000,321000,321000,321000,0
|
|
20240119,172200,2163741500,321000,321000,321000,321000,0
|
|
20240119,172100,2163741500,321000,321000,321000,321000,0
|
|
20240119,172000,2163741500,321000,321000,321000,321000,0
|
|
20240119,171900,2163741500,321000,321000,321000,321000,0
|
|
20240119,171800,2163741500,321000,321000,321000,321000,0
|
|
20240119,171700,2163741500,321000,321000,321000,321000,0
|
|
20240119,171600,2163741500,321000,321000,321000,321000,0
|
|
20240119,171500,2163741500,321000,321000,321000,321000,0
|
|
20240119,171400,2163741500,321000,321000,321000,321000,0
|
|
20240119,171300,2163741500,321000,321000,321000,321000,0
|
|
20240119,171200,2163741500,321000,321000,321000,321000,0
|
|
20240119,171100,2163741500,321000,321000,321000,321000,0
|
|
20240119,171000,2163741500,321000,321000,321000,321000,0
|
|
20240119,170900,2163741500,321000,321000,321000,321000,0
|
|
20240119,170800,2163741500,321000,321000,321000,321000,0
|
|
20240119,170700,2163741500,321000,321000,321000,321000,0
|
|
20240119,170600,2163741500,321000,321000,321000,321000,455
|
|
20240119,170500,2163741500,321000,321000,321000,321000,0
|
|
20240119,170400,2163741500,321000,321000,321000,321000,0
|
|
20240119,170300,2163741500,321000,321000,321000,321000,0
|
|
20240119,170200,2163741500,321000,321000,321000,321000,0
|
|
20240119,170100,2163741500,321000,321000,321000,321000,0
|
|
20240119,170000,2163741500,321000,321000,321000,321000,0
|
|
20240119,165900,2163741500,321000,321000,321000,321000,0
|
|
20240119,165800,2163741500,321000,321000,321000,321000,0
|
|
20240119,165700,2163741500,321000,321000,321000,321000,0
|
|
20240119,165600,2163741500,321000,321000,321000,321000,0
|
|
20240119,165500,2163741500,321000,321000,321000,321000,0
|
|
20240119,165400,2163741500,321000,321000,321000,321000,0
|
|
20240119,165300,2163741500,321000,321000,321000,321000,0
|
|
20240119,165200,2163741500,321000,321000,321000,321000,0
|
|
20240119,165100,2163741500,321000,321000,321000,321000,0
|
|
20240119,165000,2163741500,321000,321000,321000,321000,0
|
|
20240119,164900,2163741500,321000,321000,321000,321000,0
|
|
20240119,164800,2163741500,321000,321000,321000,321000,0
|
|
20240119,164700,2163741500,321000,321000,321000,321000,0
|
|
20240119,164600,2163741500,321000,321000,321000,321000,0
|
|
20240119,164500,2163741500,321000,321000,321000,321000,0
|
|
20240119,164400,2163741500,321000,321000,321000,321000,0
|
|
20240119,164300,2163741500,321000,321000,321000,321000,0
|
|
20240119,164200,2163741500,321000,321000,321000,321000,0
|
|
20240119,164100,2163741500,321000,321000,321000,321000,0
|
|
20240119,164000,2163741500,321000,321000,321000,321000,0
|
|
20240119,163900,2163741500,321000,321000,321000,321000,0
|
|
20240119,163800,2163741500,321000,321000,321000,321000,0
|
|
20240119,163700,2163741500,321000,321000,321000,321000,0
|
|
20240119,163600,2163741500,321000,321000,321000,321000,455
|
|
20240119,163500,2163741500,321000,321000,321000,321000,0
|
|
20240119,163400,2163741500,321000,321000,321000,321000,0
|
|
20240119,163300,2163741500,321000,321000,321000,321000,0
|
|
20240119,163200,2163741500,321000,321000,321000,321000,0
|
|
20240119,163100,2163741500,321000,321000,321000,321000,0
|
|
20240119,163000,2163741500,321000,321000,321000,321000,0
|
|
20240119,162900,2163741500,321000,321000,321000,321000,0
|
|
20240119,162800,2163741500,321000,321000,321000,321000,0
|
|
20240119,162700,2163741500,321000,321000,321000,321000,0
|
|
20240119,162600,2163741500,321000,321000,321000,321000,0
|
|
20240119,162500,2163741500,321000,321000,321000,321000,0
|
|
20240119,162400,2163741500,321000,321000,321000,321000,0
|
|
20240119,162300,2163741500,321000,321000,321000,321000,0
|
|
20240119,162200,2163741500,321000,321000,321000,321000,0
|
|
20240119,162100,2163741500,321000,321000,321000,321000,0
|
|
20240119,162000,2163741500,321000,321000,321000,321000,0
|
|
20240119,161900,2163741500,321000,321000,321000,321000,0
|
|
20240119,161800,2163741500,321000,321000,321000,321000,0
|
|
20240119,161700,2163741500,321000,321000,321000,321000,0
|
|
20240119,161600,2163741500,321000,321000,321000,321000,0
|
|
20240119,161500,2163741500,321000,321000,321000,321000,0
|
|
20240119,161400,2163741500,321000,321000,321000,321000,0
|
|
20240119,161300,2163741500,321000,321000,321000,321000,0
|
|
20240119,161200,2163741500,321000,321000,321000,321000,0
|
|
20240119,161100,2163741500,321000,321000,321000,321000,0
|
|
20240119,161000,2163741500,321000,321000,321000,321000,0
|
|
20240119,160900,2163741500,321000,321000,321000,321000,0
|
|
20240119,160800,2163741500,321000,321000,321000,321000,0
|
|
20240119,160700,2163741500,321000,321000,321000,321000,0
|
|
20240119,160600,2163741500,321000,321000,321000,321000,455
|
|
20240119,160500,2163741500,321000,321000,321000,321000,0
|
|
20240119,160400,2163741500,321000,321000,321000,321000,0
|
|
20240119,160300,2163741500,321000,321000,321000,321000,0
|
|
20240119,160200,2163741500,321000,321000,321000,321000,0
|
|
20240119,160100,2163741500,321000,321000,321000,321000,0
|
|
20240119,160000,2163741500,321000,321000,321000,321000,0
|
|
20240119,155900,2163741500,321000,321000,321000,321000,0
|
|
20240119,155800,2163741500,321000,321000,321000,321000,0
|
|
20240119,155700,2163741500,321000,321000,321000,321000,0
|
|
20240119,155600,2163741500,321000,321000,321000,321000,0
|
|
20240119,155500,2163741500,321000,321000,321000,321000,0
|
|
20240119,155400,2163741500,321000,321000,321000,321000,0
|
|
20240119,155300,2163741500,321000,321000,321000,321000,0
|
|
20240119,155200,2163741500,321000,321000,321000,321000,0
|
|
20240119,155100,2163741500,321000,321000,321000,321000,0
|
|
20240119,155000,2163741500,321000,321000,321000,321000,0
|
|
20240119,154900,2163741500,321000,321000,321000,321000,0
|
|
20240119,154800,2163741500,321000,321000,321000,321000,0
|
|
20240119,154700,2163741500,321000,321000,321000,321000,0
|
|
20240119,154600,2163741500,321000,321000,321000,321000,0
|
|
20240119,154500,2163741500,321000,321000,321000,321000,0
|
|
20240119,154400,2163741500,321000,321000,321000,321000,0
|
|
20240119,154300,2163741500,321000,321000,321000,321000,0
|
|
20240119,154200,2163741500,321000,321000,321000,321000,0
|
|
20240119,154100,2163741500,321000,321000,321000,321000,0
|
|
20240119,154000,2163741500,321000,321000,321000,321000,0
|
|
20240119,153900,2163741500,321000,321000,321000,321000,0
|
|
20240119,153800,2163741500,321000,321000,321000,321000,0
|
|
20240119,153700,2163741500,321000,321000,321000,321000,0
|
|
20240119,153600,2163741500,321000,321000,321000,321000,455
|
|
20240119,153500,2163741500,321000,321000,321000,321000,0
|
|
20240119,153400,2163741500,321000,321000,321000,321000,0
|
|
20240119,153300,2163741500,321000,321000,321000,321000,0
|
|
20240119,153200,2163741500,321000,321000,321000,321000,0
|
|
20240119,153100,2163741500,321000,321000,321000,321000,0
|
|
20240119,153000,2163741500,321000,321000,321000,321000,455
|
|
20240119,152900,2017686500,321000,321000,321000,321000,0
|
|
20240119,152800,2017686500,321000,321000,321000,321000,0
|
|
20240119,152700,2017686500,321000,321000,321000,321000,0
|
|
20240119,152600,2017686500,321000,321000,321000,321000,0
|
|
20240119,152500,2017686500,321000,321000,321000,321000,0
|
|
20240119,152400,2017686500,321000,321000,321000,321000,0
|
|
20240119,152300,2017686500,321000,321000,321000,321000,0
|
|
20240119,152200,2017686500,321000,321000,321000,321000,0
|
|
20240119,152100,2017686500,321000,321000,321000,321000,0
|
|
20240119,152000,2017686500,321000,321000,321000,321000,0
|
|
20240119,151900,2017686500,321000,321500,321500,321000,14
|
|
20240119,151800,2013190000,322500,322000,322500,321500,138
|
|
20240119,151700,1968757500,322000,321000,322000,321000,7
|
|
20240119,151600,1966504500,321500,321500,321500,321500,10
|
|
20240119,151500,1963289500,321500,321000,321500,321000,23
|
|
20240119,151400,1955905000,321000,321000,321500,321000,34
|
|
20240119,151300,1944990500,321000,321000,321500,320500,47
|
|
20240119,151200,1929902000,321000,321000,321500,321000,27
|
|
20240119,151100,1921231500,321500,321000,321500,321000,10
|
|
20240119,151000,1918020000,321000,321000,321000,321000,46
|
|
20240119,150900,1903254000,321500,321000,321500,321000,31
|
|
20240119,150800,1893301000,321500,321000,321500,321000,24
|
|
20240119,150700,1885595000,321000,321000,321000,321000,33
|
|
20240119,150600,1875002000,321500,321500,321500,321500,17
|
|
20240119,150500,1869536500,322000,321000,322000,321000,68
|
|
20240119,150400,1847690500,321500,322000,322000,321000,38
|
|
20240119,150300,1835475000,322000,322500,322500,322000,55
|
|
20240119,150200,1817763500,322500,322000,322500,322000,7
|
|
20240119,150100,1815509000,322000,322500,322500,322000,7
|
|
20240119,150000,1813253500,322000,322000,322500,322000,13
|
|
20240119,145900,1809065000,322500,322000,322500,322000,8
|
|
20240119,145800,1806486000,322000,322000,322000,322000,0
|
|
20240119,145700,1806486000,322000,322000,322000,322000,12
|
|
20240119,145600,1802622000,322500,322500,322500,322500,11
|
|
20240119,145500,1799074500,322500,322000,322500,322000,23
|
|
20240119,145400,1791660000,322500,322000,322500,322000,4
|
|
20240119,145300,1790370500,322000,322500,322500,322000,7
|
|
20240119,145200,1788113500,322000,322000,322000,322000,6
|
|
20240119,145100,1786181500,322000,322000,322000,321500,35
|
|
20240119,145000,1774912000,322000,321500,322000,321500,7
|
|
20240119,144900,1772660500,322000,321500,322000,321500,5
|
|
20240119,144800,1771052500,321500,321500,321500,321500,5
|
|
20240119,144700,1769445000,321000,321500,321500,321000,10
|
|
20240119,144600,1766233000,321500,321500,321500,321500,1
|
|
20240119,144500,1765911500,321000,321000,321000,321000,5
|
|
20240119,144400,1764306500,321000,321000,321000,321000,2
|
|
20240119,144300,1763664500,322000,322000,322000,322000,0
|
|
20240119,144200,1763664500,322000,321500,322000,321000,12
|
|
20240119,144100,1759808500,322000,320500,322000,320500,8
|
|
20240119,144000,1757242000,320500,321000,321000,320500,8
|
|
20240119,143900,1754677000,320500,321000,321000,320500,4
|
|
20240119,143800,1753393500,320500,321000,321000,320500,4
|
|
20240119,143700,1752110000,320500,320500,320500,320500,5
|
|
20240119,143600,1750507500,321000,321000,321000,321000,0
|
|
20240119,143500,1750507500,321000,320000,321000,320000,16
|
|
20240119,143400,1745380500,320000,320000,320000,320000,9
|
|
20240119,143300,1742500500,319500,320000,320000,319500,4
|
|
20240119,143200,1741222000,319500,321000,321000,319500,9
|
|
20240119,143100,1738345000,319500,319500,319500,319500,4
|
|
20240119,143000,1737067000,319500,321000,321000,319500,22
|
|
20240119,142900,1730035000,319500,319500,321000,319500,18
|
|
20240119,142800,1724266500,319500,320000,321000,319500,42
|
|
20240119,142700,1710838500,320000,320500,320500,320000,12
|
|
20240119,142600,1706997000,319500,319500,319500,319500,3
|
|
20240119,142500,1706038500,319000,319500,319500,319000,21
|
|
20240119,142400,1699330500,319500,319500,319500,319500,11
|
|
20240119,142300,1695816000,320000,321000,321000,319000,428
|
|
20240119,142200,1559022000,322500,321000,322500,321000,10
|
|
20240119,142100,1555810500,321000,321000,321000,321000,8
|
|
20240119,142000,1553242500,320500,320500,321500,320500,20
|
|
20240119,141900,1546828500,320500,320500,320500,320500,8
|
|
20240119,141800,1544264500,320500,320500,321000,320500,12
|
|
20240119,141700,1540418000,320500,321000,321000,320500,39
|
|
20240119,141600,1527899500,322500,321000,322500,321000,4
|
|
20240119,141500,1526614000,321000,321000,321000,321000,10
|
|
20240119,141400,1523404000,321000,321500,322000,321000,6
|
|
20240119,141300,1521476000,321000,321000,322000,321000,11
|
|
20240119,141200,1517944000,321000,321000,321000,321000,8
|
|
20240119,141100,1515376000,321000,321000,321000,321000,5
|
|
20240119,141000,1513771000,321000,321000,322000,321000,16
|
|
20240119,140900,1508631000,322000,320500,322000,320500,11
|
|
20240119,140800,1505096000,321000,321000,321000,320000,19
|
|
20240119,140700,1499005000,322000,320000,322000,320000,14
|
|
20240119,140600,1494516500,320000,320000,320000,320000,13
|
|
20240119,140500,1490356500,320000,320000,320000,320000,18
|
|
20240119,140400,1484596500,320000,320000,321500,320000,5
|
|
20240119,140300,1482995000,320000,320000,320500,320000,20
|
|
20240119,140200,1476594500,320500,320000,320500,320000,5
|
|
20240119,140100,1474993500,320500,320500,322500,320000,8
|
|
20240119,140000,1472428500,320500,320000,320500,320000,10
|
|
20240119,135900,1469224000,320000,320500,321500,320000,37
|
|
20240119,135800,1457364000,321000,322500,322500,321000,8
|
|
20240119,135700,1454794500,321000,322000,322000,321000,18
|
|
20240119,135600,1449002500,321000,321000,321000,321000,3
|
|
20240119,135500,1448039500,321000,321500,322000,320500,11
|
|
20240119,135400,1444507500,320500,320500,320500,320500,5
|
|
20240119,135300,1442905000,320000,320000,320500,320000,58
|
|
20240119,135200,1424334000,320000,320000,320000,319500,116
|
|
20240119,135100,1387215500,320000,321000,321000,320000,194
|
|
20240119,135000,1325062000,321000,321000,321000,321000,59
|
|
20240119,134900,1306123000,321500,321500,321500,321500,77
|
|
20240119,134800,1281367500,322000,321500,322000,321500,48
|
|
20240119,134700,1265935000,321500,322000,322000,321500,14
|
|
20240119,134600,1261433500,321500,321500,321500,321500,7
|
|
20240119,134500,1259183000,322000,321500,322000,321500,5
|
|
20240119,134400,1257575000,321500,321500,321500,321500,8
|
|
20240119,134300,1255003000,321500,321500,321500,321500,9
|
|
20240119,134200,1252109500,321500,321500,321500,321500,3
|
|
20240119,134100,1251145000,321500,321500,321500,321500,10
|
|
20240119,134000,1247930000,321500,321500,321500,321500,3
|
|
20240119,133900,1246965500,322000,321500,322000,321500,4
|
|
20240119,133800,1245679000,321500,321500,321500,321500,9
|
|
20240119,133700,1242785500,322000,322000,322000,322000,6
|
|
20240119,133600,1240853500,322500,322000,322500,322000,9
|
|
20240119,133500,1237955000,322000,322000,322000,322000,4
|
|
20240119,133400,1236667000,322000,322000,322000,322000,11
|
|
20240119,133300,1233125000,321500,322000,322000,321500,8
|
|
20240119,133200,1230552500,321500,321500,321500,321500,3
|
|
20240119,133100,1229588000,321500,321500,321500,321500,9
|
|
20240119,133000,1226694500,321500,322000,322000,321500,5
|
|
20240119,132900,1225086000,321500,321500,321500,321500,5
|
|
20240119,132800,1223478500,321500,322000,322000,321500,11
|
|
20240119,132700,1219941500,322000,322500,322500,322000,2
|
|
20240119,132600,1219297000,321500,321500,323000,321500,17
|
|
20240119,132500,1213830000,321500,321500,321500,321500,3
|
|
20240119,132400,1212865500,321500,323500,323500,321500,6
|
|
20240119,132300,1210934500,322000,322000,322000,322000,8
|
|
20240119,132200,1208358500,322000,322000,322000,322000,3
|
|
20240119,132100,1207392500,322000,322500,322500,322000,8
|
|
20240119,132000,1204814500,323000,322500,323000,322000,6
|
|
20240119,131900,1202880500,322000,322500,322500,322000,4
|
|
20240119,131800,1201592000,322000,322500,322500,322000,9
|
|
20240119,131700,1198692000,323000,321500,323000,321500,16
|
|
20240119,131600,1193528500,323000,323000,323000,321500,10
|
|
20240119,131500,1190310500,323000,322000,323000,321500,6
|
|
20240119,131400,1188379500,323000,322000,323000,321500,11
|
|
20240119,131300,1184840500,322000,321500,322000,321500,8
|
|
20240119,131200,1182266000,321500,321500,321500,321500,6
|
|
20240119,131100,1180337000,321500,321500,323000,321500,10
|
|
20240119,131000,1177120500,321500,321500,321500,321500,3
|
|
20240119,130900,1176156000,321500,321500,321500,321500,23
|
|
20240119,130800,1168761500,321500,321500,321500,321500,1
|
|
20240119,130700,1168440000,321500,321500,321500,321500,8
|
|
20240119,130600,1165868000,322000,322000,322000,321500,8
|
|
20240119,130500,1163293500,321500,321500,323000,321500,46
|
|
20240119,130400,1148483000,322000,322000,322000,321500,15
|
|
20240119,130300,1143655500,322000,322000,322000,322000,4
|
|
20240119,130200,1142367500,321500,321500,321500,321500,3
|
|
20240119,130100,1141403000,321500,322000,322000,321500,118
|
|
20240119,130000,1103412000,321500,321500,321500,321500,3
|
|
20240119,125900,1102447500,322000,321500,322500,321500,14
|
|
20240119,125800,1097943000,321500,321500,321500,321500,4
|
|
20240119,125700,1096657000,322000,322000,322000,322000,9
|
|
20240119,125600,1093759000,322000,322500,322500,322000,7
|
|
20240119,125500,1091504500,322000,322500,322500,322000,2
|
|
20240119,125400,1090860000,322000,322000,322000,322000,4
|
|
20240119,125300,1089572000,322000,323000,323000,322000,178
|
|
20240119,125200,1032160500,323000,323000,323000,323000,1
|
|
20240119,125100,1031837500,323000,323000,323000,323000,5
|
|
20240119,125000,1030222500,323500,323500,323500,323500,1
|
|
20240119,124900,1029899000,323500,323000,323500,323000,40
|
|
20240119,124800,1016972500,323000,323000,323000,323000,1
|
|
20240119,124700,1016649500,324000,324000,324000,324000,0
|
|
20240119,124600,1016649500,324000,323000,324000,323000,9
|
|
20240119,124500,1013741500,323500,323500,323500,323000,6
|
|
20240119,124400,1011801000,323000,323500,323500,323000,10
|
|
20240119,124300,1008569000,323500,323500,323500,323500,1
|
|
20240119,124200,1008245500,323500,323500,323500,323500,1
|
|
20240119,124100,1007922000,323500,323500,323500,323500,4
|
|
20240119,124000,1006628000,324000,323500,324000,323500,4
|
|
20240119,123900,1005333000,323500,323500,323500,323500,5
|
|
20240119,123800,1003715500,323500,323500,323500,323500,1
|
|
20240119,123700,1003392000,324000,323000,324000,323000,12
|
|
20240119,123600,999514000,324000,324000,324000,324000,12
|
|
20240119,123500,995626000,323000,323000,323000,323000,1
|
|
20240119,123400,995303000,323000,324000,324000,323000,6
|
|
20240119,123300,993364000,323000,323000,323000,323000,0
|
|
20240119,123200,993364000,323000,323000,323000,323000,7
|
|
20240119,123100,991103000,324500,324500,324500,324500,1
|
|
20240119,123000,990778500,323000,323000,323000,323000,1
|
|
20240119,122900,990455500,323000,323500,324000,323000,23
|
|
20240119,122800,983008000,323000,323000,323000,323000,1
|
|
20240119,122700,982685000,324000,323000,324000,323000,9
|
|
20240119,122600,979774000,323000,323000,323000,323000,0
|
|
20240119,122500,979774000,323000,324000,324000,323000,3
|
|
20240119,122400,978803000,324000,323500,324000,323000,9
|
|
20240119,122300,975892500,323000,323000,323000,323000,0
|
|
20240119,122200,975892500,323000,324500,324500,323000,12
|
|
20240119,122100,972012500,323000,323000,323000,323000,0
|
|
20240119,122000,972012500,323000,323000,323000,323000,0
|
|
20240119,121900,972012500,323000,323000,323000,323000,6
|
|
20240119,121800,970074500,323000,323000,323000,323000,0
|
|
20240119,121700,970074500,323000,323000,323000,323000,4
|
|
20240119,121600,968782500,325000,324500,325000,324500,8
|
|
20240119,121500,966184500,324500,323000,324500,323000,2
|
|
20240119,121400,965537000,323000,323000,323000,323000,5
|
|
20240119,121300,963922000,323500,323500,323500,323500,3
|
|
20240119,121200,962951500,323500,323000,323500,323000,35
|
|
20240119,121100,951645500,323000,323000,323000,323000,5
|
|
20240119,121000,950030500,323000,323000,323000,323000,0
|
|
20240119,120900,950030500,323000,323000,323000,323000,11
|
|
20240119,120800,946477500,323000,323000,323000,323000,0
|
|
20240119,120700,946477500,323000,323000,323000,323000,7
|
|
20240119,120600,944216500,323500,324000,324000,323500,51
|
|
20240119,120500,927713000,323500,323500,323500,323500,1
|
|
20240119,120400,927389500,323500,324500,324500,323500,10
|
|
20240119,120300,924149500,324500,324000,324500,324000,2
|
|
20240119,120200,923501000,323500,323500,323500,323500,5
|
|
20240119,120100,921883500,323500,323500,323500,323500,6
|
|
20240119,120000,919942500,323500,324000,324000,323500,7
|
|
20240119,115900,917677500,323500,324000,324000,323500,83
|
|
20240119,115800,890794000,324000,324000,324000,324000,5
|
|
20240119,115700,889174000,324000,325000,325000,324000,6
|
|
20240119,115600,887229000,324000,324000,324000,324000,5
|
|
20240119,115500,885609000,324000,324000,324000,324000,9
|
|
20240119,115400,882693000,324500,324500,324500,324500,4
|
|
20240119,115300,881395000,324500,324500,324500,324500,34
|
|
20240119,115200,870362000,325000,324000,325000,324000,10
|
|
20240119,115100,867121000,324000,324000,324000,324000,0
|
|
20240119,115000,867121000,324000,324000,324000,324000,5
|
|
20240119,114900,865501000,324000,324000,324000,324000,1
|
|
20240119,114800,865177000,324000,325000,325000,324000,5
|
|
20240119,114700,863556000,324000,324000,324000,324000,5
|
|
20240119,114600,861936000,324000,324000,324000,324000,1
|
|
20240119,114500,861612000,324000,324000,324500,324000,8
|
|
20240119,114400,859019500,324500,324500,324500,324500,1
|
|
20240119,114300,858695000,324000,324000,324000,324000,0
|
|
20240119,114200,858695000,324000,325000,325000,324000,7
|
|
20240119,114100,856426000,324500,324500,324500,324500,1
|
|
20240119,114000,856101500,324000,324500,324500,324000,7
|
|
20240119,113900,853833000,324000,324000,324000,324000,2
|
|
20240119,113800,853185000,324000,324000,324500,324000,3
|
|
20240119,113700,852212500,324000,324000,324500,324000,5
|
|
20240119,113600,850592000,325000,324500,325000,324500,4
|
|
20240119,113500,849293000,324000,324000,324000,324000,6
|
|
20240119,113400,847349000,324000,324000,324000,324000,0
|
|
20240119,113300,847349000,324000,324000,324000,324000,0
|
|
20240119,113200,847349000,324000,324500,324500,324000,11
|
|
20240119,113100,843784000,324000,324500,324500,324000,3
|
|
20240119,113000,842811500,324000,324000,324500,324000,13
|
|
20240119,112900,838597000,324000,324500,324500,324000,2
|
|
20240119,112800,837948500,324000,324000,324000,324000,0
|
|
20240119,112700,837948500,324000,324000,324000,324000,7
|
|
20240119,112600,835680500,324000,324000,324000,324000,2
|
|
20240119,112500,835032500,324500,324500,324500,324500,2
|
|
20240119,112400,834383500,324500,324500,324500,324500,3
|
|
20240119,112300,833410000,325000,325000,325000,324500,5
|
|
20240119,112200,831785500,325500,324500,325500,324500,3
|
|
20240119,112100,830810500,325000,325000,325000,325000,12
|
|
20240119,112000,826910500,325000,324500,325000,324500,20
|
|
20240119,111900,820419500,324500,324500,324500,324500,6
|
|
20240119,111800,818472500,324500,325000,325000,324500,37
|
|
20240119,111700,806463500,325000,325000,325000,325000,1
|
|
20240119,111600,806138500,325000,325000,325000,325000,2
|
|
20240119,111500,805488500,325500,325500,325500,325500,0
|
|
20240119,111400,805488500,325500,325500,325500,325000,4
|
|
20240119,111300,804187000,325000,325000,325000,325000,5
|
|
20240119,111200,802562000,325000,325000,325000,325000,1
|
|
20240119,111100,802237000,325500,325500,325500,325500,1
|
|
20240119,111000,801911500,325000,325000,325000,325000,2
|
|
20240119,110900,801261500,325000,325000,325000,325000,2
|
|
20240119,110800,800611500,325500,325500,325500,325500,1
|
|
20240119,110700,800286000,325500,325500,325500,325500,1
|
|
20240119,110600,799960500,325000,325000,325000,325000,3
|
|
20240119,110500,798985500,324500,324500,324500,324500,1
|
|
20240119,110400,798661000,325500,325500,325500,325500,17
|
|
20240119,110300,793127500,325500,325500,325500,325500,8
|
|
20240119,110200,790523500,324500,324500,324500,324500,0
|
|
20240119,110100,790523500,324500,325000,326000,324500,5
|
|
20240119,110000,788899000,326000,325500,326000,325000,6
|
|
20240119,105900,786947500,326000,326000,326000,326000,0
|
|
20240119,105800,786947500,326000,325500,326000,325500,9
|
|
20240119,105700,784015500,324500,325000,325000,324500,10
|
|
20240119,105600,780767000,325000,325000,325000,325000,14
|
|
20240119,105500,776217000,325000,325000,325500,325000,6
|
|
20240119,105400,774266500,325000,325000,325000,325000,1
|
|
20240119,105300,773941500,325000,325000,325000,325000,1
|
|
20240119,105200,773616500,325000,325000,325000,325000,8
|
|
20240119,105100,771016500,325500,325500,326000,325500,3
|
|
20240119,105000,770039500,327000,325000,327000,325000,4
|
|
20240119,104900,768735500,325000,325500,327000,325000,163
|
|
20240119,104800,715717000,325500,325500,325500,325500,0
|
|
20240119,104700,715717000,325500,326500,326500,325500,160
|
|
20240119,104600,663572500,326500,327000,327000,326500,2
|
|
20240119,104500,662919000,326500,327000,327000,326500,3
|
|
20240119,104400,661938500,326500,326500,326500,326500,0
|
|
20240119,104300,661938500,326500,327000,327000,326500,4
|
|
20240119,104200,660631500,327000,327000,327000,327000,2
|
|
20240119,104100,659977500,327000,327000,327000,327000,1
|
|
20240119,104000,659650500,327000,327500,327500,327000,20
|
|
20240119,103900,653109000,327000,327000,327000,327000,0
|
|
20240119,103800,653109000,327000,327000,327500,327000,55
|
|
20240119,103700,635122000,327000,327500,327500,327000,16
|
|
20240119,103600,629889500,327000,327500,327500,327000,4
|
|
20240119,103500,628580000,327000,327000,327000,327000,0
|
|
20240119,103400,628580000,327000,327000,327000,327000,71
|
|
20240119,103300,605363000,327500,327000,327500,327000,2
|
|
20240119,103200,604708500,327000,327000,327000,327000,0
|
|
20240119,103100,604708500,327000,327500,327500,327000,7
|
|
20240119,103000,602419000,327500,327000,327500,327000,2
|
|
20240119,102900,601764500,327500,327000,327500,327000,2
|
|
20240119,102800,601110000,327500,327000,327500,327000,5
|
|
20240119,102700,599474500,327000,327000,327000,327000,1
|
|
20240119,102600,599147500,327500,327500,327500,327500,39
|
|
20240119,102500,586375000,327500,327500,327500,327500,8
|
|
20240119,102400,583755000,327000,328000,328000,327000,2
|
|
20240119,102300,583100000,327000,327000,327000,327000,1
|
|
20240119,102200,582773000,328000,328000,328000,328000,0
|
|
20240119,102100,582773000,328000,327500,328000,327500,4
|
|
20240119,102000,581461500,327500,327000,327500,327000,2
|
|
20240119,101900,580807000,328000,328000,328000,328000,2
|
|
20240119,101800,580151000,327500,327000,327500,327000,14
|
|
20240119,101700,575568000,327000,327000,327000,327000,2
|
|
20240119,101600,574914000,327500,327000,327500,327000,7
|
|
20240119,101500,572622500,327000,327500,327500,327000,12
|
|
20240119,101400,568694000,327000,327000,327000,327000,0
|
|
20240119,101300,568694000,327000,327000,327000,327000,2
|
|
20240119,101200,568040000,327500,328000,328000,327500,8
|
|
20240119,101100,565419000,327000,327500,327500,327000,7
|
|
20240119,101000,563129500,327500,327500,327500,327500,97
|
|
20240119,100900,531362000,327500,328000,328000,327500,18
|
|
20240119,100800,525458500,328500,328000,328500,328000,11
|
|
20240119,100700,521850000,328000,328000,328000,328000,3
|
|
20240119,100600,520866000,328500,328500,328500,328500,2
|
|
20240119,100500,520209000,328500,328500,328500,328500,1
|
|
20240119,100400,519880500,328500,328500,328500,328500,19
|
|
20240119,100300,513639000,328500,329000,329000,328500,8
|
|
20240119,100200,511009000,329000,328500,329000,328500,5
|
|
20240119,100100,509366000,329000,328500,329000,328500,13
|
|
20240119,100000,505092500,328500,328500,329000,328500,26
|
|
20240119,095900,496551000,328500,328500,328500,328500,27
|
|
20240119,095800,487681500,328500,328000,328500,328000,5
|
|
20240119,095700,486040500,328000,328000,328500,328000,5
|
|
20240119,095600,484400000,328500,328000,328500,328000,7
|
|
20240119,095500,482101000,328000,328000,328000,328000,1
|
|
20240119,095400,481773000,328000,328000,328000,328000,7
|
|
20240119,095300,479477000,328000,328000,328000,328000,107
|
|
20240119,095200,444381000,328000,328000,328000,328000,14
|
|
20240119,095100,439789000,327500,327500,327500,327500,2
|
|
20240119,095000,439134000,327500,328500,328500,327500,4
|
|
20240119,094900,437822500,328000,328500,328500,328000,35
|
|
20240119,094800,426327000,329000,328500,329000,328500,32
|
|
20240119,094700,415808500,328000,327500,328000,327000,38
|
|
20240119,094600,403357000,327000,327000,327000,327000,21
|
|
20240119,094500,396490000,326500,326500,326500,326500,7
|
|
20240119,094400,394204500,326000,326500,326500,326000,21
|
|
20240119,094300,387351500,326000,326500,327000,326000,38
|
|
20240119,094200,374958500,325500,325500,326000,325500,4
|
|
20240119,094100,373655500,326000,326000,326000,326000,1
|
|
20240119,094000,373329500,326000,325500,326000,325500,14
|
|
20240119,093900,368769000,325500,325500,325500,325500,1
|
|
20240119,093800,368443500,325500,327500,327500,325500,2
|
|
20240119,093700,367790500,327500,326500,327500,325500,15
|
|
20240119,093600,362884000,326000,326000,326000,326000,64
|
|
20240119,093500,342020000,326000,328500,328500,326000,43
|
|
20240119,093400,327922000,328500,329000,329000,328500,141
|
|
20240119,093300,281599500,329000,329000,329000,328500,21
|
|
20240119,093200,274694000,328500,328500,328500,328500,19
|
|
20240119,093100,268452500,328500,327500,328500,327500,65
|
|
20240119,093000,247143500,327000,326500,327000,326500,50
|
|
20240119,092900,230807500,326500,326000,326500,326000,14
|
|
20240119,092800,226240000,326500,326000,326500,326000,2
|
|
20240119,092700,225587500,326000,326000,326500,326000,14
|
|
20240119,092600,221018500,326000,326000,326000,326000,6
|
|
20240119,092500,219062500,326500,326000,326500,326000,7
|
|
20240119,092400,216777500,326500,326500,326500,326500,8
|
|
20240119,092300,214165500,326500,326000,326500,326000,15
|
|
20240119,092200,209271500,326000,326500,327500,326000,50
|
|
20240119,092100,192916500,326500,327500,327500,326500,29
|
|
20240119,092000,183420000,327500,328000,328000,327500,9
|
|
20240119,091900,180468500,328000,327500,328000,327500,46
|
|
20240119,091800,165388500,327500,326000,327500,326000,66
|
|
20240119,091700,143807000,326500,327000,327000,326500,42
|
|
20240119,091600,130074000,326500,326500,326500,325500,49
|
|
20240119,091500,114080000,325500,326000,326000,325500,41
|
|
20240119,091400,100716000,326000,325500,326000,325500,2
|
|
20240119,091300,100064500,325500,325000,325500,325000,6
|
|
20240119,091200,98112000,325500,325000,325500,325000,16
|
|
20240119,091100,92908500,326500,326500,326500,325000,3
|
|
20240119,091000,91930500,326500,326500,326500,326000,22
|
|
20240119,090900,84749500,326500,326000,327000,326000,37
|
|
20240119,090800,72657500,326000,325000,326000,324500,29
|
|
20240119,090700,63218000,325000,325000,325000,325000,0
|
|
20240119,090600,63218000,325000,324000,325000,324000,17
|
|
20240119,090500,57698000,324500,325000,325000,324500,10
|
|
20240119,090400,54451000,324500,324500,324500,324500,3
|
|
20240119,090300,53477500,324500,324500,324500,324500,39
|
|
20240119,090200,40822000,324000,324500,324500,324000,12
|
|
20240119,090100,36930500,324500,326000,326000,324500,69
|
|
20240119,090000,14538500,326000,321500,326000,321500,45
|